date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 11:00:00,29.11,29.11,28.9,28.95,1152292.706105963,11.1308,11.1308,11.0505,11.0696,1152292.7061
2004-01-23 11:30:00,28.95,29.0,28.91,28.92,773342.8367783321,11.0696,11.0888,11.0544,11.0582,773342.8368
2004-01-23 12:00:00,28.92,28.96,28.87,28.9,707531.4801615586,11.0582,11.0735,11.0391,11.0505,707531.4802
2004-01-23 12:30:00,28.9,28.96,28.72,28.94,1439059.1589451176,11.0505,11.0735,10.9817,11.0658,1439059.1589
2004-01-23 13:00:00,28.94,28.96,28.89,28.92,591351.865051081,11.0658,11.0735,11.0467,11.0582,591351.8651
2004-01-23 13:30:00,28.92,28.98,28.85,28.85,762413.8750296982,11.0582,11.0811,11.0314,11.0314,762413.875
2004-01-23 14:00:00,28.85,28.9,28.83,28.85,866001.4255167498,11.0314,11.0505,11.0238,11.0314,866001.4255
2004-01-23 14:30:00,28.85,29.08,28.85,29.08,1651698.7407935376,11.0314,11.1194,11.0314,11.1194,1651698.7408
2004-01-23 15:00:00,29.07,29.1,28.99,29.07,1069612.7346162985,11.1155,11.127,11.0849,11.1155,1069612.7346
2004-01-23 15:30:00,29.07,29.26,29.05,29.19,1832976.9541458776,11.1155,11.1882,11.1079,11.1614,1832976.9541
2004-01-26 09:30:00,28.33,28.73,28.24,28.65,8456640.53219292,10.8326,10.9855,10.7982,10.9549,8456640.5322
2004-01-26 10:00:00,28.65,28.68,28.52,28.61,3118793.062485151,10.9549,10.9664,10.9052,10.9396,3118793.0625
2004-01-26 10:30:00,28.61,28.64,28.5,28.6,2080066.524114992,10.9396,10.9511,10.8976,10.9358,2080066.5241
2004-01-26 11:00:00,28.6,28.61,28.5,28.54,1903777.619387028,10.9358,10.9396,10.8976,10.9129,1903777.6194
2004-01-26 11:30:00,28.54,28.55,28.41,28.42,1395580.8980755524,10.9129,10.9167,10.8632,10.867,1395580.8981
2004-01-26 12:00:00,28.42,28.58,28.42,28.57,1409123.3071988595,10.867,10.9282,10.867,10.9243,1409123.3072
2004-01-26 12:30:00,28.57,28.59,28.47,28.56,1039914.4689950108,10.9243,10.932,10.8861,10.9205,1039914.469
2004-01-26 13:00:00,28.56,28.59,28.52,28.57,643620.8125445474,10.9205,10.932,10.9052,10.9243,643620.8125
2004-01-26 13:30:00,28.57,28.62,28.54,28.6,1114754.0983606558,10.9243,10.9435,10.9129,10.9358,1114754.0984
2004-01-26 14:00:00,28.6,28.63,28.56,28.6,1144689.9501069137,10.9358,10.9473,10.9205,10.9358,1144689.9501
2004-01-26 14:30:00,28.59,28.68,28.57,28.66,1970776.906628653,10.932,10.9664,10.9243,10.9588,1970776.9066
2004-01-26 15:00:00,28.66,28.81,28.63,28.8,3149204.086481349,10.9588,11.0161,10.9473,11.0123,3149204.0865
2004-01-26 15:30:00,28.8,28.87,28.75,28.87,3187217.8664765977,11.0123,11.0391,10.9932,11.0391,3187217.8665
2004-01-27 09:30:00,28.83,28.83,28.7,28.81,1696840.104537895,11.0238,11.0238,10.9741,11.0161,1696840.1045
2004-01-27 10:00:00,28.81,29.04,28.76,28.96,1729864.575908767,11.0161,11.1041,10.997,11.0735,1729864.5759
2004-01-27 10:30:00,28.96,29.0,28.91,28.96,666666.6666666666,11.0735,11.0888,11.0544,11.0735,666666.6667
2004-01-27 11:00:00,28.96,29.0,28.84,28.84,757899.7386552625,11.0735,11.0888,11.0276,11.0276,757899.7387
2004-01-27 11:30:00,28.85,28.87,28.79,28.84,1032311.7129959612,11.0314,11.0391,11.0085,11.0276,1032311.713
2004-01-27 12:00:00,28.84,28.84,28.59,28.62,2008553.100498931,11.0276,11.0276,10.932,10.9435,2008553.1005
2004-01-27 12:30:00,28.61,28.69,28.61,28.66,778094.5592777382,10.9396,10.9702,10.9396,10.9588,778094.5593
2004-01-27 13:00:00,28.66,28.68,28.52,28.55,1225469.2325968165,10.9588,10.9664,10.9052,10.9167,1225469.2326
2004-01-27 13:30:00,28.55,28.66,28.52,28.63,789498.6932763127,10.9167,10.9588,10.9052,10.9473,789498.6933
2004-01-27 14:00:00,28.63,28.64,28.51,28.6,855547.6360180565,10.9473,10.9511,10.9014,10.9358,855547.636
2004-01-27 14:30:00,28.6,28.62,28.45,28.47,611071.5134236161,10.9358,10.9435,10.8785,10.8861,611071.5134
2004-01-27 15:00:00,28.47,28.56,28.42,28.54,1266809.2183416488,10.8861,10.9205,10.867,10.9129,1266809.2183
2004-01-27 15:30:00,28.55,28.55,28.41,28.41,1390829.1755761465,10.9167,10.9167,10.8632,10.8632,1390829.1756
2004-01-28 09:30:00,28.46,28.6,28.33,28.38,2445949.1565692564,10.8823,10.9358,10.8326,10.8517,2445949.1566
2004-01-28 10:00:00,28.39,28.41,28.22,28.29,1730577.334283678,10.8555,10.8632,10.7905,10.8173,1730577.3343
2004-01-28 10:30:00,28.3,28.31,28.14,28.2,1137799.952482775,10.8211,10.8249,10.7599,10.7829,1137799.9525
2004-01-28 11:00:00,28.2,28.3,28.18,28.26,1242575.433594678,10.7829,10.8211,10.7752,10.8058,1242575.4336
2004-01-28 11:30:00,28.26,28.41,28.23,28.27,737467.3319078166,10.8058,10.8632,10.7943,10.8096,737467.3319
2004-01-28 12:00:00,28.25,28.33,28.24,28.3,760513.1860299358,10.802,10.8326,10.7982,10.8211,760513.186
2004-01-28 12:30:00,28.31,28.32,28.27,28.29,298170.5868377287,10.8249,10.8288,10.8096,10.8173,298170.5868
2004-01-28 13:00:00,28.28,28.37,28.28,28.36,314801.6155856498,10.8135,10.8479,10.8135,10.844,314801.6156
2004-01-28 13:30:00,28.35,28.41,28.33,28.38,357804.7042052744,10.8402,10.8632,10.8326,10.8517,357804.7042
2004-01-28 14:00:00,28.38,28.41,28.11,28.29,1711570.4442860538,10.8517,10.8632,10.7485,10.8173,1711570.4443
2004-01-28 14:30:00,28.29,28.31,28.04,28.12,1591351.865051081,10.8173,10.8249,10.7217,10.7523,1591351.8651
2004-01-28 15:00:00,28.14,28.21,27.99,27.99,1265146.1154668569,10.7599,10.7867,10.7026,10.7026,1265146.1155
2004-01-28 15:30:00,27.99,28.07,27.78,28.06,2437871.228320266,10.7026,10.7332,10.6223,10.7293,2437871.2283
2004-02-02 09:30:00,28.09,28.28,27.96,28.16,1934901.4017581367,10.7408,10.8135,10.6911,10.7676,1934901.4018
2004-02-02 10:00:00,28.16,28.19,27.79,27.84,1708956.9969113804,10.7676,10.779,10.6261,10.6452,1708956.9969
2004-02-02 10:30:00,27.84,27.93,27.58,27.66,1453789.4986932764,10.6452,10.6796,10.5458,10.5764,1453789.4987
2004-02-02 11:00:00,27.66,27.77,27.63,27.75,836065.5737704919,10.5764,10.6184,10.5649,10.6108,836065.5738
2004-02-02 11:30:00,27.75,28.06,27.74,27.94,1110715.134236161,10.6108,10.7293,10.607,10.6835,1110715.1342
2004-02-02 12:00:00,27.94,28.01,27.76,27.86,1008315.5143739606,10.6835,10.7102,10.6146,10.6529,1008315.5144
2004-02-02 12:30:00,27.86,27.99,27.78,27.96,741031.1237823712,10.6529,10.7026,10.6223,10.6911,741031.1238
2004-02-02 13:00:00,27.96,27.99,27.88,27.98,357091.9458303635,10.6911,10.7026,10.6605,10.6987,357091.9458
2004-02-02 13:30:00,27.98,28.03,27.93,28.02,498693.27631266334,10.6987,10.7179,10.6796,10.714,498693.2763
2004-02-02 14:00:00,28.02,28.03,27.9,27.97,369684.0104537895,10.714,10.7179,10.6682,10.6949,369684.0105
2004-02-02 14:30:00,27.97,27.98,27.9,27.94,598004.2765502494,10.6949,10.6987,10.6682,10.6835,598004.2766
2004-02-02 15:00:00,27.95,27.98,27.86,27.89,942504.157757187,10.6873,10.6987,10.6529,10.6643,942504.1578
2004-02-02 15:30:00,27.9,27.91,27.57,27.62,2390116.4172012354,10.6682,10.672,10.542,10.5611,2390116.4172
2004-02-03 09:30:00,27.58,27.7,27.5,27.6,1153955.8089807555,10.5458,10.5917,10.5152,10.5534,1153955.809
2004-02-03 10:00:00,27.59,27.76,27.48,27.6,1382276.0750772154,10.5496,10.6146,10.5076,10.5534,1382276.0751
2004-02-03 10:30:00,27.58,27.58,27.29,27.39,1385127.108576859,10.5458,10.5458,10.4349,10.4731,1385127.1086
2004-02-03 11:00:00,27.4,27.46,27.34,27.45,887384.176764077,10.477,10.4999,10.454,10.4961,887384.1768
2004-02-03 11:30:00,27.45,27.45,27.3,27.33,595153.2430506059,10.4961,10.4961,10.4387,10.4502,595153.2431
2004-02-03 12:00:00,27.33,27.48,27.32,27.46,949869.3276312664,10.4502,10.5076,10.4464,10.4999,949869.3276
2004-02-03 12:30:00,27.44,27.56,27.44,27.55,605607.0325492992,10.4923,10.5382,10.4923,10.5343,605607.0325
2004-02-03 13:00:00,27.54,27.59,27.51,27.59,493941.5538132573,10.5305,10.5496,10.519,10.5496,493941.5538
2004-02-03 13:30:00,27.58,27.59,27.39,27.42,779044.9037776194,10.5458,10.5496,10.4731,10.4846,779044.9038
2004-02-03 14:00:00,27.43,27.45,27.23,27.31,1262532.6680921835,10.4884,10.4961,10.412,10.4426,1262532.6681
2004-02-03 14:30:00,27.29,27.34,27.19,27.3,1238774.0555951532,10.4349,10.454,10.3967,10.4387,1238774.0556
2004-02-03 15:00:00,27.3,27.4,27.3,27.35,1055357.5671180803,10.4387,10.477,10.4387,10.4579,1055357.5671
2004-02-03 15:30:00,27.35,27.45,27.32,27.42,1263007.840342124,10.4579,10.4961,10.4464,10.4846,1263007.8403
2004-02-04 09:30:00,27.29,27.93,27.19,27.85,2651698.740793538,10.4349,10.6796,10.3967,10.649,2651698.7408
2004-02-04 10:00:00,27.86,27.99,27.64,27.97,2962223.806129722,10.6529,10.7026,10.5687,10.6949,2962223.8061
2004-02-04 10:30:00,27.95,28.03,27.82,27.96,1207175.1009741032,10.6873,10.7179,10.6376,10.6911,1207175.101
2004-02-04 11:00:00,27.96,27.99,27.71,27.8,1012354.4784984556,10.6911,10.7026,10.5955,10.6299,1012354.4785
2004-02-04 11:30:00,27.81,27.93,27.75,27.85,588263.2454264672,10.6337,10.6796,10.6108,10.649,588263.2454
2004-02-04 12:00:00,27.84,27.85,27.75,27.84,527441.1974340698,10.6452,10.649,10.6108,10.6452,527441.1974
2004-02-04 12:30:00,27.83,27.85,27.66,27.68,623425.9919220718,10.6414,10.649,10.5764,10.584,623425.9919
2004-02-04 13:00:00,27.68,27.85,27.68,27.78,734616.298408173,10.584,10.649,10.584,10.6223,734616.2984
2004-02-04 13:30:00,27.78,27.84,27.73,27.75,523639.81943454506,10.6223,10.6452,10.6032,10.6108,523639.8194
2004-02-04 14:00:00,27.74,27.77,27.43,27.54,1347350.9147065813,10.607,10.6184,10.4884,10.5305,1347350.9147
2004-02-04 14:30:00,27.54,27.69,27.53,27.57,1012116.8923734854,10.5305,10.5879,10.5267,10.542,1012116.8924
2004-02-04 15:00:00,27.56,27.72,27.5,27.58,735804.2290330245,10.5382,10.5993,10.5152,10.5458,735804.229
2004-02-04 15:30:00,27.58,27.59,27.44,27.5,1433357.0919458305,10.5458,10.5496,10.4923,10.5152,1433357.0919
2004-02-05 09:30:00,27.58,28.52,27.53,27.88,2052268.9474934663,10.5458,10.9052,10.5267,10.6605,2052268.9475
2004-02-05 10:00:00,27.9,27.99,27.78,27.91,1616773.5804229034,10.6682,10.7026,10.6223,10.672,1616773.5804
2004-02-05 10:30:00,27.91,28.11,27.91,28.06,1505583.273936802,10.672,10.7485,10.672,10.7293,1505583.2739
2004-02-05 11:00:00,28.06,28.15,27.96,28.1,1165359.94297933,10.7293,10.7638,10.6911,10.7446,1165359.943
2004-02-05 11:30:00,28.12,28.18,28.06,28.12,1192444.7612259444,10.7523,10.7752,10.7293,10.7523,1192444.7612
2004-02-05 12:00:00,28.12,28.19,28.07,28.18,851746.2580185317,10.7523,10.779,10.7332,10.7752,851746.258
2004-02-05 12:30:00,28.17,28.21,28.05,28.12,978854.8348776432,10.7714,10.7867,10.7255,10.7523,978854.8349
2004-02-05 13:00:00,28.12,28.27,28.12,28.27,1270135.4240912332,10.7523,10.8096,10.7523,10.8096,1270135.4241
2004-02-05 13:30:00,28.26,28.43,28.23,28.37,1292230.933713471,10.8058,10.8708,10.7943,10.8479,1292230.9337
2004-02-05 14:00:00,28.37,28.4,28.26,28.29,681397.0064148254,10.8479,10.8593,10.8058,10.8173,681397.0064
2004-02-05 14:30:00,28.29,28.31,28.16,28.25,876930.3872653837,10.8173,10.8249,10.7676,10.802,876930.3873
2004-02-05 15:00:00,28.25,28.37,28.22,28.36,917557.6146353054,10.802,10.8479,10.7905,10.844,917557.6146
2004-02-05 15:30:00,28.35,28.38,28.28,28.3,1611309.0995485864,10.8402,10.8517,10.8135,10.8211,1611309.0995
2004-02-06 09:30:00,28.25,28.43,28.03,28.24,1663340.4609170824,10.802,10.8708,10.7179,10.7982,1663340.4609
2004-02-06 10:00:00,28.24,28.49,28.11,28.32,1880019.0068899973,10.7982,10.8938,10.7485,10.8288,1880019.0069
2004-02-06 10:30:00,28.32,28.53,28.29,28.29,1157519.60085531,10.8288,10.9091,10.8173,10.8173,1157519.6009
2004-02-06 11:00:00,28.29,28.33,28.21,28.32,1078165.8351152292,10.8173,10.8326,10.7867,10.8288,1078165.8351
2004-02-06 11:30:00,28.33,28.33,28.22,28.28,396531.2425754336,10.8326,10.8326,10.7905,10.8135,396531.2426
2004-02-06 12:00:00,28.28,28.38,28.26,28.33,504395.3433119506,10.8135,10.8517,10.8058,10.8326,504395.3433
2004-02-06 12:30:00,28.34,28.37,28.31,28.33,335234.0223330958,10.8364,10.8479,10.8249,10.8326,335234.0223
2004-02-06 13:00:00,28.32,28.33,28.23,28.27,414587.7880731765,10.8288,10.8326,10.7943,10.8096,414587.7881
2004-02-06 13:30:00,28.27,28.45,28.27,28.45,646234.2599192207,10.8096,10.8785,10.8096,10.8785,646234.2599
2004-02-06 14:00:00,28.45,28.45,28.28,28.28,463055.3575671181,10.8785,10.8785,10.8135,10.8135,463055.3576
2004-02-06 14:30:00,28.29,28.39,28.28,28.35,365407.4602043241,10.8173,10.8555,10.8135,10.8402,365407.4602
2004-02-06 15:00:00,28.35,28.43,28.33,28.4,750059.3965312426,10.8402,10.8708,10.8326,10.8593,750059.3965
2004-02-06 15:30:00,28.39,28.55,28.36,28.54,1345925.3979567594,10.8555,10.9167,10.844,10.9129,1345925.398
2004-02-11 09:30:00,28.35,28.52,28.33,28.51,1149916.8448562603,10.8402,10.9052,10.8326,10.9014,1149916.8449
2004-02-11 10:00:00,28.52,28.53,28.43,28.49,526728.4390591589,10.9052,10.9091,10.8708,10.8938,526728.4391
2004-02-11 10:30:00,28.49,28.69,28.47,28.68,1383464.005702067,10.8938,10.9702,10.8861,10.9664,1383464.0057
2004-02-11 11:00:00,28.69,28.83,28.62,28.73,1891898.313138513,10.9702,11.0238,10.9435,10.9855,1891898.3131
2004-02-11 11:30:00,28.73,28.79,28.68,28.79,589926.3483012592,10.9855,11.0085,10.9664,11.0085,589926.3483
2004-02-11 12:00:00,28.79,28.81,28.73,28.79,586124.9703017344,11.0085,11.0161,10.9855,11.0085,586124.9703
2004-02-11 12:30:00,28.79,28.83,28.76,28.82,1078641.00736517,11.0085,11.0238,10.997,11.0199,1078641.0074
2004-02-11 13:00:00,28.82,28.83,28.8,28.82,684248.039914469,11.0199,11.0238,11.0123,11.0199,684248.0399
2004-02-11 13:30:00,28.82,28.94,28.81,28.92,1699215.965787598,11.0199,11.0658,11.0161,11.0582,1699215.9658
2004-02-11 14:00:00,28.92,29.04,28.91,28.98,923497.2677595628,11.0582,11.1041,11.0544,11.0811,923497.2678
2004-02-11 14:30:00,28.98,29.04,28.95,29.03,694701.8294131623,11.0811,11.1041,11.0696,11.1002,694701.8294
2004-02-11 15:00:00,29.03,29.1,28.99,29.05,1799714.8966500356,11.1002,11.127,11.0849,11.1079,1799714.8967
2004-02-11 15:30:00,29.04,29.43,28.98,29.09,1981943.454502257,11.1041,11.2532,11.0811,11.1232,1981943.4545
2004-02-12 09:30:00,28.96,29.13,28.91,29.09,1268234.7350914706,11.0735,11.1385,11.0544,11.1232,1268234.7351
2004-02-12 10:00:00,29.09,29.28,29.09,29.23,1596578.7598004276,11.1232,11.1958,11.1232,11.1767,1596578.7598
2004-02-12 10:30:00,29.23,29.44,29.22,29.34,2009028.272748872,11.1767,11.257,11.1729,11.2188,2009028.2727
2004-02-12 11:00:00,29.34,29.34,29.18,29.32,1243050.6058446188,11.2188,11.2188,11.1576,11.2111,1243050.6058
2004-02-12 11:30:00,29.32,29.37,29.21,29.22,736041.8151579947,11.2111,11.2302,11.1691,11.1729,736041.8152
2004-02-12 12:00:00,29.22,29.26,29.15,29.16,670943.2169161321,11.1729,11.1882,11.1461,11.1499,670943.2169
2004-02-12 12:30:00,29.17,29.17,29.04,29.08,681397.0064148254,11.1538,11.1538,11.1041,11.1194,681397.0064
2004-02-12 13:00:00,29.08,29.11,28.97,29.08,587788.0731765265,11.1194,11.1308,11.0773,11.1194,587788.0732
2004-02-12 13:30:00,29.08,29.08,28.93,29.02,490140.1758137325,11.1194,11.1194,11.062,11.0964,490140.1758
2004-02-12 14:00:00,29.03,29.05,28.95,28.98,417438.8215728201,11.1002,11.1079,11.0696,11.0811,417438.8216
2004-02-12 14:30:00,28.98,29.07,28.98,28.99,504157.7571869803,11.0811,11.1155,11.0811,11.0849,504157.7572
2004-02-12 15:00:00,29.0,29.17,28.97,29.16,958422.4281301972,11.0888,11.1538,11.0773,11.1499,958422.4281
2004-02-12 15:30:00,29.16,29.23,29.08,29.11,1985032.074126871,11.1499,11.1767,11.1194,11.1308,1985032.0741
2004-02-13 09:30:00,29.07,29.42,29.06,29.27,1756949.3941553817,11.1155,11.2494,11.1117,11.192,1756949.3942
2004-02-13 10:00:00,29.29,29.31,29.15,29.21,1001900.6889997624,11.1997,11.2073,11.1461,11.1691,1001900.689
2004-02-13 10:30:00,29.2,29.24,28.88,29.0,1351627.4649560463,11.1652,11.1805,11.0429,11.0888,1351627.465
2004-02-13 11:00:00,28.99,29.06,28.93,28.93,716797.3390354003,11.0849,11.1117,11.062,11.062,716797.339
2004-02-13 11:30:00,28.94,28.99,28.9,28.94,590639.1066761701,11.0658,11.0849,11.0505,11.0658,590639.1067
2004-02-13 12:00:00,28.94,28.97,28.64,28.73,902827.2748871468,11.0658,11.0773,10.9511,10.9855,902827.2749
2004-02-13 12:30:00,28.73,28.77,28.68,28.76,735566.6429080542,10.9855,11.0008,10.9664,10.997,735566.6429
2004-02-13 13:00:00,28.76,28.94,28.75,28.89,768115.9420289855,10.997,11.0658,10.9932,11.0467,768115.942
2004-02-13 13:30:00,28.89,28.9,28.77,28.86,685435.9705393205,11.0467,11.0505,11.0008,11.0352,685435.9705
2004-02-13 14:00:00,28.86,29.01,28.86,28.98,756949.3941553814,11.0352,11.0926,11.0352,11.0811,756949.3942
2004-02-13 14:30:00,28.98,28.99,28.85,28.87,334758.85008315515,11.0811,11.0849,11.0314,11.0391,334758.8501
2004-02-13 15:00:00,28.85,28.89,28.78,28.82,683060.1092896175,11.0314,11.0467,11.0046,11.0199,683060.1093
2004-02-13 15:30:00,28.82,28.9,28.78,28.79,950582.0860061772,11.0199,11.0505,11.0046,11.0085,950582.086
2004-02-17 09:30:00,28.97,29.19,28.94,29.12,1565217.391304348,11.0773,11.1614,11.0658,11.1347,1565217.3913
2004-02-17 10:00:00,29.12,29.17,29.07,29.14,1127821.3352340225,11.1347,11.1538,11.1155,11.1423,1127821.3352
2004-02-17 10:30:00,29.14,29.15,29.11,29.14,540746.0204324068,11.1423,11.1461,11.1308,11.1423,540746.0204
2004-02-17 11:00:00,29.14,29.25,29.13,29.17,885008.315514374,11.1423,11.1844,11.1385,11.1538,885008.3155
2004-02-17 11:30:00,29.18,29.21,29.13,29.17,974815.870753148,11.1576,11.1691,11.1385,11.1538,974815.8708
2004-02-17 12:00:00,29.17,29.22,29.13,29.21,548111.1903064861,11.1538,11.1729,11.1385,11.1691,548111.1903
2004-02-17 12:30:00,29.21,29.23,29.18,29.18,176764.0769779045,11.1691,11.1767,11.1576,11.1576,176764.077
2004-02-17 13:00:00,29.19,29.21,29.15,29.15,284628.1777144215,11.1614,11.1691,11.1461,11.1461,284628.1777
2004-02-17 13:30:00,29.15,29.19,29.09,29.11,415538.1325730577,11.1461,11.1614,11.1232,11.1308,415538.1326
2004-02-17 14:00:00,29.11,29.19,29.11,29.14,403421.2401995724,11.1308,11.1614,11.1308,11.1423,403421.2402
2004-02-17 14:30:00,29.14,29.16,29.12,29.16,278213.3523402233,11.1423,11.1499,11.1347,11.1499,278213.3523
2004-02-17 15:00:00,29.15,29.16,29.1,29.11,372297.4578284628,11.1461,11.1499,11.127,11.1308,372297.4578
2004-02-17 15:30:00,29.12,29.15,29.05,29.13,814682.8225231647,11.1347,11.1461,11.1079,11.1385,814682.8225
2004-02-18 09:30:00,29.0,29.05,28.84,28.89,1611546.6856735568,11.0888,11.1079,11.0276,11.0467,1611546.6857
2004-02-18 10:00:00,28.89,28.89,28.7,28.7,749821.8104062723,11.0467,11.0467,10.9741,10.9741,749821.8104
2004-02-18 10:30:00,28.7,28.83,28.67,28.75,729626.9897837966,10.9741,11.0238,10.9626,10.9932,729626.9898
2004-02-18 11:00:00,28.76,28.87,28.75,28.84,342361.6060822048,10.997,11.0391,10.9932,11.0276,342361.6061
2004-02-18 11:30:00,28.84,28.87,28.77,28.82,490852.9341886434,11.0276,11.0391,11.0008,11.0199,490852.9342
2004-02-18 12:00:00,28.83,28.98,28.8,28.97,631266.3340460918,11.0238,11.0811,11.0123,11.0773,631266.334
2004-02-18 12:30:00,28.97,29.06,28.88,28.9,555001.1879306248,11.0773,11.1117,11.0429,11.0505,555001.1879
2004-02-18 13:00:00,28.89,28.94,28.83,28.85,236635.7804704205,11.0467,11.0658,11.0238,11.0314,236635.7805
2004-02-18 13:30:00,28.86,28.92,28.83,28.9,278450.9384651936,11.0352,11.0582,11.0238,11.0505,278450.9385
2004-02-18 14:00:00,28.89,28.91,28.73,28.76,944167.2606319792,11.0467,11.0544,10.9855,10.997,944167.2606
2004-02-18 14:30:00,28.75,28.86,28.74,28.84,997148.9665003564,10.9932,11.0352,10.9893,11.0276,997148.9665
2004-02-18 15:00:00,28.84,28.93,28.82,28.85,536944.642432882,11.0276,11.062,11.0199,11.0314,536944.6424
2004-02-18 15:30:00,28.85,28.86,28.78,28.81,1077215.490615348,11.0314,11.0352,11.0046,11.0161,1077215.4906
2004-02-19 09:30:00,29.13,29.19,28.84,29.17,1478973.6279401283,11.1385,11.1614,11.0276,11.1538,1478973.6279
2004-02-19 10:00:00,29.17,29.21,29.08,29.17,1080304.110239962,11.1538,11.1691,11.1194,11.1538,1080304.1102
2004-02-19 10:30:00,29.17,29.2,29.13,29.15,501544.30981230695,11.1538,11.1652,11.1385,11.1461,501544.3098
2004-02-19 11:00:00,29.15,29.24,29.13,29.21,742219.0544072227,11.1461,11.1805,11.1385,11.1691,742219.0544
2004-02-19 11:30:00,29.21,29.22,29.15,29.18,335946.78070800664,11.1691,11.1729,11.1461,11.1576,335946.7807
2004-02-19 12:00:00,29.18,29.24,29.13,29.23,766215.2530292231,11.1576,11.1805,11.1385,11.1767,766215.253
2004-02-19 12:30:00,29.23,29.29,29.21,29.28,675457.3532905679,11.1767,11.1997,11.1691,11.1958,675457.3533
2004-02-19 13:00:00,29.28,29.31,29.15,29.19,729151.817533856,11.1958,11.2073,11.1461,11.1614,729151.8175
2004-02-19 13:30:00,29.19,29.24,29.17,29.22,672131.1475409836,11.1614,11.1805,11.1538,11.1729,672131.1475
2004-02-19 14:00:00,29.22,29.46,29.15,29.18,329531.9553338085,11.1729,11.2647,11.1461,11.1576,329531.9553
2004-02-19 14:30:00,29.18,29.19,29.11,29.13,625326.6809218342,11.1576,11.1614,11.1308,11.1385,625326.6809
2004-02-19 15:00:00,29.13,29.16,29.08,29.08,854834.8776431456,11.1385,11.1499,11.1194,11.1194,854834.8776
2004-02-19 15:30:00,29.08,29.08,28.77,28.8,1891898.313138513,11.1194,11.1194,11.0008,11.0123,1891898.3131
2004-02-20 09:30:00,28.95,29.09,28.72,28.96,1945830.3635067712,11.0696,11.1232,10.9817,11.0735,1945830.3635
2004-02-20 10:00:00,28.95,29.13,28.94,28.97,1211689.2373485388,11.0696,11.1385,11.0658,11.0773,1211689.2373
2004-02-20 10:30:00,28.97,29.04,28.7,28.86,1715846.9945355193,11.0773,11.1041,10.9741,11.0352,1715846.9945
2004-02-20 11:00:00,28.84,28.97,28.81,28.95,526015.6806842481,11.0276,11.0773,11.0161,11.0696,526015.6807
2004-02-20 11:30:00,28.96,29.04,28.92,28.96,723687.3366595391,11.0735,11.1041,11.0582,11.0735,723687.3367
2004-02-20 12:00:00,28.97,29.02,28.83,28.88,377049.1803278689,11.0773,11.0964,11.0238,11.0429,377049.1803
2004-02-20 12:30:00,28.88,28.94,28.79,28.87,486813.97006414825,11.0429,11.0658,11.0085,11.0391,486813.9701
2004-02-20 13:00:00,28.87,28.95,28.85,28.93,353765.7400807793,11.0391,11.0696,11.0314,11.062,353765.7401
2004-02-20 13:30:00,28.92,29.13,28.92,29.05,999049.6555001189,11.0582,11.1385,11.0582,11.1079,999049.6555
2004-02-20 14:00:00,29.05,29.25,29.03,29.16,977666.9042527915,11.1079,11.1844,11.1002,11.1499,977666.9043
2004-02-20 14:30:00,29.16,29.32,29.16,29.19,1342124.0199572346,11.1499,11.2111,11.1499,11.1614,1342124.02
2004-02-20 15:00:00,29.19,29.24,29.15,29.15,876930.3872653837,11.1614,11.1805,11.1461,11.1461,876930.3873
2004-02-20 15:30:00,29.15,29.21,29.09,29.15,1857923.49726776,11.1461,11.1691,11.1232,11.1461,1857923.4973
2004-02-23 09:30:00,29.04,29.45,28.96,28.99,2288667.1418389166,11.1041,11.2608,11.0735,11.0849,2288667.1418
2004-02-23 10:00:00,29.0,29.01,28.7,28.76,1946067.9496317413,11.0888,11.0926,10.9741,10.997,1946067.9496
2004-02-23 10:30:00,28.76,29.0,28.66,28.71,996198.6220004752,10.997,11.0888,10.9588,10.9779,996198.622
2004-02-23 11:00:00,28.71,28.74,28.49,28.49,1110952.720361131,10.9779,10.9893,10.8938,10.8938,1110952.7204
2004-02-23 11:30:00,28.49,28.56,28.44,28.46,1471133.2858161083,10.8938,10.9205,10.8746,10.8823,1471133.2858
2004-02-23 12:00:00,28.46,28.54,28.4,28.54,711095.2720361131,10.8823,10.9129,10.8593,10.9129,711095.272
2004-02-23 12:30:00,28.54,28.66,28.53,28.59,600617.7239249228,10.9129,10.9588,10.9091,10.932,600617.7239
2004-02-23 13:00:00,28.6,28.73,28.59,28.64,684010.4537894987,10.9358,10.9855,10.932,10.9511,684010.4538
2004-02-23 13:30:00,28.64,28.64,28.57,28.58,770016.6310287479,10.9511,10.9511,10.9243,10.9282,770016.631
2004-02-23 14:00:00,28.58,28.58,28.35,28.44,1022808.267997149,10.9282,10.9282,10.8402,10.8746,1022808.268
2004-02-23 14:30:00,28.44,28.52,28.41,28.41,767165.5975291043,10.8746,10.9052,10.8632,10.8632,767165.5975
2004-02-23 15:00:00,28.43,28.59,28.41,28.48,1201473.033974816,10.8708,10.932,10.8632,10.8899,1201473.034
2004-02-23 15:30:00,28.49,28.6,28.41,28.55,1970301.7343787125,10.8938,10.9358,10.8632,10.9167,1970301.7344
2004-02-24 09:30:00,28.45,28.67,28.37,28.67,2319553.338085056,10.8785,10.9626,10.8479,10.9626,2319553.3381
2004-02-24 10:00:00,28.65,28.93,28.47,28.89,2810643.8583986694,10.9549,11.062,10.8861,11.0467,2810643.8584
2004-02-24 10:30:00,28.91,29.03,28.83,28.84,1620574.9584224282,11.0544,11.1002,11.0238,11.0276,1620574.9584
2004-02-24 11:00:00,28.84,28.85,28.73,28.76,951294.8443810882,11.0276,11.0314,10.9855,10.997,951294.8444
2004-02-24 11:30:00,28.76,28.85,28.74,28.8,630791.1617961511,10.997,11.0314,10.9893,11.0123,630791.1618
2004-02-24 12:00:00,28.79,28.8,28.73,28.78,474697.0776906629,11.0085,11.0123,10.9855,11.0046,474697.0777
2004-02-24 12:30:00,28.77,28.79,28.61,28.62,428605.3694464244,11.0008,11.0085,10.9396,10.9435,428605.3694
2004-02-24 13:00:00,28.61,28.72,28.59,28.71,610596.3411736755,10.9396,10.9817,10.932,10.9779,610596.3412
2004-02-24 13:30:00,28.71,28.73,28.61,28.63,612497.0301734379,10.9779,10.9855,10.9396,10.9473,612497.0302
2004-02-24 14:00:00,28.63,28.64,28.45,28.48,960323.1171299596,10.9473,10.9511,10.8785,10.8899,960323.1171
2004-02-24 14:30:00,28.48,28.49,28.31,28.31,1382276.0750772154,10.8899,10.8938,10.8249,10.8249,1382276.0751
2004-02-24 15:00:00,28.32,28.44,28.3,28.31,1425041.5775718698,10.8288,10.8746,10.8211,10.8249,1425041.5776
2004-02-24 15:30:00,28.31,28.41,28.27,28.3,1409360.89332383,10.8249,10.8632,10.8096,10.8211,1409360.8933
2004-02-25 09:30:00,28.44,28.46,28.02,28.15,3052744.1197434072,10.8746,10.8823,10.714,10.7638,3052744.1197
2004-02-25 10:00:00,28.15,28.17,27.87,28.1,2415775.718698028,10.7638,10.7714,10.6567,10.7446,2415775.7187
2004-02-25 10:30:00,28.1,28.17,28.02,28.03,1380375.3860774531,10.7446,10.7714,10.714,10.7179,1380375.3861
2004-02-25 11:00:00,28.03,28.21,28.03,28.12,1197671.655975291,10.7179,10.7867,10.7179,10.7523,1197671.656
2004-02-25 11:30:00,28.12,28.16,28.06,28.12,774530.7674031836,10.7523,10.7676,10.7293,10.7523,774530.7674
2004-02-25 12:00:00,28.13,28.2,28.1,28.2,543359.4678070801,10.7561,10.7829,10.7446,10.7829,543359.4678
2004-02-25 12:30:00,28.19,28.3,28.17,28.29,899263.4830125921,10.779,10.8211,10.7714,10.8173,899263.483
2004-02-25 13:00:00,28.28,28.3,28.22,28.27,634830.1259206462,10.8135,10.8211,10.7905,10.8096,634830.1259
2004-02-25 13:30:00,28.27,28.36,28.23,28.3,630315.9895462105,10.8096,10.844,10.7943,10.8211,630315.9895
2004-02-25 14:00:00,28.3,28.33,28.24,28.29,365407.4602043241,10.8211,10.8326,10.7982,10.8173,365407.4602
2004-02-25 14:30:00,28.29,28.33,28.24,28.26,452601.5680684248,10.8173,10.8326,10.7982,10.8058,452601.5681
2004-02-25 15:00:00,28.26,28.39,28.25,28.36,704205.2744119744,10.8058,10.8555,10.802,10.844,704205.2744
2004-02-25 15:30:00,28.36,28.48,28.26,28.28,2220242.33784747,10.844,10.8899,10.8058,10.8135,2220242.3378
2004-02-26 09:30:00,28.41,28.52,28.27,28.43,1585887.3841767642,10.8632,10.9052,10.8096,10.8708,1585887.3842
2004-02-26 10:00:00,28.43,28.43,28.28,28.4,1535519.12568306,10.8708,10.8708,10.8135,10.8593,1535519.1257
2004-02-26 10:30:00,28.4,28.47,28.35,28.39,692563.5542884296,10.8593,10.8861,10.8402,10.8555,692563.5543
2004-02-26 11:00:00,28.37,28.44,28.28,28.33,1128058.9213589926,10.8479,10.8746,10.8135,10.8326,1128058.9214
2004-02-26 11:30:00,28.33,28.57,28.33,28.56,880019.0068899976,10.8326,10.9243,10.8326,10.9205,880019.0069
2004-02-26 12:00:00,28.57,28.64,28.52,28.59,989071.038251366,10.9243,10.9511,10.9052,10.932,989071.0383
2004-02-26 12:30:00,28.58,28.78,28.58,28.73,1110002.3758612496,10.9282,11.0046,10.9282,10.9855,1110002.3759
2004-02-26 13:00:00,28.73,28.76,28.66,28.71,367545.7353290568,10.9855,10.997,10.9588,10.9779,367545.7353
2004-02-26 13:30:00,28.7,28.81,28.68,28.77,510097.41031123785,10.9741,11.0161,10.9664,11.0008,510097.4103
2004-02-26 14:00:00,28.77,28.89,28.73,28.77,1119743.406985032,11.0008,11.0467,10.9855,11.0008,1119743.407
2004-02-26 14:30:00,28.77,28.83,28.71,28.75,670705.6307911618,11.0008,11.0238,10.9779,10.9932,670705.6308
2004-02-26 15:00:00,28.75,28.79,28.68,28.77,648610.1211689238,10.9932,11.0085,10.9664,11.0008,648610.1212
2004-02-26 15:30:00,28.77,28.87,28.76,28.85,1582323.5923022097,11.0008,11.0391,10.997,11.0314,1582323.5923
2004-02-27 09:30:00,28.75,28.92,28.68,28.81,1651936.326918508,10.9932,11.0582,10.9664,11.0161,1651936.3269
2004-02-27 10:00:00,28.8,28.99,28.8,28.88,1029935.851746258,11.0123,11.0849,11.0123,11.0429,1029935.8517
2004-02-27 10:30:00,28.88,28.95,28.83,28.86,742931.8127821336,11.0429,11.0696,11.0238,11.0352,742931.8128
2004-02-27 11:00:00,28.86,28.91,28.77,28.79,497505.34568781184,11.0352,11.0544,11.0008,11.0085,497505.3457
2004-02-27 11:30:00,28.79,28.87,28.62,28.71,1569018.7693038727,11.0085,11.0391,10.9435,10.9779,1569018.7693
2004-02-27 12:00:00,28.71,28.76,28.22,28.65,701354.2409123307,10.9779,10.997,10.7905,10.9549,701354.2409
2004-02-27 12:30:00,28.65,28.75,28.63,28.67,374673.31907816586,10.9549,10.9932,10.9473,10.9626,374673.3191
2004-02-27 13:00:00,28.67,28.76,28.66,28.76,428130.1971964837,10.9626,10.997,10.9588,10.997,428130.1972
2004-02-27 13:30:00,28.74,28.81,28.7,28.7,398669.5177001663,10.9893,11.0161,10.9741,10.9741,398669.5177
2004-02-27 14:00:00,28.69,28.82,28.68,28.77,473033.9748158708,10.9702,11.0199,10.9664,11.0008,473033.9748
2004-02-27 14:30:00,28.76,28.85,28.69,28.83,581135.6616773581,10.997,11.0314,10.9702,11.0238,581135.6617
2004-02-27 15:00:00,28.83,28.83,28.72,28.81,474459.4915656926,11.0238,11.0238,10.9817,11.0161,474459.4916
2004-02-27 15:30:00,28.81,28.92,28.77,28.81,1009265.8588738418,11.0161,11.0582,11.0008,11.0161,1009265.8589
2004-03-01 09:30:00,28.84,29.08,28.76,29.0,1437396.0560703254,11.0276,11.1194,10.997,11.0888,1437396.0561
2004-03-01 10:00:00,28.99,29.13,28.89,28.93,888572.1073889285,11.0849,11.1385,11.0467,11.062,888572.1074
2004-03-01 10:30:00,28.93,29.12,28.78,28.88,838679.0211451652,11.062,11.1347,11.0046,11.0429,838679.0211
2004-03-01 11:00:00,28.88,29.08,28.83,28.9,589213.5899263483,11.0429,11.1194,11.0238,11.0505,589213.5899
2004-03-01 11:30:00,28.9,28.92,28.85,28.92,311237.82371109526,11.0505,11.0582,11.0314,11.0582,311237.8237
2004-03-01 12:00:00,28.92,29.0,28.85,28.86,684248.039914469,11.0582,11.0888,11.0314,11.0352,684248.0399
2004-03-01 12:30:00,28.86,28.89,28.81,28.89,284390.5915894512,11.0352,11.0467,11.0161,11.0467,284390.5916
2004-03-01 13:00:00,28.89,28.98,28.89,28.98,354953.6707056308,11.0467,11.0811,11.0467,11.0811,354953.6707
2004-03-01 13:30:00,28.98,29.0,28.9,29.0,542409.1233071989,11.0811,11.0888,11.0505,11.0888,542409.1233
2004-03-01 14:00:00,29.0,29.06,28.99,29.04,670468.0446661916,11.0888,11.1117,11.0849,11.1041,670468.0447
2004-03-01 14:30:00,29.04,29.19,29.03,29.1,1047517.2249940604,11.1041,11.1614,11.1002,11.127,1047517.225
2004-03-01 15:00:00,29.09,29.18,29.05,29.12,701591.827037301,11.1232,11.1576,11.1079,11.1347,701591.827
2004-03-01 15:30:00,29.12,29.16,29.07,29.16,955571.3946305536,11.1347,11.1499,11.1155,11.1499,955571.3946
2004-03-02 09:30:00,29.05,29.24,29.04,29.13,1052031.3613684962,11.1079,11.1805,11.1041,11.1385,1052031.3614
2004-03-02 10:00:00,29.13,29.25,29.11,29.17,674269.4226657164,11.1385,11.1844,11.1308,11.1538,674269.4227
2004-03-02 10:30:00,29.17,29.2,29.05,29.18,588500.8315514374,11.1538,11.1652,11.1079,11.1576,588500.8316
2004-03-02 11:00:00,29.17,29.18,28.99,29.16,868377.2867664528,11.1538,11.1576,11.0849,11.1499,868377.2868
2004-03-02 11:30:00,29.16,29.16,29.05,29.06,265146.11546685675,11.1499,11.1499,11.1079,11.1117,265146.1155
2004-03-02 12:00:00,29.07,29.11,28.83,28.95,1157519.60085531,11.1155,11.1308,11.0238,11.0696,1157519.6009
2004-03-02 12:30:00,28.94,28.98,28.83,28.88,434545.0225706819,11.0658,11.0811,11.0238,11.0429,434545.0226
2004-03-02 13:00:00,28.88,28.89,28.81,28.86,437871.2283202661,11.0429,11.0467,11.0161,11.0352,437871.2283
2004-03-02 13:30:00,28.85,28.87,28.68,28.76,837728.6766452839,11.0314,11.0391,10.9664,10.997,837728.6766
2004-03-02 14:00:00,28.76,28.8,28.72,28.79,369446.4243288192,10.997,11.0123,10.9817,11.0085,369446.4243
2004-03-02 14:30:00,28.79,28.8,28.68,28.69,626039.4392967451,11.0085,11.0123,10.9664,10.9702,626039.4393
2004-03-02 15:00:00,28.69,28.76,28.66,28.72,755286.2912805892,10.9702,10.997,10.9588,10.9817,755286.2913
2004-03-02 15:30:00,28.72,28.77,28.58,28.6,1438108.8144452365,10.9817,11.0008,10.9282,10.9358,1438108.8144
2004-03-03 09:30:00,28.49,28.59,28.36,28.39,1721786.6476597767,10.8938,10.932,10.844,10.8555,1721786.6477
2004-03-03 10:00:00,28.39,28.43,28.28,28.31,1811831.789023521,10.8555,10.8708,10.8135,10.8249,1811831.789
2004-03-03 10:30:00,28.32,28.32,28.22,28.28,608220.4799239725,10.8288,10.8288,10.7905,10.8135,608220.4799
2004-03-03 11:00:00,28.28,28.4,28.25,28.33,432406.7474459492,10.8135,10.8593,10.802,10.8326,432406.7474
2004-03-03 11:30:00,28.33,28.36,28.25,28.31,317177.47683535283,10.8326,10.844,10.802,10.8249,317177.4768
2004-03-03 12:00:00,28.33,28.33,28.24,28.28,346638.15633167024,10.8326,10.8326,10.7982,10.8135,346638.1563
2004-03-03 12:30:00,28.28,28.31,28.2,28.26,530054.6448087431,10.8135,10.8249,10.7829,10.8058,530054.6448
2004-03-03 13:00:00,28.26,28.36,28.24,28.33,661677.3580422903,10.8058,10.844,10.7982,10.8326,661677.358
2004-03-03 13:30:00,28.32,28.49,28.31,28.41,1275837.4910905203,10.8288,10.8938,10.8249,10.8632,1275837.4911
2004-03-03 14:00:00,28.42,28.46,28.33,28.44,719885.9586600143,10.867,10.8823,10.8326,10.8746,719885.9587
2004-03-03 14:30:00,28.44,28.51,28.38,28.42,552387.7405559515,10.8746,10.9014,10.8517,10.867,552387.7406
2004-03-03 15:00:00,28.42,28.52,28.42,28.49,582561.1784271798,10.867,10.9052,10.867,10.8938,582561.1784
2004-03-03 15:30:00,28.49,28.49,28.41,28.47,999524.8277500594,10.8938,10.8938,10.8632,10.8861,999524.8278
2004-03-04 09:30:00,28.43,28.69,28.33,28.57,1094321.69161321,10.8708,10.9702,10.8326,10.9243,1094321.6916
2004-03-04 10:00:00,28.57,28.6,28.36,28.42,1054169.6364932288,10.9243,10.9358,10.844,10.867,1054169.6365
2004-03-04 10:30:00,28.43,28.52,28.4,28.45,416726.0631979093,10.8708,10.9052,10.8593,10.8785,416726.0632
2004-03-04 11:00:00,28.45,28.62,28.44,28.58,493466.3815633168,10.8785,10.9435,10.8746,10.9282,493466.3816
2004-03-04 11:30:00,28.58,28.59,28.49,28.52,454739.8431931575,10.9282,10.932,10.8938,10.9052,454739.8432
2004-03-04 12:00:00,28.52,28.57,28.51,28.54,478736.041815158,10.9052,10.9243,10.9014,10.9129,478736.0418
2004-03-04 12:30:00,28.54,28.57,28.45,28.54,536944.642432882,10.9129,10.9243,10.8785,10.9129,536944.6424
2004-03-04 13:00:00,28.52,28.6,28.52,28.57,483250.1781895937,10.9052,10.9358,10.9052,10.9243,483250.1782
2004-03-04 13:30:00,28.57,28.6,28.5,28.52,270848.182466144,10.9243,10.9358,10.8976,10.9052,270848.1825
2004-03-04 14:00:00,28.52,28.54,28.47,28.48,400807.792824899,10.9052,10.9129,10.8861,10.8899,400807.7928
2004-03-04 14:30:00,28.47,28.51,28.44,28.46,502969.8265621288,10.8861,10.9014,10.8746,10.8823,502969.8266
2004-03-04 15:00:00,28.45,28.51,28.44,28.5,282489.9025896888,10.8785,10.9014,10.8746,10.8976,282489.9026
2004-03-04 15:30:00,28.5,28.6,28.47,28.56,649560.465668805,10.8976,10.9358,10.8861,10.9205,649560.4657
2004-03-05 09:30:00,28.25,28.46,28.23,28.34,1592539.795675933,10.802,10.8823,10.7943,10.8364,1592539.7957
2004-03-05 10:00:00,28.35,28.96,28.35,28.95,2099073.414112616,10.8402,11.0735,10.8402,11.0696,2099073.4141
2004-03-05 10:30:00,28.95,29.16,28.95,29.1,2235210.2637205985,11.0696,11.1499,11.0696,11.127,2235210.2637
2004-03-05 11:00:00,29.1,29.21,28.71,28.84,2795438.34640057,11.127,11.1691,10.9779,11.0276,2795438.3464
2004-03-05 11:30:00,28.84,29.02,28.79,28.98,1045854.1221192684,11.0276,11.0964,11.0085,11.0811,1045854.1221
2004-03-05 12:00:00,28.99,29.08,28.91,29.05,662627.7025421716,11.0849,11.1194,11.0544,11.1079,662627.7025
2004-03-05 12:30:00,29.05,29.08,28.25,29.03,664053.2192919934,11.1079,11.1194,10.802,11.1002,664053.2193
2004-03-05 13:00:00,29.05,29.09,29.02,29.06,735091.4706581136,11.1079,11.1232,11.0964,11.1117,735091.4707
2004-03-05 13:30:00,29.05,29.11,29.0,29.05,609408.410548824,11.1079,11.1308,11.0888,11.1079,609408.4105
2004-03-05 14:00:00,29.05,29.13,29.03,29.11,815395.5808980756,11.1079,11.1385,11.1002,11.1308,815395.5809
2004-03-05 14:30:00,29.11,29.19,29.08,29.14,854359.705393205,11.1308,11.1614,11.1194,11.1423,854359.7054
2004-03-05 15:00:00,29.14,29.27,29.09,29.25,1382988.8334521265,11.1423,11.192,11.1232,11.1844,1382988.8335
2004-03-05 15:30:00,29.26,29.37,29.2,29.22,2906628.6528866715,11.1882,11.2302,11.1652,11.1729,2906628.6529
2004-03-08 09:30:00,29.08,29.98,28.98,29.91,7009741.031123783,11.1194,11.4635,11.0811,11.4367,7009741.0311
2004-03-08 10:00:00,29.9,30.3,29.84,30.25,4711808.030411024,11.4329,11.5858,11.41,11.5667,4711808.0304
2004-03-08 10:30:00,30.25,30.32,29.9,29.93,3316939.8907103827,11.5667,11.5935,11.4329,11.4444,3316939.8907
2004-03-08 11:00:00,29.93,30.14,29.91,30.08,1404846.7569493942,11.4444,11.5247,11.4367,11.5017,1404846.7569
2004-03-08 11:30:00,30.08,30.17,29.95,30.05,1046804.4666191494,11.5017,11.5361,11.452,11.4903,1046804.4666
2004-03-08 12:00:00,30.06,30.1,29.95,29.96,875742.4566405322,11.4941,11.5094,11.452,11.4558,875742.4566
2004-03-08 12:30:00,29.97,30.0,29.74,29.84,1561416.013304823,11.4597,11.4711,11.3717,11.41,1561416.0133
2004-03-08 13:00:00,29.82,29.87,29.7,29.76,684960.7982893799,11.4023,11.4214,11.3564,11.3794,684960.7983
2004-03-08 13:30:00,29.76,29.88,29.6,29.61,1415775.718698028,11.3794,11.4253,11.3182,11.322,1415775.7187
2004-03-08 14:00:00,29.61,29.69,29.46,29.5,2099786.1724875267,11.322,11.3526,11.2647,11.28,2099786.1725
2004-03-08 14:30:00,29.5,29.61,29.3,29.48,2650748.3962936564,11.28,11.322,11.2035,11.2723,2650748.3963
2004-03-08 15:00:00,29.48,29.63,29.37,29.58,2377761.93870278,11.2723,11.3297,11.2302,11.3105,2377761.9387
2004-03-08 15:30:00,29.58,29.59,29.34,29.34,3179852.6966025187,11.3105,11.3144,11.2188,11.2188,3179852.6966
2004-03-09 09:30:00,29.29,29.53,29.24,29.42,2951532.4305060585,11.1997,11.2914,11.1805,11.2494,2951532.4305
2004-03-09 10:00:00,29.41,29.41,29.13,29.35,2067949.6317415065,11.2455,11.2455,11.1385,11.2226,2067949.6317
2004-03-09 10:30:00,29.36,29.59,29.27,29.59,1959610.3587550488,11.2264,11.3144,11.192,11.3144,1959610.3588
2004-03-09 11:00:00,29.59,29.76,29.47,29.58,2235923.02209551,11.3144,11.3794,11.2685,11.3105,2235923.0221
2004-03-09 11:30:00,29.59,29.63,29.35,29.36,1043715.8469945356,11.3144,11.3297,11.2226,11.2264,1043715.847
2004-03-09 12:00:00,29.36,29.56,29.27,29.37,1268234.7350914706,11.2264,11.3029,11.192,11.2302,1268234.7351
2004-03-09 12:30:00,29.37,29.43,29.29,29.32,650748.3962936564,11.2302,11.2532,11.1997,11.2111,650748.3963
2004-03-09 13:00:00,29.33,29.35,29.21,29.3,917557.6146353054,11.2149,11.2226,11.1691,11.2035,917557.6146
2004-03-09 13:30:00,29.3,29.33,29.22,29.25,659776.6690425279,11.2035,11.2149,11.1729,11.1844,659776.669
2004-03-09 14:00:00,29.25,29.37,29.24,29.26,1057733.4283677833,11.1844,11.2302,11.1805,11.1882,1057733.4284
2004-03-09 14:30:00,29.28,29.34,29.13,29.19,1004989.3086243764,11.1958,11.2188,11.1385,11.1614,1004989.3086
2004-03-09 15:00:00,29.2,29.32,29.19,29.32,1040152.055119981,11.1652,11.2111,11.1614,11.2111,1040152.0551
2004-03-09 15:30:00,29.32,29.53,29.32,29.46,2518175.338560228,11.2111,11.2914,11.2111,11.2647,2518175.3386
2004-03-10 09:30:00,29.42,29.5,29.27,29.34,1441672.606319791,11.2494,11.28,11.192,11.2188,1441672.6063
2004-03-10 10:00:00,29.34,29.41,29.22,29.4,1555951.532430506,11.2188,11.2455,11.1729,11.2417,1555951.5324
2004-03-10 10:30:00,29.41,29.48,29.27,29.38,1683535.2815395582,11.2455,11.2723,11.192,11.2341,1683535.2815
2004-03-10 11:00:00,29.39,29.42,29.06,29.13,1263483.012592065,11.2379,11.2494,11.1117,11.1385,1263483.0126
2004-03-10 11:30:00,29.12,29.16,28.87,29.02,1853884.5331432645,11.1347,11.1499,11.0391,11.0964,1853884.5331
2004-03-10 12:00:00,29.02,29.29,28.96,29.23,1288191.969588976,11.0964,11.1997,11.0735,11.1767,1288191.9696
2004-03-10 12:30:00,29.23,29.29,29.09,29.16,1454977.429318128,11.1767,11.1997,11.1232,11.1499,1454977.4293
2004-03-10 13:00:00,29.18,29.21,28.94,28.98,1849132.8106438585,11.1576,11.1691,11.0658,11.0811,1849132.8106
2004-03-10 13:30:00,28.98,29.07,28.97,28.99,1273224.043715847,11.0811,11.1155,11.0773,11.0849,1273224.0437
2004-03-10 14:00:00,29.0,29.04,28.88,28.92,1216440.959847945,11.0888,11.1041,11.0429,11.0582,1216440.9598
2004-03-10 14:30:00,28.92,28.97,28.87,28.93,1293181.2782133524,11.0582,11.0773,11.0391,11.062,1293181.2782
2004-03-10 15:00:00,28.92,28.99,28.84,28.87,1580898.075552388,11.0582,11.0849,11.0276,11.0391,1580898.0756
2004-03-10 15:30:00,28.86,29.0,28.82,28.82,2584699.4535519127,11.0352,11.0888,11.0199,11.0199,2584699.4536
2004-03-11 09:30:00,28.62,28.79,28.5,28.52,2373722.9745782847,10.9435,11.0085,10.8976,10.9052,2373722.9746
2004-03-11 10:00:00,28.53,28.95,28.49,28.87,2946305.535756712,10.9091,11.0696,10.8938,11.0391,2946305.5358
2004-03-11 10:30:00,28.88,28.95,28.74,28.77,1228557.8522214305,11.0429,11.0696,10.9893,11.0008,1228557.8522
2004-03-11 11:00:00,28.77,28.8,28.66,28.8,1036113.090995486,11.0008,11.0123,10.9588,11.0123,1036113.091
2004-03-11 11:30:00,28.81,28.85,28.73,28.82,834164.8847707295,11.0161,11.0314,10.9855,11.0199,834164.8848
2004-03-11 12:00:00,28.81,28.91,28.76,28.87,853409.3608933239,11.0161,11.0544,10.997,11.0391,853409.3609
2004-03-11 12:30:00,28.87,28.91,28.77,28.85,973390.3540033264,11.0391,11.0544,11.0008,11.0314,973390.354
2004-03-11 13:00:00,28.85,28.86,28.66,28.69,1050368.258493704,11.0314,11.0352,10.9588,10.9702,1050368.2585
2004-03-11 13:30:00,28.7,28.73,28.59,28.68,735804.2290330245,10.9741,10.9855,10.932,10.9664,735804.229
2004-03-11 14:00:00,28.67,28.79,28.59,28.67,3967925.873129009,10.9626,11.0085,10.932,10.9626,3967925.8731
2004-03-11 14:30:00,28.68,28.7,28.52,28.57,1076265.146115467,10.9664,10.9741,10.9052,10.9243,1076265.1461
2004-03-11 15:00:00,28.57,28.65,28.42,28.45,1539082.9175576146,10.9243,10.9549,10.867,10.8785,1539082.9176
2004-03-11 15:30:00,28.46,28.51,28.33,28.44,2687099.073414113,10.8823,10.9014,10.8326,10.8746,2687099.0734
2004-03-12 09:30:00,28.48,28.96,28.41,28.92,2552625.326680922,10.8899,11.0735,10.8632,11.0582,2552625.3267
2004-03-12 10:00:00,28.92,29.03,28.83,28.93,2134473.746733191,11.0582,11.1002,11.0238,11.062,2134473.7467
2004-03-12 10:30:00,28.93,28.96,28.69,28.8,1370396.7688287003,11.062,11.0735,10.9702,11.0123,1370396.7688
2004-03-12 11:00:00,28.8,28.92,28.79,28.92,873604.1815157995,11.0123,11.0582,11.0085,11.0582,873604.1815
2004-03-12 11:30:00,28.92,29.0,28.92,28.99,1034687.574245664,11.0582,11.0888,11.0582,11.0849,1034687.5742
2004-03-12 12:00:00,28.99,29.0,28.9,28.97,617011.1665478736,11.0849,11.0888,11.0505,11.0773,617011.1665
2004-03-12 12:30:00,28.97,28.98,28.83,28.88,557614.6353052981,11.0773,11.0811,11.0238,11.0429,557614.6353
2004-03-12 13:00:00,28.86,28.93,28.83,28.87,388215.728201473,11.0352,11.062,11.0238,11.0391,388215.7282
2004-03-12 13:30:00,28.87,28.96,28.85,28.95,457353.2905678309,11.0391,11.0735,11.0314,11.0696,457353.2906
2004-03-12 14:00:00,28.94,29.0,28.89,28.89,537182.2285578522,11.0658,11.0888,11.0467,11.0467,537182.2286
2004-03-12 14:30:00,28.89,28.92,28.81,28.88,555476.3601805655,11.0467,11.0582,11.0161,11.0429,555476.3602
2004-03-12 15:00:00,28.87,28.95,28.83,28.92,762176.288904728,11.0391,11.0696,11.0238,11.0582,762176.2889
2004-03-12 15:30:00,28.92,29.11,28.84,29.09,1938227.6075077213,11.0582,11.1308,11.0276,11.1232,1938227.6075
2004-03-15 09:30:00,29.13,29.24,28.98,28.98,2061772.3924922785,11.1385,11.1805,11.0811,11.0811,2061772.3925
2004-03-15 10:00:00,28.98,29.1,28.78,29.02,1508434.3074364455,11.0811,11.127,11.0046,11.0964,1508434.3074
2004-03-15 10:30:00,29.03,29.06,28.79,28.82,1198859.5866001423,11.1002,11.1117,11.0085,11.0199,1198859.5866
2004-03-15 11:00:00,28.84,28.89,28.79,28.81,909479.686386315,11.0276,11.0467,11.0085,11.0161,909479.6864
2004-03-15 11:30:00,28.82,28.86,28.75,28.79,945830.3635067712,11.0199,11.0352,10.9932,11.0085,945830.3635
2004-03-15 12:00:00,28.79,28.84,28.76,28.8,893561.4160133048,11.0085,11.0276,10.997,11.0123,893561.416
2004-03-15 12:30:00,28.79,28.85,28.73,28.82,921596.5787598004,11.0085,11.0314,10.9855,11.0199,921596.5788
2004-03-15 13:00:00,28.82,28.83,28.53,28.59,960560.70325493,11.0199,11.0238,10.9091,10.932,960560.7033
2004-03-15 13:30:00,28.6,28.7,28.56,28.66,610358.7550487051,10.9358,10.9741,10.9205,10.9588,610358.755
2004-03-15 14:00:00,28.67,28.81,28.61,28.63,1007365.1698740794,10.9626,11.0161,10.9396,10.9473,1007365.1699
2004-03-15 14:30:00,28.63,28.71,28.58,28.65,575908.7669280114,10.9473,10.9779,10.9282,10.9549,575908.7669
2004-03-15 15:00:00,28.65,28.69,28.55,28.59,802803.5162746495,10.9549,10.9702,10.9167,10.932,802803.5163
2004-03-15 15:30:00,28.59,28.62,28.47,28.59,1600142.5516749823,10.932,10.9435,10.8861,10.932,1600142.5517
2004-03-16 09:30:00,28.77,28.83,28.57,28.58,1757186.9802803516,11.0008,11.0238,10.9243,10.9282,1757186.9803
2004-03-16 10:00:00,28.58,28.8,28.57,28.8,1378237.1109527205,10.9282,11.0123,10.9243,11.0123,1378237.111
2004-03-16 10:30:00,28.8,28.83,28.73,28.77,816821.0976478974,11.0123,11.0238,10.9855,11.0008,816821.0976
2004-03-16 11:00:00,28.78,28.79,28.71,28.71,490140.1758137325,11.0046,11.0085,10.9779,10.9779,490140.1758
2004-03-16 11:30:00,28.72,28.73,28.57,28.66,717510.0974103112,10.9817,10.9855,10.9243,10.9588,717510.0974
2004-03-16 12:00:00,28.66,28.66,28.5,28.53,1275599.90496555,10.9588,10.9588,10.8976,10.9091,1275599.905
2004-03-16 12:30:00,28.52,28.57,28.47,28.52,470420.5274411974,10.9052,10.9243,10.8861,10.9052,470420.5274
2004-03-16 13:00:00,28.52,28.68,28.49,28.6,1028985.5072463768,10.9052,10.9664,10.8938,10.9358,1028985.5072
2004-03-16 13:30:00,28.6,28.61,28.55,28.59,254692.32596816347,10.9358,10.9396,10.9167,10.932,254692.326
2004-03-16 14:00:00,28.59,28.68,28.47,28.57,944167.2606319792,10.932,10.9664,10.8861,10.9243,944167.2606
2004-03-16 14:30:00,28.56,28.62,28.35,28.42,1573770.491803279,10.9205,10.9435,10.8402,10.867,1573770.4918
2004-03-16 15:00:00,28.42,28.47,28.31,28.39,1705155.6189118556,10.867,10.8861,10.8249,10.8555,1705155.6189
2004-03-16 15:30:00,28.39,28.66,28.37,28.61,2029460.6794963167,10.8555,10.9588,10.8479,10.9396,2029460.6795
2004-03-17 09:30:00,28.55,28.94,28.39,28.9,2074364.4571157044,10.9167,11.0658,10.8555,11.0505,2074364.4571
2004-03-17 10:00:00,28.92,28.98,28.84,28.93,1054882.3948681396,11.0582,11.0811,11.0276,11.062,1054882.3949
2004-03-17 10:30:00,28.93,29.08,28.92,29.05,1371584.699453552,11.062,11.1194,11.0582,11.1079,1371584.6995
2004-03-17 11:00:00,29.05,29.27,29.05,29.25,1506058.4461867427,11.1079,11.192,11.1079,11.1844,1506058.4462
2004-03-17 11:30:00,29.24,29.27,29.11,29.13,1282014.730339748,11.1805,11.192,11.1308,11.1385,1282014.7303
2004-03-17 12:00:00,29.12,29.16,29.1,29.11,709907.3414112616,11.1347,11.1499,11.127,11.1308,709907.3414
2004-03-17 12:30:00,29.11,29.13,29.06,29.1,482775.00593965314,11.1308,11.1385,11.1117,11.127,482775.0059
2004-03-17 13:00:00,29.1,29.14,29.02,29.13,606319.79092421,11.127,11.1423,11.0964,11.1385,606319.7909
2004-03-17 13:30:00,29.12,29.16,29.08,29.11,425754.3359467808,11.1347,11.1499,11.1194,11.1308,425754.3359
2004-03-17 14:00:00,29.11,29.21,29.11,29.15,534093.6089332383,11.1308,11.1691,11.1308,11.1461,534093.6089
2004-03-17 14:30:00,29.14,29.23,29.1,29.23,562128.7716797339,11.1423,11.1767,11.127,11.1767,562128.7717
2004-03-17 15:00:00,29.22,29.27,29.2,29.21,804704.205274412,11.1729,11.192,11.1652,11.1691,804704.2053
2004-03-17 15:30:00,29.21,29.29,29.21,29.28,1528866.7141838917,11.1691,11.1997,11.1691,11.1958,1528866.7142
2004-03-18 09:30:00,29.12,29.16,29.0,29.05,1518412.9246851983,11.1347,11.1499,11.0888,11.1079,1518412.9247
2004-03-18 10:00:00,29.06,29.16,29.0,29.15,1033499.6436208126,11.1117,11.1499,11.0888,11.1461,1033499.6436
2004-03-18 10:30:00,29.14,29.16,29.04,29.12,671893.5614160133,11.1423,11.1499,11.1041,11.1347,671893.5614
2004-03-18 11:00:00,29.11,29.11,28.97,29.02,698265.6212877168,11.1308,11.1308,11.0773,11.0964,698265.6213
2004-03-18 11:30:00,29.03,29.08,29.01,29.04,278926.11071513424,11.1002,11.1194,11.0926,11.1041,278926.1107
2004-03-18 12:00:00,29.05,29.05,28.87,28.9,712520.7887859349,11.1079,11.1079,11.0391,11.0505,712520.7888
2004-03-18 12:30:00,28.9,29.02,28.84,28.92,991684.4856260394,11.0505,11.0964,11.0276,11.0582,991684.4856
2004-03-18 13:00:00,28.91,29.16,28.9,29.11,1652173.9130434785,11.0544,11.1499,11.0505,11.1308,1652173.913
2004-03-18 13:30:00,29.11,29.14,28.98,29.09,756949.3941553814,11.1308,11.1423,11.0811,11.1232,756949.3942
2004-03-18 14:00:00,29.1,29.13,28.95,28.95,556189.1185554764,11.127,11.1385,11.0696,11.0696,556189.1186
2004-03-18 14:30:00,28.95,29.01,28.91,28.96,642195.2957947257,11.0696,11.0926,11.0544,11.0735,642195.2958
2004-03-18 15:00:00,28.95,29.19,28.94,29.18,768828.7004038964,11.0696,11.1614,11.0658,11.1576,768828.7004
2004-03-18 15:30:00,29.18,29.21,29.1,29.17,3984081.72962699,11.1576,11.1691,11.127,11.1538,3984081.7296
2004-03-19 09:30:00,28.99,29.16,28.92,29.04,2318365.4074602043,11.0849,11.1499,11.0582,11.1041,2318365.4075
2004-03-19 10:00:00,29.04,29.11,28.99,29.04,1526966.0251841294,11.1041,11.1308,11.0849,11.1041,1526966.0252
2004-03-19 10:30:00,29.04,29.08,28.99,29.08,1424566.4053219291,11.1041,11.1194,11.0849,11.1194,1424566.4053
2004-03-19 11:00:00,29.08,29.15,29.07,29.11,680921.8341648848,11.1194,11.1461,11.1155,11.1308,680921.8342
2004-03-19 11:30:00,29.11,29.29,29.1,29.2,866476.5977666904,11.1308,11.1997,11.127,11.1652,866476.5978
2004-03-19 12:00:00,29.2,29.2,29.13,29.16,589213.5899263483,11.1652,11.1652,11.1385,11.1499,589213.5899
2004-03-19 12:30:00,29.16,29.17,29.11,29.16,481587.07531480165,11.1499,11.1538,11.1308,11.1499,481587.0753
2004-03-19 13:00:00,29.17,29.2,28.97,29.04,815157.9947731053,11.1538,11.1652,11.0773,11.1041,815157.9948
2004-03-19 13:30:00,29.03,29.04,28.9,28.98,1601092.8961748634,11.1002,11.1041,11.0505,11.0811,1601092.8962
2004-03-19 14:00:00,28.98,29.08,28.96,29.08,784034.2124019958,11.0811,11.1194,11.0735,11.1194,784034.2124
2004-03-19 14:30:00,29.08,29.08,28.87,28.87,767165.5975291043,11.1194,11.1194,11.0391,11.0391,767165.5975
2004-03-19 15:00:00,28.88,28.9,28.79,28.85,1185317.1774768354,11.0429,11.0505,11.0085,11.0314,1185317.1775
2004-03-19 15:30:00,28.84,28.85,28.72,28.76,1882394.8681397007,11.0276,11.0314,10.9817,10.997,1882394.8681
2004-03-22 09:30:00,28.51,28.62,28.2,28.28,2401520.55119981,10.9014,10.9435,10.7829,10.8135,2401520.5512
2004-03-22 10:00:00,28.31,28.33,28.13,28.18,1934426.2295081967,10.8249,10.8326,10.7561,10.7752,1934426.2295
2004-03-22 10:30:00,28.17,28.24,28.01,28.07,1720361.130909955,10.7714,10.7982,10.7102,10.7332,1720361.1309
2004-03-22 11:00:00,28.07,28.1,27.89,27.95,1778569.731527679,10.7332,10.7446,10.6643,10.6873,1778569.7315
2004-03-22 11:30:00,27.95,27.96,27.7,27.71,2290567.830838679,10.6873,10.6911,10.5917,10.5955,2290567.8308
2004-03-22 12:00:00,27.71,27.77,27.66,27.69,1244713.7087194107,10.5955,10.6184,10.5764,10.5879,1244713.7087
2004-03-22 12:30:00,27.69,27.84,27.69,27.82,1111427.8926110717,10.5879,10.6452,10.5879,10.6376,1111427.8926
2004-03-22 13:00:00,27.82,27.83,27.47,27.53,1899738.6552625329,10.6376,10.6414,10.5037,10.5267,1899738.6553
2004-03-22 13:30:00,27.53,27.6,27.49,27.53,1054882.3948681396,10.5267,10.5534,10.5114,10.5267,1054882.3949
2004-03-22 14:00:00,27.52,27.53,27.39,27.49,1311000.237586125,10.5229,10.5267,10.4731,10.5114,1311000.2376
2004-03-22 14:30:00,27.49,27.66,27.49,27.59,1338560.22808268,10.5114,10.5764,10.5114,10.5496,1338560.2281
2004-03-22 15:00:00,27.59,27.76,27.54,27.59,1725112.8534093609,10.5496,10.6146,10.5305,10.5496,1725112.8534
2004-03-22 15:30:00,27.59,27.91,27.5,27.8,3006177.239249228,10.5496,10.672,10.5152,10.6299,3006177.2392
2004-03-23 09:30:00,27.97,27.99,27.44,27.72,4806842.480399145,10.6949,10.7026,10.4923,10.5993,4806842.4804
2004-03-23 10:00:00,27.72,27.72,27.55,27.69,1930862.4376336425,10.5993,10.5993,10.5343,10.5879,1930862.4376
2004-03-23 10:30:00,27.69,27.86,27.6,27.77,1504870.5155618913,10.5879,10.6529,10.5534,10.6184,1504870.5156
2004-03-23 11:00:00,27.77,27.78,27.56,27.66,1028035.1627464956,10.6184,10.6223,10.5382,10.5764,1028035.1627
2004-03-23 11:30:00,27.65,27.66,27.43,27.54,1517224.9940603469,10.5726,10.5764,10.4884,10.5305,1517224.9941
2004-03-23 12:00:00,27.55,27.56,27.1,27.43,797814.2076502732,10.5343,10.5382,10.3623,10.4884,797814.2077
2004-03-23 12:30:00,27.43,27.43,27.27,27.4,1772630.0784034212,10.4884,10.4884,10.4273,10.477,1772630.0784
2004-03-23 13:00:00,27.4,27.46,27.37,27.46,804704.205274412,10.477,10.4999,10.4655,10.4999,804704.2053
2004-03-23 13:30:00,27.46,27.69,27.45,27.65,867664.5283915419,10.4999,10.5879,10.4961,10.5726,867664.5284
2004-03-23 14:00:00,27.65,27.8,27.64,27.75,1024946.5431218816,10.5726,10.6299,10.5687,10.6108,1024946.5431
2004-03-23 14:30:00,27.75,27.96,27.7,27.88,1465668.804941791,10.6108,10.6911,10.5917,10.6605,1465668.8049
2004-03-23 15:00:00,27.88,27.98,27.86,27.97,1324067.4744594917,10.6605,10.6987,10.6529,10.6949,1324067.4745
2004-03-23 15:30:00,27.97,28.02,27.59,27.59,2328344.024708957,10.6949,10.714,10.5496,10.5496,2328344.0247
2004-03-24 10:00:00,27.5,27.63,27.48,27.56,480636.7308149205,10.5152,10.5649,10.5076,10.5382,480636.7308
2004-03-24 10:30:00,27.55,27.62,27.51,27.58,1009265.8588738418,10.5343,10.5611,10.519,10.5458,1009265.8589
2004-03-24 11:00:00,27.57,27.75,27.43,27.73,1830601.0928961749,10.542,10.6108,10.4884,10.6032,1830601.0929
2004-03-24 11:30:00,27.73,27.77,27.63,27.76,1022333.0957472085,10.6032,10.6184,10.5649,10.6146,1022333.0957
2004-03-24 12:00:00,27.76,27.98,27.76,27.96,1844856.260394393,10.6146,10.6987,10.6146,10.6911,1844856.2604
2004-03-24 12:30:00,27.96,28.04,27.94,27.96,1064148.2537419817,10.6911,10.7217,10.6835,10.6911,1064148.2537
2004-03-24 13:00:00,27.96,28.01,27.87,27.99,593727.726300784,10.6911,10.7102,10.6567,10.7026,593727.7263
2004-03-24 13:30:00,27.99,28.0,27.88,27.94,460679.4963174151,10.7026,10.7064,10.6605,10.6835,460679.4963
2004-03-24 14:00:00,27.94,28.01,27.86,27.89,758612.4970301734,10.6835,10.7102,10.6529,10.6643,758612.497
2004-03-24 14:30:00,27.88,27.93,27.79,27.85,828462.8177714421,10.6605,10.6796,10.6261,10.649,828462.8178
2004-03-24 15:00:00,27.85,27.92,27.74,27.8,1349251.6037063436,10.649,10.6758,10.607,10.6299,1349251.6037
2004-03-24 15:30:00,27.8,27.91,27.69,27.89,1603468.7574245664,10.6299,10.672,10.5879,10.6643,1603468.7574
2004-03-25 09:30:00,28.1,28.15,27.91,27.91,2467331.907816584,10.7446,10.7638,10.672,10.672,2467331.9078
2004-03-25 10:00:00,27.91,27.95,27.83,27.9,2068899.976241388,10.672,10.6873,10.6414,10.6682,2068899.9762
2004-03-25 10:30:00,27.89,28.0,27.82,27.98,1224518.888096935,10.6643,10.7064,10.6376,10.6987,1224518.8881
2004-03-25 11:00:00,27.98,28.02,27.9,27.96,894511.7605131861,10.6987,10.714,10.6682,10.6911,894511.7605
2004-03-25 11:30:00,27.95,28.06,27.93,28.04,668092.1834164885,10.6873,10.7293,10.6796,10.7217,668092.1834
2004-03-25 12:00:00,28.04,28.15,28.0,28.14,908291.7557614635,10.7217,10.7638,10.7064,10.7599,908291.7558
2004-03-25 12:30:00,28.15,28.17,28.07,28.07,1001900.6889997624,10.7638,10.7714,10.7332,10.7332,1001900.689
2004-03-25 13:00:00,28.07,28.33,28.07,28.33,1231884.0579710144,10.7332,10.8326,10.7332,10.8326,1231884.058
2004-03-25 13:30:00,28.32,28.36,28.27,28.31,680684.2480399145,10.8288,10.844,10.8096,10.8249,680684.248
2004-03-25 14:00:00,28.31,28.34,28.23,28.27,708956.9969113804,10.8249,10.8364,10.7943,10.8096,708956.9969
2004-03-25 14:30:00,28.27,28.33,28.23,28.24,667141.8389166073,10.8096,10.8326,10.7943,10.7982,667141.8389
2004-03-25 15:00:00,28.24,28.37,28.23,28.36,1044903.777619387,10.7982,10.8479,10.7943,10.844,1044903.7776
2004-03-25 15:30:00,28.35,28.49,28.35,28.48,2335471.608458066,10.8402,10.8938,10.8402,10.8899,2335471.6085
2004-03-26 09:30:00,28.36,28.52,28.27,28.45,1762889.047279639,10.844,10.9052,10.8096,10.8785,1762889.0473
2004-03-26 10:00:00,28.44,28.5,28.32,28.33,1429318.127821335,10.8746,10.8976,10.8288,10.8326,1429318.1278
2004-03-26 10:30:00,28.33,28.35,28.15,28.2,1601805.6545497742,10.8326,10.8402,10.7638,10.7829,1601805.6545
2004-03-26 11:00:00,28.21,28.31,28.2,28.26,556664.290805417,10.7867,10.8249,10.7829,10.8058,556664.2908
2004-03-26 11:30:00,28.27,28.35,28.24,28.31,787122.8320266097,10.8096,10.8402,10.7982,10.8249,787122.832
2004-03-26 12:00:00,28.31,28.33,28.28,28.29,318840.57971014496,10.8249,10.8326,10.8135,10.8173,318840.5797
2004-03-26 12:30:00,28.3,28.36,28.29,28.35,363269.18507959135,10.8211,10.844,10.8173,10.8402,363269.1851
2004-03-26 13:00:00,28.35,28.37,28.31,28.33,282727.48871465906,10.8402,10.8479,10.8249,10.8326,282727.4887
2004-03-26 13:30:00,28.34,28.38,28.28,28.28,638393.9177952008,10.8364,10.8517,10.8135,10.8135,638393.9178
2004-03-26 14:00:00,28.28,28.35,28.28,28.32,492040.8648134949,10.8135,10.8402,10.8135,10.8288,492040.8648
2004-03-26 14:30:00,28.32,28.35,28.29,28.33,1254929.912093134,10.8288,10.8402,10.8173,10.8326,1254929.9121
2004-03-26 15:00:00,28.33,28.4,28.31,28.33,784271.798526966,10.8326,10.8593,10.8249,10.8326,784271.7985
2004-03-26 15:30:00,28.33,28.37,28.18,28.19,1483962.9365645046,10.8326,10.8479,10.7752,10.779,1483962.9366
2004-03-29 09:30:00,28.4,28.62,28.37,28.59,2696364.9322879543,10.8593,10.9435,10.8479,10.932,2696364.9323
2004-03-29 10:00:00,28.59,28.71,28.49,28.54,2270848.182466144,10.932,10.9779,10.8938,10.9129,2270848.1825
2004-03-29 10:30:00,28.54,28.62,28.52,28.61,914468.9950106912,10.9129,10.9435,10.9052,10.9396,914468.995
2004-03-29 11:00:00,28.61,28.64,28.57,28.61,855785.2221430269,10.9396,10.9511,10.9243,10.9396,855785.2221
2004-03-29 11:30:00,28.61,28.63,28.58,28.63,533380.8505583274,10.9396,10.9473,10.9282,10.9473,533380.8506
2004-03-29 12:00:00,28.62,28.66,28.57,28.63,494179.1399382276,10.9435,10.9588,10.9243,10.9473,494179.1399
2004-03-29 12:30:00,28.62,28.66,28.6,28.62,649798.0517937753,10.9435,10.9588,10.9358,10.9435,649798.0518
2004-03-29 13:00:00,28.62,28.66,28.58,28.63,635067.7120456166,10.9435,10.9588,10.9282,10.9473,635067.712
2004-03-29 13:30:00,28.63,28.63,28.61,28.63,522689.4749346639,10.9473,10.9473,10.9396,10.9473,522689.4749
2004-03-29 14:00:00,28.63,28.75,28.62,28.66,1174625.8018531718,10.9473,10.9932,10.9435,10.9588,1174625.8019
2004-03-29 14:30:00,28.65,28.68,28.58,28.67,603943.929674507,10.9549,10.9664,10.9282,10.9626,603943.9297
2004-03-29 15:00:00,28.68,28.76,28.65,28.67,949631.741506296,10.9664,10.997,10.9549,10.9626,949631.7415
2004-03-29 15:30:00,28.67,28.82,28.55,28.78,1757899.7386552626,10.9626,11.0199,10.9167,11.0046,1757899.7387
2004-03-30 09:30:00,28.67,29.0,28.58,28.97,1855785.222143027,10.9626,11.0888,10.9282,11.0773,1855785.2221
2004-03-30 10:00:00,28.97,29.03,28.91,28.98,1493228.7954383465,11.0773,11.1002,11.0544,11.0811,1493228.7954
2004-03-30 10:30:00,28.98,29.18,28.9,29.13,1415775.718698028,11.0811,11.1576,11.0505,11.1385,1415775.7187
2004-03-30 11:00:00,29.13,29.14,29.06,29.11,828462.8177714421,11.1385,11.1423,11.1117,11.1308,828462.8178
2004-03-30 11:30:00,29.11,29.13,28.97,28.97,590401.5205511998,11.1308,11.1385,11.0773,11.0773,590401.5206
2004-03-30 12:00:00,28.97,29.1,28.93,29.1,651698.7407935377,11.0773,11.127,11.062,11.127,651698.7408
2004-03-30 12:30:00,29.1,29.11,28.95,28.99,602518.4129246852,11.127,11.1308,11.0696,11.0849,602518.4129
2004-03-30 13:00:00,28.99,29.11,28.97,29.08,686386.3150392018,11.0849,11.1308,11.0773,11.1194,686386.315
2004-03-30 13:30:00,29.09,29.12,29.02,29.12,509147.0658113567,11.1232,11.1347,11.0964,11.1347,509147.0658
2004-03-30 14:00:00,29.12,29.16,29.09,29.11,565217.3913043479,11.1347,11.1499,11.1232,11.1308,565217.3913
2004-03-30 14:30:00,29.11,29.32,29.1,29.27,1459729.151817534,11.1308,11.2111,11.127,11.192,1459729.1518
2004-03-30 15:00:00,29.28,29.35,29.23,29.33,1152055.1199809932,11.1958,11.2226,11.1767,11.2149,1152055.12
2004-03-30 15:30:00,29.32,29.41,29.31,29.39,2400332.6205749586,11.2111,11.2455,11.2073,11.2379,2400332.6206
2004-03-31 09:30:00,29.46,29.46,29.21,29.31,1807555.238774056,11.2647,11.2647,11.1691,11.2073,1807555.2388
2004-03-31 10:00:00,29.32,29.32,29.12,29.25,1605607.032549299,11.2111,11.2111,11.1347,11.1844,1605607.0325
2004-03-31 10:30:00,29.24,29.41,29.23,29.41,987407.935376574,11.1805,11.2455,11.1767,11.2455,987407.9354
2004-03-31 11:00:00,29.41,29.43,29.24,29.28,816583.5115229271,11.2455,11.2532,11.1805,11.1958,816583.5115
2004-03-31 11:30:00,29.29,29.29,29.16,29.24,472796.38869090047,11.1997,11.1997,11.1499,11.1805,472796.3887
2004-03-31 12:00:00,29.24,29.36,29.19,29.36,507959.1351865051,11.1805,11.2264,11.1614,11.2264,507959.1352
2004-03-31 12:30:00,29.36,29.37,29.31,29.32,304110.23996198626,11.2264,11.2302,11.2073,11.2111,304110.24
2004-03-31 13:00:00,29.32,29.32,28.48,29.27,302209.5509622238,11.2111,11.2111,10.8899,11.192,302209.551
2004-03-31 13:30:00,29.27,29.28,29.18,29.26,816583.5115229271,11.192,11.1958,11.1576,11.1882,816583.5115
2004-03-31 14:00:00,29.27,29.4,29.26,29.39,599904.9655500118,11.192,11.2417,11.1882,11.2379,599904.9656
2004-03-31 14:30:00,29.4,29.52,29.39,29.48,1558564.9798051794,11.2417,11.2876,11.2379,11.2723,1558564.9798
2004-03-31 15:00:00,29.48,29.51,29.35,29.39,1150154.4309812307,11.2723,11.2838,11.2226,11.2379,1150154.431
2004-03-31 15:30:00,29.39,29.4,29.15,29.15,2460917.0824423856,11.2379,11.2417,11.1461,11.1461,2460917.0824
2004-04-01 09:30:00,29.14,29.4,28.83,29.25,1829888.334521264,11.1423,11.2417,11.0238,11.1844,1829888.3345
2004-04-01 10:00:00,29.25,29.42,29.25,29.4,1756236.6357804704,11.1844,11.2494,11.1844,11.2417,1756236.6358
2004-04-01 10:30:00,29.4,30.01,29.4,29.9,4187930.624851509,11.2417,11.475,11.2417,11.4329,4187930.6249
2004-04-01 11:00:00,29.9,30.14,29.9,30.09,3969351.3898788313,11.4329,11.5247,11.4329,11.5056,3969351.3899
2004-04-01 11:30:00,30.09,30.3,30.05,30.15,3681397.0064148256,11.5056,11.5858,11.4903,11.5285,3681397.0064
2004-04-01 12:00:00,30.14,30.22,30.07,30.22,1716322.1667854595,11.5247,11.5553,11.4979,11.5553,1716322.1668
2004-04-01 12:30:00,30.22,30.22,30.11,30.17,915656.925635543,11.5553,11.5553,11.5132,11.5361,915656.9256
2004-04-01 13:00:00,30.18,30.25,30.17,30.23,688999.7624138751,11.54,11.5667,11.5361,11.5591,688999.7624
2004-04-01 13:30:00,30.23,30.23,30.1,30.14,1603231.171299596,11.5591,11.5591,11.5094,11.5247,1603231.1713
2004-04-01 14:00:00,30.14,30.3,30.08,30.25,1937277.2630078404,11.5247,11.5858,11.5017,11.5667,1937277.263
2004-04-01 14:30:00,30.25,30.41,30.22,30.25,2635780.470420528,11.5667,11.6279,11.5553,11.5667,2635780.4704
2004-04-01 15:00:00,30.25,30.33,30.16,30.17,1727013.5424091234,11.5667,11.5973,11.5323,11.5361,1727013.5424
2004-04-01 15:30:00,30.17,30.41,30.14,30.41,3459966.737942504,11.5361,11.6279,11.5247,11.6279,3459966.7379
2004-04-02 09:30:00,30.84,31.19,30.81,30.98,5396056.070325493,11.7923,11.9262,11.7809,11.8459,5396056.0703
2004-04-02 10:00:00,30.99,31.0,30.64,30.72,2511047.75481112,11.8497,11.8535,11.7159,11.7464,2511047.7548
2004-04-02 10:30:00,30.72,30.86,30.62,30.84,1271323.354716085,11.7464,11.8,11.7082,11.7923,1271323.3547
2004-04-02 11:00:00,30.84,30.98,30.75,30.97,1191969.588976004,11.7923,11.8459,11.7579,11.842,1191969.589
2004-04-02 11:30:00,30.97,31.02,30.91,31.01,870277.9757662152,11.842,11.8612,11.8191,11.8573,870277.9758
2004-04-02 12:00:00,31.0,31.12,30.94,31.05,1146115.4668567355,11.8535,11.8994,11.8306,11.8726,1146115.4669
2004-04-02 12:30:00,31.05,31.15,31.01,31.04,853171.7747683536,11.8726,11.9109,11.8573,11.8688,853171.7748
2004-04-02 13:00:00,31.04,31.05,30.98,31.01,620099.7861724875,11.8688,11.8726,11.8459,11.8573,620099.7862
2004-04-02 13:30:00,31.01,31.07,30.91,31.0,907578.9973865526,11.8573,11.8803,11.8191,11.8535,907578.9974
2004-04-02 14:00:00,30.98,31.05,30.83,30.86,913518.6505108102,11.8459,11.8726,11.7885,11.8,913518.6505
2004-04-02 14:30:00,30.86,30.94,30.79,30.94,776906.6286528867,11.8,11.8306,11.7732,11.8306,776906.6287
2004-04-02 15:00:00,30.94,31.04,30.85,31.04,658826.3245426468,11.8306,11.8688,11.7962,11.8688,658826.3245
2004-04-02 15:30:00,31.04,31.06,30.96,31.03,1710382.5136612025,11.8688,11.8765,11.8382,11.865,1710382.5137
2004-04-05 09:30:00,31.01,31.13,30.92,31.0,1200997.8617248754,11.8573,11.9032,11.8229,11.8535,1200997.8617
2004-04-05 10:00:00,31.0,31.14,30.99,31.01,1090282.7274887147,11.8535,11.907,11.8497,11.8573,1090282.7275
2004-04-05 10:30:00,31.02,31.04,30.87,30.89,683060.1092896175,11.8612,11.8688,11.8038,11.8114,683060.1093
2004-04-05 11:00:00,30.89,30.93,30.86,30.9,803278.6885245902,11.8114,11.8267,11.8,11.8153,803278.6885
2004-04-05 11:30:00,30.89,30.97,30.89,30.92,636493.2287954383,11.8114,11.842,11.8114,11.8229,636493.2288
2004-04-05 12:00:00,30.92,30.97,30.9,30.95,332858.16108339274,11.8229,11.842,11.8153,11.8344,332858.1611
2004-04-05 12:30:00,30.95,31.0,30.95,30.96,384414.3502019482,11.8344,11.8535,11.8344,11.8382,384414.3502
2004-04-05 13:00:00,30.96,30.99,30.92,30.99,168923.73485388453,11.8382,11.8497,11.8229,11.8497,168923.7349
2004-04-05 13:30:00,30.99,31.0,30.96,30.97,207650.2732240437,11.8497,11.8535,11.8382,11.842,207650.2732
2004-04-05 14:00:00,30.98,31.01,30.93,30.93,423853.6469470183,11.8459,11.8573,11.8267,11.8267,423853.6469
2004-04-05 14:30:00,30.93,30.97,30.92,30.96,437158.4699453552,11.8267,11.842,11.8229,11.8382,437158.4699
2004-04-05 15:00:00,30.94,31.08,30.94,31.08,430981.23069612734,11.8306,11.8841,11.8306,11.8841,430981.2307
2004-04-05 15:30:00,31.08,31.31,31.08,31.19,1858636.2556426704,11.8841,11.972,11.8841,11.9262,1858636.2556
2004-04-06 09:30:00,30.98,31.08,30.85,30.95,1748396.2936564505,11.8459,11.8841,11.7962,11.8344,1748396.2937
2004-04-06 10:00:00,30.95,31.22,30.94,31.21,1044428.6053694464,11.8344,11.9376,11.8306,11.9338,1044428.6054
2004-04-06 10:30:00,31.22,31.31,31.15,31.24,1138512.710857686,11.9376,11.972,11.9109,11.9453,1138512.7109
2004-04-06 11:00:00,31.24,31.24,31.08,31.19,1122594.4404846758,11.9453,11.9453,11.8841,11.9262,1122594.4405
2004-04-06 11:30:00,31.2,31.23,31.1,31.1,665003.5637918746,11.93,11.9415,11.8917,11.8917,665003.5638
2004-04-06 12:00:00,31.1,31.1,30.91,31.05,713708.7194107864,11.8917,11.8917,11.8191,11.8726,713708.7194
2004-04-06 12:30:00,31.05,31.1,31.0,31.03,399619.86220004753,11.8726,11.8917,11.8535,11.865,399619.8622
2004-04-06 13:00:00,31.03,31.13,31.03,31.13,382988.8334521264,11.865,11.9032,11.865,11.9032,382988.8335
2004-04-06 13:30:00,31.13,31.21,31.12,31.14,657163.2216678546,11.9032,11.9338,11.8994,11.907,657163.2217
2004-04-06 14:00:00,31.13,31.23,31.08,31.2,380850.55832739366,11.9032,11.9415,11.8841,11.93,380850.5583
2004-04-06 14:30:00,31.2,31.29,31.12,31.14,797576.621525303,11.93,11.9644,11.8994,11.907,797576.6215
2004-04-06 15:00:00,31.14,31.16,31.01,31.02,551199.8099311,11.907,11.9147,11.8573,11.8612,551199.8099
2004-04-06 15:30:00,31.02,31.19,31.0,31.19,1101211.6892373485,11.8612,11.9262,11.8535,11.9262,1101211.6892
2004-04-07 09:30:00,31.22,31.29,31.08,31.25,1623425.991922072,11.9376,11.9644,11.8841,11.9491,1623425.9919
2004-04-07 10:00:00,31.25,31.46,31.2,31.26,1587788.0731765265,11.9491,12.0294,11.93,11.9529,1587788.0732
2004-04-07 10:30:00,31.26,31.3,31.08,31.15,1036350.6771204562,11.9529,11.9682,11.8841,11.9109,1036350.6771
2004-04-07 11:00:00,31.15,31.19,31.05,31.16,818959.3727726301,11.9109,11.9262,11.8726,11.9147,818959.3728
2004-04-07 11:30:00,31.15,31.18,31.1,31.15,602518.4129246852,11.9109,11.9223,11.8917,11.9109,602518.4129
2004-04-07 12:00:00,31.15,31.17,31.1,31.13,532668.0921834165,11.9109,11.9185,11.8917,11.9032,532668.0922
2004-04-07 12:30:00,31.13,31.18,31.11,31.12,313138.51271085767,11.9032,11.9223,11.8956,11.8994,313138.5127
2004-04-07 13:00:00,31.11,31.16,31.07,31.16,455215.01544309815,11.8956,11.9147,11.8803,11.9147,455215.0154
2004-04-07 13:30:00,31.16,31.16,31.07,31.09,676645.2839154194,11.9147,11.9147,11.8803,11.8879,676645.2839
2004-04-07 14:00:00,31.09,31.12,31.07,31.11,531717.7476835353,11.8879,11.8994,11.8803,11.8956,531717.7477
2004-04-07 14:30:00,31.1,31.2,31.08,31.16,931337.6098835828,11.8917,11.93,11.8841,11.9147,931337.6099
2004-04-07 15:00:00,31.16,31.26,31.16,31.19,1334046.0917082443,11.9147,11.9529,11.9147,11.9262,1334046.0917
2004-04-07 15:30:00,31.19,31.2,30.97,31.1,1758612.4970301734,11.9262,11.93,11.842,11.8917,1758612.497
2004-04-08 09:30:00,31.8,31.97,31.55,31.71,3409836.0655737706,12.1594,12.2244,12.0638,12.125,3409836.0656
2004-04-08 10:00:00,31.71,31.75,31.51,31.73,1467094.3216916132,12.125,12.1403,12.0485,12.1326,1467094.3217
2004-04-08 10:30:00,31.73,31.82,31.67,31.7,968163.4592539796,12.1326,12.1671,12.1097,12.1212,968163.4593
2004-04-08 11:00:00,31.69,31.76,31.62,31.72,708244.2385364695,12.1173,12.1441,12.0906,12.1288,708244.2385
2004-04-08 11:30:00,31.71,31.9,31.69,31.88,866714.1838916608,12.125,12.1976,12.1173,12.19,866714.1839
2004-04-08 12:00:00,31.89,32.01,31.88,32.01,1243288.191969589,12.1938,12.2397,12.19,12.2397,1243288.192
2004-04-08 12:30:00,32.0,32.08,31.87,31.92,1258256.117842718,12.2359,12.2665,12.1862,12.2053,1258256.1178
2004-04-08 13:00:00,31.93,32.0,31.9,31.97,863625.5642670469,12.2091,12.2359,12.1976,12.2244,863625.5643
2004-04-08 13:30:00,31.97,31.98,31.91,31.95,545022.5706818722,12.2244,12.2282,12.2015,12.2168,545022.5707
2004-04-08 14:00:00,31.95,31.97,31.86,31.88,907578.9973865526,12.2168,12.2244,12.1823,12.19,907578.9974
2004-04-08 14:30:00,31.88,32.01,31.84,31.99,924210.0261344736,12.19,12.2397,12.1747,12.2321,924210.0261
2004-04-08 15:00:00,31.98,31.99,31.81,31.88,897362.7940128297,12.2282,12.2321,12.1632,12.19,897362.794
2004-04-08 15:30:00,31.88,31.96,31.82,31.96,2243288.191969589,12.19,12.2206,12.1671,12.2206,2243288.192
2004-04-12 09:30:00,31.98,32.03,31.71,31.76,1914231.408885721,12.2282,12.2474,12.125,12.1441,1914231.4089
2004-04-12 10:00:00,31.76,31.96,31.73,31.91,1080304.110239962,12.1441,12.2206,12.1326,12.2015,1080304.1102
2004-04-12 10:30:00,31.91,32.03,31.9,31.98,1082679.971489665,12.2015,12.2474,12.1976,12.2282,1082679.9715
2004-04-12 11:00:00,31.98,31.99,31.89,31.93,626514.6115466857,12.2282,12.2321,12.1938,12.2091,626514.6115
2004-04-12 11:30:00,31.93,31.99,31.88,31.95,786885.2459016393,12.2091,12.2321,12.19,12.2168,786885.2459
2004-04-12 12:00:00,31.95,32.21,31.91,32.17,1371584.699453552,12.2168,12.3162,12.2015,12.3009,1371584.6995
2004-04-12 12:30:00,32.17,32.17,32.03,32.04,516987.40793537657,12.3009,12.3009,12.2474,12.2512,516987.4079
2004-04-12 13:00:00,32.04,32.07,31.95,32.0,668329.7695414588,12.2512,12.2626,12.2168,12.2359,668329.7695
2004-04-12 13:30:00,32.01,32.05,32.0,32.05,318840.57971014496,12.2397,12.255,12.2359,12.255,318840.5797
2004-04-12 14:00:00,32.05,32.09,32.02,32.03,365645.0463292944,12.255,12.2703,12.2435,12.2474,365645.0463
2004-04-12 14:30:00,32.03,32.09,32.01,32.02,397006.4148253742,12.2474,12.2703,12.2397,12.2435,397006.4148
2004-04-12 15:00:00,32.03,32.07,31.99,32.04,633879.7814207651,12.2474,12.2626,12.2321,12.2512,633879.7814
2004-04-12 15:30:00,32.04,32.09,32.01,32.09,2178189.5937277265,12.2512,12.2703,12.2397,12.2703,2178189.5937
2004-04-13 09:30:00,32.25,32.27,31.87,32.04,1866714.1838916608,12.3315,12.3391,12.1862,12.2512,1866714.1839
2004-04-13 10:00:00,32.04,32.06,31.78,31.78,1584224.281301972,12.2512,12.2588,12.1518,12.1518,1584224.2813
2004-04-13 10:30:00,31.78,31.82,31.74,31.78,703730.1021620338,12.1518,12.1671,12.1365,12.1518,703730.1022
2004-04-13 11:00:00,31.79,31.8,31.71,31.73,889284.8657638395,12.1556,12.1594,12.125,12.1326,889284.8658
2004-04-13 11:30:00,31.75,31.84,31.73,31.73,1144689.9501069137,12.1403,12.1747,12.1326,12.1326,1144689.9501
2004-04-13 12:00:00,31.74,31.79,31.69,31.75,595153.2430506059,12.1365,12.1556,12.1173,12.1403,595153.2431
2004-04-13 12:30:00,31.76,31.79,31.69,31.74,357804.7042052744,12.1441,12.1556,12.1173,12.1365,357804.7042
2004-04-13 13:00:00,31.74,31.81,31.74,31.8,491803.2786885246,12.1365,12.1632,12.1365,12.1594,491803.2787
2004-04-13 13:30:00,31.8,31.81,31.5,31.55,1395105.7258256115,12.1594,12.1632,12.0447,12.0638,1395105.7258
2004-04-13 14:00:00,31.55,31.56,31.44,31.47,1189593.7277263007,12.0638,12.0676,12.0218,12.0332,1189593.7277
2004-04-13 14:30:00,31.47,31.51,31.2,31.24,1656212.8771679734,12.0332,12.0485,11.93,11.9453,1656212.8772
2004-04-13 15:00:00,31.24,31.45,31.18,31.37,1568068.4248039916,11.9453,12.0256,11.9223,11.995,1568068.4248
2004-04-13 15:30:00,31.38,31.49,31.36,31.4,1780708.0066524115,11.9988,12.0409,11.9912,12.0065,1780708.0067
2004-04-14 09:30:00,31.17,31.77,31.06,31.75,2470420.527441197,11.9185,12.1479,11.8765,12.1403,2470420.5274
2004-04-14 10:00:00,31.75,31.84,31.61,31.66,1919458.303635068,12.1403,12.1747,12.0868,12.1059,1919458.3036
2004-04-14 10:30:00,31.66,31.8,31.63,31.7,1000475.1722499406,12.1059,12.1594,12.0944,12.1212,1000475.1722
2004-04-14 11:00:00,31.7,31.9,31.68,31.81,1010216.203373723,12.1212,12.1976,12.1135,12.1632,1010216.2034
2004-04-14 11:30:00,31.79,31.84,31.71,31.75,560940.8410548824,12.1556,12.1747,12.125,12.1403,560940.8411
2004-04-14 12:00:00,31.74,31.81,31.71,31.79,273224.043715847,12.1365,12.1632,12.125,12.1556,273224.0437
2004-04-14 12:30:00,31.79,31.84,31.72,31.81,423140.8885721074,12.1556,12.1747,12.1288,12.1632,423140.8886
2004-04-14 13:00:00,31.82,31.84,31.69,31.7,500831.5514373961,12.1671,12.1747,12.1173,12.1212,500831.5514
2004-04-14 13:30:00,31.7,31.74,31.66,31.66,496079.82893799,12.1212,12.1365,12.1059,12.1059,496079.8289
2004-04-14 14:00:00,31.66,31.67,31.4,31.43,846756.9493941554,12.1059,12.1097,12.0065,12.0179,846756.9494
2004-04-14 14:30:00,31.43,31.56,31.42,31.53,926348.3012592064,12.0179,12.0676,12.0141,12.0562,926348.3013
2004-04-14 15:00:00,31.53,31.55,31.4,31.53,834640.05702067,12.0562,12.0638,12.0065,12.0562,834640.057
2004-04-14 15:30:00,31.52,31.67,31.45,31.58,1721786.6476597767,12.0523,12.1097,12.0256,12.0753,1721786.6477
2004-04-15 09:30:00,31.74,31.84,31.62,31.67,1338322.6419577098,12.1365,12.1747,12.0906,12.1097,1338322.642
2004-04-15 10:00:00,31.66,31.82,31.31,31.76,1128771.6797339036,12.1059,12.1671,11.972,12.1441,1128771.6797
2004-04-15 10:30:00,31.76,31.77,31.58,31.72,1294606.7949631745,12.1441,12.1479,12.0753,12.1288,1294606.795
2004-04-15 11:00:00,31.71,31.98,31.69,31.89,1039439.29674507,12.125,12.2282,12.1173,12.1938,1039439.2967
2004-04-15 11:30:00,31.9,31.98,31.84,31.91,879543.8346400571,12.1976,12.2282,12.1747,12.2015,879543.8346
2004-04-15 12:00:00,31.91,31.98,31.79,31.93,823473.5091470658,12.2015,12.2282,12.1556,12.2091,823473.5091
2004-04-15 12:30:00,31.93,31.95,31.86,31.93,520788.7859349014,12.2091,12.2168,12.1823,12.2091,520788.7859
2004-04-15 13:00:00,31.93,31.93,31.79,31.81,470658.11356616777,12.2091,12.2091,12.1556,12.1632,470658.1136
2004-04-15 13:30:00,31.81,31.87,31.67,31.74,1124257.5433594678,12.1632,12.1862,12.1097,12.1365,1124257.5434
2004-04-15 14:00:00,31.74,31.74,31.5,31.69,1224756.4742219057,12.1365,12.1365,12.0447,12.1173,1224756.4742
2004-04-15 14:30:00,31.7,31.77,31.67,31.74,564267.0468044666,12.1212,12.1479,12.1097,12.1365,564267.0468
2004-04-15 15:00:00,31.74,31.82,31.73,31.78,985032.0741268712,12.1365,12.1671,12.1326,12.1518,985032.0741
2004-04-15 15:30:00,31.79,31.88,31.71,31.72,1566167.735804229,12.1556,12.19,12.125,12.1288,1566167.7358
2004-04-16 09:30:00,31.82,31.88,31.32,31.45,2745070.0879068663,12.1671,12.19,11.9759,12.0256,2745070.0879
2004-04-16 10:00:00,31.43,31.63,31.42,31.53,1212164.4095984795,12.0179,12.0944,12.0141,12.0562,1212164.4096
2004-04-16 10:30:00,31.53,31.82,31.49,31.58,940128.296507484,12.0562,12.1671,12.0409,12.0753,940128.2965
2004-04-16 11:00:00,31.57,31.71,31.54,31.57,1413399.857448325,12.0715,12.125,12.06,12.0715,1413399.8574
2004-04-16 11:30:00,31.56,31.71,31.56,31.7,815633.1670230458,12.0676,12.125,12.0676,12.1212,815633.167
2004-04-16 12:00:00,31.7,31.73,31.66,31.69,437871.2283202661,12.1212,12.1326,12.1059,12.1173,437871.2283
2004-04-16 12:30:00,31.69,31.77,31.68,31.75,432169.1613209789,12.1173,12.1479,12.1135,12.1403,432169.1613
2004-04-16 13:00:00,31.74,31.77,31.67,31.7,345450.22570681875,12.1365,12.1479,12.1097,12.1212,345450.2257
2004-04-16 13:30:00,31.7,31.72,31.58,31.69,437396.0560703255,12.1212,12.1288,12.0753,12.1173,437396.0561
2004-04-16 14:00:00,31.69,31.7,31.63,31.69,355904.015205512,12.1173,12.1212,12.0944,12.1173,355904.0152
2004-04-16 14:30:00,31.68,31.69,31.58,31.58,516037.06343549537,12.1135,12.1173,12.0753,12.0753,516037.0634
2004-04-16 15:00:00,31.58,31.58,31.46,31.48,1566642.9080541695,12.0753,12.0753,12.0294,12.037,1566642.9081
2004-04-16 15:30:00,31.49,31.57,31.46,31.46,1960560.70325493,12.0409,12.0715,12.0294,12.0294,1960560.7033
2004-04-19 09:30:00,31.58,31.69,31.42,31.52,1489902.5896887623,12.0753,12.1173,12.0141,12.0523,1489902.5897
2004-04-19 10:00:00,31.52,31.53,31.4,31.46,923022.0955096222,12.0523,12.0562,12.0065,12.0294,923022.0955
2004-04-19 10:30:00,31.46,31.52,31.43,31.51,788073.1765264908,12.0294,12.0523,12.0179,12.0485,788073.1765
2004-04-19 11:00:00,31.52,31.69,31.47,31.66,860536.9446424328,12.0523,12.1173,12.0332,12.1059,860536.9446
2004-04-19 11:30:00,31.68,31.71,31.5,31.71,765740.0807792825,12.1135,12.125,12.0447,12.125,765740.0808
2004-04-19 12:00:00,31.7,31.87,31.7,31.73,953908.2917557616,12.1212,12.1862,12.1212,12.1326,953908.2918
2004-04-19 12:30:00,31.73,31.78,31.71,31.74,413875.02969826566,12.1326,12.1518,12.125,12.1365,413875.0297
2004-04-19 13:00:00,31.74,31.74,31.55,31.62,931337.6098835828,12.1365,12.1365,12.0638,12.0906,931337.6099
2004-04-19 13:30:00,31.62,31.71,31.61,31.68,383226.4195770967,12.0906,12.125,12.0868,12.1135,383226.4196
2004-04-19 14:00:00,31.68,31.69,31.58,31.63,514373.9605607032,12.1135,12.1173,12.0753,12.0944,514373.9606
2004-04-19 14:30:00,31.62,31.71,31.62,31.69,495842.2428130197,12.0906,12.125,12.0906,12.1173,495842.2428
2004-04-19 15:00:00,31.69,31.95,31.68,31.95,1622950.8196721312,12.1173,12.2168,12.1135,12.2168,1622950.8197
2004-04-19 15:30:00,31.95,32.01,31.87,32.01,1576621.5253029224,12.2168,12.2397,12.1862,12.2397,1576621.5253
2004-04-20 09:30:00,32.09,32.36,32.02,32.22,1929199.33475885,12.2703,12.3735,12.2435,12.32,1929199.3348
2004-04-20 10:00:00,32.22,32.28,31.93,31.96,1598717.0349251605,12.32,12.3429,12.2091,12.2206,1598717.0349
2004-04-20 10:30:00,31.96,32.17,31.79,31.82,1622238.0612972202,12.2206,12.3009,12.1556,12.1671,1622238.0613
2004-04-20 11:00:00,31.84,31.94,31.69,31.69,1222855.7852221432,12.1747,12.2129,12.1173,12.1173,1222855.7852
2004-04-20 11:30:00,31.69,31.78,31.55,31.55,901639.344262295,12.1173,12.1518,12.0638,12.0638,901639.3443
2004-04-20 12:00:00,31.55,31.58,31.46,31.51,908291.7557614635,12.0638,12.0753,12.0294,12.0485,908291.7558
2004-04-20 12:30:00,31.5,31.57,31.37,31.38,952720.36113091,12.0447,12.0715,11.995,11.9988,952720.3611
2004-04-20 13:00:00,31.38,31.48,31.35,31.43,657400.8077928249,11.9988,12.037,11.9873,12.0179,657400.8078
2004-04-20 13:30:00,31.44,31.73,31.43,31.73,996198.6220004752,12.0218,12.1326,12.0179,12.1326,996198.622
2004-04-20 14:00:00,31.73,31.73,31.63,31.66,463530.5298170587,12.1326,12.1326,12.0944,12.1059,463530.5298
2004-04-20 14:30:00,31.67,31.69,31.38,31.42,1143026.8472321215,12.1097,12.1173,11.9988,12.0141,1143026.8472
2004-04-20 15:00:00,31.41,31.53,31.33,31.42,1320741.2687099073,12.0103,12.0562,11.9797,12.0141,1320741.2687
2004-04-20 15:30:00,31.42,31.48,31.14,31.14,3147778.569731528,12.0141,12.037,11.907,11.907,3147778.5697
2004-04-21 09:30:00,31.37,31.45,31.15,31.38,2943454.502257068,11.995,12.0256,11.9109,11.9988,2943454.5023
2004-04-21 10:00:00,31.37,31.44,30.88,30.92,2183891.6607270134,11.995,12.0218,11.8076,11.8229,2183891.6607
2004-04-21 10:30:00,30.9,31.29,30.88,31.26,1717510.0974103112,11.8153,11.9644,11.8076,11.9529,1717510.0974
2004-04-21 11:00:00,31.26,31.3,30.89,30.98,1309812.3069612735,11.9529,11.9682,11.8114,11.8459,1309812.307
2004-04-21 11:30:00,30.98,31.29,30.97,31.27,810881.4445236399,11.8459,11.9644,11.842,11.9567,810881.4445
2004-04-21 12:00:00,31.29,31.42,31.26,31.42,887384.176764077,11.9644,12.0141,11.9529,12.0141,887384.1768
2004-04-21 12:30:00,31.42,31.44,31.26,31.38,828700.4038964125,12.0141,12.0218,11.9529,11.9988,828700.4039
2004-04-21 13:00:00,31.38,31.51,31.33,31.33,1542409.123307199,11.9988,12.0485,11.9797,11.9797,1542409.1233
2004-04-21 13:30:00,31.33,31.48,31.33,31.39,749584.224281302,11.9797,12.037,11.9797,12.0026,749584.2243
2004-04-21 14:00:00,31.4,31.42,30.92,31.16,2009741.0311237825,12.0065,12.0141,11.8229,11.9147,2009741.0311
2004-04-21 14:30:00,31.16,31.26,31.13,31.21,1222143.026847232,11.9147,11.9529,11.9032,11.9338,1222143.0268
2004-04-21 15:00:00,31.21,31.37,31.19,31.35,1404609.170824424,11.9338,11.995,11.9262,11.9873,1404609.1708
2004-04-21 15:30:00,31.34,31.5,31.3,31.45,2875267.284390592,11.9835,12.0447,11.9682,12.0256,2875267.2844
2004-04-22 09:30:00,32.72,33.46,31.99,33.17,10183654.074602043,12.5112,12.7941,12.2321,12.6833,10183654.0746
2004-04-22 10:00:00,33.17,33.39,33.01,33.26,5551674.982181041,12.6833,12.7674,12.6221,12.7177,5551674.9822
2004-04-22 10:30:00,33.26,33.71,33.25,33.7,5906628.652886672,12.7177,12.8897,12.7138,12.8859,5906628.6529
2004-04-22 11:00:00,33.7,34.33,33.64,34.11,8090757.899738655,12.8859,13.1268,12.863,13.0427,8090757.8997
2004-04-22 11:30:00,34.1,34.26,33.95,33.96,4431693.989071039,13.0389,13.1,12.9815,12.9853,4431693.9891
2004-04-22 12:00:00,33.96,34.35,33.88,34.25,3397956.759325256,12.9853,13.1345,12.9547,13.0962,3397956.7593
2004-04-22 12:30:00,34.25,34.29,34.03,34.2,1848895.224518888,13.0962,13.1115,13.0121,13.0771,1848895.2245
2004-04-22 13:00:00,34.2,34.49,34.2,34.49,2817058.6837728675,13.0771,13.188,13.0771,13.188,2817058.6838
2004-04-22 13:30:00,34.48,34.62,34.41,34.6,3080066.5241149915,13.1842,13.2377,13.1574,13.23,3080066.5241
2004-04-22 14:00:00,34.6,34.85,34.57,34.77,2905915.8945117607,13.23,13.3256,13.2186,13.295,2905915.8945
2004-04-22 14:30:00,34.76,34.9,34.69,34.85,2992397.2440009504,13.2912,13.3448,13.2645,13.3256,2992397.244
2004-04-22 15:00:00,34.84,35.0,34.61,34.66,4384176.764076978,13.3218,13.383,13.2339,13.253,4384176.7641
2004-04-22 15:30:00,34.66,34.87,34.58,34.76,4409123.30719886,13.253,13.3333,13.2224,13.2912,4409123.3072
2004-04-23 09:30:00,34.43,34.8,34.24,34.72,5320028.5103349965,13.165,13.3065,13.0924,13.2759,5320028.5103
2004-04-23 10:00:00,34.72,34.89,34.58,34.58,3841530.0546448086,13.2759,13.3409,13.2224,13.2224,3841530.0546
2004-04-23 10:30:00,34.58,34.6,34.17,34.37,3076740.318365408,13.2224,13.23,13.0656,13.1421,3076740.3184
2004-04-23 11:00:00,34.38,34.43,34.32,34.37,1006652.4114991684,13.1459,13.165,13.123,13.1421,1006652.4115
2004-04-23 11:30:00,34.37,34.44,34.29,34.44,665478.7360418151,13.1421,13.1689,13.1115,13.1689,665478.736
2004-04-23 12:00:00,34.44,34.51,34.31,34.39,1057971.0144927537,13.1689,13.1956,13.1192,13.1497,1057971.0145
2004-04-23 12:30:00,34.4,34.59,34.39,34.49,813019.7196483725,13.1536,13.2262,13.1497,13.188,813019.7196
2004-04-23 13:00:00,34.49,34.51,34.37,34.39,387978.1420765027,13.188,13.1956,13.1421,13.1497,387978.1421
2004-04-23 13:30:00,34.4,34.48,34.38,34.42,543834.6400570207,13.1536,13.1842,13.1459,13.1612,543834.6401
2004-04-23 14:00:00,34.43,34.46,34.31,34.44,971489.665003564,13.165,13.1765,13.1192,13.1689,971489.665
2004-04-23 14:30:00,34.45,34.61,34.41,34.57,1440722.2618199098,13.1727,13.2339,13.1574,13.2186,1440722.2618
2004-04-23 15:00:00,34.57,34.58,34.44,34.5,992159.65787598,13.2186,13.2224,13.1689,13.1918,992159.6579
2004-04-23 15:30:00,34.51,34.67,34.43,34.57,2147778.569731528,13.1956,13.2568,13.165,13.2186,2147778.5697
2004-04-26 09:30:00,33.67,34.41,33.62,34.32,6044903.777619387,12.8744,13.1574,12.8553,13.123,6044903.7776
2004-04-26 10:00:00,34.33,34.51,34.21,34.24,2294844.3810881446,13.1268,13.1956,13.0809,13.0924,2294844.3811
2004-04-26 10:30:00,34.24,34.38,34.15,34.23,1001900.6889997624,13.0924,13.1459,13.058,13.0886,1001900.689
2004-04-26 11:00:00,34.23,34.48,34.22,34.45,1348063.673081492,13.0886,13.1842,13.0847,13.1727,1348063.6731
2004-04-26 11:30:00,34.45,34.64,34.41,34.61,2310049.893086244,13.1727,13.2453,13.1574,13.2339,2310049.8931
2004-04-26 12:00:00,34.61,34.71,34.42,34.46,2095272.036113091,13.2339,13.2721,13.1612,13.1765,2095272.0361
2004-04-26 12:30:00,34.45,34.53,34.31,34.37,1029698.2656212876,13.1727,13.2033,13.1192,13.1421,1029698.2656
2004-04-26 13:00:00,34.37,34.47,34.32,34.37,909004.5141363743,13.1421,13.1803,13.123,13.1421,909004.5141
2004-04-26 13:30:00,34.37,34.47,34.36,34.37,399382.2760750773,13.1421,13.1803,13.1383,13.1421,399382.2761
2004-04-26 14:00:00,34.37,34.39,34.18,34.2,1257780.945592777,13.1421,13.1497,13.0694,13.0771,1257780.9456
2004-04-26 14:30:00,34.2,34.35,34.18,34.35,684248.039914469,13.0771,13.1345,13.0694,13.1345,684248.0399
2004-04-26 15:00:00,34.33,34.37,34.22,34.34,1218579.2349726777,13.1268,13.1421,13.0847,13.1306,1218579.235
2004-04-26 15:30:00,34.34,34.38,34.26,34.35,1461392.254692326,13.1306,13.1459,13.1,13.1345,1461392.2547
2004-04-27 09:30:00,34.3,34.51,34.17,34.24,2087431.693989071,13.1153,13.1956,13.0656,13.0924,2087431.694
2004-04-27 10:00:00,34.24,34.79,34.22,34.68,3239249.2278450937,13.0924,13.3027,13.0847,13.2606,3239249.2278
2004-04-27 10:30:00,34.68,34.83,34.65,34.8,2393205.036825849,13.2606,13.318,13.2492,13.3065,2393205.0368
2004-04-27 11:00:00,34.79,34.87,34.75,34.8,1765502.4946543125,13.3027,13.3333,13.2874,13.3065,1765502.4947
2004-04-27 11:30:00,34.8,34.93,34.7,34.86,1524827.7500593965,13.3065,13.3562,13.2683,13.3295,1524827.7501
2004-04-27 12:00:00,34.86,35.2,34.83,35.17,2695414.5877880733,13.3295,13.4595,13.318,13.448,2695414.5878
2004-04-27 12:30:00,35.17,35.44,35.15,35.36,3464005.7020669994,13.448,13.5512,13.4403,13.5206,3464005.7021
2004-04-27 13:00:00,35.36,35.48,35.32,35.44,1993822.760750772,13.5206,13.5665,13.5054,13.5512,1993822.7608
2004-04-27 13:30:00,35.46,35.63,35.44,35.57,2409836.0655737706,13.5589,13.6239,13.5512,13.6009,2409836.0656
2004-04-27 14:00:00,35.56,35.67,35.3,35.35,2560940.8410548824,13.5971,13.6392,13.4977,13.5168,2560940.8411
2004-04-27 14:30:00,35.36,35.43,35.24,35.35,2650273.224043716,13.5206,13.5474,13.4748,13.5168,2650273.224
2004-04-27 15:00:00,35.36,35.42,35.19,35.36,2000237.5861249703,13.5206,13.5436,13.4556,13.5206,2000237.5861
2004-04-27 15:30:00,35.37,35.37,35.04,35.33,3373485.3884533145,13.5245,13.5245,13.3983,13.5092,3373485.3885
2004-04-28 09:30:00,35.19,35.4,34.91,35.0,3711570.444286054,13.4556,13.5359,13.3486,13.383,3711570.4443
2004-04-28 10:00:00,34.99,35.31,34.93,35.28,1870277.9757662152,13.3792,13.5015,13.3562,13.4901,1870277.9758
2004-04-28 10:30:00,35.3,35.63,35.22,35.28,2423140.8885721075,13.4977,13.6239,13.4671,13.4901,2423140.8886
2004-04-28 11:00:00,35.28,35.44,35.02,35.09,1617961.511047755,13.4901,13.5512,13.3906,13.4174,1617961.511
2004-04-28 11:30:00,35.1,35.28,35.03,35.26,1224518.888096935,13.4212,13.4901,13.3945,13.4824,1224518.8881
2004-04-28 12:00:00,35.25,35.26,35.16,35.19,589451.1760513186,13.4786,13.4824,13.4442,13.4556,589451.1761
2004-04-28 12:30:00,35.19,35.2,35.12,35.18,293656.45046329295,13.4556,13.4595,13.4289,13.4518,293656.4505
2004-04-28 13:00:00,35.18,35.23,35.15,35.22,813970.0641482538,13.4518,13.4709,13.4403,13.4671,813970.0641
2004-04-28 13:30:00,35.22,35.37,35.16,35.33,985744.832501782,13.4671,13.5245,13.4442,13.5092,985744.8325
2004-04-28 14:00:00,35.33,35.33,35.2,35.29,827750.0593965313,13.5092,13.5092,13.4595,13.4939,827750.0594
2004-04-28 14:30:00,35.29,35.31,35.05,35.06,1601330.4822998338,13.4939,13.5015,13.4021,13.4059,1601330.4823
2004-04-28 15:00:00,35.07,35.26,35.02,35.12,2265146.115466857,13.4098,13.4824,13.3906,13.4289,2265146.1155
2004-04-28 15:30:00,35.12,35.26,34.93,35.07,2796388.6909004515,13.4289,13.4824,13.3562,13.4098,2796388.6909
2004-04-29 09:30:00,35.02,35.35,34.77,34.94,3162033.737229746,13.3906,13.5168,13.295,13.3601,3162033.7372
2004-04-29 10:00:00,34.93,35.48,34.88,35.2,2779044.90377762,13.3562,13.5665,13.3371,13.4595,2779044.9038
2004-04-29 10:30:00,35.17,35.25,35.01,35.19,1507959.135186505,13.448,13.4786,13.3868,13.4556,1507959.1352
2004-04-29 11:00:00,35.19,35.28,34.9,34.92,1196246.1392254692,13.4556,13.4901,13.3448,13.3524,1196246.1392
2004-04-29 11:30:00,34.92,35.06,34.8,34.93,1386077.4530767405,13.3524,13.4059,13.3065,13.3562,1386077.4531
2004-04-29 12:00:00,34.93,34.95,34.77,34.82,1168686.1487289143,13.3562,13.3639,13.295,13.3142,1168686.1487
2004-04-29 12:30:00,34.82,35.04,34.67,34.97,1059634.1173675458,13.3142,13.3983,13.2568,13.3715,1059634.1174
2004-04-29 13:00:00,34.97,35.0,34.8,34.8,610358.7550487051,13.3715,13.383,13.3065,13.3065,610358.755
2004-04-29 13:30:00,34.79,34.92,34.79,34.83,1439771.9173200286,13.3027,13.3524,13.3027,13.318,1439771.9173
2004-04-29 14:00:00,34.83,34.89,34.48,34.49,3293656.450463293,13.318,13.3409,13.1842,13.188,3293656.4505
2004-04-29 14:30:00,34.48,34.53,34.25,34.42,2339272.986457591,13.1842,13.2033,13.0962,13.1612,2339272.9865
2004-04-29 15:00:00,34.42,34.43,34.19,34.33,2133998.5744832503,13.1612,13.165,13.0733,13.1268,2133998.5745
2004-04-29 15:30:00,34.33,34.6,34.32,34.52,1890235.2102637207,13.1268,13.23,13.123,13.1995,1890235.2103
2004-04-30 09:30:00,34.46,34.77,34.26,34.42,2959847.944880019,13.1765,13.295,13.1,13.1612,2959847.9449
2004-04-30 10:00:00,34.42,34.53,34.0,34.1,2160845.8066048943,13.1612,13.2033,13.0006,13.0389,2160845.8066
2004-04-30 10:30:00,34.09,34.17,33.82,34.0,2350201.948206225,13.035,13.0656,12.9318,13.0006,2350201.9482
2004-04-30 11:00:00,34.0,34.29,33.95,34.18,1499881.206937515,13.0006,13.1115,12.9815,13.0694,1499881.2069
2004-04-30 11:30:00,34.17,34.2,33.79,33.79,1527916.3696840105,13.0656,13.0771,12.9203,12.9203,1527916.3697
2004-04-30 12:00:00,33.79,34.02,33.79,33.95,1706343.549536707,12.9203,13.0083,12.9203,12.9815,1706343.5495
2004-04-30 12:30:00,33.95,34.15,33.78,34.11,1610121.168923735,12.9815,13.058,12.9165,13.0427,1610121.1689
2004-04-30 13:00:00,34.09,34.26,33.93,33.93,1492278.4509384653,13.035,13.1,12.9739,12.9739,1492278.4509
2004-04-30 13:30:00,33.94,34.23,33.93,34.14,1070087.9068662392,12.9777,13.0886,12.9739,13.0542,1070087.9069
2004-04-30 14:00:00,34.15,34.18,33.94,34.01,859586.6001425517,13.058,13.0694,12.9777,13.0044,859586.6001
2004-04-30 14:30:00,34.02,34.12,33.88,33.88,1008790.6866239012,13.0083,13.0465,12.9547,12.9547,1008790.6866
2004-04-30 15:00:00,33.88,34.0,33.6,33.61,2038726.5383701592,12.9547,13.0006,12.8477,12.8515,2038726.5384
2004-04-30 15:30:00,33.61,33.85,33.58,33.68,3030173.4378712284,12.8515,12.9433,12.84,12.8783,3030173.4379
2004-05-03 09:30:00,33.43,34.21,33.39,34.14,3221667.8545972914,12.7827,13.0809,12.7674,13.0542,3221667.8546
2004-05-03 10:00:00,34.14,34.28,33.93,34.27,2088619.6246139223,13.0542,13.1077,12.9739,13.1039,2088619.6246
2004-05-03 10:30:00,34.27,34.36,34.22,34.3,1637681.1594202898,13.1039,13.1383,13.0847,13.1153,1637681.1594
2004-05-03 11:00:00,34.3,34.41,34.29,34.38,1180803.0411023996,13.1153,13.1574,13.1115,13.1459,1180803.0411
2004-05-03 11:30:00,34.37,34.38,34.2,34.24,806367.3081492041,13.1421,13.1459,13.0771,13.0924,806367.3081
2004-05-03 12:00:00,34.23,34.29,34.05,34.18,733190.7816583512,13.0886,13.1115,13.0197,13.0694,733190.7817
2004-05-03 12:30:00,34.18,34.24,34.14,34.19,555001.1879306248,13.0694,13.0924,13.0542,13.0733,555001.1879
2004-05-03 13:00:00,34.19,34.2,34.05,34.07,687099.0734141127,13.0733,13.0771,13.0197,13.0274,687099.0734
2004-05-03 13:30:00,34.07,34.23,33.99,34.13,1004514.1363744356,13.0274,13.0886,12.9968,13.0503,1004514.1364
2004-05-03 14:00:00,34.13,34.42,34.12,34.32,993585.174625802,13.0503,13.1612,13.0465,13.123,993585.1746
2004-05-03 14:30:00,34.32,34.51,34.22,34.29,1821810.4062722733,13.123,13.1956,13.0847,13.1115,1821810.4063
2004-05-03 15:00:00,34.29,34.42,34.23,34.29,1370396.7688287003,13.1115,13.1612,13.0886,13.1115,1370396.7688
2004-05-03 15:30:00,34.3,34.57,34.29,34.43,2286291.2805892136,13.1153,13.2186,13.1115,13.165,2286291.2806
2004-05-04 09:30:00,34.41,34.56,34.25,34.51,1899976.241387503,13.1574,13.2148,13.0962,13.1956,1899976.2414
2004-05-04 10:00:00,34.51,34.85,34.42,34.75,2001900.6889997623,13.1956,13.3256,13.1612,13.2874,2001900.689
2004-05-04 10:30:00,34.75,34.75,34.61,34.61,1123544.784984557,13.2874,13.2874,13.2339,13.2339,1123544.785
2004-05-04 11:00:00,34.62,34.63,34.49,34.51,1055119.98099311,13.2377,13.2415,13.188,13.1956,1055119.981
2004-05-04 11:30:00,34.51,34.52,34.41,34.44,703730.1021620338,13.1956,13.1995,13.1574,13.1689,703730.1022
2004-05-04 12:00:00,34.44,34.48,34.42,34.45,419577.0966975529,13.1689,13.1842,13.1612,13.1727,419577.0967
2004-05-04 12:30:00,34.45,34.45,34.19,34.25,702542.1715371823,13.1727,13.1727,13.0733,13.0962,702542.1715
2004-05-04 13:00:00,34.25,34.41,34.23,34.41,856022.8082679971,13.0962,13.1574,13.0886,13.1574,856022.8083
2004-05-04 13:30:00,34.38,34.6,34.37,34.56,825136.612021858,13.1459,13.23,13.1421,13.2148,825136.612
2004-05-04 14:00:00,34.54,34.75,34.4,34.68,2675932.5255405083,13.2071,13.2874,13.1536,13.2606,2675932.5255
2004-05-04 14:30:00,34.63,35.08,34.63,35.02,4220955.096222381,13.2415,13.4136,13.2415,13.3906,4220955.0962
2004-05-04 15:00:00,35.01,35.04,34.69,34.73,2529579.4725588025,13.3868,13.3983,13.2645,13.2798,2529579.4726
2004-05-04 15:30:00,34.73,34.98,34.6,34.87,2188880.96935139,13.2798,13.3753,13.23,13.3333,2188880.9694
2004-05-05 09:30:00,34.85,35.12,34.73,35.1,1683297.695414588,13.3256,13.4289,13.2798,13.4212,1683297.6954
2004-05-05 10:00:00,35.09,35.12,34.83,34.85,1613684.9607982894,13.4174,13.4289,13.318,13.3256,1613684.9608
2004-05-05 10:30:00,34.85,34.94,34.77,34.91,985982.4186267522,13.3256,13.3601,13.295,13.3486,985982.4186
2004-05-05 11:00:00,34.93,34.93,34.81,34.86,634592.5397956759,13.3562,13.3562,13.3103,13.3295,634592.5398
2004-05-05 11:30:00,34.88,34.92,34.85,34.87,487051.5561891186,13.3371,13.3524,13.3256,13.3333,487051.5562
2004-05-05 12:00:00,34.87,34.91,34.85,34.87,616060.8220479924,13.3333,13.3486,13.3256,13.3333,616060.822
2004-05-05 12:30:00,34.87,34.88,34.73,34.78,963886.909004514,13.3333,13.3371,13.2798,13.2989,963886.909
2004-05-05 13:00:00,34.78,34.86,34.63,34.67,582798.7645521502,13.2989,13.3295,13.2415,13.2568,582798.7646
2004-05-05 13:30:00,34.67,34.91,34.6,34.89,976716.5597529104,13.2568,13.3486,13.23,13.3409,976716.5598
2004-05-05 14:00:00,34.9,35.07,34.59,35.01,901401.7581373248,13.3448,13.4098,13.2262,13.3868,901401.7581
2004-05-05 14:30:00,35.02,35.04,34.84,34.95,685673.5566642908,13.3906,13.3983,13.3218,13.3639,685673.5567
2004-05-05 15:00:00,34.96,34.96,34.81,34.87,792349.7267759563,13.3677,13.3677,13.3103,13.3333,792349.7268
2004-05-05 15:30:00,34.87,35.0,34.84,34.86,1143264.433357092,13.3333,13.383,13.3218,13.3295,1143264.4334
2004-05-06 09:30:00,34.56,34.78,34.47,34.61,2236635.7804704206,13.2148,13.2989,13.1803,13.2339,2236635.7805
2004-05-06 10:00:00,34.59,34.68,34.39,34.5,1118317.8902352103,13.2262,13.2606,13.1497,13.1918,1118317.8902
2004-05-06 10:30:00,34.51,34.51,34.13,34.28,2174625.801853172,13.1956,13.1956,13.0503,13.1077,2174625.8019
2004-05-06 11:00:00,34.28,34.37,34.18,34.29,1049655.500118793,13.1077,13.1421,13.0694,13.1115,1049655.5001
2004-05-06 11:30:00,34.29,34.37,33.71,34.04,2038964.1244951296,13.1115,13.1421,12.8897,13.0159,2038964.1245
2004-05-06 12:00:00,34.04,35.11,33.79,33.79,2049893.086243764,13.0159,13.4251,12.9203,12.9203,2049893.0862
2004-05-06 12:30:00,33.8,33.83,33.68,33.73,1574958.4224281302,12.9241,12.9356,12.8783,12.8974,1574958.4224
2004-05-06 13:00:00,33.73,33.83,33.7,33.78,965312.425754336,12.8974,12.9356,12.8859,12.9165,965312.4258
2004-05-06 13:30:00,33.78,33.92,33.73,33.85,932287.954383464,12.9165,12.97,12.8974,12.9433,932287.9544
2004-05-06 14:00:00,33.84,34.03,33.71,33.96,1228795.4383464006,12.9394,13.0121,12.8897,12.9853,1228795.4383
2004-05-06 14:30:00,33.95,34.01,33.86,33.99,774768.353528154,12.9815,13.0044,12.9471,12.9968,774768.3535
2004-05-06 15:00:00,33.98,34.06,33.94,34.03,1204324.0674744595,12.993,13.0236,12.9777,13.0121,1204324.0675
2004-05-06 15:30:00,34.03,34.13,33.99,34.07,2628177.7144214776,13.0121,13.0503,12.9968,13.0274,2628177.7144
2004-05-07 09:30:00,33.94,34.48,33.86,34.33,2553338.0850558328,12.9777,13.1842,12.9471,13.1268,2553338.0851
2004-05-07 10:00:00,34.33,34.39,33.98,34.2,2231171.299596104,13.1268,13.1497,12.993,13.0771,2231171.2996
2004-05-07 10:30:00,34.21,34.41,34.15,34.21,1297695.414587788,13.0809,13.1574,13.058,13.0809,1297695.4146
2004-05-07 11:00:00,34.21,34.29,34.05,34.23,1375623.6635780472,13.0809,13.1115,13.0197,13.0886,1375623.6636
2004-05-07 11:30:00,34.23,34.25,34.08,34.17,547636.0180565455,13.0886,13.0962,13.0312,13.0656,547636.0181
2004-05-07 12:00:00,34.18,34.18,34.02,34.03,560228.0826799715,13.0694,13.0694,13.0083,13.0121,560228.0827
2004-05-07 12:30:00,34.03,34.14,33.98,34.07,762889.0472796389,13.0121,13.0542,12.993,13.0274,762889.0473
2004-05-07 13:00:00,34.08,34.1,34.0,34.05,351152.292706106,13.0312,13.0389,13.0006,13.0197,351152.2927
2004-05-07 13:30:00,34.05,34.09,33.76,33.82,958897.6003801378,13.0197,13.035,12.9089,12.9318,958897.6004
2004-05-07 14:00:00,33.84,33.9,33.71,33.86,1062960.32311713,12.9394,12.9624,12.8897,12.9471,1062960.3231
2004-05-07 14:30:00,33.86,33.95,33.74,33.85,1051556.1891185555,12.9471,12.9815,12.9012,12.9433,1051556.1891
2004-05-07 15:00:00,33.84,33.92,33.68,33.74,1270135.4240912332,12.9394,12.97,12.8783,12.9012,1270135.4241
2004-05-07 15:30:00,33.75,33.83,33.57,33.57,1763126.6334046093,12.905,12.9356,12.8362,12.8362,1763126.6334
2004-05-10 09:30:00,33.02,33.37,32.75,32.8,4224043.715846995,12.6259,12.7597,12.5227,12.5418,4224043.7158
2004-05-10 10:00:00,32.8,32.91,32.35,32.6,4859349.014017582,12.5418,12.5838,12.3697,12.4653,4859349.014
2004-05-10 10:30:00,32.59,32.6,32.38,32.53,2082679.971489665,12.4615,12.4653,12.3812,12.4385,2082679.9715
2004-05-10 11:00:00,32.54,32.54,32.38,32.45,2134711.332858161,12.4424,12.4424,12.3812,12.4079,2134711.3329
2004-05-10 11:30:00,32.44,32.67,32.42,32.52,1842480.39914469,12.4041,12.4921,12.3965,12.4347,1842480.3991
2004-05-10 12:00:00,32.52,32.55,32.45,32.52,949869.3276312664,12.4347,12.4462,12.4079,12.4347,949869.3276
2004-05-10 12:30:00,32.52,32.71,32.47,32.69,1266096.459966738,12.4347,12.5074,12.4156,12.4997,1266096.46
2004-05-10 13:00:00,32.68,33.17,32.66,33.0,3311712.995961036,12.4959,12.6833,12.4882,12.6183,3311712.996
2004-05-10 13:30:00,32.99,33.04,32.83,32.86,1291280.58921359,12.6144,12.6335,12.5532,12.5647,1291280.5892
2004-05-10 14:00:00,32.85,32.99,32.8,32.82,1290805.4169636494,12.5609,12.6144,12.5418,12.5494,1290805.417
2004-05-10 14:30:00,32.83,33.0,32.74,32.87,1198622.0004751722,12.5532,12.6183,12.5188,12.5685,1198622.0005
2004-05-10 15:00:00,32.87,32.88,32.67,32.69,2183416.488477073,12.5685,12.5724,12.4921,12.4997,2183416.4885
2004-05-10 15:30:00,32.69,32.72,32.54,32.7,4028035.162746496,12.4997,12.5112,12.4424,12.5035,4028035.1627
2004-05-11 09:30:00,33.06,33.36,33.01,33.32,3578759.800427655,12.6412,12.7559,12.6221,12.7406,3578759.8004
2004-05-11 10:00:00,33.33,33.45,33.2,33.27,1987645.5215015444,12.7444,12.7903,12.6947,12.7215,1987645.5215
2004-05-11 10:30:00,33.26,33.51,33.26,33.45,1594678.0708006653,12.7177,12.8133,12.7177,12.7903,1594678.0708
2004-05-11 11:00:00,33.46,33.55,33.44,33.55,1272273.6992159658,12.7941,12.8286,12.7865,12.8286,1272273.6992
2004-05-11 11:30:00,33.55,33.59,33.46,33.51,1098835.8279876455,12.8286,12.8439,12.7941,12.8133,1098835.828
2004-05-11 12:00:00,33.51,33.65,33.5,33.58,975528.6291280588,12.8133,12.8668,12.8094,12.84,975528.6291
2004-05-11 12:30:00,33.57,33.66,33.52,33.65,893561.4160133048,12.8362,12.8706,12.8171,12.8668,893561.416
2004-05-11 13:00:00,33.65,33.67,33.49,33.53,1330244.7137087197,12.8668,12.8744,12.8056,12.8209,1330244.7137
2004-05-11 13:30:00,33.54,33.54,33.26,33.33,1592777.3818009028,12.8247,12.8247,12.7177,12.7444,1592777.3818
2004-05-11 14:00:00,33.32,33.57,33.31,33.53,960323.1171299596,12.7406,12.8362,12.7368,12.8209,960323.1171
2004-05-11 14:30:00,33.54,33.57,33.42,33.48,643383.2264195771,12.8247,12.8362,12.7788,12.8018,643383.2264
2004-05-11 15:00:00,33.49,33.62,33.47,33.51,831313.8512710858,12.8056,12.8553,12.798,12.8133,831313.8513
2004-05-11 15:30:00,33.51,33.66,33.47,33.62,1571394.6305535757,12.8133,12.8706,12.798,12.8553,1571394.6306
2004-05-12 09:30:00,33.52,33.63,33.36,33.5,1547160.845806605,12.8171,12.8591,12.7559,12.8094,1547160.8458
2004-05-12 10:00:00,33.5,33.53,32.99,33.01,2567830.838679021,12.8094,12.8209,12.6144,12.6221,2567830.8387
2004-05-12 10:30:00,33.01,33.33,32.81,32.91,2069612.7346162985,12.6221,12.7444,12.5456,12.5838,2069612.7346
2004-05-12 11:00:00,32.91,32.95,32.64,32.67,1803278.68852459,12.5838,12.5991,12.4806,12.4921,1803278.6885
2004-05-12 11:30:00,32.68,32.88,32.63,32.87,1650035.6379187456,12.4959,12.5724,12.4768,12.5685,1650035.6379
2004-05-12 12:00:00,32.85,32.91,32.71,32.84,935138.9878831076,12.5609,12.5838,12.5074,12.5571,935138.9879
2004-05-12 12:30:00,32.82,33.0,32.82,32.84,785222.1430268473,12.5494,12.6183,12.5494,12.5571,785222.143
2004-05-12 13:00:00,32.83,32.93,32.78,32.82,706105.9634117368,12.5532,12.5915,12.5341,12.5494,706105.9634
2004-05-12 13:30:00,32.81,32.88,32.69,32.78,1010691.3756236637,12.5456,12.5724,12.4997,12.5341,1010691.3756
2004-05-12 14:00:00,32.79,33.06,32.75,33.03,1179139.9382276076,12.538,12.6412,12.5227,12.6297,1179139.9382
2004-05-12 14:30:00,33.03,33.23,32.98,33.11,1576146.3530529817,12.6297,12.7062,12.6106,12.6603,1576146.3531
2004-05-12 15:00:00,33.11,33.87,33.1,33.71,3689474.934663816,12.6603,12.9509,12.6565,12.8897,3689474.9347
2004-05-12 15:30:00,33.72,34.04,33.57,34.02,3680684.248039914,12.8936,13.0159,12.8362,13.0083,3680684.248
2004-05-13 09:30:00,33.5,33.71,33.29,33.48,3769066.286528866,12.8094,12.8897,12.7291,12.8018,3769066.2865
2004-05-13 10:00:00,33.49,34.09,33.38,33.59,2863625.5642670467,12.8056,13.035,12.7636,12.8439,2863625.5643
2004-05-13 10:30:00,33.6,33.8,33.48,33.8,1772392.4922784509,12.8477,12.9241,12.8018,12.9241,1772392.4923
2004-05-13 11:00:00,33.8,33.82,33.55,33.56,1581135.661677358,12.9241,12.9318,12.8286,12.8324,1581135.6617
2004-05-13 11:30:00,33.56,33.65,33.52,33.61,2124495.1294844383,12.8324,12.8668,12.8171,12.8515,2124495.1295
2004-05-13 12:00:00,33.6,33.71,33.58,33.58,1037538.6077453076,12.8477,12.8897,12.84,12.84,1037538.6077
2004-05-13 12:30:00,33.58,33.6,33.36,33.46,967450.7008790688,12.84,12.8477,12.7559,12.7941,967450.7009
2004-05-13 13:00:00,33.46,33.55,33.44,33.46,541458.7788073177,12.7941,12.8286,12.7865,12.7941,541458.7788
2004-05-13 13:30:00,33.44,33.45,33.31,33.43,905203.1361368496,12.7865,12.7903,12.7368,12.7827,905203.1361
2004-05-13 14:00:00,33.44,33.48,33.29,33.36,1053932.0503682585,12.7865,12.8018,12.7291,12.7559,1053932.0504
2004-05-13 14:30:00,33.36,33.54,33.36,33.44,989071.038251366,12.7559,12.8247,12.7559,12.7865,989071.0383
2004-05-13 15:00:00,33.44,33.63,33.43,33.51,1245664.053219292,12.7865,12.8591,12.7827,12.8133,1245664.0532
2004-05-13 15:30:00,33.5,33.59,33.42,33.49,1437871.228320266,12.8094,12.8439,12.7788,12.8056,1437871.2283
2004-05-14 09:30:00,33.44,33.69,33.17,33.26,3202660.964599668,12.7865,12.8821,12.6833,12.7177,3202660.9646
2004-05-14 10:00:00,33.26,33.26,32.85,32.92,3208363.031598955,12.7177,12.7177,12.5609,12.5877,3208363.0316
2004-05-14 10:30:00,32.92,33.23,32.9,33.15,2040864.813494892,12.5877,12.7062,12.58,12.6756,2040864.8135
2004-05-14 11:00:00,33.16,33.25,32.96,32.99,984081.7296269898,12.6794,12.7138,12.603,12.6144,984081.7296
2004-05-14 11:30:00,32.99,33.01,32.89,32.99,830601.0928961749,12.6144,12.6221,12.5762,12.6144,830601.0929
2004-05-14 12:00:00,32.99,33.15,32.96,33.15,568306.0109289618,12.6144,12.6756,12.603,12.6756,568306.0109
2004-05-14 12:30:00,33.15,33.32,33.11,33.26,857923.4972677596,12.6756,12.7406,12.6603,12.7177,857923.4973
2004-05-14 13:00:00,33.26,33.45,33.17,33.26,1121168.923734854,12.7177,12.7903,12.6833,12.7177,1121168.9237
2004-05-14 13:30:00,33.27,33.5,33.26,33.42,1168210.9764789736,12.7215,12.8094,12.7177,12.7788,1168210.9765
2004-05-14 14:00:00,33.42,33.67,33.41,33.59,1631979.0924210027,12.7788,12.8744,12.775,12.8439,1631979.0924
2004-05-14 14:30:00,33.59,33.62,33.34,33.38,934663.815633167,12.8439,12.8553,12.7483,12.7636,934663.8156
2004-05-14 15:00:00,33.37,33.41,33.28,33.31,957234.4975053456,12.7597,12.775,12.7253,12.7368,957234.4975
2004-05-14 15:30:00,33.31,33.41,33.24,33.24,1736279.4012829652,12.7368,12.775,12.71,12.71,1736279.4013
2004-05-17 09:30:00,32.78,33.1,32.64,32.93,2642432.881919696,12.5341,12.6565,12.4806,12.5915,2642432.8819
2004-05-17 10:00:00,32.91,32.97,32.66,32.97,1894036.5882632453,12.5838,12.6068,12.4882,12.6068,1894036.5883
2004-05-17 10:30:00,32.97,33.02,32.76,32.8,1239724.4000950344,12.6068,12.6259,12.5265,12.5418,1239724.4001
2004-05-17 11:00:00,32.8,33.04,32.69,32.94,1504395.3433119506,12.5418,12.6335,12.4997,12.5953,1504395.3433
2004-05-17 11:30:00,32.93,33.02,32.87,33.0,614635.3052981707,12.5915,12.6259,12.5685,12.6183,614635.3053
2004-05-17 12:00:00,33.0,33.05,32.86,32.92,739368.020907579,12.6183,12.6374,12.5647,12.5877,739368.0209
2004-05-17 12:30:00,32.92,32.95,32.78,32.89,427417.4388215728,12.5877,12.5991,12.5341,12.5762,427417.4388
2004-05-17 13:00:00,32.9,32.9,32.8,32.81,265146.11546685675,12.58,12.58,12.5418,12.5456,265146.1155
2004-05-17 13:30:00,32.8,32.88,32.76,32.84,528153.9558089807,12.5418,12.5724,12.5265,12.5571,528153.9558
2004-05-17 14:00:00,32.84,33.06,32.82,33.03,955571.3946305536,12.5571,12.6412,12.5494,12.6297,955571.3946
2004-05-17 14:30:00,33.04,33.05,32.82,32.93,803278.6885245902,12.6335,12.6374,12.5494,12.5915,803278.6885
2004-05-17 15:00:00,32.95,33.05,32.91,32.94,865763.8393917795,12.5991,12.6374,12.5838,12.5953,865763.8394
2004-05-17 15:30:00,32.95,33.06,32.85,33.02,1902352.102637206,12.5991,12.6412,12.5609,12.6259,1902352.1026
2004-05-18 09:30:00,33.33,33.45,33.21,33.26,2028985.507246377,12.7444,12.7903,12.6985,12.7177,2028985.5072
2004-05-18 10:00:00,33.26,33.36,33.16,33.26,1415538.1325730577,12.7177,12.7559,12.6794,12.7177,1415538.1326
2004-05-18 10:30:00,33.26,33.34,33.21,33.23,762413.8750296982,12.7177,12.7483,12.6985,12.7062,762413.875
2004-05-18 11:00:00,33.24,33.29,33.21,33.26,928961.7486338798,12.71,12.7291,12.6985,12.7177,928961.7486
2004-05-18 11:30:00,33.26,33.35,33.24,33.31,702542.1715371823,12.7177,12.7521,12.71,12.7368,702542.1715
2004-05-18 12:00:00,33.32,33.5,33.32,33.39,752910.4300308862,12.7406,12.8094,12.7406,12.7674,752910.43
2004-05-18 12:30:00,33.39,33.47,33.37,33.39,334996.43620812544,12.7674,12.798,12.7597,12.7674,334996.4362
2004-05-18 13:00:00,33.39,33.4,33.31,33.37,397719.1732002851,12.7674,12.7712,12.7368,12.7597,397719.1732
2004-05-18 13:30:00,33.38,33.43,33.34,33.34,407935.3765740081,12.7636,12.7827,12.7483,12.7483,407935.3766
2004-05-18 14:00:00,33.34,33.38,33.27,33.33,827274.8871465906,12.7483,12.7636,12.7215,12.7444,827274.8871
2004-05-18 14:30:00,33.33,33.4,33.25,33.26,530054.6448087431,12.7444,12.7712,12.7138,12.7177,530054.6448
2004-05-18 15:00:00,33.25,33.36,33.24,33.34,614397.7191732003,12.7138,12.7559,12.71,12.7483,614397.7192
2004-05-18 15:30:00,33.34,33.36,33.24,33.32,1203373.7229745784,12.7483,12.7559,12.71,12.7406,1203373.723
2004-05-19 09:30:00,33.69,33.88,33.63,33.75,2385602.2808268,12.8821,12.9547,12.8591,12.905,2385602.2808
2004-05-19 10:00:00,33.74,33.92,33.73,33.92,1279876.4552150154,12.9012,12.97,12.8974,12.97,1279876.4552
2004-05-19 10:30:00,33.92,34.04,33.85,33.91,1528153.9558089809,12.97,13.0159,12.9433,12.9662,1528153.9558
2004-05-19 11:00:00,33.91,33.97,33.84,33.92,609408.410548824,12.9662,12.9892,12.9394,12.97,609408.4105
2004-05-19 11:30:00,33.92,33.99,33.84,33.98,785697.3152767878,12.97,12.9968,12.9394,12.993,785697.3153
2004-05-19 12:00:00,33.99,34.0,33.94,34.0,420052.2689474935,12.9968,13.0006,12.9777,13.0006,420052.2689
2004-05-19 12:30:00,34.0,34.07,33.93,34.07,944642.4328819196,13.0006,13.0274,12.9739,13.0274,944642.4329
2004-05-19 13:00:00,34.07,34.09,33.95,34.0,917557.6146353054,13.0274,13.035,12.9815,13.0006,917557.6146
2004-05-19 13:30:00,34.0,34.07,33.98,34.03,675694.9394155381,13.0006,13.0274,12.993,13.0121,675694.9394
2004-05-19 14:00:00,34.03,34.04,33.8,33.84,1416250.8909479687,13.0121,13.0159,12.9241,12.9394,1416250.8909
2004-05-19 14:30:00,33.84,33.9,33.72,33.87,2169398.9071038254,12.9394,12.9624,12.8936,12.9509,2169398.9071
2004-05-19 15:00:00,33.86,33.88,33.65,33.66,2031123.7823711096,12.9471,12.9547,12.8668,12.8706,2031123.7824
2004-05-19 15:30:00,33.65,33.66,33.29,33.33,3728914.2314088857,12.8668,12.8706,12.7291,12.7444,3728914.2314
2004-05-20 09:30:00,33.42,33.84,33.32,33.76,2265383.701591827,12.7788,12.9394,12.7406,12.9089,2265383.7016
2004-05-20 10:00:00,33.75,33.79,33.61,33.74,1147778.5697315277,12.905,12.9203,12.8515,12.9012,1147778.5697
2004-05-20 10:30:00,33.74,33.86,33.72,33.82,1208125.4454739843,12.9012,12.9471,12.8936,12.9318,1208125.4455
2004-05-20 11:00:00,33.82,33.87,33.72,33.81,954621.0501306724,12.9318,12.9509,12.8936,12.928,954621.0501
2004-05-20 11:30:00,33.81,33.86,33.74,33.76,1155618.9118555477,12.928,12.9471,12.9012,12.9089,1155618.9119
2004-05-20 12:00:00,33.77,33.78,33.58,33.58,1384176.764076978,12.9127,12.9165,12.84,12.84,1384176.7641
2004-05-20 12:30:00,33.59,33.82,33.52,33.81,1775243.5257780943,12.8439,12.9318,12.8171,12.928,1775243.5258
2004-05-20 13:00:00,33.79,33.84,33.72,33.81,799714.8966500356,12.9203,12.9394,12.8936,12.928,799714.8967
2004-05-20 13:30:00,33.81,33.84,33.57,33.76,665953.9082917558,12.928,12.9394,12.8362,12.9089,665953.9083
2004-05-20 14:00:00,33.77,33.85,33.75,33.78,673556.6642908055,12.9127,12.9433,12.905,12.9165,673556.6643
2004-05-20 14:30:00,33.78,33.82,33.64,33.71,742931.8127821336,12.9165,12.9318,12.863,12.8897,742931.8128
2004-05-20 15:00:00,33.71,33.8,33.66,33.79,1122356.8543597057,12.8897,12.9241,12.8706,12.9203,1122356.8544
2004-05-20 15:30:00,33.78,33.8,33.68,33.72,2018769.303872654,12.9165,12.9241,12.8783,12.8936,2018769.3039
2004-05-21 09:30:00,33.85,33.94,33.75,33.75,2488952.245188881,12.9433,12.9777,12.905,12.905,2488952.2452
2004-05-21 10:00:00,33.75,33.83,33.63,33.66,1073414.1126158233,12.905,12.9356,12.8591,12.8706,1073414.1126
2004-05-21 10:30:00,33.65,33.73,33.58,33.7,1324780.2328344025,12.8668,12.8974,12.84,12.8859,1324780.2328
2004-05-21 11:00:00,33.71,33.77,33.58,33.77,1268472.321216441,12.8897,12.9127,12.84,12.9127,1268472.3212
2004-05-21 11:30:00,33.77,33.84,33.71,33.74,1755286.2912805893,12.9127,12.9394,12.8897,12.9012,1755286.2913
2004-05-21 12:00:00,33.74,33.81,33.71,33.76,553100.4989308624,12.9012,12.928,12.8897,12.9089,553100.4989
2004-05-21 12:30:00,33.76,33.78,33.74,33.76,220242.33784746967,12.9089,12.9165,12.9012,12.9089,220242.3378
2004-05-21 13:00:00,33.75,33.76,33.69,33.74,301259.2064623426,12.905,12.9089,12.8821,12.9012,301259.2065
2004-05-21 13:30:00,33.73,33.74,33.66,33.73,571869.8028035163,12.8974,12.9012,12.8706,12.8974,571869.8028
2004-05-21 14:00:00,33.73,33.73,33.65,33.66,621050.1306723688,12.8974,12.8974,12.8668,12.8706,621050.1307
2004-05-21 14:30:00,33.66,33.71,33.6,33.65,1052506.533618437,12.8706,12.8897,12.8477,12.8668,1052506.5336
2004-05-21 15:00:00,33.65,33.72,33.63,33.71,1039201.7106200998,12.8668,12.8936,12.8591,12.8897,1039201.7106
2004-05-21 15:30:00,33.71,33.8,33.68,33.78,1607507.7215490616,12.8897,12.9241,12.8783,12.9165,1607507.7215
2004-05-24 09:30:00,33.94,34.65,33.9,34.62,4799239.724400095,12.9777,13.2492,12.9624,13.2377,4799239.7244
2004-05-24 10:00:00,34.62,34.85,34.55,34.61,3495367.07056308,13.2377,13.3256,13.2109,13.2339,3495367.0706
2004-05-24 10:30:00,34.61,34.9,34.61,34.89,2344024.708956997,13.2339,13.3448,13.2339,13.3409,2344024.709
2004-05-24 11:00:00,34.89,34.93,34.65,34.69,2095034.4499881207,13.3409,13.3562,13.2492,13.2645,2095034.45
2004-05-24 11:30:00,34.68,34.69,34.45,34.47,1786885.245901639,13.2606,13.2645,13.1727,13.1803,1786885.2459
2004-05-24 12:00:00,34.49,34.57,34.41,34.57,1181753.385602281,13.188,13.2186,13.1574,13.2186,1181753.3856
2004-05-24 12:30:00,34.56,34.6,34.46,34.51,522214.3026847232,13.2148,13.23,13.1765,13.1956,522214.3027
2004-05-24 13:00:00,34.51,34.6,34.48,34.52,843193.1575196008,13.1956,13.23,13.1842,13.1995,843193.1575
2004-05-24 13:30:00,34.53,34.7,34.51,34.6,1470182.9413162272,13.2033,13.2683,13.1956,13.23,1470182.9413
2004-05-24 14:00:00,34.61,34.64,34.48,34.56,991209.3133760988,13.2339,13.2453,13.1842,13.2148,991209.3134
2004-05-24 14:30:00,34.56,34.59,34.49,34.56,1105013.067236873,13.2148,13.2262,13.188,13.2148,1105013.0672
2004-05-24 15:00:00,34.57,34.73,34.54,34.59,1619624.6139225469,13.2186,13.2798,13.2071,13.2262,1619624.6139
2004-05-24 15:30:00,34.59,34.75,34.56,34.64,2008790.686623901,13.2262,13.2874,13.2148,13.2453,2008790.6866
2004-05-25 09:30:00,34.63,34.8,34.49,34.68,2119268.234735092,13.2415,13.3065,13.188,13.2606,2119268.2347
2004-05-25 10:00:00,34.69,34.88,34.6,34.85,1877880.7317652649,13.2645,13.3371,13.23,13.3256,1877880.7318
2004-05-25 10:30:00,34.85,35.1,34.83,34.97,2274174.388215728,13.3256,13.4212,13.318,13.3715,2274174.3882
2004-05-25 11:00:00,34.97,34.97,34.83,34.94,1113566.1677358043,13.3715,13.3715,13.318,13.3601,1113566.1677
2004-05-25 11:30:00,34.95,35.12,34.93,35.08,1112378.2371109528,13.3639,13.4289,13.3562,13.4136,1112378.2371
2004-05-25 12:00:00,35.09,35.25,35.07,35.17,1714896.650035638,13.4174,13.4786,13.4098,13.448,1714896.65
2004-05-25 12:30:00,35.19,35.4,35.17,35.39,1404133.9985744832,13.4556,13.5359,13.448,13.5321,1404133.9986
2004-05-25 13:00:00,35.4,35.5,35.36,35.48,1797576.621525303,13.5359,13.5742,13.5206,13.5665,1797576.6215
2004-05-25 13:30:00,35.48,35.77,35.46,35.68,2376811.5942028984,13.5665,13.6774,13.5589,13.643,2376811.5942
2004-05-25 14:00:00,35.69,35.7,35.53,35.55,1599904.965550012,13.6468,13.6507,13.5857,13.5933,1599904.9656
2004-05-25 14:30:00,35.55,35.69,35.5,35.68,1324780.2328344025,13.5933,13.6468,13.5742,13.643,1324780.2328
2004-05-25 15:00:00,35.69,35.91,35.68,35.83,2606557.37704918,13.6468,13.731,13.643,13.7004,2606557.377
2004-05-25 15:30:00,35.84,36.02,35.83,35.94,3515324.305060585,13.7042,13.773,13.7004,13.7424,3515324.3051
2004-05-26 09:30:00,35.78,36.27,35.73,36.13,3993347.588500832,13.6812,13.8686,13.6621,13.8151,3993347.5885
2004-05-26 10:00:00,36.13,36.15,36.01,36.06,1831551.437396056,13.8151,13.8227,13.7692,13.7883,1831551.4374
2004-05-26 10:30:00,36.06,36.22,35.9,36.2,2124495.1294844383,13.7883,13.8495,13.7271,13.8418,2124495.1295
2004-05-26 11:00:00,36.2,36.24,36.08,36.16,1375861.2497030173,13.8418,13.8571,13.796,13.8265,1375861.2497
2004-05-26 11:30:00,36.16,36.39,36.1,36.34,1355191.256830601,13.8265,13.9145,13.8036,13.8954,1355191.2568
2004-05-26 12:00:00,36.34,36.39,36.24,36.3,1315276.7878355903,13.8954,13.9145,13.8571,13.8801,1315276.7878
2004-05-26 12:30:00,36.3,36.32,36.18,36.26,801377.9995248278,13.8801,13.8877,13.8342,13.8648,801377.9995
2004-05-26 13:00:00,36.26,36.31,36.21,36.27,672368.733665954,13.8648,13.8839,13.8457,13.8686,672368.7337
2004-05-26 13:30:00,36.28,36.37,36.26,36.3,904252.7916369684,13.8724,13.9068,13.8648,13.8801,904252.7916
2004-05-26 14:00:00,36.3,36.38,36.24,36.35,1291993.347588501,13.8801,13.9107,13.8571,13.8992,1291993.3476
2004-05-26 14:30:00,36.35,36.51,36.34,36.45,1671655.975291043,13.8992,13.9604,13.8954,13.9374,1671655.9753
2004-05-26 15:00:00,36.44,36.48,36.28,36.29,1283202.6609645998,13.9336,13.9489,13.8724,13.8763,1283202.661
2004-05-26 15:30:00,36.28,36.37,36.18,36.3,2405559.5153243053,13.8724,13.9068,13.8342,13.8801,2405559.5153
2004-05-27 09:30:00,36.58,36.61,36.29,36.45,2643858.3986695176,13.9871,13.9986,13.8763,13.9374,2643858.3987
2004-05-27 10:00:00,36.45,36.6,36.43,36.51,1702066.9992872416,13.9374,13.9948,13.9298,13.9604,1702066.9993
2004-05-27 10:30:00,36.51,36.7,36.45,36.62,1535994.2979330008,13.9604,14.033,13.9374,14.0024,1535994.2979
2004-05-27 11:00:00,36.62,36.66,36.48,36.51,1828700.4038964128,14.0024,14.0177,13.9489,13.9604,1828700.4039
2004-05-27 11:30:00,36.51,36.64,36.45,36.58,1063673.081492041,13.9604,14.0101,13.9374,13.9871,1063673.0815
2004-05-27 12:00:00,36.57,36.62,36.53,36.6,1111903.0648610122,13.9833,14.0024,13.968,13.9948,1111903.0649
2004-05-27 12:30:00,36.6,36.67,36.57,36.61,991446.8995010692,13.9948,14.0216,13.9833,13.9986,991446.8995
2004-05-27 13:00:00,36.61,36.85,36.58,36.71,1658826.3245426468,13.9986,14.0904,13.9871,14.0368,1658826.3245
2004-05-27 13:30:00,36.71,36.93,36.67,36.79,2103587.550487052,14.0368,14.121,14.0216,14.0674,2103587.5505
2004-05-27 14:00:00,36.79,36.87,36.77,36.85,1764552.1501544311,14.0674,14.098,14.0598,14.0904,1764552.1502
2004-05-27 14:30:00,36.85,37.04,36.44,37.0,1515086.7189356142,14.0904,14.163,13.9336,14.1477,1515086.7189
2004-05-27 15:00:00,37.0,37.14,36.9,37.1,2307198.8595866,14.1477,14.2013,14.1095,14.186,2307198.8596
2004-05-27 15:30:00,37.1,37.16,37.0,37.02,2932525.540508434,14.186,14.2089,14.1477,14.1554,2932525.5405
2004-05-28 09:30:00,37.14,37.14,36.84,36.92,2525540.508434308,14.2013,14.2013,14.0866,14.1171,2525540.5084
2004-05-28 10:00:00,36.92,37.11,36.84,36.95,1563554.2884295557,14.1171,14.1898,14.0866,14.1286,1563554.2884
2004-05-28 10:30:00,36.95,37.08,36.88,36.93,1352102.6372059872,14.1286,14.1783,14.1019,14.121,1352102.6372
2004-05-28 11:00:00,36.91,36.98,36.83,36.97,997148.9665003564,14.1133,14.1401,14.0827,14.1363,997148.9665
2004-05-28 11:30:00,36.98,37.03,36.96,37.0,650510.8101686862,14.1401,14.1592,14.1324,14.1477,650510.8102
2004-05-28 12:00:00,37.0,37.21,36.99,37.14,933000.712758375,14.1477,14.228,14.1439,14.2013,933000.7128
2004-05-28 12:30:00,37.16,37.29,37.12,37.21,1457590.8766928012,14.2089,14.2586,14.1936,14.228,1457590.8767
2004-05-28 13:00:00,37.21,37.29,37.2,37.23,561178.4271798527,14.228,14.2586,14.2242,14.2357,561178.4272
2004-05-28 13:30:00,37.23,37.56,37.19,37.56,2000237.5861249703,14.2357,14.3619,14.2204,14.3619,2000237.5861
2004-05-28 14:00:00,37.56,37.71,37.49,37.68,1892611.071513424,14.3619,14.4192,14.3351,14.4077,1892611.0715
2004-05-28 14:30:00,37.68,37.79,37.27,37.63,1387740.5559515324,14.4077,14.4498,14.251,14.3886,1387740.556
2004-05-28 15:00:00,37.64,37.74,37.58,37.64,1278450.9384651936,14.3925,14.4307,14.3695,14.3925,1278450.9385
2004-05-28 15:30:00,37.63,37.65,37.41,37.46,2340460.9170824424,14.3886,14.3963,14.3045,14.3236,2340460.9171
2004-06-01 09:30:00,37.01,37.32,36.93,37.26,4140175.8137324783,14.1516,14.2701,14.121,14.2472,4140175.8137
2004-06-01 10:00:00,37.24,37.35,37.06,37.1,2261344.737467332,14.2395,14.2816,14.1707,14.186,2261344.7375
2004-06-01 10:30:00,37.09,37.17,36.98,37.06,1224518.888096935,14.1821,14.2127,14.1401,14.1707,1224518.8881
2004-06-01 11:00:00,37.06,37.09,36.89,36.92,1238061.2972202424,14.1707,14.1821,14.1057,14.1171,1238061.2972
2004-06-01 11:30:00,36.93,36.97,36.72,36.8,2112615.823235923,14.121,14.1363,14.0407,14.0713,2112615.8232
2004-06-01 12:00:00,36.8,36.9,36.76,36.82,1220717.5100974103,14.0713,14.1095,14.056,14.0789,1220717.5101
2004-06-01 12:30:00,36.82,37.09,36.8,37.05,1313376.098835828,14.0789,14.1821,14.0713,14.1669,1313376.0988
2004-06-01 13:00:00,37.05,37.14,37.02,37.1,883107.6265146115,14.1669,14.2013,14.1554,14.186,883107.6265
2004-06-01 13:30:00,37.1,37.27,37.06,37.09,758374.9109052032,14.186,14.251,14.1707,14.1821,758374.9109
2004-06-01 14:00:00,37.09,37.19,37.03,37.06,1178189.5937277265,14.1821,14.2204,14.1592,14.1707,1178189.5937
2004-06-01 14:30:00,37.06,37.18,37.03,37.17,1317652.6490852935,14.1707,14.2166,14.1592,14.2127,1317652.6491
2004-06-01 15:00:00,37.17,37.67,37.14,37.67,2887859.3490140177,14.2127,14.4039,14.2013,14.4039,2887859.349
2004-06-01 15:30:00,37.66,37.78,37.53,37.76,3175576.146353053,14.4001,14.446,14.3504,14.4383,3175576.1464
2004-06-02 09:30:00,37.84,37.97,37.5,37.62,4377761.93870278,14.4689,14.5186,14.3389,14.3848,4377761.9387
2004-06-02 10:00:00,37.62,37.67,37.47,37.48,1835590.4015205512,14.3848,14.4039,14.3275,14.3313,1835590.4015
2004-06-02 10:30:00,37.48,37.6,37.47,37.53,1168923.734853885,14.3313,14.3772,14.3275,14.3504,1168923.7349
2004-06-02 11:00:00,37.53,37.55,37.36,37.38,1174388.2157282014,14.3504,14.358,14.2854,14.293,1174388.2157
2004-06-02 11:30:00,37.38,37.53,37.35,37.49,1423853.6469470183,14.293,14.3504,14.2816,14.3351,1423853.6469
2004-06-02 12:00:00,37.49,37.53,37.46,37.52,580422.9033024472,14.3351,14.3504,14.3236,14.3466,580422.9033
2004-06-02 12:30:00,37.51,37.59,37.46,37.51,780470.4205274412,14.3427,14.3733,14.3236,14.3427,780470.4205
2004-06-02 13:00:00,37.5,37.61,37.49,37.59,656925.6355428844,14.3389,14.381,14.3351,14.3733,656925.6355
2004-06-02 13:30:00,37.6,37.65,37.54,37.6,609883.5827987646,14.3772,14.3963,14.3542,14.3772,609883.5828
2004-06-02 14:00:00,37.6,37.64,37.52,37.6,1213827.5124732717,14.3772,14.3925,14.3466,14.3772,1213827.5125
2004-06-02 14:30:00,37.6,37.85,37.59,37.66,1742931.8127821337,14.3772,14.4728,14.3733,14.4001,1742931.8128
2004-06-02 15:00:00,37.66,37.68,37.53,37.54,1338322.6419577098,14.4001,14.4077,14.3504,14.3542,1338322.642
2004-06-02 15:30:00,37.54,37.57,37.46,37.46,1796626.2770254218,14.3542,14.3657,14.3236,14.3236,1796626.277
2004-06-03 09:30:00,37.19,37.42,37.16,37.24,3347350.9147065813,14.2204,14.3083,14.2089,14.2395,3347350.9147
2004-06-03 10:00:00,37.23,37.24,36.82,36.98,3575433.594678071,14.2357,14.2395,14.0789,14.1401,3575433.5947
2004-06-03 10:30:00,36.99,37.04,36.85,36.93,1304585.412211927,14.1439,14.163,14.0904,14.121,1304585.4122
2004-06-03 11:00:00,36.94,37.08,36.86,37.06,915894.5117605132,14.1248,14.1783,14.0942,14.1707,915894.5118
2004-06-03 11:30:00,37.06,37.21,37.06,37.19,1490140.1758137324,14.1707,14.228,14.1707,14.2204,1490140.1758
2004-06-03 12:00:00,37.18,37.27,37.14,37.19,923259.6816345926,14.2166,14.251,14.2013,14.2204,923259.6816
2004-06-03 12:30:00,37.2,37.21,37.06,37.06,998574.4832501782,14.2242,14.228,14.1707,14.1707,998574.4833
2004-06-03 13:00:00,37.06,37.15,37.02,37.1,545972.9151817533,14.1707,14.2051,14.1554,14.186,545972.9152
2004-06-03 13:30:00,37.1,37.11,36.99,37.03,612259.4440484676,14.186,14.1898,14.1439,14.1592,612259.444
2004-06-03 14:00:00,37.03,37.04,36.91,36.95,930387.2653837017,14.1592,14.163,14.1133,14.1286,930387.2654
2004-06-03 14:30:00,36.95,37.01,36.9,36.99,1409360.89332383,14.1286,14.1516,14.1095,14.1439,1409360.8933
2004-06-03 15:00:00,36.99,37.04,36.91,36.97,889284.8657638395,14.1439,14.163,14.1133,14.1363,889284.8658
2004-06-03 15:30:00,36.97,37.01,36.85,36.89,1684248.039914469,14.1363,14.1516,14.0904,14.1057,1684248.0399
2004-06-04 09:30:00,37.29,37.35,37.04,37.09,2684248.039914469,14.2586,14.2816,14.163,14.1821,2684248.0399
2004-06-04 10:00:00,37.08,37.19,36.74,37.1,3694939.4155381327,14.1783,14.2204,14.0483,14.186,3694939.4155
2004-06-04 10:30:00,37.11,37.22,37.01,37.02,2155618.911855548,14.1898,14.2319,14.1516,14.1554,2155618.9119
2004-06-04 11:00:00,37.02,37.14,36.93,37.11,937990.0213827512,14.1554,14.2013,14.121,14.1898,937990.0214
2004-06-04 11:30:00,37.11,37.18,37.08,37.16,636255.6426704681,14.1898,14.2166,14.1783,14.2089,636255.6427
2004-06-04 12:00:00,37.16,37.25,37.14,37.23,940603.4687574246,14.2089,14.2433,14.2013,14.2357,940603.4688
2004-06-04 12:30:00,37.23,37.41,37.23,37.34,1531242.5754335946,14.2357,14.3045,14.2357,14.2777,1531242.5754
2004-06-04 13:00:00,37.34,37.5,37.33,37.43,1136136.849607983,14.2777,14.3389,14.2739,14.3122,1136136.8496
2004-06-04 13:30:00,37.42,37.43,37.3,37.39,850083.1551437397,14.3083,14.3122,14.2624,14.2969,850083.1551
2004-06-04 14:00:00,37.39,37.44,37.33,37.4,821097.6478973628,14.2969,14.316,14.2739,14.3007,821097.6479
2004-06-04 14:30:00,37.4,37.41,37.29,37.33,1110952.720361131,14.3007,14.3045,14.2586,14.2739,1110952.7204
2004-06-04 15:00:00,37.33,37.37,37.28,37.3,941078.6410073652,14.2739,14.2892,14.2548,14.2624,941078.641
2004-06-04 15:30:00,37.3,37.3,37.03,37.05,2024946.5431218816,14.2624,14.2624,14.1592,14.1669,2024946.5431
2004-06-07 09:30:00,37.33,37.45,37.0,37.35,3792587.312900928,14.2739,14.3198,14.1477,14.2816,3792587.3129
2004-06-07 10:00:00,37.35,37.36,37.07,37.11,1547160.845806605,14.2816,14.2854,14.1745,14.1898,1547160.8458
2004-06-07 10:30:00,37.11,37.17,36.96,37.06,1352815.395580898,14.1898,14.2127,14.1324,14.1707,1352815.3956
2004-06-07 11:00:00,37.06,37.29,37.06,37.13,1803278.68852459,14.1707,14.2586,14.1707,14.1974,1803278.6885
2004-06-07 11:30:00,37.11,37.15,37.03,37.05,1188643.3832264196,14.1898,14.2051,14.1592,14.1669,1188643.3832
2004-06-07 12:00:00,37.05,37.14,37.04,37.08,810643.8583986695,14.1669,14.2013,14.163,14.1783,810643.8584
2004-06-07 12:30:00,37.09,37.14,37.03,37.1,516037.06343549537,14.1821,14.2013,14.1592,14.186,516037.0634
2004-06-07 13:00:00,37.1,37.21,37.09,37.2,699215.965787598,14.186,14.228,14.1821,14.2242,699215.9658
2004-06-07 13:30:00,37.21,37.21,37.09,37.2,746733.1907816584,14.228,14.228,14.1821,14.2242,746733.1908
2004-06-07 14:00:00,37.19,37.22,37.14,37.14,351152.292706106,14.2204,14.2319,14.2013,14.2013,351152.2927
2004-06-07 14:30:00,37.14,37.2,37.1,37.16,1098598.2418626752,14.2013,14.2242,14.186,14.2089,1098598.2419
2004-06-07 15:00:00,37.16,37.3,37.15,37.27,1532430.506058446,14.2089,14.2624,14.2051,14.251,1532430.5061
2004-06-07 15:30:00,37.27,37.35,37.19,37.29,2344737.467331908,14.251,14.2816,14.2204,14.2586,2344737.4673
2004-06-08 09:30:00,37.05,37.24,37.02,37.11,2210976.478973628,14.1669,14.2395,14.1554,14.1898,2210976.479
2004-06-08 10:00:00,37.11,37.17,36.99,37.09,1099073.414112616,14.1898,14.2127,14.1439,14.1821,1099073.4141
2004-06-08 10:30:00,37.1,37.12,37.03,37.1,906628.6528866716,14.186,14.1936,14.1592,14.186,906628.6529
2004-06-08 11:00:00,37.1,37.13,37.06,37.11,743644.5711570445,14.186,14.1974,14.1707,14.1898,743644.5712
2004-06-08 11:30:00,37.11,37.17,37.09,37.13,594202.8985507246,14.1898,14.2127,14.1821,14.1974,594202.8986
2004-06-08 12:00:00,37.12,37.17,37.07,37.15,644095.9847944881,14.1936,14.2127,14.1745,14.2051,644095.9848
2004-06-08 12:30:00,37.16,37.21,37.09,37.18,727251.1285340936,14.2089,14.228,14.1821,14.2166,727251.1285
2004-06-08 13:00:00,37.18,37.27,37.18,37.24,926585.8873841768,14.2166,14.251,14.2166,14.2395,926585.8874
2004-06-08 13:30:00,37.24,37.41,37.23,37.31,1178427.1798526966,14.2395,14.3045,14.2357,14.2663,1178427.1799
2004-06-08 14:00:00,37.31,37.36,37.25,37.35,855785.2221430269,14.2663,14.2854,14.2433,14.2816,855785.2221
2004-06-08 14:30:00,37.35,37.4,37.25,37.3,650035.6379187455,14.2816,14.3007,14.2433,14.2624,650035.6379
2004-06-08 15:00:00,37.3,37.31,37.23,37.3,989071.038251366,14.2624,14.2663,14.2357,14.2624,989071.0383
2004-06-08 15:30:00,37.3,37.46,37.25,37.46,1640769.7790449038,14.2624,14.3236,14.2433,14.3236,1640769.779
2004-06-09 09:30:00,37.14,37.42,37.06,37.27,1748396.2936564505,14.2013,14.3083,14.1707,14.251,1748396.2937
2004-06-09 10:00:00,37.27,37.29,37.12,37.15,1426704.680446662,14.251,14.2586,14.1936,14.2051,1426704.6804
2004-06-09 10:30:00,37.16,37.21,37.06,37.08,778807.3176526491,14.2089,14.228,14.1707,14.1783,778807.3177
2004-06-09 11:00:00,37.1,37.18,37.08,37.11,576621.5253029224,14.186,14.2166,14.1783,14.1898,576621.5253
2004-06-09 11:30:00,37.11,37.14,37.06,37.06,620337.3722974579,14.1898,14.2013,14.1707,14.1707,620337.3723
2004-06-09 12:00:00,37.07,37.09,36.91,36.95,1171774.768353528,14.1745,14.1821,14.1133,14.1286,1171774.7684
2004-06-09 12:30:00,36.96,36.96,36.82,36.85,1276787.8355904017,14.1324,14.1324,14.0789,14.0904,1276787.8356
2004-06-09 13:00:00,36.86,36.92,36.82,36.82,892848.6576383939,14.0942,14.1171,14.0789,14.0789,892848.6576
2004-06-09 13:30:00,36.82,36.85,36.64,36.66,1861012.1168923727,14.0789,14.0904,14.0101,14.0177,1861012.1169
2004-06-09 14:00:00,36.66,37.06,36.49,36.55,2123544.784984557,14.0177,14.1707,13.9527,13.9757,2123544.785
2004-06-09 14:30:00,36.55,36.62,36.5,36.61,1652649.085293419,13.9757,14.0024,13.9566,13.9986,1652649.0853
2004-06-09 15:00:00,36.61,36.61,36.24,36.29,3010453.7894986933,13.9986,13.9986,13.8571,13.8763,3010453.7895
2004-06-09 15:30:00,36.3,36.43,36.26,36.33,2376098.835827988,13.8801,13.9298,13.8648,13.8915,2376098.8358
2004-06-10 09:30:00,36.49,36.58,36.17,36.38,2990021.3827512474,13.9527,13.9871,13.8304,13.9107,2990021.3828
2004-06-10 10:00:00,36.37,36.52,36.36,36.45,1789023.5210263722,13.9068,13.9642,13.903,13.9374,1789023.521
2004-06-10 10:30:00,36.44,36.52,36.37,36.46,974103.1123782372,13.9336,13.9642,13.9068,13.9413,974103.1124
2004-06-10 11:00:00,36.46,36.5,36.31,36.45,814207.6502732241,13.9413,13.9566,13.8839,13.9374,814207.6503
2004-06-10 11:30:00,36.45,36.61,36.45,36.5,784746.9707769067,13.9374,13.9986,13.9374,13.9566,784746.9708
2004-06-10 12:00:00,36.5,36.56,36.4,36.42,638393.9177952008,13.9566,13.9795,13.9183,13.926,638393.9178
2004-06-10 12:30:00,36.43,36.56,36.42,36.52,340698.5032074127,13.9298,13.9795,13.926,13.9642,340698.5032
2004-06-10 13:00:00,36.52,36.78,36.49,36.77,968401.0453789498,13.9642,14.0636,13.9527,14.0598,968401.0454
2004-06-10 13:30:00,36.77,36.77,36.62,36.7,818009.0282727489,14.0598,14.0598,14.0024,14.033,818009.0283
2004-06-10 14:00:00,36.69,36.75,36.63,36.75,612259.4440484676,14.0292,14.0521,14.0063,14.0521,612259.444
2004-06-10 14:30:00,36.75,36.82,36.72,36.82,830838.6790211452,14.0521,14.0789,14.0407,14.0789,830838.679
2004-06-10 15:00:00,36.82,36.82,36.71,36.77,797339.0354003327,14.0789,14.0789,14.0368,14.0598,797339.0354
2004-06-10 15:30:00,36.77,36.84,36.72,36.79,1749584.224281302,14.0598,14.0866,14.0407,14.0674,1749584.2243
2004-06-14 09:30:00,36.5,36.5,36.06,36.24,2859586.600142552,13.9566,13.9566,13.7883,13.8571,2859586.6001
2004-06-14 10:00:00,36.24,36.39,36.22,36.26,1318365.4074602043,13.8571,13.9145,13.8495,13.8648,1318365.4075
2004-06-14 10:30:00,36.26,36.28,36.16,36.24,1151817.5338560229,13.8648,13.8724,13.8265,13.8571,1151817.5339
2004-06-14 11:00:00,36.24,36.29,36.16,36.21,688762.1762889047,13.8571,13.8763,13.8265,13.8457,688762.1763
2004-06-14 11:30:00,36.21,36.3,36.2,36.24,627464.956046567,13.8457,13.8801,13.8418,13.8571,627464.956
2004-06-14 12:00:00,36.25,36.27,36.07,36.08,1472558.8025659302,13.861,13.8686,13.7921,13.796,1472558.8026
2004-06-14 12:30:00,36.08,36.09,35.89,36.06,1576859.1114278927,13.796,13.7998,13.7233,13.7883,1576859.1114
2004-06-14 13:00:00,36.06,36.09,35.95,35.97,511760.51318603,13.7883,13.7998,13.7462,13.7539,511760.5132
2004-06-14 13:30:00,35.97,36.06,35.96,36.03,478023.2834402471,13.7539,13.7883,13.7501,13.7768,478023.2834
2004-06-14 14:00:00,36.04,36.07,35.86,35.87,1135424.091233072,13.7807,13.7921,13.7118,13.7157,1135424.0912
2004-06-14 14:30:00,35.88,35.89,35.78,35.81,1297695.414587788,13.7195,13.7233,13.6812,13.6927,1297695.4146
2004-06-14 15:00:00,35.81,35.97,35.8,35.92,1369446.4243288192,13.6927,13.7539,13.6889,13.7348,1369446.4243
2004-06-14 15:30:00,35.92,36.11,35.9,36.03,2087669.2801140407,13.7348,13.8074,13.7271,13.7768,2087669.2801
2004-06-15 09:30:00,36.38,36.6,36.35,36.47,2304110.2399619864,13.9107,13.9948,13.8992,13.9451,2304110.24
2004-06-15 10:00:00,36.47,36.83,36.46,36.66,2124495.1294844383,13.9451,14.0827,13.9413,14.0177,2124495.1295
2004-06-15 10:30:00,36.65,36.77,36.65,36.7,715609.4084105488,14.0139,14.0598,14.0139,14.033,715609.4084
2004-06-15 11:00:00,36.7,36.8,36.57,36.61,1048705.1556189118,14.033,14.0713,13.9833,13.9986,1048705.1556
2004-06-15 11:30:00,36.61,36.77,36.61,36.72,759325.2554050843,13.9986,14.0598,13.9986,14.0407,759325.2554
2004-06-15 12:00:00,36.73,36.75,36.66,36.72,782846.2817771442,14.0445,14.0521,14.0177,14.0407,782846.2818
2004-06-15 12:30:00,36.72,36.9,36.71,36.88,1132335.471608458,14.0407,14.1095,14.0368,14.1019,1132335.4716
2004-06-15 13:00:00,36.88,36.97,36.85,36.89,885958.6600142552,14.1019,14.1363,14.0904,14.1057,885958.66
2004-06-15 13:30:00,36.9,36.97,36.89,36.9,636255.6426704681,14.1095,14.1363,14.1057,14.1095,636255.6427
2004-06-15 14:00:00,36.91,36.95,36.86,36.9,778094.5592777382,14.1133,14.1286,14.0942,14.1095,778094.5593
2004-06-15 14:30:00,36.89,36.98,36.78,36.82,1295794.7255880258,14.1057,14.1401,14.0636,14.0789,1295794.7256
2004-06-15 15:00:00,36.81,36.9,36.69,36.81,1550249.465431219,14.0751,14.1095,14.0292,14.0751,1550249.4654
2004-06-15 15:30:00,36.8,36.85,36.69,36.72,1792824.899025897,14.0713,14.0904,14.0292,14.0407,1792824.899
2004-06-16 09:30:00,36.79,36.93,36.64,36.93,1807317.6526490853,14.0674,14.121,14.0101,14.121,1807317.6526
2004-06-16 10:00:00,36.91,37.04,36.83,36.98,1461154.6685673555,14.1133,14.163,14.0827,14.1401,1461154.6686
2004-06-16 10:30:00,36.98,37.06,36.93,36.94,1072938.9403658826,14.1401,14.1707,14.121,14.1248,1072938.9404
2004-06-16 11:00:00,36.95,36.98,36.81,36.84,645283.9154193396,14.1286,14.1401,14.0751,14.0866,645283.9154
2004-06-16 11:30:00,36.83,36.91,36.82,36.9,373010.21620337374,14.0827,14.1133,14.0789,14.1095,373010.2162
2004-06-16 12:00:00,36.91,36.91,36.78,36.89,422903.3024471371,14.1133,14.1133,14.0636,14.1057,422903.3024
2004-06-16 12:30:00,36.9,36.96,36.85,36.93,314326.4433357092,14.1095,14.1324,14.0904,14.121,314326.4433
2004-06-16 13:00:00,36.93,36.96,36.87,36.93,302447.13708719413,14.121,14.1324,14.098,14.121,302447.1371
2004-06-16 13:30:00,36.93,36.96,36.92,36.95,167498.21810406272,14.121,14.1324,14.1171,14.1286,167498.2181
2004-06-16 14:00:00,36.95,37.04,36.93,36.96,485388.45331432647,14.1286,14.163,14.121,14.1324,485388.4533
2004-06-16 14:30:00,36.97,37.03,36.93,36.97,582323.5923022096,14.1363,14.1592,14.121,14.1363,582323.5923
2004-06-16 15:00:00,36.97,37.03,36.93,37.01,436445.7115704443,14.1363,14.1592,14.121,14.1516,436445.7116
2004-06-16 15:30:00,37.01,37.03,36.93,36.98,928486.5763839392,14.1516,14.1592,14.121,14.1401,928486.5764
2004-06-17 09:30:00,36.98,37.08,36.77,36.85,2887859.3490140177,14.1401,14.1783,14.0598,14.0904,2887859.349
2004-06-17 10:00:00,36.85,37.03,36.33,36.47,2202185.792349727,14.0904,14.1592,13.8915,13.9451,2202185.7923
2004-06-17 10:30:00,36.47,36.64,36.45,36.58,969113.8037538608,13.9451,14.0101,13.9374,13.9871,969113.8038
2004-06-17 11:00:00,36.57,36.58,36.49,36.55,611546.6856735566,13.9833,13.9871,13.9527,13.9757,611546.6857
2004-06-17 11:30:00,36.55,36.66,36.53,36.6,712045.6165359943,13.9757,14.0177,13.968,13.9948,712045.6165
2004-06-17 12:00:00,36.6,36.64,36.53,36.55,472083.6303159896,13.9948,14.0101,13.968,13.9757,472083.6303
2004-06-17 12:30:00,36.55,36.59,36.51,36.58,457590.87669280113,13.9757,13.991,13.9604,13.9871,457590.8767
2004-06-17 13:00:00,36.58,36.58,36.48,36.58,691850.7959135186,13.9871,13.9871,13.9489,13.9871,691850.7959
2004-06-17 13:30:00,36.57,36.6,36.5,36.51,380375.3860774531,13.9833,13.9948,13.9566,13.9604,380375.3861
2004-06-17 14:00:00,36.51,36.59,36.5,36.5,682109.7647897362,13.9604,13.991,13.9566,13.9566,682109.7648
2004-06-17 14:30:00,36.51,36.54,36.42,36.48,886196.2461392254,13.9604,13.9718,13.926,13.9489,886196.2461
2004-06-17 15:00:00,36.48,36.63,36.47,36.55,946780.7080066524,13.9489,14.0063,13.9451,13.9757,946780.708
2004-06-17 15:30:00,36.56,36.63,36.53,36.55,1417913.9938227609,13.9795,14.0063,13.968,13.9757,1417913.9938
2004-06-18 09:30:00,36.51,36.6,36.35,36.42,2133048.229983369,13.9604,13.9948,13.8992,13.926,2133048.23
2004-06-18 10:00:00,36.42,36.7,36.42,36.7,1634354.9536707057,13.926,14.033,13.926,14.033,1634354.9537
2004-06-18 10:30:00,36.7,36.82,36.6,36.62,1272748.8714659065,14.033,14.0789,13.9948,14.0024,1272748.8715
2004-06-18 11:00:00,36.62,36.71,36.59,36.69,843668.3297695415,14.0024,14.0368,13.991,14.0292,843668.3298
2004-06-18 11:30:00,36.69,36.7,36.63,36.66,503444.99881206936,14.0292,14.033,14.0063,14.0177,503444.9988
2004-06-18 12:00:00,36.66,36.68,36.61,36.65,589213.5899263483,14.0177,14.0254,13.9986,14.0139,589213.5899
2004-06-18 12:30:00,36.66,36.66,36.5,36.56,760038.0137799953,14.0177,14.0177,13.9566,13.9795,760038.0138
2004-06-18 13:00:00,36.56,36.58,36.44,36.53,781183.1789023521,13.9795,13.9871,13.9336,13.968,781183.1789
2004-06-18 13:30:00,36.53,36.59,36.51,36.57,350439.53433119506,13.968,13.991,13.9604,13.9833,350439.5343
2004-06-18 14:00:00,36.57,36.66,36.56,36.66,337609.8835827988,13.9833,14.0177,13.9795,14.0177,337609.8836
2004-06-18 14:30:00,36.66,36.66,36.45,36.57,658113.5661677358,14.0177,14.0177,13.9374,13.9833,658113.5662
2004-06-18 15:00:00,36.58,36.58,36.5,36.51,639106.6761701116,13.9871,13.9871,13.9566,13.9604,639106.6762
2004-06-18 15:30:00,36.51,36.56,36.41,36.45,1938940.3658826328,13.9604,13.9795,13.9221,13.9374,1938940.3659
2004-06-21 09:30:00,36.56,36.56,36.32,36.45,1983844.14350202,13.9795,13.9795,13.8877,13.9374,1983844.1435
2004-06-21 10:00:00,36.45,36.61,36.39,36.56,1278213.3523402233,13.9374,13.9986,13.9145,13.9795,1278213.3523
2004-06-21 10:30:00,36.56,36.64,36.5,36.53,954621.0501306724,13.9795,14.0101,13.9566,13.968,954621.0501
2004-06-21 11:00:00,36.53,36.56,36.42,36.45,510572.5825611784,13.968,13.9795,13.926,13.9374,510572.5826
2004-06-21 11:30:00,36.43,36.57,36.43,36.55,471846.04419101926,13.9298,13.9833,13.9298,13.9757,471846.0442
2004-06-21 12:00:00,36.55,36.58,36.51,36.53,458066.04894274176,13.9757,13.9871,13.9604,13.968,458066.0489
2004-06-21 12:30:00,36.54,36.54,36.47,36.48,316702.3045854122,13.9718,13.9718,13.9451,13.9489,316702.3046
2004-06-21 13:00:00,36.48,36.59,36.44,36.56,463292.9436920884,13.9489,13.991,13.9336,13.9795,463292.9437
2004-06-21 13:30:00,36.56,36.7,36.56,36.68,838441.4350201949,13.9795,14.033,13.9795,14.0254,838441.435
2004-06-21 14:00:00,36.68,36.72,36.46,36.54,1806129.7220242333,14.0254,14.0407,13.9413,13.9718,1806129.722
2004-06-21 14:30:00,36.54,36.55,36.45,36.48,719648.372535044,13.9718,13.9757,13.9374,13.9489,719648.3725
2004-06-21 15:00:00,36.48,36.56,36.27,36.27,1103825.1366120218,13.9489,13.9795,13.8686,13.8686,1103825.1366
2004-06-21 15:30:00,36.27,36.27,36.05,36.1,2918745.545260157,13.8686,13.8686,13.7845,13.8036,2918745.5453
2004-06-22 09:30:00,35.85,36.08,35.8,35.87,2573770.4918032787,13.708,13.796,13.6889,13.7157,2573770.4918
2004-06-22 10:00:00,35.88,35.96,35.59,35.68,2964599.667379425,13.7195,13.7501,13.6086,13.643,2964599.6674
2004-06-22 10:30:00,35.68,35.68,35.46,35.55,2595153.243050606,13.643,13.643,13.5589,13.5933,2595153.2431
2004-06-22 11:00:00,35.55,35.65,35.48,35.64,1736279.4012829652,13.5933,13.6315,13.5665,13.6277,1736279.4013
2004-06-22 11:30:00,35.64,35.76,35.64,35.69,945117.6051318604,13.6277,13.6736,13.6277,13.6468,945117.6051
2004-06-22 12:00:00,35.69,35.77,35.68,35.73,713471.1332858162,13.6468,13.6774,13.643,13.6621,713471.1333
2004-06-22 12:30:00,35.73,35.95,35.68,35.79,1656688.049417914,13.6621,13.7462,13.643,13.6851,1656688.0494
2004-06-22 13:00:00,35.8,35.96,35.73,35.85,1403896.412449513,13.6889,13.7501,13.6621,13.708,1403896.4124
2004-06-22 13:30:00,35.85,36.16,35.83,36.08,1610833.9272986455,13.708,13.8265,13.7004,13.796,1610833.9273
2004-06-22 14:00:00,36.09,36.5,36.07,36.44,2582086.006177239,13.7998,13.9566,13.7921,13.9336,2582086.0062
2004-06-22 14:30:00,36.45,36.58,36.29,36.51,1764314.5640294608,13.9374,13.9871,13.8763,13.9604,1764314.564
2004-06-22 15:00:00,36.5,36.6,36.44,36.46,1309574.7208363032,13.9566,13.9948,13.9336,13.9413,1309574.7208
2004-06-22 15:30:00,36.45,36.66,36.43,36.65,2289379.9002138274,13.9374,14.0177,13.9298,14.0139,2289379.9002
2004-06-23 09:30:00,36.7,37.02,36.67,36.84,3465906.3910667617,14.033,14.1554,14.0216,14.0866,3465906.3911
2004-06-23 10:00:00,36.84,36.93,36.81,36.87,1794250.4157757186,14.0866,14.121,14.0751,14.098,1794250.4158
2004-06-23 10:30:00,36.87,36.91,36.53,36.66,1749109.0520313615,14.098,14.1133,13.968,14.0177,1749109.052
2004-06-23 11:00:00,36.66,36.79,36.62,36.68,906153.4806367308,14.0177,14.0674,14.0024,14.0254,906153.4806
2004-06-23 11:30:00,36.68,36.8,36.68,36.8,910430.0308861964,14.0254,14.0713,14.0254,14.0713,910430.0309
2004-06-23 12:00:00,36.81,36.93,36.78,36.83,1122832.026609646,14.0751,14.121,14.0636,14.0827,1122832.0266
2004-06-23 12:30:00,36.85,36.92,36.8,36.89,780470.4205274412,14.0904,14.1171,14.0713,14.1057,780470.4205
2004-06-23 13:00:00,36.88,36.93,36.85,36.87,704205.2744119744,14.1019,14.121,14.0904,14.098,704205.2744
2004-06-23 13:30:00,36.87,36.9,36.8,36.86,685198.3844143503,14.098,14.1095,14.0713,14.0942,685198.3844
2004-06-23 14:00:00,36.85,37.05,36.83,36.97,1323117.1299596103,14.0904,14.1669,14.0827,14.1363,1323117.13
2004-06-23 14:30:00,36.97,37.09,36.96,37.02,1501544.309812307,14.1363,14.1821,14.1324,14.1554,1501544.3098
2004-06-23 15:00:00,37.02,37.07,36.98,37.04,1447849.8455690187,14.1554,14.1745,14.1401,14.163,1447849.8456
2004-06-23 15:30:00,37.04,37.19,37.03,37.18,2476597.766690425,14.163,14.2204,14.1592,14.2166,2476597.7667
2004-06-24 09:30:00,37.22,37.37,37.14,37.23,2106913.756236636,14.2319,14.2892,14.2013,14.2357,2106913.7562
2004-06-24 10:00:00,37.24,37.35,37.14,37.3,1319078.1658351154,14.2395,14.2816,14.2013,14.2624,1319078.1658
2004-06-24 10:30:00,37.3,37.35,37.28,37.31,645521.5015443098,14.2624,14.2816,14.2548,14.2663,645521.5015
2004-06-24 11:00:00,37.31,37.4,37.29,37.4,886196.2461392254,14.2663,14.3007,14.2586,14.3007,886196.2461
2004-06-24 11:30:00,37.39,37.57,37.37,37.52,1525065.3361843668,14.2969,14.3657,14.2892,14.3466,1525065.3362
2004-06-24 12:00:00,37.52,37.58,37.48,37.48,1169874.0793537658,14.3466,14.3695,14.3313,14.3313,1169874.0794
2004-06-24 12:30:00,37.48,37.52,37.38,37.41,786172.4875267284,14.3313,14.3466,14.293,14.3045,786172.4875
2004-06-24 13:00:00,37.41,37.46,37.39,37.43,607507.7215490616,14.3045,14.3236,14.2969,14.3122,607507.7215
2004-06-24 13:30:00,37.42,37.43,37.25,37.36,958184.8420052268,14.3083,14.3122,14.2433,14.2854,958184.842
2004-06-24 14:00:00,37.36,37.38,37.22,37.26,932287.954383464,14.2854,14.293,14.2319,14.2472,932287.9544
2004-06-24 14:30:00,37.25,37.32,37.24,37.27,817533.8560228082,14.2433,14.2701,14.2395,14.251,817533.856
2004-06-24 15:00:00,37.27,37.43,37.22,37.38,1361368.496079829,14.251,14.3122,14.2319,14.293,1361368.4961
2004-06-24 15:30:00,37.38,37.45,37.3,37.41,1421715.3718222857,14.293,14.3198,14.2624,14.3045,1421715.3718
2004-06-25 09:30:00,37.35,37.8,37.35,37.77,2484438.1088144453,14.2816,14.4536,14.2816,14.4422,2484438.1088
2004-06-25 10:00:00,37.76,37.88,37.71,37.83,2309099.5485863625,14.4383,14.4842,14.4192,14.4651,2309099.5486
2004-06-25 10:30:00,37.83,38.05,37.82,37.89,2853409.360893324,14.4651,14.5492,14.4613,14.488,2853409.3609
2004-06-25 11:00:00,37.9,38.04,37.89,38.01,1521501.5443098124,14.4919,14.5454,14.488,14.5339,1521501.5443
2004-06-25 11:30:00,38.03,38.11,37.88,37.89,1886433.832264196,14.5416,14.5722,14.4842,14.488,1886433.8323
2004-06-25 12:00:00,37.89,37.92,37.82,37.85,1569493.9415538134,14.488,14.4995,14.4613,14.4728,1569493.9416
2004-06-25 12:30:00,37.85,37.96,37.84,37.92,790449.0377761939,14.4728,14.5148,14.4689,14.4995,790449.0378
2004-06-25 13:00:00,37.92,37.97,37.91,37.97,731290.0926585888,14.4995,14.5186,14.4957,14.5186,731290.0927
2004-06-25 13:30:00,37.96,38.03,37.94,37.99,837015.918270373,14.5148,14.5416,14.5072,14.5263,837015.9183
2004-06-25 14:00:00,38.0,38.01,37.04,37.83,1707293.8940365885,14.5301,14.5339,14.163,14.4651,1707293.894
2004-06-25 14:30:00,37.83,37.84,37.57,37.68,1903540.0332620568,14.4651,14.4689,14.3657,14.4077,1903540.0333
2004-06-25 15:00:00,37.68,37.86,37.63,37.86,1215253.0292230933,14.4077,14.4766,14.3886,14.4766,1215253.0292
2004-06-25 15:30:00,37.86,38.24,37.86,38.2,4349964.362081255,14.4766,14.6219,14.4766,14.6066,4349964.3621
2004-06-28 09:30:00,38.4,38.7,38.31,38.51,3545260.1568068424,14.6831,14.7978,14.6486,14.7251,3545260.1568
2004-06-28 10:00:00,38.51,39.23,38.5,39.1,4419339.510572583,14.7251,15.0004,14.7213,14.9507,4419339.5106
2004-06-28 10:30:00,39.1,39.33,39.03,39.31,2933000.712758375,14.9507,15.0387,14.924,15.031,2933000.7128
2004-06-28 11:00:00,39.31,39.35,39.2,39.24,2258256.117842718,15.031,15.0463,14.989,15.0042,2258256.1178
2004-06-28 11:30:00,39.24,39.25,38.93,39.11,2045616.535994298,15.0042,15.0081,14.8857,14.9545,2045616.536
2004-06-28 12:00:00,39.11,39.31,39.11,39.27,1325492.9912093135,14.9545,15.031,14.9545,15.0157,1325492.9912
2004-06-28 12:30:00,39.27,39.33,39.24,39.31,794012.8296507484,15.0157,15.0387,15.0042,15.031,794012.8297
2004-06-28 13:00:00,39.32,39.62,39.29,39.55,2549774.2931812783,15.0348,15.1495,15.0234,15.1228,2549774.2932
2004-06-28 13:30:00,39.56,39.56,39.31,39.34,1640532.1929199337,15.1266,15.1266,15.031,15.0425,1640532.1929
2004-06-28 14:00:00,39.33,39.35,39.0,39.09,2160608.220479924,15.0387,15.0463,14.9125,14.9469,2160608.2205
2004-06-28 14:30:00,39.1,39.21,38.97,39.0,2283202.6609646,14.9507,14.9928,14.901,14.9125,2283202.661
2004-06-28 15:00:00,39.01,39.06,38.81,38.97,1680209.0757899738,14.9163,14.9354,14.8398,14.901,1680209.0758
2004-06-28 15:30:00,38.96,39.1,38.83,39.05,2432881.91969589,14.8972,14.9507,14.8475,14.9316,2432881.9197
2004-06-29 09:30:00,38.89,39.06,38.77,39.0,3013304.822998337,14.8704,14.9354,14.8245,14.9125,3013304.823
2004-06-29 10:00:00,39.0,39.04,38.63,38.71,2502257.0681872177,14.9125,14.9278,14.771,14.8016,2502257.0682
2004-06-29 10:30:00,38.71,38.87,38.54,38.65,1959610.3587550488,14.8016,14.8628,14.7366,14.7786,1959610.3588
2004-06-29 11:00:00,38.66,38.81,38.6,38.66,1573770.491803279,14.7825,14.8398,14.7595,14.7825,1573770.4918
2004-06-29 11:30:00,38.67,38.76,38.6,38.67,927536.231884058,14.7863,14.8207,14.7595,14.7863,927536.2319
2004-06-29 12:00:00,38.67,38.74,38.59,38.66,990971.7272511284,14.7863,14.8131,14.7557,14.7825,990971.7273
2004-06-29 12:30:00,38.65,38.68,38.51,38.57,836778.3321454027,14.7786,14.7901,14.7251,14.7481,836778.3321
2004-06-29 13:00:00,38.57,38.58,38.47,38.51,915656.925635543,14.7481,14.7519,14.7098,14.7251,915656.9256
2004-06-29 13:30:00,38.5,38.52,38.41,38.52,890710.3825136612,14.7213,14.7289,14.6869,14.7289,890710.3825
2004-06-29 14:00:00,38.52,38.6,38.48,38.58,755761.4635305299,14.7289,14.7595,14.7136,14.7519,755761.4635
2004-06-29 14:30:00,38.57,38.76,38.51,38.67,1340223.330957472,14.7481,14.8207,14.7251,14.7863,1340223.331
2004-06-29 15:00:00,38.67,38.69,38.55,38.62,1120931.3376098836,14.7863,14.7939,14.7404,14.7672,1120931.3376
2004-06-29 15:30:00,38.62,38.75,38.61,38.66,1820622.4756474225,14.7672,14.8169,14.7634,14.7825,1820622.4756
2004-06-30 09:30:00,38.83,38.95,38.67,38.77,1399382.2760750772,14.8475,14.8934,14.7863,14.8245,1399382.2761
2004-06-30 10:00:00,38.78,38.79,38.51,38.59,1153005.4644808744,14.8284,14.8322,14.7251,14.7557,1153005.4645
2004-06-30 10:30:00,38.58,38.64,38.47,38.54,1141838.9166072705,14.7519,14.7748,14.7098,14.7366,1141838.9166
2004-06-30 11:00:00,38.54,38.68,38.44,38.46,724637.6811594203,14.7366,14.7901,14.6984,14.706,724637.6812
2004-06-30 11:30:00,38.46,38.48,38.32,38.42,1500356.3791874554,14.706,14.7136,14.6525,14.6907,1500356.3792
2004-06-30 12:00:00,38.42,38.44,38.34,38.39,612021.8579234973,14.6907,14.6984,14.6601,14.6792,612021.8579
2004-06-30 12:30:00,38.39,38.4,38.34,38.37,511998.09931100026,14.6792,14.6831,14.6601,14.6716,511998.0993
2004-06-30 13:00:00,38.36,38.55,38.36,38.54,347826.0869565217,14.6678,14.7404,14.6678,14.7366,347826.087
2004-06-30 13:30:00,38.53,38.6,38.39,38.55,741268.7099073414,14.7328,14.7595,14.6792,14.7404,741268.7099
2004-06-30 14:00:00,38.55,38.74,38.5,38.52,1741743.882157282,14.7404,14.8131,14.7213,14.7289,1741743.8822
2004-06-30 14:30:00,38.51,38.67,38.47,38.64,2137324.7802328346,14.7251,14.7863,14.7098,14.7748,2137324.7802
2004-06-30 15:00:00,38.64,38.95,38.61,38.95,2591114.278926111,14.7748,14.8934,14.7634,14.8934,2591114.2789
2004-06-30 15:30:00,38.95,39.1,38.71,38.72,2907341.4112615823,14.8934,14.9507,14.8016,14.8054,2907341.4113
2004-07-01 09:30:00,38.71,38.8,38.39,38.47,1670230.4585412212,14.8016,14.836,14.6792,14.7098,1670230.4585
2004-07-01 10:00:00,38.47,38.47,38.22,38.35,1340698.5032074128,14.7098,14.7098,14.6142,14.6639,1340698.5032
2004-07-01 10:30:00,38.34,38.38,38.1,38.13,1429318.127821335,14.6601,14.6754,14.5683,14.5798,1429318.1278
2004-07-01 11:00:00,38.13,38.14,37.97,38.07,1929674.5070087907,14.5798,14.5836,14.5186,14.5569,1929674.507
2004-07-01 11:30:00,38.07,38.14,37.97,37.97,1496317.4150629605,14.5569,14.5836,14.5186,14.5186,1496317.4151
2004-07-01 12:00:00,37.97,38.12,37.96,38.11,667379.4250415775,14.5186,14.576,14.5148,14.5722,667379.425
2004-07-01 12:30:00,38.11,38.2,38.11,38.18,626039.4392967451,14.5722,14.6066,14.5722,14.5989,626039.4393
2004-07-01 13:00:00,38.18,38.19,38.03,38.09,596578.7598004277,14.5989,14.6028,14.5416,14.5645,596578.7598
2004-07-01 13:30:00,38.09,38.15,37.92,37.97,989546.2105013068,14.5645,14.5875,14.4995,14.5186,989546.2105
2004-07-01 14:00:00,37.97,38.11,37.95,38.11,702542.1715371823,14.5186,14.5722,14.511,14.5722,702542.1715
2004-07-01 14:30:00,38.11,38.19,37.99,38.18,891185.5547636019,14.5722,14.6028,14.5263,14.5989,891185.5548
2004-07-01 15:00:00,38.18,38.21,38.09,38.18,907816.583511523,14.5989,14.6104,14.5645,14.5989,907816.5835
2004-07-01 15:30:00,38.19,38.24,38.12,38.13,1348063.673081492,14.6028,14.6219,14.576,14.5798,1348063.6731
2004-07-02 09:30:00,38.01,38.05,37.64,37.76,2604419.101924448,14.5339,14.5492,14.3925,14.4383,2604419.1019
2004-07-02 10:00:00,37.77,37.92,37.76,37.9,1298170.5868377287,14.4422,14.4995,14.4383,14.4919,1298170.5868
2004-07-02 10:30:00,37.9,37.96,37.82,37.91,869090.0451413637,14.4919,14.5148,14.4613,14.4957,869090.0451
2004-07-02 11:00:00,37.91,37.93,37.69,37.83,1058208.600617724,14.4957,14.5033,14.4116,14.4651,1058208.6006
2004-07-02 11:30:00,37.84,37.88,37.79,37.88,425516.7498218104,14.4689,14.4842,14.4498,14.4842,425516.7498
2004-07-02 12:00:00,37.88,37.91,37.75,37.83,478260.8695652174,14.4842,14.4957,14.4345,14.4651,478260.8696
2004-07-02 12:30:00,37.83,37.83,37.76,37.83,253029.2230933713,14.4651,14.4651,14.4383,14.4651,253029.2231
2004-07-02 13:00:00,37.83,38.13,37.8,38.13,560940.8410548824,14.4651,14.5798,14.4536,14.5798,560940.8411
2004-07-02 13:30:00,38.11,38.29,38.11,38.26,918032.786885246,14.5722,14.641,14.5722,14.6295,918032.7869
2004-07-02 14:00:00,38.26,38.34,38.22,38.31,851033.4996436208,14.6295,14.6601,14.6142,14.6486,851033.4996
2004-07-02 14:30:00,38.31,38.31,38.2,38.26,583749.1090520314,14.6486,14.6486,14.6066,14.6295,583749.1091
2004-07-02 15:00:00,38.26,38.41,38.24,38.35,773342.8367783321,14.6295,14.6869,14.6219,14.6639,773342.8368
2004-07-02 15:30:00,38.36,38.45,38.36,38.41,1333333.3333333333,14.6678,14.7022,14.6678,14.6869,1333333.3333
2004-07-06 09:30:00,38.35,38.44,37.83,37.98,1982893.7990021384,14.6639,14.6984,14.4651,14.5225,1982893.799
2004-07-06 10:00:00,37.98,38.03,37.78,37.88,1864813.4948918985,14.5225,14.5416,14.446,14.4842,1864813.4949
2004-07-06 10:30:00,37.88,37.9,37.79,37.8,965312.425754336,14.4842,14.4919,14.4498,14.4536,965312.4258
2004-07-06 11:00:00,37.8,37.87,37.7,37.78,982181.0406272274,14.4536,14.4804,14.4154,14.446,982181.0406
2004-07-06 11:30:00,37.78,37.79,37.55,37.63,1171774.768353528,14.446,14.4498,14.358,14.3886,1171774.7684
2004-07-06 12:00:00,37.63,37.73,37.57,37.73,557852.2214302685,14.3886,14.4269,14.3657,14.4269,557852.2214
2004-07-06 12:30:00,37.73,37.76,37.67,37.72,568306.0109289618,14.4269,14.4383,14.4039,14.423,568306.0109
2004-07-06 13:00:00,37.72,37.73,37.63,37.65,387265.3837015918,14.423,14.4269,14.3886,14.3963,387265.3837
2004-07-06 13:30:00,37.65,37.67,37.61,37.64,269660.2518412925,14.3963,14.4039,14.381,14.3925,269660.2518
2004-07-06 14:00:00,37.64,37.7,37.59,37.59,518175.3385602281,14.3925,14.4154,14.3733,14.3733,518175.3386
2004-07-06 14:30:00,37.59,37.76,37.59,37.71,912805.8921358992,14.3733,14.4383,14.3733,14.4192,912805.8921
2004-07-06 15:00:00,37.72,37.9,37.71,37.88,870040.389641245,14.423,14.4919,14.4192,14.4842,870040.3896
2004-07-06 15:30:00,37.88,38.01,37.81,37.85,1514849.132810644,14.4842,14.5339,14.4575,14.4728,1514849.1328
2004-07-07 09:30:00,36.98,37.81,36.86,37.04,3774768.353528154,14.1401,14.4575,14.0942,14.163,3774768.3535
2004-07-07 10:00:00,37.05,37.17,36.88,37.05,1776669.0425279164,14.1669,14.2127,14.1019,14.1669,1776669.0425
2004-07-07 10:30:00,37.04,37.14,36.93,37.07,897837.9662627702,14.163,14.2013,14.121,14.1745,897837.9663
2004-07-07 11:00:00,37.07,37.11,36.88,36.9,997386.5526253268,14.1745,14.1898,14.1019,14.1095,997386.5526
2004-07-07 11:30:00,36.9,36.91,36.74,36.74,1235447.849845569,14.1095,14.1133,14.0483,14.0483,1235447.8498
2004-07-07 12:00:00,36.74,36.83,36.68,36.68,935138.9878831076,14.0483,14.0827,14.0254,14.0254,935138.9879
2004-07-07 12:30:00,36.69,36.69,36.5,36.64,1582561.1784271798,14.0292,14.0292,13.9566,14.0101,1582561.1784
2004-07-07 13:00:00,36.65,36.77,36.59,36.74,1123307.1988595866,14.0139,14.0598,13.991,14.0483,1123307.1989
2004-07-07 13:30:00,36.74,36.8,36.69,36.72,892373.4853884534,14.0483,14.0713,14.0292,14.0407,892373.4854
2004-07-07 14:00:00,36.72,36.72,36.58,36.7,1070087.9068662392,14.0407,14.0407,13.9871,14.033,1070087.9069
2004-07-07 14:30:00,36.7,36.77,36.61,36.66,1110239.96198622,14.033,14.0598,13.9986,14.0177,1110239.962
2004-07-07 15:00:00,36.65,36.7,36.31,36.32,2119268.234735092,14.0139,14.033,13.8839,13.8877,2119268.2347
2004-07-07 15:30:00,36.32,36.62,36.3,36.54,3319315.7519600857,13.8877,14.0024,13.8801,13.9718,3319315.752
2004-07-08 09:30:00,34.94,35.2,34.56,35.05,10304110.239961987,13.3601,13.4595,13.2148,13.4021,10304110.24
2004-07-08 10:00:00,35.04,35.46,35.04,35.42,5556664.290805417,13.3983,13.5589,13.3983,13.5436,5556664.2908
2004-07-08 10:30:00,35.41,35.49,35.17,35.29,3327393.680209076,13.5398,13.5704,13.448,13.4939,3327393.6802
2004-07-08 11:00:00,35.29,35.47,35.23,35.46,2074364.4571157044,13.4939,13.5627,13.4709,13.5589,2074364.4571
2004-07-08 11:30:00,35.46,35.75,35.45,35.53,2570206.699928724,13.5589,13.6698,13.5551,13.5857,2570206.6999
2004-07-08 12:00:00,35.52,35.61,35.46,35.6,1119030.648610121,13.5818,13.6162,13.5589,13.6124,1119030.6486
2004-07-08 12:30:00,35.6,35.65,35.44,35.45,854122.1192682347,13.6124,13.6315,13.5512,13.5551,854122.1193
2004-07-08 13:00:00,35.46,35.49,35.34,35.44,1209313.3760988358,13.5589,13.5704,13.513,13.5512,1209313.3761
2004-07-08 13:30:00,35.44,35.52,35.38,35.51,854359.705393205,13.5512,13.5818,13.5283,13.578,854359.7054
2004-07-08 14:00:00,35.51,35.52,35.19,35.26,1602518.4129246853,13.578,13.5818,13.4556,13.4824,1602518.4129
2004-07-08 14:30:00,35.26,35.33,35.21,35.33,1030648.6101211688,13.4824,13.5092,13.4633,13.5092,1030648.6101
2004-07-08 15:00:00,35.32,35.42,34.1,35.36,1230458.5412211928,13.5054,13.5436,13.0389,13.5206,1230458.5412
2004-07-08 15:30:00,35.35,35.39,35.22,35.22,2667141.838916607,13.5168,13.5321,13.4671,13.4671,2667141.8389
2004-07-09 09:30:00,35.65,35.76,35.47,35.52,3264195.7709669755,13.6315,13.6736,13.5627,13.5818,3264195.771
2004-07-09 10:00:00,35.52,35.65,35.38,35.49,1951057.2582561176,13.5818,13.6315,13.5283,13.5704,1951057.2583
2004-07-09 10:30:00,35.47,35.55,35.36,35.39,1653361.8436683298,13.5627,13.5933,13.5206,13.5321,1653361.8437
2004-07-09 11:00:00,35.39,35.52,35.38,35.41,912805.8921358992,13.5321,13.5818,13.5283,13.5398,912805.8921
2004-07-09 11:30:00,35.41,35.42,34.95,35.04,2156331.6702304585,13.5398,13.5436,13.3639,13.3983,2156331.6702
2004-07-09 12:00:00,35.05,35.13,34.77,34.86,2440722.26181991,13.4021,13.4327,13.295,13.3295,2440722.2618
2004-07-09 12:30:00,34.88,35.09,34.88,35.07,1053219.2919933477,13.3371,13.4174,13.3371,13.4098,1053219.292
2004-07-09 13:00:00,35.08,35.23,35.01,35.13,827037.3010216204,13.4136,13.4709,13.3868,13.4327,827037.301
2004-07-09 13:30:00,35.13,35.21,35.05,35.2,626989.7837966263,13.4327,13.4633,13.4021,13.4595,626989.7838
2004-07-09 14:00:00,35.2,35.21,34.99,35.18,712045.6165359943,13.4595,13.4633,13.3792,13.4518,712045.6165
2004-07-09 14:30:00,35.18,35.57,35.07,35.12,866239.0116417202,13.4518,13.6009,13.4098,13.4289,866239.0116
2004-07-09 15:00:00,35.12,35.44,35.04,35.4,1614397.7191732004,13.4289,13.5512,13.3983,13.5359,1614397.7192
2004-07-09 15:30:00,35.4,35.44,35.15,35.26,2502257.0681872177,13.5359,13.5512,13.4403,13.4824,2502257.0682
2004-07-12 09:30:00,35.11,35.4,34.81,34.88,2653124.2575433594,13.4251,13.5359,13.3103,13.3371,2653124.2575
2004-07-12 10:00:00,34.88,34.88,34.69,34.81,1848657.6383939176,13.3371,13.3371,13.2645,13.3103,1848657.6384
2004-07-12 10:30:00,34.8,34.93,34.75,34.91,1106913.7562366358,13.3065,13.3562,13.2874,13.3486,1106913.7562
2004-07-12 11:00:00,34.91,35.18,34.88,35.15,1649322.8795438346,13.3486,13.4518,13.3371,13.4403,1649322.8795
2004-07-12 11:30:00,35.15,35.44,35.15,35.23,1720123.5447849846,13.4403,13.5512,13.4403,13.4709,1720123.5448
2004-07-12 12:00:00,35.24,35.24,35.12,35.21,642195.2957947257,13.4748,13.4748,13.4289,13.4633,642195.2958
2004-07-12 12:30:00,35.21,35.23,34.99,35.06,562128.7716797339,13.4633,13.4709,13.3792,13.4059,562128.7717
2004-07-12 13:00:00,35.06,35.08,34.93,34.96,547636.0180565455,13.4059,13.4136,13.3562,13.3677,547636.0181
2004-07-12 13:30:00,34.95,35.01,34.91,34.99,399382.2760750773,13.3639,13.3868,13.3486,13.3792,399382.2761
2004-07-12 14:00:00,34.99,35.31,34.98,35.25,962698.9783796626,13.3792,13.5015,13.3753,13.4786,962698.9784
2004-07-12 14:30:00,35.25,35.4,35.2,35.24,1360655.737704918,13.4786,13.5359,13.4595,13.4748,1360655.7377
2004-07-12 15:00:00,35.24,35.4,35.17,35.31,1185792.349726776,13.4748,13.5359,13.448,13.5015,1185792.3497
2004-07-12 15:30:00,35.29,35.53,35.28,35.42,2025184.129246852,13.4939,13.5857,13.4901,13.5436,2025184.1292
2004-07-13 09:30:00,35.56,35.65,35.47,35.63,1503682.5849370398,13.5971,13.6315,13.5627,13.6239,1503682.5849
2004-07-13 10:00:00,35.63,35.65,35.41,35.47,1075077.2154906157,13.6239,13.6315,13.5398,13.5627,1075077.2155
2004-07-13 10:30:00,35.47,35.55,35.38,35.46,1141126.1582323592,13.5627,13.5933,13.5283,13.5589,1141126.1582
2004-07-13 11:00:00,35.47,35.48,35.32,35.35,709907.3414112616,13.5627,13.5665,13.5054,13.5168,709907.3414
2004-07-13 11:30:00,35.35,35.39,35.16,35.26,724400.0950344501,13.5168,13.5321,13.4442,13.4824,724400.095
2004-07-13 12:00:00,35.24,35.27,35.17,35.23,383464.005702067,13.4748,13.4862,13.448,13.4709,383464.0057
2004-07-13 12:30:00,35.23,35.39,35.22,35.38,683535.2815395581,13.4709,13.5321,13.4671,13.5283,683535.2815
2004-07-13 13:00:00,35.38,35.38,35.14,35.2,1021857.9234972678,13.5283,13.5283,13.4365,13.4595,1021857.9235
2004-07-13 13:30:00,35.19,35.2,35.03,35.1,935851.7462580184,13.4556,13.4595,13.3945,13.4212,935851.7463
2004-07-13 14:00:00,35.09,35.16,35.06,35.06,848182.4661439772,13.4174,13.4442,13.4059,13.4059,848182.4661
2004-07-13 14:30:00,35.06,35.12,35.02,35.08,571394.6305535757,13.4059,13.4289,13.3906,13.4136,571394.6306
2004-07-13 15:00:00,35.08,35.14,35.05,35.08,534093.6089332383,13.4136,13.4365,13.4021,13.4136,534093.6089
2004-07-13 15:30:00,35.09,35.25,35.04,35.09,1092896.174863388,13.4174,13.4786,13.3983,13.4174,1092896.1749
2004-07-14 09:30:00,34.93,35.31,34.86,35.21,1992872.416250891,13.3562,13.5015,13.3295,13.4633,1992872.4163
2004-07-14 10:00:00,35.21,35.62,35.2,35.61,2125920.64623426,13.4633,13.6201,13.4595,13.6162,2125920.6462
2004-07-14 10:30:00,35.61,35.7,35.54,35.68,1846519.3632691847,13.6162,13.6507,13.5895,13.643,1846519.3633
2004-07-14 11:00:00,35.7,35.7,35.53,35.7,1009503.444998812,13.6507,13.6507,13.5857,13.6507,1009503.445
2004-07-14 11:30:00,35.69,35.89,35.69,35.77,1580898.075552388,13.6468,13.7233,13.6468,13.6774,1580898.0756
2004-07-14 12:00:00,35.77,35.82,35.68,35.68,870753.1480161559,13.6774,13.6965,13.643,13.643,870753.148
2004-07-14 12:30:00,35.68,35.72,35.58,35.63,745782.8462817771,13.643,13.6583,13.6048,13.6239,745782.8463
2004-07-14 13:00:00,35.63,35.64,35.28,35.51,879781.4207650273,13.6239,13.6277,13.4901,13.578,879781.4208
2004-07-14 13:30:00,35.51,35.61,35.49,35.58,569256.355428843,13.578,13.6162,13.5704,13.6048,569256.3554
2004-07-14 14:00:00,35.58,35.58,35.39,35.43,686386.3150392018,13.6048,13.6048,13.5321,13.5474,686386.315
2004-07-14 14:30:00,35.44,35.44,35.27,35.38,1167973.3903540033,13.5512,13.5512,13.4862,13.5283,1167973.3904
2004-07-14 15:00:00,35.38,35.41,35.27,35.29,1037538.6077453076,13.5283,13.5398,13.4862,13.4939,1037538.6077
2004-07-14 15:30:00,35.3,35.45,35.19,35.3,1983844.14350202,13.4977,13.5551,13.4556,13.4977,1983844.1435
2004-07-15 09:30:00,35.35,35.5,35.16,35.26,1548823.9486813971,13.5168,13.5742,13.4442,13.4824,1548823.9487
2004-07-15 10:00:00,35.26,35.29,34.86,35.04,2009503.444998812,13.4824,13.4939,13.3295,13.3983,2009503.445
2004-07-15 10:30:00,35.05,35.09,34.92,34.94,921834.1648847708,13.4021,13.4174,13.3524,13.3601,921834.1649
2004-07-15 11:00:00,34.94,35.15,34.93,35.05,746495.604656688,13.3601,13.4403,13.3562,13.4021,746495.6047
2004-07-15 11:30:00,35.05,35.23,34.96,35.17,656450.4632929437,13.4021,13.4709,13.3677,13.448,656450.4633
2004-07-15 12:00:00,35.17,35.33,35.04,35.27,830838.6790211452,13.448,13.5092,13.3983,13.4862,830838.679
2004-07-15 12:30:00,35.26,35.47,35.23,35.33,971727.251128534,13.4824,13.5627,13.4709,13.5092,971727.2511
2004-07-15 13:00:00,35.32,35.35,35.23,35.24,457828.4628177715,13.5054,13.5168,13.4709,13.4748,457828.4628
2004-07-15 13:30:00,35.25,35.29,35.09,35.2,563791.8745545261,13.4786,13.4939,13.4174,13.4595,563791.8746
2004-07-15 14:00:00,35.19,35.24,35.08,35.19,675694.9394155381,13.4556,13.4748,13.4136,13.4556,675694.9394
2004-07-15 14:30:00,35.19,35.26,35.15,35.15,628177.7144214778,13.4556,13.4824,13.4403,13.4403,628177.7144
2004-07-15 15:00:00,35.15,35.2,35.07,35.11,756474.2219054408,13.4403,13.4595,13.4098,13.4251,756474.2219
2004-07-15 15:30:00,35.09,35.18,35.03,35.1,1235685.4359705397,13.4174,13.4518,13.3945,13.4212,1235685.436
2004-07-16 09:30:00,35.39,35.46,34.96,34.99,2464005.7020669994,13.5321,13.5589,13.3677,13.3792,2464005.7021
2004-07-16 10:00:00,34.99,35.05,34.33,34.37,3027559.990496555,13.3792,13.4021,13.1268,13.1421,3027559.9905
2004-07-16 10:30:00,34.37,34.47,33.78,34.15,6516274.6495604655,13.1421,13.1803,12.9165,13.058,6516274.6496
2004-07-16 11:00:00,34.15,34.51,34.11,34.33,2528629.128058921,13.058,13.1956,13.0427,13.1268,2528629.1281
2004-07-16 11:30:00,34.33,34.45,34.09,34.22,1216203.373722975,13.1268,13.1727,13.035,13.0847,1216203.3737
2004-07-16 12:00:00,34.23,34.29,34.13,34.19,1046091.7082442384,13.0886,13.1115,13.0503,13.0733,1046091.7082
2004-07-16 12:30:00,34.19,34.35,34.06,34.25,1197909.2421002614,13.0733,13.1345,13.0236,13.0962,1197909.2421
2004-07-16 13:00:00,34.25,34.26,34.0,34.09,1136612.0218579236,13.0962,13.1,13.0006,13.035,1136612.0219
2004-07-16 13:30:00,34.08,34.11,34.01,34.05,637681.1594202899,13.0312,13.0427,13.0044,13.0197,637681.1594
2004-07-16 14:00:00,34.05,34.06,33.86,33.89,1614160.13304823,13.0197,13.0236,12.9471,12.9586,1614160.133
2004-07-16 14:30:00,33.89,33.98,33.71,33.84,1943929.6745070089,12.9586,12.993,12.8897,12.9394,1943929.6745
2004-07-16 15:00:00,33.84,33.95,33.82,33.86,1386315.0392017106,12.9394,12.9815,12.9318,12.9471,1386315.0392
2004-07-16 15:30:00,33.86,33.88,33.69,33.83,5239724.400095034,12.9471,12.9547,12.8821,12.9356,5239724.4001
2004-07-19 09:30:00,33.79,33.82,32.94,33.13,6310762.651461155,12.9203,12.9318,12.5953,12.668,6310762.6515
2004-07-19 10:00:00,33.13,33.28,32.79,32.79,4538132.5730577335,12.668,12.7253,12.538,12.538,4538132.5731
2004-07-19 10:30:00,32.81,33.02,32.65,32.89,4157282.01473034,12.5456,12.6259,12.4844,12.5762,4157282.0147
2004-07-19 11:00:00,32.88,32.98,32.76,32.83,1923734.8538845333,12.5724,12.6106,12.5265,12.5532,1923734.8539
2004-07-19 11:30:00,32.83,32.87,32.67,32.71,1707293.8940365885,12.5532,12.5685,12.4921,12.5074,1707293.894
2004-07-19 12:00:00,32.7,32.75,32.54,32.7,2422665.716322167,12.5035,12.5227,12.4424,12.5035,2422665.7163
2004-07-19 12:30:00,32.7,32.77,32.6,32.73,1105963.4117367547,12.5035,12.5303,12.4653,12.515,1105963.4117
2004-07-19 13:00:00,32.74,32.82,32.64,32.66,1266809.2183416488,12.5188,12.5494,12.4806,12.4882,1266809.2183
2004-07-19 13:30:00,32.65,32.68,32.5,32.56,1522451.8888096935,12.4844,12.4959,12.4271,12.45,1522451.8888
2004-07-19 14:00:00,32.55,33.11,32.53,33.04,3535994.2979330006,12.4462,12.6603,12.4385,12.6335,3535994.2979
2004-07-19 14:30:00,33.03,33.23,32.96,33.07,1991209.3133760989,12.6297,12.7062,12.603,12.645,1991209.3134
2004-07-19 15:00:00,33.06,33.17,33.0,33.09,1401995.7234497506,12.6412,12.6833,12.6183,12.6527,1401995.7234
2004-07-19 15:30:00,33.09,33.15,32.98,33.06,2180090.282727489,12.6527,12.6756,12.6106,12.6412,2180090.2827
2004-07-20 09:30:00,33.1,33.35,33.04,33.22,3055595.153243051,12.6565,12.7521,12.6335,12.7024,3055595.1532
2004-07-20 10:00:00,33.23,33.34,33.04,33.29,1225706.8187217866,12.7062,12.7483,12.6335,12.7291,1225706.8187
2004-07-20 10:30:00,33.3,33.44,33.28,33.43,1741268.7099073415,12.733,12.7865,12.7253,12.7827,1741268.7099
2004-07-20 11:00:00,33.43,33.61,33.41,33.5,1470182.9413162272,12.7827,12.8515,12.775,12.8094,1470182.9413
2004-07-20 11:30:00,33.5,33.71,33.43,33.64,1348538.8453314328,12.8094,12.8897,12.7827,12.863,1348538.8453
2004-07-20 12:00:00,33.63,33.64,33.46,33.55,1315514.373960561,12.8591,12.863,12.7941,12.8286,1315514.374
2004-07-20 12:30:00,33.56,33.6,33.5,33.5,815633.1670230458,12.8324,12.8477,12.8094,12.8094,815633.167
2004-07-20 13:00:00,33.5,33.61,33.48,33.6,875742.4566405322,12.8094,12.8515,12.8018,12.8477,875742.4566
2004-07-20 13:30:00,33.61,33.63,33.49,33.51,627227.3699215966,12.8515,12.8591,12.8056,12.8133,627227.3699
2004-07-20 14:00:00,33.5,33.67,33.49,33.67,1138512.710857686,12.8094,12.8744,12.8056,12.8744,1138512.7109
2004-07-20 14:30:00,33.67,33.82,33.58,33.79,2679021.1451651226,12.8744,12.9318,12.84,12.9203,2679021.1452
2004-07-20 15:00:00,33.79,33.87,33.61,33.74,2322879.54383464,12.9203,12.9509,12.8515,12.9012,2322879.5438
2004-07-20 15:30:00,33.74,33.74,33.52,33.65,3134473.746733191,12.9012,12.9012,12.8171,12.8668,3134473.7467
2004-07-21 09:30:00,33.86,33.97,33.38,33.53,4078403.4212402,12.9471,12.9892,12.7636,12.8209,4078403.4212
2004-07-21 10:00:00,33.53,33.66,33.4,33.62,1727013.5424091234,12.8209,12.8706,12.7712,12.8553,1727013.5424
2004-07-21 10:30:00,33.62,33.63,33.49,33.5,1418626.7521976717,12.8553,12.8591,12.8056,12.8094,1418626.7522
2004-07-21 11:00:00,33.5,33.51,33.39,33.42,1258256.117842718,12.8094,12.8133,12.7674,12.7788,1258256.1178
2004-07-21 11:30:00,33.42,33.43,33.07,33.18,2536944.642432882,12.7788,12.7827,12.645,12.6871,2536944.6424
2004-07-21 12:00:00,33.18,33.23,32.77,32.86,2977666.904252792,12.6871,12.7062,12.5303,12.5647,2977666.9043
2004-07-21 12:30:00,32.86,33.02,32.76,33.02,1559277.7381800902,12.5647,12.6259,12.5265,12.6259,1559277.7382
2004-07-21 13:00:00,33.02,33.03,32.83,32.91,1243288.191969589,12.6259,12.6297,12.5532,12.5838,1243288.192
2004-07-21 13:30:00,32.91,33.03,32.89,32.99,1270373.0102162035,12.5838,12.6297,12.5762,12.6144,1270373.0102
2004-07-21 14:00:00,32.99,33.08,32.87,32.99,1350914.7065811355,12.6144,12.6488,12.5685,12.6144,1350914.7066
2004-07-21 14:30:00,32.99,33.23,32.97,33.05,1689474.9346638157,12.6144,12.7062,12.6068,12.6374,1689474.9347
2004-07-21 15:00:00,33.07,33.07,32.66,32.71,2344262.2950819675,12.645,12.645,12.4882,12.5074,2344262.2951
2004-07-21 15:30:00,32.71,32.8,32.29,32.3,3697315.276787836,12.5074,12.5418,12.3468,12.3506,3697315.2768
2004-07-22 09:30:00,30.26,31.39,30.07,30.95,16828462.817771442,11.5706,12.0026,11.4979,11.8344,16828462.8178
2004-07-22 10:00:00,30.94,31.21,30.62,31.19,7265383.701591827,11.8306,11.9338,11.7082,11.9262,7265383.7016
2004-07-22 10:30:00,31.19,31.32,30.98,31.26,3971252.0788785936,11.9262,11.9759,11.8459,11.9529,3971252.0789
2004-07-22 11:00:00,31.26,31.33,30.98,31.14,3478736.041815158,11.9529,11.9797,11.8459,11.907,3478736.0418
2004-07-22 11:30:00,31.14,31.24,30.96,31.23,2141363.74435733,11.907,11.9453,11.8382,11.9415,2141363.7444
2004-07-22 12:00:00,31.23,31.95,31.19,31.75,6616298.408172963,11.9415,12.2168,11.9262,12.1403,6616298.4082
2004-07-22 12:30:00,31.74,31.9,31.53,31.64,4253266.8092183415,12.1365,12.1976,12.0562,12.0982,4253266.8092
2004-07-22 13:00:00,31.63,31.77,31.53,31.54,2040389.641244952,12.0944,12.1479,12.0562,12.06,2040389.6412
2004-07-22 13:30:00,31.71,31.74,31.69,31.72,51556.18911855548,12.125,12.1365,12.1173,12.1288,51556.1891
2004-07-22 14:00:00,31.72,32.24,31.72,32.06,4823235.923022096,12.1288,12.3276,12.1288,12.2588,4823235.923
2004-07-22 14:30:00,32.05,32.35,32.04,32.21,3981230.696127346,12.255,12.3697,12.2512,12.3162,3981230.6961
2004-07-22 15:00:00,32.21,32.53,32.19,32.35,4674031.8365407465,12.3162,12.4385,12.3085,12.3697,4674031.8365
2004-07-22 15:30:00,32.35,32.58,32.04,32.57,7321216.440959848,12.3697,12.4577,12.2512,12.4538,7321216.441
2004-07-23 09:30:00,32.49,32.49,31.77,32.11,4180803.0411024,12.4232,12.4232,12.1479,12.2779,4180803.0411
2004-07-23 10:00:00,32.11,32.18,31.86,31.88,2630078.4034212404,12.2779,12.3047,12.1823,12.19,2630078.4034
2004-07-23 10:30:00,31.88,32.12,31.84,32.08,1560228.0826799716,12.19,12.2818,12.1747,12.2665,1560228.0827
2004-07-23 11:00:00,32.08,32.09,31.88,31.96,1173913.043478261,12.2665,12.2703,12.19,12.2206,1173913.0435
2004-07-23 11:30:00,31.97,32.03,31.9,32.01,1093608.9332382989,12.2244,12.2474,12.1976,12.2397,1093608.9332
2004-07-23 12:00:00,32.01,32.03,31.9,31.93,913281.06438584,12.2397,12.2474,12.1976,12.2091,913281.0644
2004-07-23 12:30:00,31.93,31.95,31.68,31.81,1754335.9467807082,12.2091,12.2168,12.1135,12.1632,1754335.9468
2004-07-23 13:00:00,31.8,31.91,31.78,31.84,931575.1960085531,12.1594,12.2015,12.1518,12.1747,931575.196
2004-07-23 13:30:00,31.84,31.89,31.71,31.76,924210.0261344736,12.1747,12.1938,12.125,12.1441,924210.0261
2004-07-23 14:00:00,31.76,31.86,31.62,31.72,1607507.7215490616,12.1441,12.1823,12.0906,12.1288,1607507.7215
2004-07-23 14:30:00,31.72,31.72,31.61,31.63,977904.490377762,12.1288,12.1288,12.0868,12.0944,977904.4904
2004-07-23 15:00:00,31.63,31.63,31.36,31.57,2921834.1648847708,12.0944,12.0944,11.9912,12.0715,2921834.1649
2004-07-23 15:30:00,31.57,31.73,31.49,31.59,3510572.5825611786,12.0715,12.1326,12.0409,12.0791,3510572.5826
2004-07-26 09:30:00,31.47,31.67,30.84,31.25,4550962.22380613,12.0332,12.1097,11.7923,11.9491,4550962.2238
2004-07-26 10:00:00,31.24,31.31,31.1,31.24,2844618.674269423,11.9453,11.972,11.8917,11.9453,2844618.6743
2004-07-26 10:30:00,31.23,31.37,31.07,31.16,2355904.015205512,11.9415,11.995,11.8803,11.9147,2355904.0152
2004-07-26 11:00:00,31.16,31.23,30.98,31.08,1906628.652886672,11.9147,11.9415,11.8459,11.8841,1906628.6529
2004-07-26 11:30:00,31.08,31.32,31.02,31.26,1802803.5162746496,11.8841,11.9759,11.8612,11.9529,1802803.5163
2004-07-26 12:00:00,31.26,31.39,31.22,31.25,1389641.244951295,11.9529,12.0026,11.9376,11.9491,1389641.245
2004-07-26 12:30:00,31.24,31.25,31.06,31.17,1010928.961748634,11.9453,11.9491,11.8765,11.9185,1010928.9617
2004-07-26 13:00:00,31.16,31.31,31.05,31.31,1016155.8564979804,11.9147,11.972,11.8726,11.972,1016155.8565
2004-07-26 13:30:00,31.31,31.34,31.1,31.15,1024708.9569969114,11.972,11.9835,11.8917,11.9109,1024708.957
2004-07-26 14:00:00,31.16,31.3,31.04,31.26,992397.2440009504,11.9147,11.9682,11.8688,11.9529,992397.244
2004-07-26 14:30:00,31.27,31.28,31.06,31.15,981230.696127346,11.9567,11.9606,11.8765,11.9109,981230.6961
2004-07-26 15:00:00,31.14,31.24,31.02,31.14,1928486.5763839392,11.907,11.9453,11.8612,11.907,1928486.5764
2004-07-26 15:30:00,31.13,31.38,31.09,31.26,2110477.5481111906,11.9032,11.9988,11.8879,11.9529,2110477.5481
2004-07-27 09:30:00,31.51,31.98,31.42,31.95,1768828.7004038964,12.0485,12.2282,12.0141,12.2168,1768828.7004
2004-07-27 10:00:00,31.96,32.49,31.93,32.49,4177476.835352816,12.2206,12.4232,12.2091,12.4232,4177476.8354
2004-07-27 10:30:00,32.47,32.56,32.37,32.52,3695177.001663103,12.4156,12.45,12.3774,12.4347,3695177.0017
2004-07-27 11:00:00,32.52,32.58,32.39,32.39,2173200.28510335,12.4347,12.4577,12.385,12.385,2173200.2851
2004-07-27 11:30:00,32.39,32.48,32.21,32.42,2908529.341886434,12.385,12.4194,12.3162,12.3965,2908529.3419
2004-07-27 12:00:00,32.43,32.51,32.36,32.5,1765977.6669042527,12.4003,12.4309,12.3735,12.4271,1765977.6669
2004-07-27 12:30:00,32.49,32.79,32.46,32.67,2967450.7008790686,12.4232,12.538,12.4118,12.4921,2967450.7009
2004-07-27 13:00:00,32.66,32.8,32.58,32.75,1764789.7362794012,12.4882,12.5418,12.4577,12.5227,1764789.7363
2004-07-27 13:30:00,32.75,32.75,32.54,32.73,1790924.2100261345,12.5227,12.5227,12.4424,12.515,1790924.21
2004-07-27 14:00:00,32.73,32.75,32.56,32.75,1357329.531955334,12.515,12.5227,12.45,12.5227,1357329.532
2004-07-27 14:30:00,32.75,33.01,32.72,33.01,3444761.225944405,12.5227,12.6221,12.5112,12.6221,3444761.2259
2004-07-27 15:00:00,33.01,33.1,32.97,33.03,2642908.0541696367,12.6221,12.6565,12.6068,12.6297,2642908.0542
2004-07-27 15:30:00,33.04,33.2,32.92,33.04,3427655.0249465434,12.6335,12.6947,12.5877,12.6335,3427655.0249
2004-07-28 09:30:00,32.94,33.26,32.74,32.96,3171537.1822285578,12.5953,12.7177,12.5188,12.603,3171537.1822
2004-07-28 10:00:00,32.96,32.96,32.57,32.62,3026847.232121644,12.603,12.603,12.4538,12.473,3026847.2321
2004-07-28 10:30:00,32.63,32.76,32.45,32.51,3136136.849607983,12.4768,12.5265,12.4079,12.4309,3136136.8496
2004-07-28 11:00:00,32.51,32.75,32.41,32.65,2348301.259206462,12.4309,12.5227,12.3927,12.4844,2348301.2592
2004-07-28 11:30:00,32.64,32.67,32.54,32.62,1484675.6949394157,12.4806,12.4921,12.4424,12.473,1484675.6949
2004-07-28 12:00:00,32.62,32.66,32.49,32.52,1270610.5963411736,12.473,12.4882,12.4232,12.4347,1270610.5963
2004-07-28 12:30:00,32.52,32.6,32.5,32.57,1008790.6866239012,12.4347,12.4653,12.4271,12.4538,1008790.6866
2004-07-28 13:00:00,32.57,32.8,32.57,32.78,1262057.4958422428,12.4538,12.5418,12.4538,12.5341,1262057.4958
2004-07-28 13:30:00,32.78,32.78,32.6,32.6,1603231.171299596,12.5341,12.5341,12.4653,12.4653,1603231.1713
2004-07-28 14:00:00,32.6,32.77,32.58,32.66,1264433.3570919458,12.4653,12.5303,12.4577,12.4882,1264433.3571
2004-07-28 14:30:00,32.67,33.15,32.66,33.1,2225231.646471846,12.4921,12.6756,12.4882,12.6565,2225231.6465
2004-07-28 15:00:00,33.1,33.2,32.96,33.1,2405321.9291993347,12.6565,12.6947,12.603,12.6565,2405321.9292
2004-07-28 15:30:00,33.11,33.41,33.07,33.15,2731527.6787835592,12.6603,12.775,12.645,12.6756,2731527.6788
2004-07-29 09:30:00,33.61,33.82,33.46,33.53,3631979.092421002,12.8515,12.9318,12.7941,12.8209,3631979.0924
2004-07-29 10:00:00,33.55,33.6,33.3,33.52,2015443.0981230696,12.8286,12.8477,12.733,12.8171,2015443.0981
2004-07-29 10:30:00,33.52,33.61,33.34,33.54,1540033.2620574958,12.8171,12.8515,12.7483,12.8247,1540033.2621
2004-07-29 11:00:00,33.54,33.59,33.38,33.42,1036113.090995486,12.8247,12.8439,12.7636,12.7788,1036113.091
2004-07-29 11:30:00,33.4,33.56,33.35,33.49,986932.7631266336,12.7712,12.8324,12.7521,12.8056,986932.7631
2004-07-29 12:00:00,33.5,33.58,33.42,33.53,609408.410548824,12.8094,12.84,12.7788,12.8209,609408.4105
2004-07-29 12:30:00,33.53,33.64,33.47,33.47,1060346.8757424566,12.8209,12.863,12.798,12.798,1060346.8757
2004-07-29 13:00:00,33.47,33.6,33.44,33.47,784034.2124019958,12.798,12.8477,12.7865,12.798,784034.2124
2004-07-29 13:30:00,33.46,33.49,33.34,33.34,942504.157757187,12.7941,12.8056,12.7483,12.7483,942504.1578
2004-07-29 14:00:00,33.34,33.37,33.02,33.09,1935851.7462580183,12.7483,12.7597,12.6259,12.6527,1935851.7463
2004-07-29 14:30:00,33.09,33.31,33.05,33.31,1389878.831076265,12.6527,12.7368,12.6374,12.7368,1389878.8311
2004-07-29 15:00:00,33.31,33.53,33.28,33.39,1605844.6186742694,12.7368,12.8209,12.7253,12.7674,1605844.6187
2004-07-29 15:30:00,33.39,33.45,33.26,33.44,2056070.325492992,12.7674,12.7903,12.7177,12.7865,2056070.3255
2004-07-30 09:30:00,33.36,33.41,32.99,33.04,2225944.404846757,12.7559,12.775,12.6144,12.6335,2225944.4048
2004-07-30 10:00:00,33.04,33.29,33.04,33.1,1671418.3891660727,12.6335,12.7291,12.6335,12.6565,1671418.3892
2004-07-30 10:30:00,33.1,33.37,33.1,33.26,1327868.8524590165,12.6565,12.7597,12.6565,12.7177,1327868.8525
2004-07-30 11:00:00,33.26,33.36,33.16,33.18,850795.9135186506,12.7177,12.7559,12.6794,12.6871,850795.9135
2004-07-30 11:30:00,33.18,33.2,33.08,33.15,627702.5421715372,12.6871,12.6947,12.6488,12.6756,627702.5422
2004-07-30 12:00:00,33.16,33.24,33.14,33.22,553338.0850558328,12.6794,12.71,12.6718,12.7024,553338.0851
2004-07-30 12:30:00,33.22,33.24,33.12,33.23,479211.2140650986,12.7024,12.71,12.6641,12.7062,479211.2141
2004-07-30 13:00:00,33.23,33.24,33.02,33.04,631741.5062960323,12.7062,12.71,12.6259,12.6335,631741.5063
2004-07-30 13:30:00,33.04,33.07,32.93,32.95,1031361.3684960798,12.6335,12.645,12.5915,12.5991,1031361.3685
2004-07-30 14:00:00,32.95,33.06,32.94,33.02,752910.4300308862,12.5991,12.6412,12.5953,12.6259,752910.43
2004-07-30 14:30:00,33.03,33.08,32.89,32.94,991922.0717510098,12.6297,12.6488,12.5762,12.5953,991922.0718
2004-07-30 15:00:00,32.95,33.05,32.8,32.8,1187217.8664765975,12.5991,12.6374,12.5418,12.5418,1187217.8665
2004-07-30 15:30:00,32.81,33.1,32.8,32.98,1895462.105013068,12.5456,12.6565,12.5418,12.6106,1895462.105
2004-08-02 09:30:00,32.68,33.02,32.59,32.9,2165597.5291043003,12.4959,12.6259,12.4615,12.58,2165597.5291
2004-08-02 10:00:00,32.93,32.94,32.72,32.84,971252.0788785936,12.5915,12.5953,12.5112,12.5571,971252.0789
2004-08-02 10:30:00,32.85,32.89,32.72,32.82,781895.937277263,12.5609,12.5762,12.5112,12.5494,781895.9373
2004-08-02 11:00:00,32.82,32.85,32.75,32.81,474697.0776906629,12.5494,12.5609,12.5227,12.5456,474697.0777
2004-08-02 11:30:00,32.83,32.96,32.78,32.9,456640.5321929199,12.5532,12.603,12.5341,12.58,456640.5322
2004-08-02 12:00:00,32.9,32.91,32.81,32.86,404133.99857448327,12.58,12.5838,12.5456,12.5647,404133.9986
2004-08-02 12:30:00,32.86,32.88,32.74,32.75,505820.8600617724,12.5647,12.5724,12.5188,12.5227,505820.8601
2004-08-02 13:00:00,32.74,32.84,32.65,32.79,846994.5355191258,12.5188,12.5571,12.4844,12.538,846994.5355
2004-08-02 13:30:00,32.79,33.02,32.75,32.94,824186.2675219767,12.538,12.6259,12.5227,12.5953,824186.2675
2004-08-02 14:00:00,32.95,33.08,32.92,33.02,907816.583511523,12.5991,12.6488,12.5877,12.6259,907816.5835
2004-08-02 14:30:00,33.01,33.01,32.93,32.95,1038013.7799952484,12.6221,12.6221,12.5915,12.5991,1038013.78
2004-08-02 15:00:00,32.94,33.18,32.94,33.18,1224994.0603468758,12.5953,12.6871,12.5953,12.6871,1224994.0603
2004-08-02 15:30:00,33.18,33.34,33.15,33.29,2366595.390829176,12.6871,12.7483,12.6756,12.7291,2366595.3908
2004-08-03 09:30:00,33.15,33.51,33.08,33.18,2137562.3663578047,12.6756,12.8133,12.6488,12.6871,2137562.3664
2004-08-03 10:00:00,33.16,33.18,32.7,32.77,1938227.6075077213,12.6794,12.6871,12.5035,12.5303,1938227.6075
2004-08-03 10:30:00,32.77,32.95,32.77,32.94,931100.0237586126,12.5303,12.5991,12.5303,12.5953,931100.0238
2004-08-03 11:00:00,32.94,33.07,32.84,32.97,750296.9826562129,12.5953,12.645,12.5571,12.6068,750296.9827
2004-08-03 11:30:00,32.96,33.1,32.94,32.95,540270.8481824661,12.603,12.6565,12.5953,12.5991,540270.8482
2004-08-03 12:00:00,32.95,33.03,32.91,32.95,446661.9149441673,12.5991,12.6297,12.5838,12.5991,446661.9149
2004-08-03 12:30:00,32.95,32.97,32.78,32.78,659776.6690425279,12.5991,12.6068,12.5341,12.5341,659776.669
2004-08-03 13:00:00,32.78,32.8,32.62,32.7,1041815.1579947732,12.5341,12.5418,12.473,12.5035,1041815.158
2004-08-03 13:30:00,32.7,32.77,32.67,32.71,585649.7980517938,12.5035,12.5303,12.4921,12.5074,585649.7981
2004-08-03 14:00:00,32.71,32.72,32.51,32.57,1185792.349726776,12.5074,12.5112,12.4309,12.4538,1185792.3497
2004-08-03 14:30:00,32.57,32.59,32.26,32.38,1579947.7310525065,12.4538,12.4615,12.3353,12.3812,1579947.7311
2004-08-03 15:00:00,32.39,32.57,32.37,32.5,1963174.1506296035,12.385,12.4538,12.3774,12.4271,1963174.1506
2004-08-03 15:30:00,32.51,32.56,32.37,32.44,1936802.0907579,12.4309,12.45,12.3774,12.4041,1936802.0908
2004-08-04 09:30:00,32.18,32.51,31.83,32.46,4242575.433594679,12.3047,12.4309,12.1709,12.4118,4242575.4336
2004-08-04 10:00:00,32.46,32.53,32.22,32.4,2364219.5295794727,12.4118,12.4385,12.32,12.3888,2364219.5296
2004-08-04 10:30:00,32.41,32.76,32.35,32.35,2045616.535994298,12.3927,12.5265,12.3697,12.3697,2045616.536
2004-08-04 11:00:00,32.35,32.39,32.08,32.15,1546448.087431694,12.3697,12.385,12.2665,12.2932,1546448.0874
2004-08-04 11:30:00,32.16,32.22,31.91,32.19,1617723.9249227846,12.2971,12.32,12.2015,12.3085,1617723.9249
2004-08-04 12:00:00,32.19,32.28,31.97,32.01,1247564.7422190544,12.3085,12.3429,12.2244,12.2397,1247564.7422
2004-08-04 12:30:00,32.0,33.18,31.87,31.94,1083867.9021145166,12.2359,12.6871,12.1862,12.2129,1083867.9021
2004-08-04 13:00:00,31.93,31.94,31.74,31.82,1483725.3504395343,12.2091,12.2129,12.1365,12.1671,1483725.3504
2004-08-04 13:30:00,31.81,32.13,31.73,32.03,2450938.4651936325,12.1632,12.2856,12.1326,12.2474,2450938.4652
2004-08-04 14:00:00,32.04,32.11,31.96,31.98,2225469.2325968165,12.2512,12.2779,12.2206,12.2282,2225469.2326
2004-08-04 14:30:00,31.99,32.04,31.91,31.97,1485626.0394392968,12.2321,12.2512,12.2015,12.2244,1485626.0394
2004-08-04 15:00:00,31.98,31.99,31.82,31.84,1731052.5065336186,12.2282,12.2321,12.1671,12.1747,1731052.5065
2004-08-04 15:30:00,31.85,31.95,31.82,31.87,1978617.248752673,12.1785,12.2168,12.1671,12.1862,1978617.2488
2004-08-05 15:30:00,31.29,31.36,31.02,31.04,3122832.026609646,11.9644,11.9912,11.8612,11.8688,3122832.0266
2004-08-06 09:30:00,30.7,31.34,30.54,30.9,5118317.890235211,11.7388,11.9835,11.6776,11.8153,5118317.8902
2004-08-06 10:00:00,30.9,31.42,30.73,31.42,5278688.524590164,11.8153,12.0141,11.7503,12.0141,5278688.5246
2004-08-06 10:30:00,31.42,31.44,31.15,31.21,2486813.9700641483,12.0141,12.0218,11.9109,11.9338,2486813.9701
2004-08-06 11:00:00,31.2,31.54,31.17,31.49,1906628.652886672,11.93,12.06,11.9185,12.0409,1906628.6529
2004-08-06 11:30:00,31.5,31.55,31.34,31.5,1885245.9016393444,12.0447,12.0638,11.9835,12.0447,1885245.9016
2004-08-06 12:00:00,31.5,31.82,31.46,31.66,2661677.3580422904,12.0447,12.1671,12.0294,12.1059,2661677.358
2004-08-06 12:30:00,31.66,31.71,31.48,31.49,1922784.509384652,12.1059,12.125,12.037,12.0409,1922784.5094
2004-08-06 13:00:00,31.5,31.5,31.32,31.46,1174625.8018531718,12.0447,12.0447,11.9759,12.0294,1174625.8019
2004-08-06 13:30:00,31.47,31.49,31.25,31.31,1026134.4737467332,12.0332,12.0409,11.9491,11.972,1026134.4737
2004-08-06 14:00:00,31.31,31.45,31.16,31.45,1126870.990734141,11.972,12.0256,11.9147,12.0256,1126870.9907
2004-08-06 14:30:00,31.45,31.47,31.09,31.17,1494891.8983131386,12.0256,12.0332,11.8879,11.9185,1494891.8983
2004-08-06 15:00:00,31.17,31.23,30.95,31.02,1861249.703017344,11.9185,11.9415,11.8344,11.8612,1861249.703
2004-08-06 15:30:00,31.01,31.22,30.88,31.06,4045616.535994298,11.8573,11.9376,11.8076,11.8765,4045616.536
2004-08-09 09:30:00,31.15,31.4,30.76,30.97,3527203.6113090995,11.9109,12.0065,11.7617,11.842,3527203.6113
2004-08-09 10:00:00,30.95,31.13,30.86,30.93,2187217.8664765977,11.8344,11.9032,11.8,11.8267,2187217.8665
2004-08-09 10:30:00,30.93,31.03,30.75,31.0,1583986.6951770016,11.8267,11.865,11.7579,11.8535,1583986.6952
2004-08-09 11:00:00,31.01,31.08,30.89,31.04,834640.05702067,11.8573,11.8841,11.8114,11.8688,834640.057
2004-08-09 11:30:00,31.04,31.08,30.83,30.99,1064148.2537419817,11.8688,11.8841,11.7885,11.8497,1064148.2537
2004-08-09 12:00:00,30.98,31.06,30.89,30.98,804466.6191494417,11.8459,11.8765,11.8114,11.8459,804466.6191
2004-08-09 12:30:00,30.98,30.98,30.86,30.87,418864.338322642,11.8459,11.8459,11.8,11.8038,418864.3383
2004-08-09 13:00:00,30.88,30.96,30.84,30.86,606082.2047992398,11.8076,11.8382,11.7923,11.8,606082.2048
2004-08-09 13:30:00,30.86,30.9,30.79,30.8,728676.6452839155,11.8,11.8153,11.7732,11.777,728676.6453
2004-08-09 14:00:00,30.8,30.88,30.65,30.88,1333570.9194583036,11.777,11.8076,11.7197,11.8076,1333570.9195
2004-08-09 14:30:00,30.88,30.93,30.78,30.89,972202.4233784748,11.8076,11.8267,11.7694,11.8114,972202.4234
2004-08-09 15:00:00,30.89,30.92,30.77,30.79,816108.3392729865,11.8114,11.8229,11.7656,11.7732,816108.3393
2004-08-09 15:30:00,30.79,30.92,30.68,30.7,1711332.8581610834,11.7732,11.8229,11.7312,11.7388,1711332.8582
2004-08-10 09:30:00,30.89,31.19,30.88,31.04,1963886.909004514,11.8114,11.9262,11.8076,11.8688,1963886.909
2004-08-10 10:00:00,31.04,31.25,30.98,31.24,1630078.4034212402,11.8688,11.9491,11.8459,11.9453,1630078.4034
2004-08-10 10:30:00,31.24,31.51,31.16,31.46,1793537.6574008078,11.9453,12.0485,11.9147,12.0294,1793537.6574
2004-08-10 11:00:00,31.46,31.54,31.38,31.45,1594440.484675695,12.0294,12.06,11.9988,12.0256,1594440.4847
2004-08-10 11:30:00,31.45,31.56,31.45,31.46,1046091.7082442384,12.0256,12.0676,12.0256,12.0294,1046091.7082
2004-08-10 12:00:00,31.47,31.57,31.45,31.47,918983.1313851272,12.0332,12.0715,12.0256,12.0332,918983.1314
2004-08-10 12:30:00,31.47,31.55,31.45,31.53,665003.5637918746,12.0332,12.0638,12.0256,12.0562,665003.5638
2004-08-10 13:00:00,31.53,31.55,31.47,31.53,699215.965787598,12.0562,12.0638,12.0332,12.0562,699215.9658
2004-08-10 13:30:00,31.54,31.69,31.51,31.68,1512473.271560941,12.06,12.1173,12.0485,12.1135,1512473.2716
2004-08-10 14:00:00,31.67,31.69,31.4,31.4,2713946.305535757,12.1097,12.1173,12.0065,12.0065,2713946.3055
2004-08-10 14:30:00,31.41,31.6,31.33,31.56,2517462.580185317,12.0103,12.0829,11.9797,12.0676,2517462.5802
2004-08-10 15:00:00,31.56,31.91,31.53,31.81,3126633.4046091707,12.0676,12.2015,12.0562,12.1632,3126633.4046
2004-08-10 15:30:00,31.81,31.9,31.67,31.88,3028985.507246377,12.1632,12.1976,12.1097,12.19,3028985.5072
2004-08-11 09:30:00,31.42,31.64,31.29,31.4,3029223.093371347,12.0141,12.0982,11.9644,12.0065,3029223.0934
2004-08-11 10:00:00,31.41,31.66,31.25,31.59,2425516.7498218105,12.0103,12.1059,11.9491,12.0791,2425516.7498
2004-08-11 10:30:00,31.59,31.71,31.49,31.69,2315989.5462105013,12.0791,12.125,12.0409,12.1173,2315989.5462
2004-08-11 11:00:00,31.7,32.01,31.66,31.93,3470182.9413162274,12.1212,12.2397,12.1059,12.2091,3470182.9413
2004-08-11 11:30:00,31.93,32.05,31.82,32.03,2493466.381563317,12.2091,12.255,12.1671,12.2474,2493466.3816
2004-08-11 12:00:00,32.03,32.06,31.81,31.91,1932050.3682584933,12.2474,12.2588,12.1632,12.2015,1932050.3683
2004-08-11 12:30:00,31.91,32.01,31.89,31.95,571394.6305535757,12.2015,12.2397,12.1938,12.2168,571394.6306
2004-08-11 13:00:00,31.96,32.02,31.91,31.91,974815.870753148,12.2206,12.2435,12.2015,12.2015,974815.8708
2004-08-11 13:30:00,31.92,31.97,31.81,31.87,778569.7315276788,12.2053,12.2244,12.1632,12.1862,778569.7315
2004-08-11 14:00:00,31.87,31.91,31.73,31.88,1082917.5576146354,12.1862,12.2015,12.1326,12.19,1082917.5576
2004-08-11 14:30:00,31.88,32.19,31.83,32.18,1623188.4057971016,12.19,12.3085,12.1709,12.3047,1623188.4058
2004-08-11 15:00:00,32.18,32.31,32.09,32.24,2361606.082204799,12.3047,12.3544,12.2703,12.3276,2361606.0822
2004-08-11 15:30:00,32.25,32.29,32.05,32.16,1840817.2962698976,12.3315,12.3468,12.255,12.2971,1840817.2963
2004-08-12 09:30:00,31.95,32.51,31.88,32.45,3621287.7167973393,12.2168,12.4309,12.19,12.4079,3621287.7168
2004-08-12 10:00:00,32.46,32.47,32.08,32.27,2599192.207175101,12.4118,12.4156,12.2665,12.3391,2599192.2072
2004-08-12 10:30:00,32.27,32.43,32.11,32.35,2281777.1442147777,12.3391,12.4003,12.2779,12.3697,2281777.1442
2004-08-12 11:00:00,32.33,32.41,32.2,32.28,1484200.522689475,12.3621,12.3927,12.3124,12.3429,1484200.5227
2004-08-12 11:30:00,32.28,32.3,32.09,32.23,1366120.218579235,12.3429,12.3506,12.2703,12.3238,1366120.2186
2004-08-12 12:00:00,32.22,32.33,32.18,32.23,1288429.5557139462,12.32,12.3621,12.3047,12.3238,1288429.5557
2004-08-12 12:30:00,32.24,32.36,32.2,32.29,1069612.7346162985,12.3276,12.3735,12.3124,12.3468,1069612.7346
2004-08-12 13:00:00,32.28,32.3,32.09,32.24,2118555.4763601804,12.3429,12.3506,12.2703,12.3276,2118555.4764
2004-08-12 13:30:00,32.24,32.53,32.19,32.5,1663340.4609170824,12.3276,12.4385,12.3085,12.4271,1663340.4609
2004-08-12 14:00:00,32.5,32.58,32.37,32.58,2192682.347350915,12.4271,12.4577,12.3774,12.4577,2192682.3474
2004-08-12 14:30:00,32.58,32.91,32.51,32.86,3466143.9771917323,12.4577,12.5838,12.4309,12.5647,3466143.9772
2004-08-12 15:00:00,32.86,32.86,32.66,32.76,2540746.020432407,12.5647,12.5647,12.4882,12.5265,2540746.0204
2004-08-12 15:30:00,32.76,32.78,32.52,32.59,3155618.911855548,12.5265,12.5341,12.4347,12.4615,3155618.9119
2004-08-13 09:30:00,32.76,32.79,32.35,32.41,2870515.5618911856,12.5265,12.538,12.3697,12.3927,2870515.5619
2004-08-13 10:00:00,32.41,32.44,32.06,32.21,2914468.995010691,12.3927,12.4041,12.2588,12.3162,2914468.995
2004-08-13 10:30:00,32.21,32.37,32.19,32.2,1922071.751009741,12.3162,12.3774,12.3085,12.3124,1922071.751
2004-08-13 11:00:00,32.2,32.5,32.2,32.46,1702066.9992872416,12.3124,12.4271,12.3124,12.4118,1702066.9993
2004-08-13 11:30:00,32.47,32.63,32.3,32.47,1622950.8196721312,12.4156,12.4768,12.3506,12.4156,1622950.8197
2004-08-13 12:00:00,32.47,32.53,32.3,32.34,1146115.4668567355,12.4156,12.4385,12.3506,12.3659,1146115.4669
2004-08-13 12:30:00,32.35,32.46,32.3,32.43,900451.4136374436,12.3697,12.4118,12.3506,12.4003,900451.4136
2004-08-13 13:00:00,32.44,32.45,32.33,32.36,690662.8652886671,12.4041,12.4079,12.3621,12.3735,690662.8653
2004-08-13 13:30:00,32.36,32.54,32.31,32.45,626989.7837966263,12.3735,12.4424,12.3544,12.4079,626989.7838
2004-08-13 14:00:00,32.45,32.49,32.34,32.47,757424.5664053219,12.4079,12.4232,12.3659,12.4156,757424.5664
2004-08-13 14:30:00,32.46,32.48,32.25,32.26,757424.5664053219,12.4118,12.4194,12.3315,12.3353,757424.5664
2004-08-13 15:00:00,32.26,32.36,32.23,32.31,1194107.8641007366,12.3353,12.3735,12.3238,12.3544,1194107.8641
2004-08-13 15:30:00,32.32,32.59,32.28,32.55,2015443.0981230696,12.3582,12.4615,12.3429,12.4462,2015443.0981
2004-08-16 09:30:00,32.64,32.94,32.64,32.75,2402233.309574721,12.4806,12.5953,12.4806,12.5227,2402233.3096
2004-08-16 10:00:00,32.75,33.11,32.67,33.03,2310525.0653361846,12.5227,12.6603,12.4921,12.6297,2310525.0653
2004-08-16 10:30:00,33.03,33.05,32.93,32.98,1033024.471370872,12.6297,12.6374,12.5915,12.6106,1033024.4714
2004-08-16 11:00:00,32.97,33.11,32.96,33.09,1229508.1967213114,12.6068,12.6603,12.603,12.6527,1229508.1967
2004-08-16 11:30:00,33.09,33.16,33.03,33.06,944880.01900689,12.6527,12.6794,12.6297,12.6412,944880.019
2004-08-16 12:00:00,33.06,33.1,32.96,32.98,600617.7239249228,12.6412,12.6565,12.603,12.6106,600617.7239
2004-08-16 12:30:00,32.97,33.1,32.96,33.07,588738.4176764077,12.6068,12.6565,12.603,12.645,588738.4177
2004-08-16 13:00:00,33.07,33.16,33.04,33.06,591351.865051081,12.645,12.6794,12.6335,12.6412,591351.8651
2004-08-16 13:30:00,33.06,33.13,33.0,33.12,578997.3865526253,12.6412,12.668,12.6183,12.6641,578997.3866
2004-08-16 14:00:00,33.12,33.29,33.07,33.27,1715134.2361606082,12.6641,12.7291,12.645,12.7215,1715134.2362
2004-08-16 14:30:00,33.27,33.35,33.2,33.32,1119030.648610121,12.7215,12.7521,12.6947,12.7406,1119030.6486
2004-08-16 15:00:00,33.32,33.37,33.25,33.29,1576859.1114278927,12.7406,12.7597,12.7138,12.7291,1576859.1114
2004-08-16 15:30:00,33.29,33.31,33.12,33.17,1798764.5521501545,12.7291,12.7368,12.6641,12.6833,1798764.5522
2004-08-17 09:30:00,33.26,33.65,33.19,33.59,3718698.028035163,12.7177,12.8668,12.6909,12.8439,3718698.028
2004-08-17 10:00:00,33.6,33.64,33.44,33.46,2061534.806367308,12.8477,12.863,12.7865,12.7941,2061534.8064
2004-08-17 10:30:00,33.46,33.6,33.42,33.46,1220955.0962223806,12.7941,12.8477,12.7788,12.7941,1220955.0962
2004-08-17 11:00:00,33.47,33.51,33.16,33.21,1876930.387265384,12.798,12.8133,12.6794,12.6985,1876930.3873
2004-08-17 11:30:00,33.21,33.31,33.14,33.28,1428367.783321454,12.6985,12.7368,12.6718,12.7253,1428367.7833
2004-08-17 12:00:00,33.27,33.42,33.27,33.4,1038488.9522451888,12.7215,12.7788,12.7215,12.7712,1038488.9522
2004-08-17 12:30:00,33.4,33.57,33.38,33.55,1009741.0311237824,12.7712,12.8362,12.7636,12.8286,1009741.0311
2004-08-17 13:00:00,33.55,33.55,33.43,33.49,800190.0688999762,12.8286,12.8286,12.7827,12.8056,800190.0689
2004-08-17 13:30:00,33.48,33.62,33.45,33.59,1092183.416488477,12.8018,12.8553,12.7903,12.8439,1092183.4165
2004-08-17 14:00:00,33.59,33.63,33.44,33.55,1259444.0484675695,12.8439,12.8591,12.7865,12.8286,1259444.0485
2004-08-17 14:30:00,33.53,33.62,33.52,33.53,861012.1168923735,12.8209,12.8553,12.8171,12.8209,861012.1169
2004-08-17 15:00:00,33.53,33.55,33.38,33.42,970539.3205036826,12.8209,12.8286,12.7636,12.7788,970539.3205
2004-08-17 15:30:00,33.42,33.5,33.34,33.47,2233071.988595866,12.7788,12.8094,12.7483,12.798,2233071.9886
2004-08-18 09:30:00,33.16,33.34,32.96,33.2,3707769.066286529,12.6794,12.7483,12.603,12.6947,3707769.0663
2004-08-18 10:00:00,33.2,33.38,33.16,33.23,2131147.5409836066,12.6947,12.7636,12.6794,12.7062,2131147.541
2004-08-18 10:30:00,33.23,33.32,33.05,33.2,2142314.0888572107,12.7062,12.7406,12.6374,12.6947,2142314.0889
2004-08-18 11:00:00,33.2,33.23,33.11,33.21,1013542.4091233072,12.6947,12.7062,12.6603,12.6985,1013542.4091
2004-08-18 11:30:00,33.21,33.24,33.14,33.18,893561.4160133048,12.6985,12.71,12.6718,12.6871,893561.416
2004-08-18 12:00:00,33.17,33.31,33.1,33.23,990258.9688762176,12.6833,12.7368,12.6565,12.7062,990258.9689
2004-08-18 12:30:00,33.23,33.34,33.21,33.31,920883.8203848896,12.7062,12.7483,12.6985,12.7368,920883.8204
2004-08-18 13:00:00,33.31,33.39,33.25,33.31,1626277.025421715,12.7368,12.7674,12.7138,12.7368,1626277.0254
2004-08-18 13:30:00,33.3,33.51,33.3,33.41,1551674.9821810406,12.733,12.8133,12.733,12.775,1551674.9822
2004-08-18 14:00:00,33.42,33.54,33.41,33.47,1478498.4556901876,12.7788,12.8247,12.775,12.798,1478498.4557
2004-08-18 14:30:00,33.47,33.5,33.42,33.47,1006889.9976241388,12.798,12.8094,12.7788,12.798,1006889.9976
2004-08-18 15:00:00,33.46,33.57,33.42,33.53,1173200.28510335,12.7941,12.8362,12.7788,12.8209,1173200.2851
2004-08-18 15:30:00,33.53,33.65,33.5,33.65,2933475.885008316,12.8209,12.8668,12.8094,12.8668,2933475.885
2004-08-19 09:30:00,33.61,33.62,33.37,33.52,2864338.3226419576,12.8515,12.8553,12.7597,12.8171,2864338.3226
2004-08-19 10:00:00,33.52,33.53,33.36,33.41,1720123.5447849846,12.8171,12.8209,12.7559,12.775,1720123.5448
2004-08-19 10:30:00,33.41,33.56,33.35,33.53,861962.4613922547,12.775,12.8324,12.7521,12.8209,861962.4614
2004-08-19 11:00:00,33.54,33.92,33.54,33.9,2275124.732715609,12.8247,12.97,12.8247,12.9624,2275124.7327
2004-08-19 11:30:00,33.9,33.98,33.51,33.68,3161796.151104776,12.9624,12.993,12.8133,12.8783,3161796.1511
2004-08-19 12:00:00,33.68,33.74,33.53,33.59,1765264.908529342,12.8783,12.9012,12.8209,12.8439,1765264.9085
2004-08-19 12:30:00,33.57,33.76,33.56,33.56,1070325.4929912093,12.8362,12.9089,12.8324,12.8324,1070325.493
2004-08-19 13:00:00,33.55,33.59,33.48,33.48,746495.604656688,12.8286,12.8439,12.8018,12.8018,746495.6047
2004-08-19 13:30:00,33.48,33.54,33.32,33.37,904965.5500118792,12.8018,12.8247,12.7406,12.7597,904965.55
2004-08-19 14:00:00,33.37,33.38,33.19,33.23,1546923.2596816346,12.7597,12.7636,12.6909,12.7062,1546923.2597
2004-08-19 14:30:00,33.23,33.35,33.13,33.28,1382751.247327156,12.7062,12.7521,12.668,12.7253,1382751.2473
2004-08-19 15:00:00,33.27,33.46,33.21,33.45,1205511.998099311,12.7215,12.7941,12.6985,12.7903,1205511.9981
2004-08-19 15:30:00,33.45,33.59,33.41,33.49,1706581.1356616777,12.7903,12.8439,12.775,12.8056,1706581.1357
2004-08-20 09:30:00,33.4,33.71,33.31,33.66,2366595.390829176,12.7712,12.8897,12.7368,12.8706,2366595.3908
2004-08-20 10:00:00,33.65,33.79,33.65,33.71,2030886.1962461392,12.8668,12.9203,12.8668,12.8897,2030886.1962
2004-08-20 10:30:00,33.71,33.88,33.68,33.77,1436208.125445474,12.8897,12.9547,12.8783,12.9127,1436208.1254
2004-08-20 11:00:00,33.78,33.84,33.72,33.78,814682.8225231647,12.9165,12.9394,12.8936,12.9165,814682.8225
2004-08-20 11:30:00,33.8,33.88,33.79,33.84,1140413.3998574484,12.9241,12.9547,12.9203,12.9394,1140413.3999
2004-08-20 12:00:00,33.83,33.97,33.81,33.91,1201948.2062247563,12.9356,12.9892,12.928,12.9662,1201948.2062
2004-08-20 12:30:00,33.9,34.16,33.71,34.11,1506058.4461867427,12.9624,13.0618,12.8897,13.0427,1506058.4462
2004-08-20 13:00:00,34.1,34.16,34.07,34.11,1155618.9118555477,13.0389,13.0618,13.0274,13.0427,1155618.9119
2004-08-20 13:30:00,34.11,34.3,34.08,34.25,1575433.5946780709,13.0427,13.1153,13.0312,13.0962,1575433.5947
2004-08-20 14:00:00,34.25,34.4,34.24,34.27,1531004.9893086243,13.0962,13.1536,13.0924,13.1039,1531004.9893
2004-08-20 14:30:00,34.28,34.41,34.22,34.41,1100261.3447374674,13.1077,13.1574,13.0847,13.1574,1100261.3447
2004-08-20 15:00:00,34.41,34.48,34.3,34.35,2310049.893086244,13.1574,13.1842,13.1153,13.1345,2310049.8931
2004-08-20 15:30:00,34.35,34.4,34.19,34.23,3164647.1846044194,13.1345,13.1536,13.0733,13.0886,3164647.1846
2004-08-23 09:30:00,34.44,34.72,34.35,34.44,3867902.114516513,13.1689,13.2759,13.1345,13.1689,3867902.1145
2004-08-23 10:00:00,34.43,34.72,34.41,34.67,2252791.6369684013,13.165,13.2759,13.1574,13.2568,2252791.637
2004-08-23 10:30:00,34.67,34.67,34.51,34.58,1327868.8524590165,13.2568,13.2568,13.1956,13.2224,1327868.8525
2004-08-23 11:00:00,34.58,34.61,34.51,34.56,815157.9947731053,13.2224,13.2339,13.1956,13.2148,815157.9948
2004-08-23 11:30:00,34.56,34.69,34.56,34.59,913043.4782608696,13.2148,13.2645,13.2148,13.2262,913043.4783
2004-08-23 12:00:00,34.59,34.64,34.52,34.52,655262.5326680922,13.2262,13.2453,13.1995,13.1995,655262.5327
2004-08-23 12:30:00,34.53,34.64,33.77,34.59,1067236.8733665957,13.2033,13.2453,12.9127,13.2262,1067236.8734
2004-08-23 13:00:00,34.59,34.62,34.48,34.51,835352.815395581,13.2262,13.2377,13.1842,13.1956,835352.8154
2004-08-23 13:30:00,34.5,34.67,34.45,34.65,1003563.7918745546,13.1918,13.2568,13.1727,13.2492,1003563.7919
2004-08-23 14:00:00,34.64,34.94,34.61,34.86,1796863.863150392,13.2453,13.3601,13.2339,13.3295,1796863.8632
2004-08-23 14:30:00,34.86,34.92,34.77,34.84,1119980.9931100025,13.3295,13.3524,13.295,13.3218,1119980.9931
2004-08-23 15:00:00,34.84,34.85,34.61,34.67,1411023.996198622,13.3218,13.3256,13.2339,13.2568,1411023.9962
2004-08-23 15:30:00,34.67,34.8,34.63,34.68,1749346.6381563316,13.2568,13.3065,13.2415,13.2606,1749346.6382
2004-08-24 09:30:00,34.87,35.16,34.86,35.08,3552387.740555952,13.3333,13.4442,13.3295,13.4136,3552387.7406
2004-08-24 10:00:00,35.09,35.31,34.99,34.99,3115229.2706105965,13.4174,13.5015,13.3792,13.3792,3115229.2706
2004-08-24 10:30:00,35.0,35.04,34.83,34.93,2805892.1358992634,13.383,13.3983,13.318,13.3562,2805892.1359
2004-08-24 11:00:00,34.93,34.95,34.73,34.87,1664053.2192919934,13.3562,13.3639,13.2798,13.3333,1664053.2193
2004-08-24 11:30:00,34.86,34.96,34.83,34.91,926823.4735091472,13.3295,13.3677,13.318,13.3486,926823.4735
2004-08-24 12:00:00,34.91,34.91,34.79,34.85,779044.9037776194,13.3486,13.3486,13.3027,13.3256,779044.9038
2004-08-24 12:30:00,34.84,35.07,34.83,35.06,1250415.775718698,13.3218,13.4098,13.318,13.4059,1250415.7757
2004-08-24 13:00:00,35.06,35.11,34.97,35.1,713471.1332858162,13.4059,13.4251,13.3715,13.4212,713471.1333
2004-08-24 13:30:00,35.09,35.12,35.0,35.08,783321.4540270849,13.4174,13.4289,13.383,13.4136,783321.454
2004-08-24 14:00:00,35.08,35.1,35.0,35.05,1028272.748871466,13.4136,13.4212,13.383,13.4021,1028272.7489
2004-08-24 14:30:00,35.05,35.05,34.95,34.97,815157.9947731053,13.4021,13.4021,13.3639,13.3715,815157.9948
2004-08-24 15:00:00,34.97,35.01,34.88,34.97,1172487.5267284391,13.3715,13.3868,13.3371,13.3715,1172487.5267
2004-08-24 15:30:00,34.98,35.31,34.96,35.29,3248515.0867189355,13.3753,13.5015,13.3677,13.4939,3248515.0867
2004-08-25 09:30:00,35.27,35.31,34.99,35.01,2861962.4613922546,13.4862,13.5015,13.3792,13.3868,2861962.4614
2004-08-25 10:00:00,35.01,35.13,34.91,35.07,1764314.5640294608,13.3868,13.4327,13.3486,13.4098,1764314.564
2004-08-25 10:30:00,35.08,35.25,35.02,35.2,1208838.2038488952,13.4136,13.4786,13.3906,13.4595,1208838.2038
2004-08-25 11:00:00,35.2,35.28,35.12,35.15,815157.9947731053,13.4595,13.4901,13.4289,13.4403,815157.9948
2004-08-25 11:30:00,35.15,35.23,35.15,35.21,426467.0943216916,13.4403,13.4709,13.4403,13.4633,426467.0943
2004-08-25 12:00:00,35.21,35.49,35.21,35.46,1793537.6574008078,13.4633,13.5704,13.4633,13.5589,1793537.6574
2004-08-25 12:30:00,35.46,35.71,35.46,35.67,1878593.490140176,13.5589,13.6545,13.5589,13.6392,1878593.4901
2004-08-25 13:00:00,35.67,35.78,35.65,35.71,1388690.9004514136,13.6392,13.6812,13.6315,13.6545,1388690.9005
2004-08-25 13:30:00,35.72,35.74,35.62,35.67,896650.0356379187,13.6583,13.6659,13.6201,13.6392,896650.0356
2004-08-25 14:00:00,35.67,35.95,35.65,35.93,2217628.8904727963,13.6392,13.7462,13.6315,13.7386,2217628.8905
2004-08-25 14:30:00,35.93,35.96,35.81,35.88,1657638.3939177953,13.7386,13.7501,13.6927,13.7195,1657638.3939
2004-08-25 15:00:00,35.87,36.02,35.86,35.97,1936802.0907579,13.7157,13.773,13.7118,13.7539,1936802.0908
2004-08-25 15:30:00,35.97,36.2,35.93,36.13,3798051.793775244,13.7539,13.8418,13.7386,13.8151,3798051.7938
2004-08-26 09:30:00,35.97,36.4,35.91,36.24,3750772.1549061537,13.7539,13.9183,13.731,13.8571,3750772.1549
2004-08-26 10:00:00,36.24,36.34,36.06,36.13,2622950.819672131,13.8571,13.8954,13.7883,13.8151,2622950.8197
2004-08-26 10:30:00,36.13,36.13,35.93,36.1,1914944.167260632,13.8151,13.8151,13.7386,13.8036,1914944.1673
2004-08-26 11:00:00,36.1,36.16,36.01,36.07,933475.8850083156,13.8036,13.8265,13.7692,13.7921,933475.885
2004-08-26 11:30:00,36.07,36.07,35.92,35.93,825374.1981468282,13.7921,13.7921,13.7348,13.7386,825374.1981
2004-08-26 12:00:00,35.93,36.02,35.84,35.97,1210501.306723687,13.7386,13.773,13.7042,13.7539,1210501.3067
2004-08-26 12:30:00,35.97,36.06,35.94,36.04,815633.1670230458,13.7539,13.7883,13.7424,13.7807,815633.167
2004-08-26 13:00:00,36.04,36.05,35.92,35.95,624138.7502969827,13.7807,13.7845,13.7348,13.7462,624138.7503
2004-08-26 13:30:00,35.95,35.95,35.86,35.9,767165.5975291043,13.7462,13.7462,13.7118,13.7271,767165.5975
2004-08-26 14:00:00,35.9,36.07,35.84,36.05,1331432.644333571,13.7271,13.7921,13.7042,13.7845,1331432.6443
2004-08-26 14:30:00,36.05,36.24,35.9,36.15,1414825.3741981469,13.7845,13.8571,13.7271,13.8227,1414825.3742
2004-08-26 15:00:00,36.15,36.33,36.14,36.31,1553100.4989308624,13.8227,13.8915,13.8189,13.8839,1553100.4989
2004-08-26 15:30:00,36.31,36.37,36.28,36.37,2909242.1002613446,13.8839,13.9068,13.8724,13.9068,2909242.1003
2004-08-27 09:30:00,36.37,36.56,36.32,36.4,2770016.631028748,13.9068,13.9795,13.8877,13.9183,2770016.631
2004-08-27 10:00:00,36.4,36.5,36.26,36.37,2188405.797101449,13.9183,13.9566,13.8648,13.9068,2188405.7971
2004-08-27 10:30:00,36.37,36.39,36.09,36.23,2013779.9952482767,13.9068,13.9145,13.7998,13.8533,2013779.9952
2004-08-27 11:00:00,36.23,36.32,36.21,36.3,804704.205274412,13.8533,13.8877,13.8457,13.8801,804704.2053
2004-08-27 11:30:00,36.3,36.39,36.24,36.26,926110.715134236,13.8801,13.9145,13.8571,13.8648,926110.7151
2004-08-27 12:00:00,36.25,36.32,36.14,36.16,578047.0420527442,13.861,13.8877,13.8189,13.8265,578047.0421
2004-08-27 12:30:00,36.16,36.17,36.09,36.17,949631.741506296,13.8265,13.8304,13.7998,13.8304,949631.7415
2004-08-27 13:00:00,36.18,36.27,36.14,36.19,676170.1116654788,13.8342,13.8686,13.8189,13.838,676170.1117
2004-08-27 13:30:00,36.19,36.2,36.11,36.12,414112.615823236,13.838,13.8418,13.8074,13.8112,414112.6158
2004-08-27 14:00:00,36.12,36.28,36.12,36.17,745782.8462817771,13.8112,13.8724,13.8112,13.8304,745782.8463
2004-08-27 14:30:00,36.17,36.27,36.13,36.23,511047.7548111191,13.8304,13.8686,13.8151,13.8533,511047.7548
2004-08-27 15:00:00,36.23,36.24,36.16,36.17,674031.836540746,13.8533,13.8571,13.8265,13.8304,674031.8365
2004-08-27 15:30:00,36.18,36.18,36.01,36.15,1301259.2064623423,13.8342,13.8342,13.7692,13.8227,1301259.2065
2004-08-30 09:30:00,35.97,36.34,35.88,36.27,2500356.3791874554,13.7539,13.8954,13.7195,13.8686,2500356.3792
2004-08-30 10:00:00,36.27,36.29,36.02,36.02,1683535.2815395582,13.8686,13.8763,13.773,13.773,1683535.2815
2004-08-30 10:30:00,36.02,36.05,35.8,35.85,1559515.3243050606,13.773,13.7845,13.6889,13.708,1559515.3243
2004-08-30 11:00:00,35.86,35.97,35.84,35.94,804229.0330244714,13.7118,13.7539,13.7042,13.7424,804229.033
2004-08-30 11:30:00,35.93,36.06,35.91,36.03,707293.8940365883,13.7386,13.7883,13.731,13.7768,707293.894
2004-08-30 12:00:00,36.03,36.03,35.86,35.89,496792.5873129009,13.7768,13.7768,13.7118,13.7233,496792.5873
2004-08-30 12:30:00,35.89,36.01,35.89,35.99,393917.7952007603,13.7233,13.7692,13.7233,13.7615,393917.7952
2004-08-30 13:00:00,35.99,36.03,35.95,36.01,667854.5972915182,13.7615,13.7768,13.7462,13.7692,667854.5973
2004-08-30 13:30:00,36.0,36.19,36.0,36.1,731052.5065336184,13.7654,13.838,13.7654,13.8036,731052.5065
2004-08-30 14:00:00,36.1,36.17,36.06,36.16,382038.4889522452,13.8036,13.8304,13.7883,13.8265,382038.489
2004-08-30 14:30:00,36.16,36.17,35.99,36.0,635542.8842955572,13.8265,13.8304,13.7615,13.7654,635542.8843
2004-08-30 15:00:00,36.0,36.08,35.92,36.03,1034212.4019957236,13.7654,13.796,13.7348,13.7768,1034212.402
2004-08-30 15:30:00,36.03,36.05,35.97,35.97,1260869.5652173914,13.7768,13.7845,13.7539,13.7539,1260869.5652
2004-08-31 09:30:00,35.88,36.34,35.88,36.24,1940841.0548823948,13.7195,13.8954,13.7195,13.8571,1940841.0549
2004-08-31 10:00:00,36.25,36.26,36.01,36.07,1452601.568068425,13.861,13.8648,13.7692,13.7921,1452601.5681
2004-08-31 10:30:00,36.07,36.16,35.89,35.97,986932.7631266336,13.7921,13.8265,13.7233,13.7539,986932.7631
2004-08-31 11:00:00,35.97,35.99,35.86,35.92,840579.7101449276,13.7539,13.7615,13.7118,13.7348,840579.7101
2004-08-31 11:30:00,35.92,36.0,35.88,35.95,689712.520788786,13.7348,13.7654,13.7195,13.7462,689712.5208
2004-08-31 12:00:00,35.95,36.07,35.93,36.05,483487.76431456406,13.7462,13.7921,13.7386,13.7845,483487.7643
2004-08-31 12:30:00,36.05,36.08,35.92,35.97,546448.087431694,13.7845,13.796,13.7348,13.7539,546448.0874
2004-08-31 13:00:00,35.97,36.06,35.89,36.01,603706.3435495368,13.7539,13.7883,13.7233,13.7692,603706.3435
2004-08-31 13:30:00,36.01,36.2,35.98,36.17,1004514.1363744356,13.7692,13.8418,13.7577,13.8304,1004514.1364
2004-08-31 14:00:00,36.16,36.22,36.02,36.11,985032.0741268712,13.8265,13.8495,13.773,13.8074,985032.0741
2004-08-31 14:30:00,36.1,36.31,36.08,36.27,1675932.5255405086,13.8036,13.8839,13.796,13.8686,1675932.5255
2004-08-31 15:00:00,36.26,36.32,36.2,36.32,1374198.146828225,13.8648,13.8877,13.8418,13.8877,1374198.1468
2004-08-31 15:30:00,36.3,36.44,36.25,36.41,2466856.735566643,13.8801,13.9336,13.861,13.9221,2466856.7356
2004-09-01 09:30:00,36.35,36.6,36.15,36.16,2882870.040389641,13.8992,13.9948,13.8227,13.8265,2882870.0404
2004-09-01 10:00:00,36.16,36.61,36.13,36.58,3187930.6248515085,13.8265,13.9986,13.8151,13.9871,3187930.6249
2004-09-01 10:30:00,36.58,36.62,36.39,36.46,2255405.0843430744,13.9871,14.0024,13.9145,13.9413,2255405.0843
2004-09-01 11:00:00,36.46,36.61,36.44,36.54,1600617.7239249228,13.9413,13.9986,13.9336,13.9718,1600617.7239
2004-09-01 11:30:00,36.54,36.56,36.45,36.54,860536.9446424328,13.9718,13.9795,13.9374,13.9718,860536.9446
2004-09-01 12:00:00,36.54,36.62,36.47,36.59,944880.01900689,13.9718,14.0024,13.9451,13.991,944880.019
2004-09-01 12:30:00,36.58,36.72,36.58,36.66,1113328.581610834,13.9871,14.0407,13.9871,14.0177,1113328.5816
2004-09-01 13:00:00,36.66,36.68,36.33,36.57,2754811.119030649,14.0177,14.0254,13.8915,13.9833,2754811.119
2004-09-01 13:30:00,36.56,36.66,36.54,36.57,1005226.8947493468,13.9795,14.0177,13.9718,13.9833,1005226.8947
2004-09-01 14:00:00,36.56,36.66,36.49,36.65,918507.9591351864,13.9795,14.0177,13.9527,14.0139,918507.9591
2004-09-01 14:30:00,36.65,36.74,36.61,36.68,1096935.1389878832,14.0139,14.0483,13.9986,14.0254,1096935.139
2004-09-01 15:00:00,36.68,36.73,36.58,36.64,1157757.1869802803,14.0254,14.0445,13.9871,14.0101,1157757.187
2004-09-01 15:30:00,36.64,36.93,36.63,36.87,2879543.8346400573,14.0101,14.121,14.0063,14.098,2879543.8346
2004-09-02 09:30:00,36.88,37.12,36.86,37.02,3902114.516512236,14.1019,14.1936,14.0942,14.1554,3902114.5165
2004-09-02 10:00:00,37.01,37.27,37.01,37.2,2660251.8412924684,14.1516,14.251,14.1516,14.2242,2660251.8413
2004-09-02 10:30:00,37.2,37.36,37.19,37.33,1600142.5516749823,14.2242,14.2854,14.2204,14.2739,1600142.5517
2004-09-02 11:00:00,37.33,37.43,37.29,37.3,1415775.718698028,14.2739,14.3122,14.2586,14.2624,1415775.7187
2004-09-02 11:30:00,37.31,37.56,37.31,37.52,1563079.1161796153,14.2663,14.3619,14.2663,14.3466,1563079.1162
2004-09-02 12:00:00,37.53,37.67,37.5,37.58,1770729.389403659,14.3504,14.4039,14.3389,14.3695,1770729.3894
2004-09-02 12:30:00,37.58,37.6,37.55,37.57,535519.1256830601,14.3695,14.3772,14.358,14.3657,535519.1257
2004-09-02 13:00:00,37.56,37.56,37.43,37.51,989308.6243763363,14.3619,14.3619,14.3122,14.3427,989308.6244
2004-09-02 13:30:00,37.51,37.56,37.46,37.54,984556.9018769304,14.3427,14.3619,14.3236,14.3542,984556.9019
2004-09-02 14:00:00,37.54,37.66,37.51,37.64,1443573.2953195537,14.3542,14.4001,14.3427,14.3925,1443573.2953
2004-09-02 14:30:00,37.65,37.77,37.59,37.75,1365169.874079354,14.3963,14.4422,14.3733,14.4345,1365169.8741
2004-09-02 15:00:00,37.76,37.83,37.69,37.7,2156094.0841054884,14.4383,14.4651,14.4116,14.4154,2156094.0841
2004-09-02 15:30:00,37.7,37.75,37.62,37.7,2918745.545260157,14.4154,14.4345,14.3848,14.4154,2918745.5453
2004-09-03 09:30:00,37.59,38.05,37.42,37.86,3863387.9781420766,14.3733,14.5492,14.3083,14.4766,3863387.9781
2004-09-03 10:00:00,37.88,37.88,37.58,37.65,2539320.503682585,14.4842,14.4842,14.3695,14.3963,2539320.5037
2004-09-03 10:30:00,37.66,37.77,37.57,37.58,1248039.914468995,14.4001,14.4422,14.3657,14.3695,1248039.9145
2004-09-03 11:00:00,37.57,37.69,37.46,37.51,1577809.4559277738,14.3657,14.4116,14.3236,14.3427,1577809.4559
2004-09-03 11:30:00,37.51,37.7,37.09,37.69,994297.9330007128,14.3427,14.4154,14.1821,14.4116,994297.933
2004-09-03 12:00:00,37.69,37.78,37.6,37.76,843668.3297695415,14.4116,14.446,14.3772,14.4383,843668.3298
2004-09-03 12:30:00,37.76,37.78,37.6,37.63,702542.1715371823,14.4383,14.446,14.3772,14.3886,702542.1715
2004-09-03 13:00:00,37.63,37.71,37.55,37.67,697315.2767878356,14.3886,14.4192,14.358,14.4039,697315.2768
2004-09-03 13:30:00,37.67,37.83,37.61,37.65,942504.157757187,14.4039,14.4651,14.381,14.3963,942504.1578
2004-09-03 14:00:00,37.65,37.73,37.59,37.63,634830.1259206462,14.3963,14.4269,14.3733,14.3886,634830.1259
2004-09-03 14:30:00,37.63,37.64,37.49,37.51,882632.454264671,14.3886,14.3925,14.3351,14.3427,882632.4543
2004-09-03 15:00:00,37.5,37.73,37.46,37.68,967688.287004039,14.3389,14.4269,14.3236,14.4077,967688.287
2004-09-03 15:30:00,37.68,37.7,37.59,37.63,1573057.733428368,14.4077,14.4154,14.3733,14.3886,1573057.7334
2004-09-07 09:30:00,37.69,38.07,37.66,37.8,3506058.4461867427,14.4116,14.5569,14.4001,14.4536,3506058.4462
2004-09-07 10:00:00,37.8,37.88,37.48,37.51,2293418.8643383225,14.4536,14.4842,14.3313,14.3427,2293418.8643
2004-09-07 10:30:00,37.52,37.82,37.26,37.38,3073414.112615824,14.3466,14.4613,14.2472,14.293,3073414.1126
2004-09-07 11:00:00,37.37,37.49,37.35,37.45,2091945.830363507,14.2892,14.3351,14.2816,14.3198,2091945.8304
2004-09-07 11:30:00,37.45,37.71,37.44,37.65,1598241.8626752198,14.3198,14.4192,14.316,14.3963,1598241.8627
2004-09-07 12:00:00,37.65,37.79,37.65,37.67,1011166.5478736042,14.3963,14.4498,14.3963,14.4039,1011166.5479
2004-09-07 12:30:00,37.67,37.88,37.62,37.83,1079591.351865051,14.4039,14.4842,14.3848,14.4651,1079591.3519
2004-09-07 13:00:00,37.83,37.86,37.73,37.75,714659.0639106677,14.4651,14.4766,14.4269,14.4345,714659.0639
2004-09-07 13:30:00,37.75,37.81,37.65,37.66,712995.9610358755,14.4345,14.4575,14.3963,14.4001,712995.961
2004-09-07 14:00:00,37.66,37.7,37.4,37.46,1376098.8358279876,14.4001,14.4154,14.3007,14.3236,1376098.8358
2004-09-07 14:30:00,37.46,37.48,37.16,37.28,2394392.967450701,14.3236,14.3313,14.2089,14.2548,2394392.9675
2004-09-07 15:00:00,37.28,37.39,37.2,37.22,1244951.294844381,14.2548,14.2969,14.2242,14.2319,1244951.2948
2004-09-07 15:30:00,37.22,37.5,37.22,37.5,2159895.462105013,14.2319,14.3389,14.2319,14.3389,2159895.4621
2004-09-08 09:30:00,37.44,37.84,37.34,37.46,3193632.691850796,14.316,14.4689,14.2777,14.3236,3193632.6919
2004-09-08 10:00:00,37.46,37.74,37.41,37.73,2395105.725825612,14.3236,14.4307,14.3045,14.4269,2395105.7258
2004-09-08 10:30:00,37.73,37.82,37.56,37.62,2923259.681634593,14.4269,14.4613,14.3619,14.3848,2923259.6816
2004-09-08 11:00:00,37.61,37.75,37.54,37.7,1329294.3692088383,14.381,14.4345,14.3542,14.4154,1329294.3692
2004-09-08 11:30:00,37.7,37.86,37.63,37.66,1367308.1492040865,14.4154,14.4766,14.3886,14.4001,1367308.1492
2004-09-08 12:00:00,37.66,37.74,37.47,37.51,1009503.444998812,14.4001,14.4307,14.3275,14.3427,1009503.445
2004-09-08 12:30:00,37.51,37.57,37.38,37.41,1394392.967450701,14.3427,14.3657,14.293,14.3045,1394392.9675
2004-09-08 13:00:00,37.41,37.57,37.41,37.54,970301.7343787124,14.3045,14.3657,14.3045,14.3542,970301.7344
2004-09-08 13:30:00,37.54,37.71,37.46,37.66,864100.7365169874,14.3542,14.4192,14.3236,14.4001,864100.7365
2004-09-08 14:00:00,37.67,37.77,37.64,37.7,1441910.1924447613,14.4039,14.4422,14.3925,14.4154,1441910.1924
2004-09-08 14:30:00,37.7,37.72,37.5,37.51,1138987.8831076266,14.4154,14.423,14.3389,14.3427,1138987.8831
2004-09-08 15:00:00,37.5,37.56,37.36,37.45,1406034.6875742455,14.3389,14.3619,14.2854,14.3198,1406034.6876
2004-09-08 15:30:00,37.45,37.54,37.41,37.51,1580185.3171774768,14.3198,14.3542,14.3045,14.3427,1580185.3172
2004-09-09 09:30:00,37.53,37.59,37.08,37.21,2871465.906391067,14.3504,14.3733,14.1783,14.228,2871465.9064
2004-09-09 10:00:00,37.22,37.26,37.05,37.05,1703967.688287004,14.2319,14.2472,14.1669,14.1669,1703967.6883
2004-09-09 10:30:00,37.05,37.1,36.85,36.96,2200047.517224994,14.1669,14.186,14.0904,14.1324,2200047.5172
2004-09-09 11:00:00,36.97,37.01,36.85,36.87,1164172.0123544785,14.1363,14.1516,14.0904,14.098,1164172.0124
2004-09-09 11:30:00,36.85,36.87,36.66,36.72,2185317.1774768354,14.0904,14.098,14.0177,14.0407,2185317.1775
2004-09-09 12:00:00,36.73,36.89,36.69,36.72,1376574.0080779283,14.0445,14.1057,14.0292,14.0407,1376574.0081
2004-09-09 12:30:00,36.72,36.77,36.51,36.65,1923022.0955096225,14.0407,14.0598,13.9604,14.0139,1923022.0955
2004-09-09 13:00:00,36.65,36.84,36.63,36.76,1485388.4533143265,14.0139,14.0866,14.0063,14.056,1485388.4533
2004-09-09 13:30:00,36.77,36.96,36.77,36.82,1510334.9964362085,14.0598,14.1324,14.0598,14.0789,1510334.9964
2004-09-09 14:00:00,36.85,36.98,36.78,36.95,1076502.7322404373,14.0904,14.1401,14.0636,14.1286,1076502.7322
2004-09-09 14:30:00,36.94,37.2,36.85,37.11,1627940.1282965075,14.1248,14.2242,14.0904,14.1898,1627940.1283
2004-09-09 15:00:00,37.12,37.13,36.91,36.97,1507483.9629365646,14.1936,14.1974,14.1133,14.1363,1507483.9629
2004-09-09 15:30:00,36.97,37.04,36.82,36.98,2100498.930862437,14.1363,14.163,14.0789,14.1401,2100498.9309
2004-09-10 09:30:00,36.91,37.24,36.68,37.11,2764552.150154431,14.1133,14.2395,14.0254,14.1898,2764552.1502
2004-09-10 10:00:00,37.1,37.19,37.01,37.14,1438583.986695177,14.186,14.2204,14.1516,14.2013,1438583.9867
2004-09-10 10:30:00,37.13,37.19,36.91,36.99,1248039.914468995,14.1974,14.2204,14.1133,14.1439,1248039.9145
2004-09-10 11:00:00,37.0,37.21,36.99,37.14,1027559.990496555,14.1477,14.228,14.1439,14.2013,1027559.9905
2004-09-10 11:30:00,37.14,37.16,37.01,37.06,491565.6925635543,14.2013,14.2089,14.1516,14.1707,491565.6926
2004-09-10 12:00:00,37.07,37.14,37.01,37.07,490852.9341886434,14.1745,14.2013,14.1516,14.1745,490852.9342
2004-09-10 12:30:00,37.07,37.11,37.0,37.01,320028.51033499645,14.1745,14.1898,14.1477,14.1516,320028.5103
2004-09-10 13:00:00,37.0,37.08,36.99,37.05,456878.1183178903,14.1477,14.1783,14.1439,14.1669,456878.1183
2004-09-10 13:30:00,37.06,37.06,36.85,36.9,563791.8745545261,14.1707,14.1707,14.0904,14.1095,563791.8746
2004-09-10 14:00:00,36.9,37.18,36.89,37.18,973390.3540033264,14.1095,14.2166,14.1057,14.2166,973390.354
2004-09-10 14:30:00,37.17,37.49,37.11,37.43,2429080.541696365,14.2127,14.3351,14.1898,14.3122,2429080.5417
2004-09-10 15:00:00,37.43,37.73,37.39,37.64,2583273.9368020906,14.3122,14.4269,14.2969,14.3925,2583273.9368
2004-09-10 15:30:00,37.63,37.92,37.57,37.9,4943929.674507009,14.3886,14.4995,14.3657,14.4919,4943929.6745
2004-09-13 09:30:00,38.02,38.39,37.97,38.21,5291993.347588501,14.5378,14.6792,14.5186,14.6104,5291993.3476
2004-09-13 10:00:00,38.21,38.36,38.1,38.24,2882394.8681397005,14.6104,14.6678,14.5683,14.6219,2882394.8681
2004-09-13 10:30:00,38.24,38.41,38.08,38.39,2143264.433357092,14.6219,14.6869,14.5607,14.6792,2143264.4334
2004-09-13 11:00:00,38.4,38.62,38.37,38.58,2168686.148728914,14.6831,14.7672,14.6716,14.7519,2168686.1487
2004-09-13 11:30:00,38.58,38.7,38.52,38.55,1564979.8051793776,14.7519,14.7978,14.7289,14.7404,1564979.8052
2004-09-13 12:00:00,38.55,38.66,38.54,38.59,896412.4495129485,14.7404,14.7825,14.7366,14.7557,896412.4495
2004-09-13 12:30:00,38.59,38.7,38.55,38.67,1134711.332858161,14.7557,14.7978,14.7404,14.7863,1134711.3329
2004-09-13 13:00:00,38.68,38.78,38.64,38.67,1594202.8985507246,14.7901,14.8284,14.7748,14.7863,1594202.8986
2004-09-13 13:30:00,38.67,38.69,38.53,38.63,1815395.580898076,14.7863,14.7939,14.7328,14.771,1815395.5809
2004-09-13 14:00:00,38.63,38.68,38.58,38.63,1269185.0795913518,14.771,14.7901,14.7519,14.771,1269185.0796
2004-09-13 14:30:00,38.63,38.66,38.57,38.6,1452839.154193395,14.771,14.7825,14.7481,14.7595,1452839.1542
2004-09-13 15:00:00,38.6,38.66,38.45,38.54,2257780.9455927773,14.7595,14.7825,14.7022,14.7366,2257780.9456
2004-09-13 15:30:00,38.54,38.81,38.45,38.76,3521026.372059872,14.7366,14.8398,14.7022,14.8207,3521026.3721
2004-09-14 09:30:00,38.84,39.09,38.6,38.96,5326205.749584224,14.8513,14.9469,14.7595,14.8972,5326205.7496
2004-09-14 10:00:00,38.96,39.4,38.84,39.27,5001425.516749822,14.8972,15.0654,14.8513,15.0157,5001425.5167
2004-09-14 10:30:00,39.27,39.44,39.25,39.37,2405797.1014492754,15.0157,15.0807,15.0081,15.054,2405797.1014
2004-09-14 11:00:00,39.35,39.72,39.35,39.39,4817058.683772868,15.0463,15.1878,15.0463,15.0616,4817058.6838
2004-09-14 11:30:00,39.39,39.42,39.14,39.32,4012116.8923734855,15.0616,15.0731,14.966,15.0348,4012116.8924
2004-09-14 12:00:00,39.32,39.43,39.3,39.35,1539795.6759325257,15.0348,15.0769,15.0272,15.0463,1539795.6759
2004-09-14 12:30:00,39.34,39.41,39.22,39.41,1379425.041577572,15.0425,15.0693,14.9966,15.0693,1379425.0416
2004-09-14 13:00:00,39.41,39.56,39.36,39.38,2070800.66524115,15.0693,15.1266,15.0501,15.0578,2070800.6652
2004-09-14 13:30:00,39.37,39.51,39.33,39.49,1211689.2373485388,15.054,15.1075,15.0387,15.0998,1211689.2373
2004-09-14 14:00:00,39.49,39.56,39.43,39.54,1089569.9691138037,15.0998,15.1266,15.0769,15.119,1089569.9691
2004-09-14 14:30:00,39.54,39.55,39.31,39.48,1296507.4839629366,15.119,15.1228,15.031,15.096,1296507.484
2004-09-14 15:00:00,39.48,39.63,39.46,39.6,1812544.547398432,15.096,15.1534,15.0884,15.1419,1812544.5474
2004-09-14 15:30:00,39.59,39.74,39.47,39.72,4753385.602280827,15.1381,15.1954,15.0922,15.1878,4753385.6023
2004-09-15 09:30:00,39.58,39.87,39.38,39.4,5627940.128296508,15.1343,15.2451,15.0578,15.0654,5627940.1283
2004-09-15 10:00:00,39.4,39.56,39.29,39.49,3069375.148491328,15.0654,15.1266,15.0234,15.0998,3069375.1485
2004-09-15 10:30:00,39.49,39.52,39.21,39.4,2002375.861249703,15.0998,15.1113,14.9928,15.0654,2002375.8612
2004-09-15 11:00:00,39.4,39.46,39.3,39.38,1334046.0917082443,15.0654,15.0884,15.0272,15.0578,1334046.0917
2004-09-15 11:30:00,39.38,39.5,39.35,39.47,924685.1983844144,15.0578,15.1037,15.0463,15.0922,924685.1984
2004-09-15 12:00:00,39.46,39.55,39.37,39.38,1046804.4666191494,15.0884,15.1228,15.054,15.0578,1046804.4666
2004-09-15 12:30:00,39.39,39.43,39.33,39.37,820622.4756474223,15.0616,15.0769,15.0387,15.054,820622.4756
2004-09-15 13:00:00,39.37,39.46,39.37,39.43,441672.6063197909,15.054,15.0884,15.054,15.0769,441672.6063
2004-09-15 13:30:00,39.43,39.62,39.42,39.62,1052268.9474934663,15.0769,15.1495,15.0731,15.1495,1052268.9475
2004-09-15 14:00:00,39.6,39.71,39.57,39.59,1125920.64623426,15.1419,15.184,15.1304,15.1381,1125920.6462
2004-09-15 14:30:00,39.59,39.9,39.58,39.72,2660014.2551674983,15.1381,15.2566,15.1343,15.1878,2660014.2552
2004-09-15 15:00:00,39.73,39.82,39.67,39.74,1278213.3523402233,15.1916,15.226,15.1687,15.1954,1278213.3523
2004-09-15 15:30:00,39.75,39.78,39.57,39.59,2020194.820622476,15.1993,15.2107,15.1304,15.1381,2020194.8206
2004-09-16 09:30:00,39.64,39.96,39.61,39.95,2927773.818009028,15.1572,15.2796,15.1457,15.2757,2927773.818
2004-09-16 10:00:00,39.96,40.23,39.9,40.19,3505345.687811832,15.2796,15.3828,15.2566,15.3675,3505345.6878
2004-09-16 10:30:00,40.2,40.36,40.15,40.22,2427892.611071513,15.3713,15.4325,15.3522,15.379,2427892.6111
2004-09-16 11:00:00,40.22,40.24,40.12,40.21,1669280.11404134,15.379,15.3866,15.3407,15.3751,1669280.114
2004-09-16 11:30:00,40.22,40.25,40.08,40.12,1176764.0769779044,15.379,15.3904,15.3254,15.3407,1176764.077
2004-09-16 12:00:00,40.14,40.22,40.06,40.21,1391066.7617011168,15.3484,15.379,15.3178,15.3751,1391066.7617
2004-09-16 12:30:00,40.2,40.3,40.12,40.14,1213352.340223331,15.3713,15.4096,15.3407,15.3484,1213352.3402
2004-09-16 13:00:00,40.14,40.15,39.91,39.98,1430268.4723212165,15.3484,15.3522,15.2604,15.2872,1430268.4723
2004-09-16 13:30:00,39.98,39.98,39.78,39.82,1751722.4994060348,15.2872,15.2872,15.2107,15.226,1751722.4994
2004-09-16 14:00:00,39.83,39.87,39.57,39.64,2708481.82466144,15.2298,15.2451,15.1304,15.1572,2708481.8247
2004-09-16 14:30:00,39.65,39.67,38.98,39.07,4112853.4093608935,15.161,15.1687,14.9048,14.9392,4112853.4094
2004-09-16 15:00:00,39.08,39.16,38.87,38.94,4606082.20479924,14.9431,14.9737,14.8628,14.8895,4606082.2048
2004-09-16 15:30:00,38.93,39.09,38.83,38.87,5447374.673319078,14.8857,14.9469,14.8475,14.8628,5447374.6733
2004-09-17 09:30:00,38.66,38.76,38.24,38.29,6468757.424566406,14.7825,14.8207,14.6219,14.641,6468757.4246
2004-09-17 10:00:00,38.28,38.61,38.28,38.59,3232121.6440959848,14.6372,14.7634,14.6372,14.7557,3232121.6441
2004-09-17 10:30:00,38.59,38.78,38.47,38.67,3155381.3257305776,14.7557,14.8284,14.7098,14.7863,3155381.3257
2004-09-17 11:00:00,38.67,38.96,38.63,38.76,2404609.170824424,14.7863,14.8972,14.771,14.8207,2404609.1708
2004-09-17 11:30:00,38.75,38.78,38.65,38.71,1207175.1009741032,14.8169,14.8284,14.7786,14.8016,1207175.101
2004-09-17 12:00:00,38.71,38.85,38.7,38.79,1090520.313613685,14.8016,14.8551,14.7978,14.8322,1090520.3136
2004-09-17 12:30:00,38.78,38.9,38.77,38.85,856022.8082679971,14.8284,14.8742,14.8245,14.8551,856022.8083
2004-09-17 13:00:00,38.85,38.9,38.77,38.88,975528.6291280588,14.8551,14.8742,14.8245,14.8666,975528.6291
2004-09-17 13:30:00,38.88,38.9,38.76,38.84,1122356.8543597057,14.8666,14.8742,14.8207,14.8513,1122356.8544
2004-09-17 14:00:00,38.84,38.93,38.79,38.79,1239011.6417201236,14.8513,14.8857,14.8322,14.8322,1239011.6417
2004-09-17 14:30:00,38.78,39.06,38.78,39.0,1760038.0137799953,14.8284,14.9354,14.8284,14.9125,1760038.0138
2004-09-17 15:00:00,39.0,39.04,38.91,38.93,1023283.4402470896,14.9125,14.9278,14.8781,14.8857,1023283.4402
2004-09-17 15:30:00,38.95,39.21,38.83,39.14,3235447.849845569,14.8934,14.9928,14.8475,14.966,3235447.8498
2004-09-20 09:30:00,38.85,39.13,38.68,38.69,3298645.759087669,14.8551,14.9622,14.7901,14.7939,3298645.7591
2004-09-20 10:00:00,38.68,38.93,38.63,38.88,2357091.945830364,14.7901,14.8857,14.771,14.8666,2357091.9458
2004-09-20 10:30:00,38.87,39.35,38.87,39.13,3113090.995485864,14.8628,15.0463,14.8628,14.9622,3113090.9955
2004-09-20 11:00:00,39.14,39.22,39.0,39.03,1189356.1416013306,14.966,14.9966,14.9125,14.924,1189356.1416
2004-09-20 11:30:00,39.04,39.04,38.86,38.93,1025184.129246852,14.9278,14.9278,14.8589,14.8857,1025184.1292
2004-09-20 12:00:00,38.92,39.03,38.87,39.0,412687.0990734141,14.8819,14.924,14.8628,14.9125,412687.0991
2004-09-20 12:30:00,39.01,39.02,38.66,38.7,900926.5858873844,14.9163,14.9201,14.7825,14.7978,900926.5859
2004-09-20 13:00:00,38.7,38.71,38.55,38.6,1442860.5369446424,14.7978,14.8016,14.7404,14.7595,1442860.5369
2004-09-20 13:30:00,38.6,39.02,38.37,38.52,2074602.0432406748,14.7595,14.9201,14.6716,14.7289,2074602.0432
2004-09-20 14:00:00,38.52,38.55,38.37,38.5,1354003.3262057495,14.7289,14.7404,14.6716,14.7213,1354003.3262
2004-09-20 14:30:00,38.49,38.58,38.38,38.4,1672368.733665954,14.7175,14.7519,14.6754,14.6831,1672368.7337
2004-09-20 15:00:00,38.4,38.63,38.4,38.57,1849607.982893799,14.6831,14.771,14.6831,14.7481,1849607.9829
2004-09-20 15:30:00,38.56,38.58,38.41,38.44,2186267.521976717,14.7442,14.7519,14.6869,14.6984,2186267.522
2004-09-21 09:30:00,38.48,38.52,38.11,38.17,3096935.138987883,14.7136,14.7289,14.5722,14.5951,3096935.139
2004-09-21 10:00:00,38.17,38.21,37.99,38.13,2402708.4818246616,14.5951,14.6104,14.5263,14.5798,2402708.4818
2004-09-21 10:30:00,38.13,38.39,38.07,38.16,1753623.1884057971,14.5798,14.6792,14.5569,14.5913,1753623.1884
2004-09-21 11:00:00,38.17,38.2,38.06,38.06,1060822.047992397,14.5951,14.6066,14.553,14.553,1060822.048
2004-09-21 11:30:00,38.06,38.18,38.02,38.06,1131622.7132335473,14.553,14.5989,14.5378,14.553,1131622.7132
2004-09-21 12:00:00,38.06,38.08,37.94,37.99,860299.3585174626,14.553,14.5607,14.5072,14.5263,860299.3585
2004-09-21 12:30:00,38.01,38.13,37.99,38.07,734616.298408173,14.5339,14.5798,14.5263,14.5569,734616.2984
2004-09-21 13:00:00,38.07,38.1,38.01,38.05,755999.0496555001,14.5569,14.5683,14.5339,14.5492,755999.0497
2004-09-21 13:30:00,38.05,38.13,37.99,38.1,981943.454502257,14.5492,14.5798,14.5263,14.5683,981943.4545
2004-09-21 14:00:00,38.1,38.17,37.91,37.95,2395580.8980755527,14.5683,14.5951,14.4957,14.511,2395580.8981
2004-09-21 14:30:00,37.94,38.24,37.9,38.23,2979567.593252554,14.5072,14.6219,14.4919,14.6181,2979567.5933
2004-09-21 15:00:00,38.23,38.26,38.01,38.12,2599667.379425042,14.6181,14.6295,14.5339,14.576,2599667.3794
2004-09-21 15:30:00,38.12,38.21,38.07,38.13,2222143.026847232,14.576,14.6104,14.5569,14.5798,2222143.0268
2004-09-22 09:30:00,37.91,38.1,37.68,37.93,4098360.655737705,14.4957,14.5683,14.4077,14.5033,4098360.6557
2004-09-22 10:00:00,37.94,37.97,37.71,37.81,2251841.29246852,14.5072,14.5186,14.4192,14.4575,2251841.2925
2004-09-22 10:30:00,37.81,37.91,37.58,37.65,1685673.5566642908,14.4575,14.4957,14.3695,14.3963,1685673.5567
2004-09-22 11:00:00,37.65,37.73,37.49,37.67,1531955.3338085057,14.3963,14.4269,14.3351,14.4039,1531955.3338
2004-09-22 11:30:00,37.67,37.67,37.48,37.52,923259.6816345926,14.4039,14.4039,14.3313,14.3466,923259.6816
2004-09-22 12:00:00,37.52,37.58,37.38,37.47,1435257.7809455928,14.3466,14.3695,14.293,14.3275,1435257.7809
2004-09-22 12:30:00,37.48,37.57,37.46,37.5,639344.262295082,14.3313,14.3657,14.3236,14.3389,639344.2623
2004-09-22 13:00:00,37.5,37.65,37.49,37.51,673081.4920408648,14.3389,14.3963,14.3351,14.3427,673081.492
2004-09-22 13:30:00,37.51,37.63,37.46,37.49,749346.6381563317,14.3427,14.3886,14.3236,14.3351,749346.6382
2004-09-22 14:00:00,37.48,37.5,37.39,37.44,1858636.2556426704,14.3313,14.3389,14.2969,14.316,1858636.2556
2004-09-22 14:30:00,37.44,37.54,37.43,37.5,1271560.940841055,14.316,14.3542,14.3122,14.3389,1271560.9408
2004-09-22 15:00:00,37.5,37.57,37.35,37.35,1513898.7883107627,14.3389,14.3657,14.2816,14.2816,1513898.7883
2004-09-22 15:30:00,37.35,37.45,37.27,37.35,2763364.2195295794,14.2816,14.3198,14.251,14.2816,2763364.2195
2004-09-23 09:30:00,37.43,37.67,37.31,37.59,3454264.670943217,14.3122,14.4039,14.2663,14.3733,3454264.6709
2004-09-23 10:00:00,37.59,37.91,37.49,37.8,3125683.06010929,14.3733,14.4957,14.3351,14.4536,3125683.0601
2004-09-23 10:30:00,37.8,37.85,37.63,37.84,1682109.7647897364,14.4536,14.4728,14.3886,14.4689,1682109.7648
2004-09-23 11:00:00,37.84,37.84,37.7,37.79,717985.2696602519,14.4689,14.4689,14.4154,14.4498,717985.2697
2004-09-23 11:30:00,37.78,38.02,37.73,37.78,848182.4661439772,14.446,14.5378,14.4269,14.446,848182.4661
2004-09-23 12:00:00,37.78,37.97,37.77,37.89,1170349.2516037065,14.446,14.5186,14.4422,14.488,1170349.2516
2004-09-23 12:30:00,37.88,37.89,37.67,37.78,808505.5832739369,14.4842,14.488,14.4039,14.446,808505.5833
2004-09-23 13:00:00,37.78,37.88,37.75,37.82,693751.484913281,14.446,14.4842,14.4345,14.4613,693751.4849
2004-09-23 13:30:00,37.82,37.9,37.74,37.79,865526.2532668093,14.4613,14.4919,14.4307,14.4498,865526.2533
2004-09-23 14:00:00,37.8,37.92,37.75,37.86,1457353.290567831,14.4536,14.4995,14.4345,14.4766,1457353.2906
2004-09-23 14:30:00,37.85,37.97,37.77,37.89,1274174.3882157283,14.4728,14.5186,14.4422,14.488,1274174.3882
2004-09-23 15:00:00,37.89,38.05,37.84,37.94,1541696.364932288,14.488,14.5492,14.4689,14.5072,1541696.3649
2004-09-23 15:30:00,37.95,38.0,37.84,37.93,3161796.151104776,14.511,14.5301,14.4689,14.5033,3161796.1511
2004-09-24 09:30:00,37.97,38.13,37.68,38.1,2676407.697790449,14.5186,14.5798,14.4077,14.5683,2676407.6978
2004-09-24 10:00:00,38.1,38.1,37.88,37.93,1350439.534331195,14.5683,14.5683,14.4842,14.5033,1350439.5343
2004-09-24 10:30:00,37.92,38.03,37.81,38.01,1216916.1320978857,14.4995,14.5416,14.4575,14.5339,1216916.1321
2004-09-24 11:00:00,38.01,38.08,37.87,37.94,1186267.5219767166,14.5339,14.5607,14.4804,14.5072,1186267.522
2004-09-24 11:30:00,37.94,37.95,37.77,37.78,776193.8702779758,14.5072,14.511,14.4422,14.446,776193.8703
2004-09-24 12:00:00,37.78,37.83,37.65,37.77,1380137.7999524828,14.446,14.4651,14.3963,14.4422,1380137.8
2004-09-24 12:30:00,37.78,37.86,37.74,37.83,616298.4081729627,14.446,14.4766,14.4307,14.4651,616298.4082
2004-09-24 13:00:00,37.83,37.97,37.76,37.95,754098.3606557377,14.4651,14.5186,14.4383,14.511,754098.3607
2004-09-24 13:30:00,37.94,38.05,37.89,38.0,869802.8035162747,14.5072,14.5492,14.488,14.5301,869802.8035
2004-09-24 14:00:00,37.99,38.01,37.81,37.82,1217628.8904727965,14.5263,14.5339,14.4575,14.4613,1217628.8905
2004-09-24 14:30:00,37.82,37.84,37.54,37.59,1693751.4849132812,14.4613,14.4689,14.3542,14.3733,1693751.4849
2004-09-24 15:00:00,37.59,37.68,37.42,37.64,1741743.882157282,14.3733,14.4077,14.3083,14.3925,1741743.8822
2004-09-24 15:30:00,37.65,37.67,37.52,37.54,1550487.051556189,14.3963,14.4039,14.3466,14.3542,1550487.0516
2004-09-27 09:30:00,37.33,37.75,37.27,37.62,2698740.793537657,14.2739,14.4345,14.251,14.3848,2698740.7935
2004-09-27 10:00:00,37.63,37.85,37.55,37.66,2325730.577334284,14.3886,14.4728,14.358,14.4001,2325730.5773
2004-09-27 10:30:00,37.66,37.73,37.59,37.62,1235447.849845569,14.4001,14.4269,14.3733,14.3848,1235447.8498
2004-09-27 11:00:00,37.62,37.66,37.51,37.62,1312900.926585887,14.3848,14.4001,14.3427,14.3848,1312900.9266
2004-09-27 11:30:00,37.62,37.63,37.46,37.5,1068899.9762413874,14.3848,14.3886,14.3236,14.3389,1068899.9762
2004-09-27 12:00:00,37.49,37.57,37.44,37.47,679258.7312900927,14.3351,14.3657,14.316,14.3275,679258.7313
2004-09-27 12:30:00,37.48,37.7,37.47,37.69,1124257.5433594678,14.3313,14.4154,14.3275,14.4116,1124257.5434
2004-09-27 13:00:00,37.7,37.71,37.6,37.65,597529.1043003089,14.4154,14.4192,14.3772,14.3963,597529.1043
2004-09-27 13:30:00,37.65,37.66,37.51,37.55,698978.3796626277,14.3963,14.4001,14.3427,14.358,698978.3797
2004-09-27 14:00:00,37.55,37.59,37.35,37.36,1148966.5003563792,14.358,14.3733,14.2816,14.2854,1148966.5004
2004-09-27 14:30:00,37.37,37.45,37.33,37.45,1181040.62722737,14.2892,14.3198,14.2739,14.3198,1181040.6272
2004-09-27 15:00:00,37.45,37.53,37.45,37.48,1124970.3017343788,14.3198,14.3504,14.3198,14.3313,1124970.3017
2004-09-27 15:30:00,37.48,37.48,37.34,37.36,1446899.5010691376,14.3313,14.3313,14.2777,14.2854,1446899.5011
2004-09-28 09:30:00,37.45,37.59,37.11,37.21,2657638.393917796,14.3198,14.3733,14.1898,14.228,2657638.3939
2004-09-28 10:00:00,37.23,37.33,36.98,37.22,2738417.676407698,14.2357,14.2739,14.1401,14.2319,2738417.6764
2004-09-28 10:30:00,37.22,37.36,36.98,37.32,2625326.6809218344,14.2319,14.2854,14.1401,14.2701,2625326.6809
2004-09-28 11:00:00,37.32,37.41,37.22,37.35,1479686.3863150391,14.2701,14.3045,14.2319,14.2816,1479686.3863
2004-09-28 11:30:00,37.35,37.88,37.27,37.73,2947731.052506534,14.2816,14.4842,14.251,14.4269,2947731.0525
2004-09-28 12:00:00,37.73,37.82,37.66,37.71,1757662.1525302925,14.4269,14.4613,14.4001,14.4192,1757662.1525
2004-09-28 12:30:00,37.71,37.76,37.64,37.72,993347.5885008316,14.4192,14.4383,14.3925,14.423,993347.5885
2004-09-28 13:00:00,37.71,37.75,37.38,37.38,1599192.207175101,14.4192,14.4345,14.293,14.293,1599192.2072
2004-09-28 13:30:00,37.38,37.58,37.34,37.44,1317177.4768353528,14.293,14.3695,14.2777,14.316,1317177.4768
2004-09-28 14:00:00,37.44,37.58,37.35,37.57,1320503.682584937,14.316,14.3695,14.2816,14.3657,1320503.6826
2004-09-28 14:30:00,37.57,37.86,37.57,37.84,1888809.6935138989,14.3657,14.4766,14.3657,14.4689,1888809.6935
2004-09-28 15:00:00,37.83,38.19,37.82,38.13,3364219.5295794727,14.4651,14.6028,14.4613,14.5798,3364219.5296
2004-09-28 15:30:00,38.13,38.18,37.91,37.99,3123307.198859587,14.5798,14.5989,14.4957,14.5263,3123307.1989
2004-09-29 09:30:00,38.05,38.51,37.89,38.5,4040864.813494892,14.5492,14.7251,14.488,14.7213,4040864.8135
2004-09-29 10:00:00,38.5,38.6,38.32,38.49,3918745.545260157,14.7213,14.7595,14.6525,14.7175,3918745.5453
2004-09-29 10:30:00,38.49,38.93,38.46,38.88,3607745.307674032,14.7175,14.8857,14.706,14.8666,3607745.3077
2004-09-29 11:00:00,38.88,38.93,38.68,38.7,1642908.0541696365,14.8666,14.8857,14.7901,14.7978,1642908.0542
2004-09-29 11:30:00,38.69,38.76,38.59,38.74,1629365.6450463294,14.7939,14.8207,14.7557,14.8131,1629365.645
2004-09-29 12:00:00,38.74,38.74,38.56,38.62,1004276.5502494656,14.8131,14.8131,14.7442,14.7672,1004276.5502
2004-09-29 12:30:00,38.62,38.84,38.6,38.79,1146115.4668567355,14.7672,14.8513,14.7595,14.8322,1146115.4669
2004-09-29 13:00:00,38.78,38.78,38.63,38.63,856973.1527678784,14.8284,14.8284,14.771,14.771,856973.1528
2004-09-29 13:30:00,38.64,38.75,38.6,38.63,907341.4112615824,14.7748,14.8169,14.7595,14.771,907341.4113
2004-09-29 14:00:00,38.64,38.7,38.51,38.62,1203611.3090995487,14.7748,14.7978,14.7251,14.7672,1203611.3091
2004-09-29 14:30:00,38.62,38.79,38.61,38.7,1076977.9044903778,14.7672,14.8322,14.7634,14.7978,1076977.9045
2004-09-29 15:00:00,38.71,38.84,38.66,38.77,1988120.6937514849,14.8016,14.8513,14.7825,14.8245,1988120.6938
2004-09-29 15:30:00,38.77,38.84,38.69,38.78,2249940.6034687576,14.8245,14.8513,14.7939,14.8284,2249940.6035
2004-09-30 09:30:00,38.77,38.99,38.55,38.68,3075552.387740556,14.8245,14.9087,14.7404,14.7901,3075552.3877
2004-09-30 10:00:00,38.66,38.76,38.41,38.45,2568543.597053932,14.7825,14.8207,14.6869,14.7022,2568543.5971
2004-09-30 10:30:00,38.45,38.53,38.29,38.38,2366595.390829176,14.7022,14.7328,14.641,14.6754,2366595.3908
2004-09-30 11:00:00,38.38,38.52,38.32,38.51,1140413.3998574484,14.6754,14.7289,14.6525,14.7251,1140413.3999
2004-09-30 11:30:00,38.5,38.52,38.26,38.28,1540033.2620574958,14.7213,14.7289,14.6295,14.6372,1540033.2621
2004-09-30 12:00:00,38.28,38.34,38.19,38.22,1225231.6464718462,14.6372,14.6601,14.6028,14.6142,1225231.6465
2004-09-30 12:30:00,38.23,38.41,38.23,38.39,830601.0928961749,14.6181,14.6869,14.6181,14.6792,830601.0929
2004-09-30 13:00:00,38.39,38.47,38.34,38.42,860299.3585174626,14.6792,14.7098,14.6601,14.6907,860299.3585
2004-09-30 13:30:00,38.43,38.58,38.36,38.57,957947.2558802566,14.6945,14.7519,14.6678,14.7481,957947.2559
2004-09-30 14:00:00,38.58,38.77,38.52,38.72,1437396.0560703254,14.7519,14.8245,14.7289,14.8054,1437396.0561
2004-09-30 14:30:00,38.72,38.82,38.62,38.79,1762889.047279639,14.8054,14.8437,14.7672,14.8322,1762889.0473
2004-09-30 15:00:00,38.79,38.81,38.52,38.54,1737942.5041577572,14.8322,14.8398,14.7289,14.7366,1737942.5042
2004-09-30 15:30:00,38.54,38.69,38.48,38.67,1794725.588025659,14.7366,14.7939,14.7136,14.7863,1794725.588
2004-10-01 09:30:00,38.96,39.03,38.55,38.75,3699928.724162509,14.8972,14.924,14.7404,14.8169,3699928.7242
2004-10-01 10:00:00,38.74,39.08,38.63,38.95,3205987.1703492515,14.8131,14.9431,14.771,14.8934,3205987.1703
2004-10-01 10:30:00,38.95,39.03,38.84,38.92,1659776.669042528,14.8934,14.924,14.8513,14.8819,1659776.669
2004-10-01 11:00:00,38.92,39.0,38.83,38.84,1211926.8234735092,14.8819,14.9125,14.8475,14.8513,1211926.8235
2004-10-01 11:30:00,38.83,38.98,38.83,38.9,1151817.5338560229,14.8475,14.9048,14.8475,14.8742,1151817.5339
2004-10-01 12:00:00,38.9,39.08,38.89,39.03,1469945.3551912569,14.8742,14.9431,14.8704,14.924,1469945.3552
2004-10-01 12:30:00,39.03,39.14,38.94,38.97,988358.2798764552,14.924,14.966,14.8895,14.901,988358.2799
2004-10-01 13:00:00,38.97,39.0,38.68,38.72,2034687.574245664,14.901,14.9125,14.7901,14.8054,2034687.5742
2004-10-01 13:30:00,38.72,38.99,38.32,38.45,3506058.4461867427,14.8054,14.9087,14.6525,14.7022,3506058.4462
2004-10-01 14:00:00,38.45,38.58,38.43,38.55,2183891.6607270134,14.7022,14.7519,14.6945,14.7404,2183891.6607
2004-10-01 14:30:00,38.55,38.76,38.43,38.63,2861487.2891423143,14.7404,14.8207,14.6945,14.771,2861487.2891
2004-10-01 15:00:00,38.63,38.74,38.58,38.67,1694701.8294131623,14.771,14.8131,14.7519,14.7863,1694701.8294
2004-10-01 15:30:00,38.67,38.88,38.63,38.79,2495842.2428130195,14.7863,14.8666,14.771,14.8322,2495842.2428
2004-10-04 09:30:00,38.95,39.49,38.91,39.25,4552625.326680922,14.8934,15.0998,14.8781,15.0081,4552625.3267
2004-10-04 10:00:00,39.26,39.4,39.0,39.3,2819196.9588976004,15.0119,15.0654,14.9125,15.0272,2819196.9589
2004-10-04 10:30:00,39.3,39.49,39.25,39.44,1630315.9895462105,15.0272,15.0998,15.0081,15.0807,1630315.9895
2004-10-04 11:00:00,39.45,39.6,39.39,39.4,1980280.351627465,15.0845,15.1419,15.0616,15.0654,1980280.3516
2004-10-04 11:30:00,39.41,39.46,39.34,39.38,1051793.775243526,15.0693,15.0884,15.0425,15.0578,1051793.7752
2004-10-04 12:00:00,39.38,39.5,39.35,39.48,650748.3962936564,15.0578,15.1037,15.0463,15.096,650748.3963
2004-10-04 12:30:00,39.48,39.51,39.4,39.42,569731.5276787835,15.096,15.1075,15.0654,15.0731,569731.5277
2004-10-04 13:00:00,39.42,39.51,39.39,39.47,882632.454264671,15.0731,15.1075,15.0616,15.0922,882632.4543
2004-10-04 13:30:00,39.46,39.62,39.46,39.58,1190068.8999762414,15.0884,15.1495,15.0884,15.1343,1190068.9
2004-10-04 14:00:00,39.57,39.73,39.54,39.72,1177714.4214777858,15.1304,15.1916,15.119,15.1878,1177714.4215
2004-10-04 14:30:00,39.72,39.77,39.54,39.59,1701354.2409123308,15.1878,15.2069,15.119,15.1381,1701354.2409
2004-10-04 15:00:00,39.59,39.66,39.52,39.62,1568781.1831789024,15.1381,15.1648,15.1113,15.1495,1568781.1832
2004-10-04 15:30:00,39.63,39.65,39.35,39.39,2457590.876692801,15.1534,15.161,15.0463,15.0616,2457590.8767
2004-10-05 09:30:00,39.31,39.43,39.1,39.22,2632691.850795913,15.031,15.0769,14.9507,14.9966,2632691.8508
2004-10-05 10:00:00,39.21,39.3,39.11,39.26,1543834.6400570208,14.9928,15.0272,14.9545,15.0119,1543834.6401
2004-10-05 10:30:00,39.25,39.35,39.14,39.3,905203.1361368496,15.0081,15.0463,14.966,15.0272,905203.1361
2004-10-05 11:00:00,39.32,39.34,39.21,39.22,645046.3292943692,15.0348,15.0425,14.9928,14.9966,645046.3293
2004-10-05 11:30:00,39.22,39.33,39.19,39.32,622950.8196721312,14.9966,15.0387,14.9851,15.0348,622950.8197
2004-10-05 12:00:00,39.31,39.47,39.31,39.41,731527.678783559,15.031,15.0922,15.031,15.0693,731527.6788
2004-10-05 12:30:00,39.41,39.58,39.37,39.55,1075789.9738655265,15.0693,15.1343,15.054,15.1228,1075789.9739
2004-10-05 13:00:00,39.55,39.63,39.48,39.5,818009.0282727489,15.1228,15.1534,15.096,15.1037,818009.0283
2004-10-05 13:30:00,39.5,39.53,39.38,39.41,715846.9945355192,15.1037,15.1151,15.0578,15.0693,715846.9945
2004-10-05 14:00:00,39.41,39.44,39.31,39.38,903064.8610121168,15.0693,15.0807,15.031,15.0578,903064.861
2004-10-05 14:30:00,39.38,39.46,39.32,39.36,806604.8942741744,15.0578,15.0884,15.0348,15.0501,806604.8943
2004-10-05 15:00:00,39.36,39.46,39.23,39.43,1036113.090995486,15.0501,15.0884,15.0004,15.0769,1036113.091
2004-10-05 15:30:00,39.43,39.56,39.17,39.52,1351627.4649560463,15.0769,15.1266,14.9775,15.1113,1351627.465
2004-10-06 09:30:00,39.8,40.06,39.77,39.88,3776669.042527917,15.2184,15.3178,15.2069,15.249,3776669.0425
2004-10-06 10:00:00,39.88,40.01,39.69,39.92,2235685.435970539,15.249,15.2987,15.1763,15.2643,2235685.436
2004-10-06 10:30:00,39.92,40.13,39.88,39.94,2607032.549299121,15.2643,15.3446,15.249,15.2719,2607032.5493
2004-10-06 11:00:00,39.94,40.22,39.93,40.09,2403421.2401995724,15.2719,15.379,15.2681,15.3293,2403421.2402
2004-10-06 11:30:00,40.08,40.14,39.99,40.06,1696364.9322879545,15.3254,15.3484,15.291,15.3178,1696364.9323
2004-10-06 12:00:00,40.05,40.28,40.04,40.2,1406272.273699216,15.314,15.4019,15.3101,15.3713,1406272.2737
2004-10-06 12:30:00,40.2,40.31,40.13,40.17,1121881.6821097648,15.3713,15.4134,15.3446,15.3599,1121881.6821
2004-10-06 13:00:00,40.17,40.21,40.09,40.12,933475.8850083156,15.3599,15.3751,15.3293,15.3407,933475.885
2004-10-06 13:30:00,40.12,40.18,40.04,40.14,655500.1187930625,15.3407,15.3637,15.3101,15.3484,655500.1188
2004-10-06 14:00:00,40.14,40.27,40.11,40.2,945830.3635067712,15.3484,15.3981,15.3369,15.3713,945830.3635
2004-10-06 14:30:00,40.2,40.26,40.12,40.23,847232.121644096,15.3713,15.3943,15.3407,15.3828,847232.1216
2004-10-06 15:00:00,40.24,40.56,40.23,40.55,3508909.4796863864,15.3866,15.509,15.3828,15.5052,3508909.4797
2004-10-06 15:30:00,40.53,40.73,40.48,40.66,5685911.142789261,15.4975,15.574,15.4784,15.5472,5685911.1428
2004-10-07 09:30:00,40.63,40.69,40.23,40.53,4591114.278926111,15.5357,15.5587,15.3828,15.4975,4591114.2789
2004-10-07 10:00:00,40.53,40.69,40.35,40.58,1961986.220004752,15.4975,15.5587,15.4287,15.5166,1961986.22
2004-10-07 10:30:00,40.58,40.59,40.33,40.4,2124257.543359468,15.5166,15.5204,15.421,15.4478,2124257.5434
2004-10-07 11:00:00,40.4,40.4,40.28,40.32,1291280.58921359,15.4478,15.4478,15.4019,15.4172,1291280.5892
2004-10-07 11:30:00,40.31,40.32,40.06,40.15,1906153.4806367308,15.4134,15.4172,15.3178,15.3522,1906153.4806
2004-10-07 12:00:00,40.15,40.2,40.1,40.12,1087431.693989071,15.3522,15.3713,15.3331,15.3407,1087431.694
2004-10-07 12:30:00,40.12,40.13,39.93,40.12,1332620.5749584225,15.3407,15.3446,15.2681,15.3407,1332620.575
2004-10-07 13:00:00,40.13,40.18,40.1,40.14,974103.1123782372,15.3446,15.3637,15.3331,15.3484,974103.1124
2004-10-07 13:30:00,40.14,40.22,40.12,40.14,937752.435257781,15.3484,15.379,15.3407,15.3484,937752.4353
2004-10-07 14:00:00,40.14,40.22,40.13,40.14,1205511.998099311,15.3484,15.379,15.3446,15.3484,1205511.9981
2004-10-07 14:30:00,40.14,40.15,40.0,40.05,1021857.9234972678,15.3484,15.3522,15.2949,15.314,1021857.9235
2004-10-07 15:00:00,40.05,40.09,39.95,40.0,1859111.4278926111,15.314,15.3293,15.2757,15.2949,1859111.4279
2004-10-07 15:30:00,39.99,40.11,39.93,39.97,2048942.7417438824,15.291,15.3369,15.2681,15.2834,2048942.7417
2004-10-08 09:30:00,39.79,39.86,39.43,39.71,3495129.4844381087,15.2146,15.2413,15.0769,15.184,3495129.4844
2004-10-08 10:00:00,39.71,39.78,39.35,39.38,2509147.0658113565,15.184,15.2107,15.0463,15.0578,2509147.0658
2004-10-08 10:30:00,39.38,39.44,39.2,39.32,2250653.3618436684,15.0578,15.0807,14.989,15.0348,2250653.3618
2004-10-08 11:00:00,39.31,39.44,39.26,39.38,1079116.1796151104,15.031,15.0807,15.0119,15.0578,1079116.1796
2004-10-08 11:30:00,39.37,39.46,39.27,39.38,819672.131147541,15.054,15.0884,15.0157,15.0578,819672.1311
2004-10-08 12:00:00,39.39,39.43,39.3,39.38,522689.4749346639,15.0616,15.0769,15.0272,15.0578,522689.4749
2004-10-08 12:30:00,39.38,39.43,39.33,39.42,460441.9101924448,15.0578,15.0769,15.0387,15.0731,460441.9102
2004-10-08 13:00:00,39.41,39.46,39.38,39.43,611546.6856735566,15.0693,15.0884,15.0578,15.0769,611546.6857
2004-10-08 13:30:00,39.43,39.44,39.27,39.32,734141.1261582323,15.0769,15.0807,15.0157,15.0348,734141.1262
2004-10-08 14:00:00,39.33,39.39,39.17,39.17,821335.2340223332,15.0387,15.0616,14.9775,14.9775,821335.234
2004-10-08 14:30:00,39.17,39.2,38.91,38.92,1825611.7842717983,14.9775,14.989,14.8781,14.8819,1825611.7843
2004-10-08 15:00:00,38.92,38.93,38.72,38.92,1892611.071513424,14.8819,14.8857,14.8054,14.8819,1892611.0715
2004-10-08 15:30:00,38.92,39.03,38.77,38.98,2512710.857685911,14.8819,14.924,14.8245,14.9048,2512710.8577
2004-10-11 09:30:00,39.06,39.15,38.96,39.1,1840817.2962698976,14.9354,14.9698,14.8972,14.9507,1840817.2963
2004-10-11 10:00:00,39.1,39.11,38.98,39.03,1121168.923734854,14.9507,14.9545,14.9048,14.924,1121168.9237
2004-10-11 10:30:00,39.03,39.16,39.0,39.15,1235210.2637205988,14.924,14.9737,14.9125,14.9698,1235210.2637
2004-10-11 11:00:00,39.14,39.31,39.11,39.27,973627.9401282964,14.966,15.031,14.9545,15.0157,973627.9401
2004-10-11 11:30:00,39.26,39.27,39.19,39.24,492991.2093133761,15.0119,15.0157,14.9851,15.0042,492991.2093
2004-10-11 12:00:00,39.24,39.3,39.19,39.25,570919.4583036351,15.0042,15.0272,14.9851,15.0081,570919.4583
2004-10-11 12:30:00,39.25,39.43,39.25,39.41,686386.3150392018,15.0081,15.0769,15.0081,15.0693,686386.315
2004-10-11 13:00:00,39.41,39.44,39.33,39.42,630553.5756711808,15.0693,15.0807,15.0387,15.0731,630553.5757
2004-10-11 13:30:00,39.42,39.48,39.39,39.46,607745.3076740318,15.0731,15.096,15.0616,15.0884,607745.3077
2004-10-11 14:00:00,39.47,39.52,39.41,39.47,563316.7023045854,15.0922,15.1113,15.0693,15.0922,563316.7023
2004-10-11 14:30:00,39.47,39.51,39.39,39.4,542884.2955571394,15.0922,15.1075,15.0616,15.0654,542884.2956
2004-10-11 15:00:00,39.4,39.54,39.36,39.41,918032.786885246,15.0654,15.119,15.0501,15.0693,918032.7869
2004-10-11 15:30:00,39.41,39.46,39.32,39.46,1178664.765977667,15.0693,15.0884,15.0348,15.0884,1178664.766
2004-10-12 09:30:00,39.11,39.23,38.97,39.11,3073889.284865764,14.9545,15.0004,14.901,14.9545,3073889.2849
2004-10-12 10:00:00,39.12,39.14,38.73,38.86,2207650.273224044,14.9584,14.966,14.8092,14.8589,2207650.2732
2004-10-12 10:30:00,38.84,39.0,38.83,38.96,1237110.952720361,14.8513,14.9125,14.8475,14.8972,1237110.9527
2004-10-12 11:00:00,38.96,39.02,38.9,38.92,1058921.3589926348,14.8972,14.9201,14.8742,14.8819,1058921.359
2004-10-12 11:30:00,38.91,39.03,38.91,38.98,876692.8011404134,14.8781,14.924,14.8781,14.9048,876692.8011
2004-10-12 12:00:00,38.99,38.99,38.8,38.84,870990.7341411262,14.9087,14.9087,14.836,14.8513,870990.7341
2004-10-12 12:30:00,38.85,38.92,38.84,38.9,468044.6661914944,14.8551,14.8819,14.8513,14.8742,468044.6662
2004-10-12 13:00:00,38.91,39.01,38.87,38.95,432881.91969588975,14.8781,14.9163,14.8628,14.8934,432881.9197
2004-10-12 13:30:00,38.96,39.03,38.9,39.0,677120.4561653599,14.8972,14.924,14.8742,14.9125,677120.4562
2004-10-12 14:00:00,39.0,39.1,38.94,39.09,1213114.754098361,14.9125,14.9507,14.8895,14.9469,1213114.7541
2004-10-12 14:30:00,39.1,39.34,39.08,39.32,1980280.351627465,14.9507,15.0425,14.9431,15.0348,1980280.3516
2004-10-12 15:00:00,39.32,39.52,39.31,39.52,2765027.322404372,15.0348,15.1113,15.031,15.1113,2765027.3224
2004-10-12 15:30:00,39.51,39.52,39.31,39.35,1950344.499881207,15.1075,15.1113,15.031,15.0463,1950344.4999
2004-10-13 09:30:00,39.98,40.3,39.93,40.11,3801377.999524828,15.2872,15.4096,15.2681,15.3369,3801377.9995
2004-10-13 10:00:00,40.11,40.12,39.62,39.77,3027559.990496555,15.3369,15.3407,15.1495,15.2069,3027559.9905
2004-10-13 10:30:00,39.77,40.12,39.76,39.92,1760038.0137799953,15.2069,15.3407,15.2031,15.2643,1760038.0138
2004-10-13 11:00:00,39.92,39.98,39.77,39.97,1277025.4217153718,15.2643,15.2872,15.2069,15.2834,1277025.4217
2004-10-13 11:30:00,39.97,40.48,39.93,40.16,1696840.104537895,15.2834,15.4784,15.2681,15.356,1696840.1045
2004-10-13 12:00:00,40.16,40.16,39.95,40.05,1470658.113566168,15.356,15.356,15.2757,15.314,1470658.1136
2004-10-13 12:30:00,40.05,40.15,40.01,40.09,509622.2380612972,15.314,15.3522,15.2987,15.3293,509622.2381
2004-10-13 13:00:00,40.09,40.19,39.79,39.8,1367783.3214540272,15.3293,15.3675,15.2146,15.2184,1367783.3215
2004-10-13 13:30:00,39.8,39.9,39.51,39.65,2737704.918032787,15.2184,15.2566,15.1075,15.161,2737704.918
2004-10-13 14:00:00,39.64,39.8,39.57,39.7,1713233.547160846,15.1572,15.2184,15.1304,15.1801,1713233.5472
2004-10-13 14:30:00,39.69,39.8,39.63,39.69,1475172.2499406035,15.1763,15.2184,15.1534,15.1763,1475172.2499
2004-10-13 15:00:00,39.69,39.77,39.56,39.64,1247327.156094084,15.1763,15.2069,15.1266,15.1572,1247327.1561
2004-10-13 15:30:00,39.62,39.83,39.62,39.8,2041102.3996198624,15.1495,15.2298,15.1495,15.2184,2041102.3996
2004-10-14 09:30:00,39.72,39.95,39.67,39.8,2124019.9572344976,15.1878,15.2757,15.1687,15.2184,2124019.9572
2004-10-14 10:00:00,39.8,40.25,39.8,40.12,2353290.5678308387,15.2184,15.3904,15.2184,15.3407,2353290.5678
2004-10-14 10:30:00,40.12,40.42,40.12,40.2,3653361.84366833,15.3407,15.4554,15.3407,15.3713,3653361.8437
2004-10-14 11:00:00,40.2,40.2,40.04,40.1,1512948.4438108816,15.3713,15.3713,15.3101,15.3331,1512948.4438
2004-10-14 11:30:00,40.11,40.19,39.96,40.14,1149679.2587312902,15.3369,15.3675,15.2796,15.3484,1149679.2587
2004-10-14 12:00:00,40.14,40.23,40.08,40.18,1187217.8664765975,15.3484,15.3828,15.3254,15.3637,1187217.8665
2004-10-14 12:30:00,40.17,40.23,40.1,40.13,470658.11356616777,15.3599,15.3828,15.3331,15.3446,470658.1136
2004-10-14 13:00:00,40.12,40.19,40.09,40.15,633642.1952957948,15.3407,15.3675,15.3293,15.3522,633642.1953
2004-10-14 13:30:00,40.14,40.26,40.09,40.13,969113.8037538608,15.3484,15.3943,15.3293,15.3446,969113.8038
2004-10-14 14:00:00,40.13,40.18,40.05,40.17,1107864.100736517,15.3446,15.3637,15.314,15.3599,1107864.1007
2004-10-14 14:30:00,40.17,40.21,40.1,40.17,835590.4015205512,15.3599,15.3751,15.3331,15.3599,835590.4015
2004-10-14 15:00:00,40.17,40.25,40.06,40.07,1459016.393442623,15.3599,15.3904,15.3178,15.3216,1459016.3934
2004-10-14 15:30:00,40.07,40.3,40.04,40.18,2092421.002613448,15.3216,15.4096,15.3101,15.3637,2092421.0026
2004-10-15 09:30:00,40.43,40.46,38.96,39.83,3421240.199572345,15.4593,15.4707,14.8972,15.2298,3421240.1996
2004-10-15 10:00:00,39.83,40.02,39.78,39.86,2645996.6737942505,15.2298,15.3025,15.2107,15.2413,2645996.6738
2004-10-15 10:30:00,39.86,39.91,39.56,39.59,1929436.9208838204,15.2413,15.2604,15.1266,15.1381,1929436.9209
2004-10-15 11:00:00,39.6,39.62,39.32,39.49,2505108.1016868614,15.1419,15.1495,15.0348,15.0998,2505108.1017
2004-10-15 11:30:00,39.49,39.62,39.45,39.49,1230220.9550962225,15.0998,15.1495,15.0845,15.0998,1230220.9551
2004-10-15 12:00:00,39.49,39.69,39.32,39.56,1908529.3418864333,15.0998,15.1763,15.0348,15.1266,1908529.3419
2004-10-15 12:30:00,39.56,39.62,39.43,39.46,1110477.5481111903,15.1266,15.1495,15.0769,15.0884,1110477.5481
2004-10-15 13:00:00,39.46,39.59,39.46,39.56,577334.2836778333,15.0884,15.1381,15.0884,15.1266,577334.2837
2004-10-15 13:30:00,39.56,39.78,39.55,39.63,1104062.7227369922,15.1266,15.2107,15.1228,15.1534,1104062.7227
2004-10-15 14:00:00,39.64,39.78,39.6,39.61,723449.7505345688,15.1572,15.2107,15.1419,15.1457,723449.7505
2004-10-15 14:30:00,39.6,39.67,39.48,39.57,855072.463768116,15.1419,15.1687,15.096,15.1304,855072.4638
2004-10-15 15:00:00,39.56,39.57,39.39,39.54,1770966.9755286293,15.1266,15.1304,15.0616,15.119,1770966.9755
2004-10-15 15:30:00,39.54,39.64,39.46,39.47,2113566.1677358043,15.119,15.1572,15.0884,15.0922,2113566.1677
2004-10-18 09:30:00,39.24,39.44,39.18,39.41,2194107.864100737,15.0042,15.0807,14.9813,15.0693,2194107.8641
2004-10-18 10:00:00,39.4,39.52,39.1,39.14,1656925.6355428842,15.0654,15.1113,14.9507,14.966,1656925.6355
2004-10-18 10:30:00,39.14,39.32,38.95,38.97,1518888.096935139,14.966,15.0348,14.8934,14.901,1518888.0969
2004-10-18 11:00:00,38.96,39.13,38.9,39.11,1175576.146353053,14.8972,14.9622,14.8742,14.9545,1175576.1464
2004-10-18 11:30:00,39.1,39.4,39.1,39.38,1296032.311712996,14.9507,15.0654,14.9507,15.0578,1296032.3117
2004-10-18 12:00:00,39.39,39.68,39.33,39.67,2090045.1413637444,15.0616,15.1725,15.0387,15.1687,2090045.1414
2004-10-18 12:30:00,39.65,39.73,39.57,39.6,957472.083630316,15.161,15.1916,15.1304,15.1419,957472.0836
2004-10-18 13:00:00,39.6,39.81,39.58,39.8,825374.1981468282,15.1419,15.2222,15.1343,15.2184,825374.1981
2004-10-18 13:30:00,39.79,39.82,39.51,39.53,1294606.7949631745,15.2146,15.226,15.1075,15.1151,1294606.795
2004-10-18 14:00:00,39.53,39.63,39.48,39.56,901164.1720123544,15.1151,15.1534,15.096,15.1266,901164.172
2004-10-18 14:30:00,39.55,39.73,39.46,39.72,1096697.5528629129,15.1228,15.1916,15.0884,15.1878,1096697.5529
2004-10-18 15:00:00,39.72,39.9,39.61,39.88,1377999.5248277502,15.1878,15.2566,15.1457,15.249,1377999.5248
2004-10-18 15:30:00,39.86,39.88,39.67,39.82,2449037.77619387,15.2413,15.249,15.1687,15.226,2449037.7762
2004-10-19 09:30:00,40.06,40.06,39.42,39.51,3105013.0672368733,15.3178,15.3178,15.0731,15.1075,3105013.0672
2004-10-19 10:00:00,39.49,39.82,39.44,39.57,2328344.024708957,15.0998,15.226,15.0807,15.1304,2328344.0247
2004-10-19 10:30:00,39.57,39.64,39.45,39.47,1612734.6162984082,15.1304,15.1572,15.0845,15.0922,1612734.6163
2004-10-19 11:00:00,39.47,39.5,39.33,39.47,1473746.7331907817,15.0922,15.1037,15.0387,15.0922,1473746.7332
2004-10-19 11:30:00,39.47,39.56,39.36,39.4,1088857.210738893,15.0922,15.1266,15.0501,15.0654,1088857.2107
2004-10-19 12:00:00,39.39,39.51,39.39,39.51,811119.0306486101,15.0616,15.1075,15.0616,15.1075,811119.0306
2004-10-19 12:30:00,39.5,39.52,39.32,39.38,1197671.655975291,15.1037,15.1113,15.0348,15.0578,1197671.656
2004-10-19 13:00:00,39.38,39.99,39.25,39.39,1209075.7899738655,15.0578,15.291,15.0081,15.0616,1209075.79
2004-10-19 13:30:00,39.38,39.48,39.13,39.14,1620099.7861724875,15.0578,15.096,14.9622,14.966,1620099.7862
2004-10-19 14:00:00,39.14,39.19,39.04,39.12,1213114.754098361,14.966,14.9851,14.9278,14.9584,1213114.7541
2004-10-19 14:30:00,39.12,39.15,38.95,39.03,1459729.151817534,14.9584,14.9698,14.8934,14.924,1459729.1518
2004-10-19 15:00:00,39.03,39.09,38.94,38.98,1264908.5293418863,14.924,14.9469,14.8895,14.9048,1264908.5293
2004-10-19 15:30:00,38.98,39.05,38.79,38.89,2759800.427655025,14.9048,14.9316,14.8322,14.8704,2759800.4277
2004-10-20 09:30:00,38.7,38.81,38.51,38.66,3133760.98835828,14.7978,14.8398,14.7251,14.7825,3133760.9884
2004-10-20 10:00:00,38.66,38.97,38.52,38.63,2492516.037063436,14.7825,14.901,14.7289,14.771,2492516.0371
2004-10-20 10:30:00,38.63,38.64,38.23,38.34,3311950.582086006,14.771,14.7748,14.6181,14.6601,3311950.5821
2004-10-20 11:00:00,38.34,38.43,38.22,38.38,2352815.395580898,14.6601,14.6945,14.6142,14.6754,2352815.3956
2004-10-20 11:30:00,38.38,38.41,38.26,38.34,972202.4233784748,14.6754,14.6869,14.6295,14.6601,972202.4234
2004-10-20 12:00:00,38.33,38.5,38.3,38.47,1050843.4307436445,14.6563,14.7213,14.6448,14.7098,1050843.4307
2004-10-20 12:30:00,38.46,38.59,38.34,38.39,1703730.1021620338,14.706,14.7557,14.6601,14.6792,1703730.1022
2004-10-20 13:00:00,38.41,38.51,38.37,38.46,761463.5305298171,14.6869,14.7251,14.6716,14.706,761463.5305
2004-10-20 13:30:00,38.45,38.51,38.31,38.37,1176764.0769779044,14.7022,14.7251,14.6486,14.6716,1176764.077
2004-10-20 14:00:00,38.37,38.45,38.24,38.27,1437871.228320266,14.6716,14.7022,14.6219,14.6333,1437871.2283
2004-10-20 14:30:00,38.27,38.42,38.07,38.36,2652886.6714183893,14.6333,14.6907,14.5569,14.6678,2652886.6714
2004-10-20 15:00:00,38.36,38.42,38.19,38.34,2259681.63459254,14.6678,14.6907,14.6028,14.6601,2259681.6346
2004-10-20 15:30:00,38.34,38.5,38.29,38.41,3509384.651936327,14.6601,14.7213,14.641,14.6869,3509384.6519
2004-10-21 09:30:00,41.13,41.38,40.43,40.97,14822760.750772156,15.7269,15.8225,15.4593,15.6658,14822760.7508
2004-10-21 10:00:00,40.96,41.07,40.7,41.07,6136136.849607983,15.6619,15.704,15.5625,15.704,6136136.8496
2004-10-21 10:30:00,41.06,41.59,41.03,41.38,6369684.0104537895,15.7002,15.9028,15.6887,15.8225,6369684.0105
2004-10-21 11:00:00,41.38,41.61,41.27,41.35,4841767.640769779,15.8225,15.9105,15.7805,15.8111,4841767.6408
2004-10-21 11:30:00,41.35,41.43,41.17,41.21,2559515.324305061,15.8111,15.8416,15.7422,15.7575,2559515.3243
2004-10-21 12:00:00,41.21,41.36,41.0,41.04,3410311.2378237112,15.7575,15.8149,15.6772,15.6925,3410311.2378
2004-10-21 12:30:00,41.04,41.31,40.62,41.29,2746733.1907816585,15.6925,15.7958,15.5319,15.7881,2746733.1908
2004-10-21 13:00:00,41.29,41.49,41.21,41.33,2734378.712283203,15.7881,15.8646,15.7575,15.8034,2734378.7123
2004-10-21 13:30:00,41.33,41.62,41.3,41.37,3019957.234497505,15.8034,15.9143,15.7919,15.8187,3019957.2345
2004-10-21 14:00:00,41.37,41.65,41.27,41.64,3365882.632454265,15.8187,15.9258,15.7805,15.9219,3365882.6325
2004-10-21 14:30:00,41.65,42.07,41.51,41.98,5807080.066524115,15.9258,16.0864,15.8722,16.0519,5807080.0665
2004-10-21 15:00:00,41.98,42.17,41.84,42.07,6442860.536944643,16.0519,16.1246,15.9984,16.0864,6442860.5369
2004-10-21 15:30:00,42.06,42.09,41.74,41.9,6668329.769541459,16.0825,16.094,15.9602,16.0214,6668329.7695
2004-10-22 09:30:00,42.9,42.98,42.09,42.52,6549774.293181279,16.4037,16.4343,16.094,16.2584,6549774.2932
2004-10-22 10:00:00,42.51,42.52,42.0,42.2,3623188.4057971016,16.2546,16.2584,16.0596,16.1361,3623188.4058
2004-10-22 10:30:00,42.2,42.27,42.0,42.06,2672368.733665954,16.1361,16.1628,16.0596,16.0825,2672368.7337
2004-10-22 11:00:00,42.06,42.07,41.52,41.52,2816345.9253979567,16.0825,16.0864,15.8761,15.8761,2816345.9254
2004-10-22 11:30:00,41.52,41.67,41.31,41.36,2788548.348776432,15.8761,15.9334,15.7958,15.8149,2788548.3488
2004-10-22 12:00:00,41.36,41.55,41.34,41.35,1882870.0403896407,15.8149,15.8875,15.8072,15.8111,1882870.0404
2004-10-22 12:30:00,41.35,41.46,41.19,41.24,2287954.383464006,15.8111,15.8531,15.7499,15.769,2287954.3835
2004-10-22 13:00:00,41.24,41.29,40.89,40.97,2411261.582323592,15.769,15.7881,15.6352,15.6658,2411261.5823
2004-10-22 13:30:00,40.97,40.97,40.75,40.89,2126158.23235923,15.6658,15.6658,15.5816,15.6352,2126158.2324
2004-10-22 14:00:00,40.89,40.99,40.72,40.93,2124257.543359468,15.6352,15.6734,15.5702,15.6505,2124257.5434
2004-10-22 14:30:00,40.93,40.97,40.47,40.48,2891660.7270135423,15.6505,15.6658,15.4746,15.4784,2891660.727
2004-10-22 15:00:00,40.48,40.58,40.32,40.55,3373960.5607032552,15.4784,15.5166,15.4172,15.5052,3373960.5607
2004-10-22 15:30:00,40.55,40.79,40.36,40.39,4244238.536469471,15.5052,15.5969,15.4325,15.444,4244238.5365
2004-10-25 09:30:00,40.38,40.62,39.96,40.34,5736992.159657876,15.4402,15.5319,15.2796,15.4249,5736992.1597
2004-10-25 10:00:00,40.34,40.79,40.28,40.74,4044428.6053694463,15.4249,15.5969,15.4019,15.5778,4044428.6054
2004-10-25 10:30:00,40.74,40.77,40.32,40.48,2905440.72226182,15.5778,15.5893,15.4172,15.4784,2905440.7223
2004-10-25 11:00:00,40.48,40.64,40.09,40.38,2114516.5122356857,15.4784,15.5396,15.3293,15.4402,2114516.5122
2004-10-25 11:30:00,40.39,40.39,39.92,39.98,2108814.4452363984,15.444,15.444,15.2643,15.2872,2108814.4452
2004-10-25 12:00:00,39.99,40.22,39.95,40.05,1762651.4611546686,15.291,15.379,15.2757,15.314,1762651.4612
2004-10-25 12:30:00,40.05,40.15,39.9,40.13,1562603.9439296746,15.314,15.3522,15.2566,15.3446,1562603.9439
2004-10-25 13:00:00,40.13,40.41,40.13,40.27,1535994.2979330008,15.3446,15.4516,15.3446,15.3981,1535994.2979
2004-10-25 13:30:00,40.26,40.51,40.17,40.49,1096697.5528629129,15.3943,15.4899,15.3599,15.4822,1096697.5529
2004-10-25 14:00:00,40.49,40.5,40.09,40.18,1226419.5770966976,15.4822,15.486,15.3293,15.3637,1226419.5771
2004-10-25 14:30:00,40.18,40.44,40.15,40.39,1431456.402946068,15.3637,15.4631,15.3522,15.444,1431456.4029
2004-10-25 15:00:00,40.39,40.42,40.19,40.21,1363744.357329532,15.444,15.4554,15.3675,15.3751,1363744.3573
2004-10-25 15:30:00,40.22,40.4,40.19,40.37,1899501.0691375623,15.379,15.4478,15.3675,15.4363,1899501.0691
2004-10-26 09:30:00,40.47,40.57,39.8,39.81,4393442.622950819,15.4746,15.5128,15.2184,15.2222,4393442.623
2004-10-26 10:00:00,39.8,40.06,39.72,39.94,3603943.929674507,15.2184,15.3178,15.1878,15.2719,3603943.9297
2004-10-26 10:30:00,39.94,40.13,39.85,39.88,1437633.6421952958,15.2719,15.3446,15.2375,15.249,1437633.6422
2004-10-26 11:00:00,39.87,40.07,39.75,40.05,1796626.2770254218,15.2451,15.3216,15.1993,15.314,1796626.277
2004-10-26 11:30:00,40.06,40.06,39.78,39.89,966737.9425041578,15.3178,15.3178,15.2107,15.2528,966737.9425
2004-10-26 12:00:00,39.88,40.06,39.82,39.84,1343311.950582086,15.249,15.3178,15.226,15.2337,1343311.9506
2004-10-26 12:30:00,39.84,40.05,39.8,39.88,889047.2796388691,15.2337,15.314,15.2184,15.249,889047.2796
2004-10-26 13:00:00,39.88,40.17,39.88,40.01,1528391.5419339512,15.249,15.3599,15.249,15.2987,1528391.5419
2004-10-26 13:30:00,40.01,40.1,39.93,39.96,691375.6236635781,15.2987,15.3331,15.2681,15.2796,691375.6237
2004-10-26 14:00:00,39.96,40.12,39.95,40.05,792824.8990258969,15.2796,15.3407,15.2757,15.314,792824.899
2004-10-26 14:30:00,40.05,40.15,39.97,40.1,1021620.3373722977,15.314,15.3522,15.2834,15.3331,1021620.3374
2004-10-26 15:00:00,40.1,40.24,40.07,40.11,1392492.2784509384,15.3331,15.3866,15.3216,15.3369,1392492.2785
2004-10-26 15:30:00,40.11,40.12,39.88,40.03,2355666.4290805417,15.3369,15.3407,15.249,15.3063,2355666.4291
2004-10-27 09:30:00,40.18,40.66,40.11,40.37,2787835.5904015205,15.3637,15.5472,15.3369,15.4363,2787835.5904
2004-10-27 10:00:00,40.38,40.85,40.26,40.76,2458066.048942742,15.4402,15.6199,15.3943,15.5855,2458066.0489
2004-10-27 10:30:00,40.77,41.2,40.75,41.18,2675694.939415538,15.5893,15.7537,15.5816,15.746,2675694.9394
2004-10-27 11:00:00,41.18,41.58,41.16,41.4,3818959.3727726303,15.746,15.899,15.7384,15.8302,3818959.3728
2004-10-27 11:30:00,41.39,41.5,41.33,41.35,1343549.5367070565,15.8263,15.8684,15.8034,15.8111,1343549.5367
2004-10-27 12:00:00,41.35,41.38,41.02,41.22,2557614.635305298,15.8111,15.8225,15.6849,15.7613,2557614.6353
2004-10-27 12:30:00,41.23,41.38,41.21,41.32,1028035.1627464956,15.7652,15.8225,15.7575,15.7996,1028035.1627
2004-10-27 13:00:00,41.32,41.5,41.29,41.44,1779757.6621525304,15.7996,15.8684,15.7881,15.8455,1779757.6622
2004-10-27 13:30:00,41.43,41.52,41.37,41.47,956521.7391304348,15.8416,15.8761,15.8187,15.8569,956521.7391
2004-10-27 14:00:00,41.47,41.67,41.46,41.6,2306486.1012116894,15.8569,15.9334,15.8531,15.9066,2306486.1012
2004-10-27 14:30:00,41.6,41.66,41.48,41.64,1458066.0489427417,15.9066,15.9296,15.8608,15.9219,1458066.0489
2004-10-27 15:00:00,41.64,41.75,41.6,41.66,1996436.2081254453,15.9219,15.964,15.9066,15.9296,1996436.2081
2004-10-27 15:30:00,41.66,41.8,41.5,41.51,2624613.922546923,15.9296,15.9831,15.8684,15.8722,2624613.9225
2004-10-28 09:30:00,41.09,41.66,41.05,41.56,2792112.140650986,15.7116,15.9296,15.6963,15.8913,2792112.1407
2004-10-28 10:00:00,41.56,41.6,41.19,41.2,2156094.0841054884,15.8913,15.9066,15.7499,15.7537,2156094.0841
2004-10-28 10:30:00,41.21,41.62,41.12,41.58,1298170.5868377287,15.7575,15.9143,15.7231,15.899,1298170.5868
2004-10-28 11:00:00,41.58,41.77,39.86,41.7,1830838.6790211448,15.899,15.9716,15.2413,15.9449,1830838.679
2004-10-28 11:30:00,41.7,41.77,41.46,41.51,1052268.9474934663,15.9449,15.9716,15.8531,15.8722,1052268.9475
2004-10-28 12:00:00,41.52,41.56,41.21,41.21,1095272.036113091,15.8761,15.8913,15.7575,15.7575,1095272.0361
2004-10-28 12:30:00,41.21,41.45,41.21,41.41,508671.893561416,15.7575,15.8493,15.7575,15.834,508671.8936
2004-10-28 13:00:00,41.41,41.62,41.32,41.58,795438.3464005702,15.834,15.9143,15.7996,15.899,795438.3464
2004-10-28 13:30:00,41.6,41.62,40.22,41.53,827512.473271561,15.9066,15.9143,15.379,15.8799,827512.4733
2004-10-28 14:00:00,41.53,41.65,41.49,41.56,936564.5046329296,15.8799,15.9258,15.8646,15.8913,936564.5046
2004-10-28 14:30:00,41.57,41.62,41.39,41.42,792587.3129009266,15.8952,15.9143,15.8263,15.8378,792587.3129
2004-10-28 15:00:00,41.42,41.51,41.22,41.29,1191969.588976004,15.8378,15.8722,15.7613,15.7881,1191969.589
2004-10-28 15:30:00,41.3,41.62,41.24,41.61,2511047.75481112,15.7919,15.9143,15.769,15.9105,2511047.7548
2004-10-29 09:30:00,41.46,41.88,41.36,41.84,2327156.094084105,15.8531,16.0137,15.8149,15.9984,2327156.0941
2004-10-29 10:00:00,41.83,41.86,41.31,41.38,2048467.5694939413,15.9946,16.0061,15.7958,15.8225,2048467.5695
2004-10-29 10:30:00,41.37,41.49,41.09,41.12,1213352.340223331,15.8187,15.8646,15.7116,15.7231,1213352.3402
2004-10-29 11:00:00,41.12,41.36,41.02,41.3,1306723.6873366595,15.7231,15.8149,15.6849,15.7919,1306723.6873
2004-10-29 11:30:00,41.3,41.4,41.2,41.37,716559.7529104301,15.7919,15.8302,15.7537,15.8187,716559.7529
2004-10-29 12:00:00,41.37,41.43,41.25,41.28,708719.4107864101,15.8187,15.8416,15.7728,15.7843,708719.4108
2004-10-29 12:30:00,41.27,41.28,41.15,41.22,646947.0182941316,15.7805,15.7843,15.7346,15.7613,646947.0183
2004-10-29 13:00:00,41.23,41.28,41.16,41.28,663815.6331670231,15.7652,15.7843,15.7384,15.7843,663815.6332
2004-10-29 13:30:00,41.28,41.29,41.1,41.11,807317.6526490853,15.7843,15.7881,15.7155,15.7193,807317.6526
2004-10-29 14:00:00,41.11,41.24,41.09,41.18,645759.0876692801,15.7193,15.769,15.7116,15.746,645759.0877
2004-10-29 14:30:00,41.18,41.23,41.1,41.23,752910.4300308862,15.746,15.7652,15.7155,15.7652,752910.43
2004-10-29 15:00:00,41.23,41.28,41.12,41.2,839629.3656450463,15.7652,15.7843,15.7231,15.7537,839629.3656
2004-10-29 15:30:00,41.19,41.3,41.08,41.1,1836778.332145403,15.7499,15.7919,15.7078,15.7155,1836778.3321
2004-11-01 09:30:00,40.84,41.48,40.82,41.38,2338322.6419577096,15.616,15.8608,15.6084,15.8225,2338322.642
2004-11-01 10:00:00,41.38,41.42,41.08,41.14,1404846.7569493942,15.8225,15.8378,15.7078,15.7308,1404846.7569
2004-11-01 10:30:00,41.14,42.05,41.14,41.93,2986932.7631266336,15.7308,16.0787,15.7308,16.0328,2986932.7631
2004-11-01 11:00:00,41.93,42.09,41.82,41.82,2353290.5678308387,16.0328,16.094,15.9908,15.9908,2353290.5678
2004-11-01 11:30:00,41.82,41.93,41.69,41.83,1323829.888334521,15.9908,16.0328,15.9411,15.9946,1323829.8883
2004-11-01 12:00:00,41.83,41.92,41.5,41.66,1323354.7160845806,15.9946,16.029,15.8684,15.9296,1323354.7161
2004-11-01 12:30:00,41.68,41.84,41.63,41.72,1012592.064623426,15.9372,15.9984,15.9181,15.9525,1012592.0646
2004-11-01 13:00:00,41.72,41.74,41.37,41.48,914468.9950106912,15.9525,15.9602,15.8187,15.8608,914468.995
2004-11-01 13:30:00,41.47,41.75,41.41,41.74,1074602.0432406748,15.8569,15.964,15.834,15.9602,1074602.0432
2004-11-01 14:00:00,41.74,41.83,41.64,41.74,1123307.1988595866,15.9602,15.9946,15.9219,15.9602,1123307.1989
2004-11-01 14:30:00,41.75,41.88,41.74,41.8,1601092.8961748634,15.964,16.0137,15.9602,15.9831,1601092.8962
2004-11-01 15:00:00,41.8,41.84,41.65,41.78,1311712.9959610358,15.9831,15.9984,15.9258,15.9755,1311712.996
2004-11-01 15:30:00,41.78,41.88,41.08,41.74,2330719.88595866,15.9755,16.0137,15.7078,15.9602,2330719.886
2004-11-02 09:30:00,41.85,41.9,41.69,41.83,2010691.375623664,16.0022,16.0214,15.9411,15.9946,2010691.3756
2004-11-02 10:00:00,41.83,42.51,41.82,42.41,4238061.297220242,15.9946,16.2546,15.9908,16.2164,4238061.2972
2004-11-02 10:30:00,42.41,42.67,42.3,42.37,2883582.798764552,16.2164,16.3158,16.1743,16.2011,2883582.7988
2004-11-02 11:00:00,42.36,42.66,42.33,42.45,1970301.7343787125,16.1972,16.312,16.1858,16.2317,1970301.7344
2004-11-02 11:30:00,42.45,42.53,42.41,42.47,914706.5811356616,16.2317,16.2622,16.2164,16.2393,914706.5811
2004-11-02 12:00:00,42.45,42.6,42.41,42.46,1090995.4858636255,16.2317,16.289,16.2164,16.2355,1090995.4859
2004-11-02 12:30:00,42.46,42.56,42.44,42.49,606082.2047992398,16.2355,16.2737,16.2278,16.247,606082.2048
2004-11-02 13:00:00,42.49,42.66,42.46,42.64,1294844.3810881444,16.247,16.312,16.2355,16.3043,1294844.3811
2004-11-02 13:30:00,42.64,42.64,42.46,42.5,1105725.8256117844,16.3043,16.3043,16.2355,16.2508,1105725.8256
2004-11-02 14:00:00,42.51,42.62,42.49,42.57,723687.3366595391,16.2546,16.2967,16.247,16.2775,723687.3367
2004-11-02 14:30:00,42.56,42.89,42.01,42.19,2107388.9284865763,16.2737,16.3999,16.0634,16.1322,2107388.9285
2004-11-02 15:00:00,42.17,42.26,41.85,41.96,2485863.625564267,16.1246,16.159,16.0022,16.0443,2485863.6256
2004-11-02 15:30:00,41.96,42.5,41.88,42.37,3150392.017106201,16.0443,16.2508,16.0137,16.2011,3150392.0171
2004-11-03 09:30:00,42.85,43.31,42.36,42.83,5693276.312663341,16.3846,16.5605,16.1972,16.377,5693276.3127
2004-11-03 10:00:00,42.83,42.97,42.53,42.87,2749821.8104062723,16.377,16.4305,16.2622,16.3923,2749821.8104
2004-11-03 10:30:00,42.87,43.14,42.81,42.94,2584699.4535519127,16.3923,16.4955,16.3693,16.419,2584699.4536
2004-11-03 11:00:00,42.94,43.1,42.6,43.05,2539795.6759325257,16.419,16.4802,16.289,16.4611,2539795.6759
2004-11-03 11:30:00,43.05,43.21,42.68,42.73,1856022.808267997,16.4611,16.5223,16.3196,16.3387,1856022.8083
2004-11-03 12:00:00,42.73,42.8,42.62,42.66,1052268.9474934663,16.3387,16.3655,16.2967,16.312,1052268.9475
2004-11-03 12:30:00,42.66,42.95,42.66,42.74,1053932.0503682585,16.312,16.4228,16.312,16.3425,1053932.0504
2004-11-03 13:00:00,42.73,42.83,42.61,42.62,1026609.6459966738,16.3387,16.377,16.2928,16.2967,1026609.646
2004-11-03 13:30:00,42.62,42.85,42.58,42.7,764076.9779044904,16.2967,16.3846,16.2814,16.3273,764076.9779
2004-11-03 14:00:00,42.7,42.72,41.96,42.15,2950344.499881207,16.3273,16.3349,16.0443,16.1169,2950344.4999
2004-11-03 14:30:00,42.15,42.18,41.76,41.87,1852696.602518413,16.1169,16.1284,15.9678,16.0099,1852696.6025
2004-11-03 15:00:00,41.87,42.03,41.29,41.49,3300308.8619624614,16.0099,16.0711,15.7881,15.8646,3300308.862
2004-11-03 15:30:00,41.48,41.85,41.46,41.77,2946780.7080066525,15.8608,16.0022,15.8531,15.9716,2946780.708
2004-11-04 09:30:00,41.73,41.98,41.48,41.54,3554526.015680684,15.9564,16.0519,15.8608,15.8837,3554526.0157
2004-11-04 10:00:00,41.53,41.98,41.18,41.38,2593252.554050844,15.8799,16.0519,15.746,15.8225,2593252.5541
2004-11-04 10:30:00,41.36,42.05,41.33,41.83,1945117.6051318604,15.8149,16.0787,15.8034,15.9946,1945117.6051
2004-11-04 11:00:00,41.82,42.41,41.72,42.1,3122356.854359705,15.9908,16.2164,15.9525,16.0978,3122356.8544
2004-11-04 11:30:00,42.11,42.28,41.91,41.93,1322404.3715846995,16.1017,16.1667,16.0252,16.0328,1322404.3716
2004-11-04 12:00:00,41.93,42.3,41.88,42.16,1125445.4739843193,16.0328,16.1743,16.0137,16.1208,1125445.474
2004-11-04 12:30:00,42.16,42.37,42.05,42.07,1126158.2323592303,16.1208,16.2011,16.0787,16.0864,1126158.2324
2004-11-04 13:00:00,42.07,42.25,41.98,42.22,903064.8610121168,16.0864,16.1552,16.0519,16.1437,903064.861
2004-11-04 13:30:00,42.2,42.44,42.18,42.44,1356141.6013304824,16.1361,16.2278,16.1284,16.2278,1356141.6013
2004-11-04 14:00:00,42.44,42.58,42.19,42.38,1497030.1734378713,16.2278,16.2814,16.1322,16.2049,1497030.1734
2004-11-04 14:30:00,42.39,42.54,42.32,42.37,1265146.1154668569,16.2087,16.2661,16.182,16.2011,1265146.1155
2004-11-04 15:00:00,42.36,42.51,42.04,42.06,1569256.355428843,16.1972,16.2546,16.0749,16.0825,1569256.3554
2004-11-04 15:30:00,42.06,42.49,41.99,42.35,2338085.0558327395,16.0825,16.247,16.0558,16.1934,2338085.0558
2004-11-05 09:30:00,42.64,42.75,41.92,42.19,3988595.866001426,16.3043,16.3464,16.029,16.1322,3988595.866
2004-11-05 10:00:00,42.2,42.43,41.94,42.41,2258731.2900926587,16.1361,16.224,16.0367,16.2164,2258731.2901
2004-11-05 10:30:00,42.41,42.62,42.03,42.09,1951294.844381088,16.2164,16.2967,16.0711,16.094,1951294.8444
2004-11-05 11:00:00,42.08,42.19,41.5,41.61,3237586.124970302,16.0902,16.1322,15.8684,15.9105,3237586.125
2004-11-05 11:30:00,41.61,41.74,41.01,41.08,3837728.676645284,15.9105,15.9602,15.681,15.7078,3837728.6766
2004-11-05 12:00:00,41.07,41.66,41.04,41.64,2070563.07911618,15.704,15.9296,15.6925,15.9219,2070563.0791
2004-11-05 12:30:00,41.64,41.76,41.53,41.54,1162033.7372297458,15.9219,15.9678,15.8799,15.8837,1162033.7372
2004-11-05 13:00:00,41.56,41.65,41.46,41.5,879068.6623901165,15.8913,15.9258,15.8531,15.8684,879068.6624
2004-11-05 13:30:00,41.5,41.63,41.39,41.42,1074839.629365645,15.8684,15.9181,15.8263,15.8378,1074839.6294
2004-11-05 14:00:00,41.42,41.45,41.16,41.2,1174150.629603231,15.8378,15.8493,15.7384,15.7537,1174150.6296
2004-11-05 14:30:00,41.2,41.67,41.18,41.63,1601330.4822998338,15.7537,15.9334,15.746,15.9181,1601330.4823
2004-11-05 15:00:00,41.63,41.87,41.57,41.84,1979330.007127584,15.9181,16.0099,15.8952,15.9984,1979330.0071
2004-11-05 15:30:00,41.84,42.09,41.82,41.96,2486813.9700641483,15.9984,16.094,15.9908,16.0443,2486813.9701
2004-11-08 09:30:00,42.85,43.46,42.65,43.18,6594202.898550725,16.3846,16.6179,16.3081,16.5108,6594202.8986
2004-11-08 10:00:00,43.18,43.3,42.88,43.22,2427417.438821573,16.5108,16.5567,16.3961,16.5261,2427417.4388
2004-11-08 10:30:00,43.22,43.35,43.06,43.27,2250653.3618436684,16.5261,16.5758,16.4649,16.5452,2250653.3618
2004-11-08 11:00:00,43.24,43.42,43.03,43.15,2708244.2385364696,16.5337,16.6026,16.4534,16.4993,2708244.2385
2004-11-08 11:30:00,43.15,43.33,43.07,43.24,1137799.952482775,16.4993,16.5681,16.4687,16.5337,1137799.9525
2004-11-08 12:00:00,43.23,43.34,43.18,43.3,802090.7578997387,16.5299,16.572,16.5108,16.5567,802090.7579
2004-11-08 12:30:00,43.3,43.3,43.04,43.13,958184.8420052268,16.5567,16.5567,16.4573,16.4917,958184.842
2004-11-08 13:00:00,43.13,43.3,42.39,43.28,1150867.1893561415,16.4917,16.5567,16.2087,16.549,1150867.1894
2004-11-08 13:30:00,43.27,43.35,43.19,43.34,836778.3321454027,16.5452,16.5758,16.5146,16.572,836778.3321
2004-11-08 14:00:00,43.34,43.46,43.19,43.32,1570919.458303635,16.572,16.6179,16.5146,16.5643,1570919.4583
2004-11-08 14:30:00,43.31,43.77,43.29,43.71,3220717.5100974105,16.5605,16.7364,16.5529,16.7134,3220717.5101
2004-11-08 15:00:00,43.71,43.92,43.26,43.85,2574245.6640532194,16.7134,16.7937,16.5414,16.767,2574245.6641
2004-11-08 15:30:00,43.84,43.92,43.61,43.63,3539795.6759325257,16.7632,16.7937,16.6752,16.6829,3539795.6759
2004-11-09 09:30:00,43.63,44.29,43.56,44.26,4454502.257068187,16.6829,16.9352,16.6561,16.9238,4454502.2571
2004-11-09 10:00:00,44.27,44.32,44.0,44.22,3319553.338085056,16.9276,16.9467,16.8243,16.9085,3319553.3381
2004-11-09 10:30:00,44.21,44.21,43.37,43.65,2793062.485150867,16.9046,16.9046,16.5834,16.6905,2793062.4852
2004-11-09 11:00:00,43.64,43.75,43.31,43.55,2059396.5312425755,16.6867,16.7287,16.5605,16.6523,2059396.5312
2004-11-09 11:30:00,43.54,43.76,43.5,43.75,1154906.153480637,16.6484,16.7326,16.6331,16.7287,1154906.1535
2004-11-09 12:00:00,43.75,44.0,43.68,43.92,1218579.2349726777,16.7287,16.8243,16.702,16.7937,1218579.235
2004-11-09 12:30:00,43.92,44.05,43.82,43.87,1171299.5961035877,16.7937,16.8435,16.7555,16.7746,1171299.5961
2004-11-09 13:00:00,43.87,43.94,43.7,43.94,952720.36113091,16.7746,16.8014,16.7096,16.8014,952720.3611
2004-11-09 13:30:00,43.95,43.96,43.68,43.95,690425.2791636968,16.8052,16.809,16.702,16.8052,690425.2792
2004-11-09 14:00:00,43.96,44.26,43.94,44.08,2130197.196483725,16.809,16.9238,16.8014,16.8549,2130197.1965
2004-11-09 14:30:00,44.08,44.21,43.98,43.98,1255642.6704680447,16.8549,16.9046,16.8167,16.8167,1255642.6705
2004-11-09 15:00:00,43.98,44.02,43.85,43.9,1171062.0099786173,16.8167,16.832,16.767,16.7861,1171062.01
2004-11-09 15:30:00,43.9,44.02,43.78,43.98,2240912.330719886,16.7861,16.832,16.7402,16.8167,2240912.3307
2004-11-10 09:30:00,44.13,44.2,43.78,44.05,2647184.604419102,16.874,16.9008,16.7402,16.8435,2647184.6044
2004-11-10 10:00:00,44.06,44.16,43.9,43.94,1707531.4801615586,16.8473,16.8855,16.7861,16.8014,1707531.4802
2004-11-10 10:30:00,43.95,44.11,43.82,44.05,989071.038251366,16.8052,16.8664,16.7555,16.8435,989071.0383
2004-11-10 11:00:00,44.05,44.08,43.91,43.95,714183.891660727,16.8435,16.8549,16.7899,16.8052,714183.8917
2004-11-10 11:30:00,43.97,44.09,43.93,44.06,674982.1810406273,16.8129,16.8587,16.7976,16.8473,674982.181
2004-11-10 12:00:00,44.06,44.1,43.99,44.04,314801.6155856498,16.8473,16.8626,16.8205,16.8396,314801.6156
2004-11-10 12:30:00,44.04,44.05,43.95,43.96,354478.4984556902,16.8396,16.8435,16.8052,16.809,354478.4985
2004-11-10 13:00:00,43.97,44.01,43.72,43.98,1085768.5911142789,16.8129,16.8282,16.7173,16.8167,1085768.5911
2004-11-10 13:30:00,43.98,44.02,43.85,44.0,458541.2211926824,16.8167,16.832,16.767,16.8243,458541.2212
2004-11-10 14:00:00,44.0,44.17,43.92,44.09,1451651.2235685436,16.8243,16.8893,16.7937,16.8587,1451651.2236
2004-11-10 14:30:00,44.1,44.13,43.85,43.93,1607982.8937990025,16.8626,16.874,16.767,16.7976,1607982.8938
2004-11-10 15:00:00,43.92,44.0,43.33,43.53,3075077.2154906155,16.7937,16.8243,16.5681,16.6446,3075077.2155
2004-11-10 15:30:00,43.53,43.7,43.48,43.69,2302209.550962224,16.6446,16.7096,16.6255,16.7058,2302209.551
2004-11-11 09:30:00,43.93,44.13,43.85,44.03,2239724.4000950344,16.7976,16.874,16.767,16.8358,2239724.4001
2004-11-11 10:00:00,44.02,44.13,43.74,43.9,1599667.3794250416,16.832,16.874,16.7249,16.7861,1599667.3794
2004-11-11 10:30:00,43.9,44.08,43.8,44.06,1504632.929436921,16.7861,16.8549,16.7479,16.8473,1504632.9294
2004-11-11 11:00:00,44.06,44.15,43.95,44.02,1262057.4958422428,16.8473,16.8817,16.8052,16.832,1262057.4958
2004-11-11 11:30:00,44.03,44.45,44.01,44.38,2025184.129246852,16.8358,16.9964,16.8282,16.9696,2025184.1292
2004-11-11 12:00:00,44.39,44.57,44.38,44.46,1891898.313138513,16.9735,17.0423,16.9696,17.0002,1891898.3131
2004-11-11 12:30:00,44.46,44.55,44.43,44.53,926823.4735091472,17.0002,17.0346,16.9888,17.027,926823.4735
2004-11-11 13:00:00,44.54,44.59,44.46,44.49,999762.4138750298,17.0308,17.0499,17.0002,17.0117,999762.4139
2004-11-11 13:30:00,44.49,44.67,44.43,44.67,1793300.0712758375,17.0117,17.0805,16.9888,17.0805,1793300.0713
2004-11-11 14:00:00,44.67,45.1,44.62,45.08,3468757.4245664054,17.0805,17.2449,17.0614,17.2373,3468757.4246
2004-11-11 14:30:00,45.08,45.29,44.97,45.12,2794012.8296507485,17.2373,17.3176,17.1952,17.2526,2794012.8297
2004-11-11 15:00:00,45.12,45.32,45.05,45.28,2342124.0199572346,17.2526,17.3291,17.2258,17.3138,2342124.02
2004-11-11 15:30:00,45.28,45.42,45.18,45.37,3595153.243050606,17.3138,17.3673,17.2755,17.3482,3595153.2431
2004-11-12 09:30:00,45.48,45.54,45.04,45.41,3213827.512473272,17.3902,17.4132,17.222,17.3635,3213827.5125
2004-11-12 10:00:00,45.42,45.82,45.36,45.75,3790686.623901164,17.3673,17.5203,17.3444,17.4935,3790686.6239
2004-11-12 10:30:00,45.73,46.09,45.72,45.81,3441197.4340698505,17.4858,17.6235,17.482,17.5164,3441197.4341
2004-11-12 11:00:00,45.81,45.99,45.69,45.91,1660251.8412924686,17.5164,17.5853,17.4705,17.5547,1660251.8413
2004-11-12 11:30:00,45.92,45.96,45.66,45.78,1214302.6847232122,17.5585,17.5738,17.4591,17.505,1214302.6847
2004-11-12 12:00:00,45.77,45.97,45.71,45.88,1278213.3523402233,17.5011,17.5776,17.4782,17.5432,1278213.3523
2004-11-12 12:30:00,45.88,45.96,45.81,45.92,862912.805892136,17.5432,17.5738,17.5164,17.5585,862912.8059
2004-11-12 13:00:00,45.91,46.06,45.91,46.03,1234259.9192207176,17.5547,17.612,17.5547,17.6005,1234259.9192
2004-11-12 13:30:00,46.02,46.18,45.79,45.91,1703017.343787123,17.5967,17.6579,17.5088,17.5547,1703017.3438
2004-11-12 14:00:00,45.9,46.3,45.9,46.24,2570919.458303635,17.5508,17.7038,17.5508,17.6808,2570919.4583
2004-11-12 14:30:00,46.24,46.4,45.91,45.94,3390829.175576146,17.6808,17.742,17.5547,17.5661,3390829.1756
2004-11-12 15:00:00,45.96,46.21,45.93,46.17,2060584.461867427,17.5738,17.6694,17.5623,17.6541,2060584.4619
2004-11-12 15:30:00,46.17,46.24,46.03,46.18,2501069.137562366,17.6541,17.6808,17.6005,17.6579,2501069.1376
2004-11-15 09:30:00,46.02,46.3,45.76,46.06,2801140.413399857,17.5967,17.7038,17.4973,17.612,2801140.4134
2004-11-15 10:00:00,46.06,46.35,45.89,45.95,1783559.0401520552,17.612,17.7229,17.547,17.57,1783559.0402
2004-11-15 10:30:00,45.95,46.21,45.88,45.88,1135424.091233072,17.57,17.6694,17.5432,17.5432,1135424.0912
2004-11-15 11:00:00,45.89,45.92,45.6,45.73,1737229.7457828464,17.547,17.5585,17.4361,17.4858,1737229.7458
2004-11-15 11:30:00,45.73,45.88,45.66,45.76,899976.241387503,17.4858,17.5432,17.4591,17.4973,899976.2414
2004-11-15 12:00:00,45.77,45.97,45.75,45.91,1128296.507483963,17.5011,17.5776,17.4935,17.5547,1128296.5075
2004-11-15 12:30:00,45.91,46.19,45.89,46.05,1141363.7443573296,17.5547,17.6617,17.547,17.6082,1141363.7444
2004-11-15 13:00:00,46.05,46.06,45.88,45.89,719173.2002851034,17.6082,17.612,17.5432,17.547,719173.2003
2004-11-15 13:30:00,45.9,46.02,45.84,45.9,613209.7885483488,17.5508,17.5967,17.5279,17.5508,613209.7885
2004-11-15 14:00:00,45.9,45.95,45.79,45.93,817533.8560228082,17.5508,17.57,17.5088,17.5623,817533.856
2004-11-15 14:30:00,45.91,46.0,45.76,45.78,764789.7362794013,17.5547,17.5891,17.4973,17.505,764789.7363
2004-11-15 15:00:00,45.79,46.0,45.77,45.9,961035.8755048704,17.5088,17.5891,17.5011,17.5508,961035.8755
2004-11-15 15:30:00,45.91,46.04,45.83,46.04,1486576.383939178,17.5547,17.6044,17.5241,17.6044,1486576.3839
2004-11-16 09:30:00,45.73,45.84,45.31,45.38,2369684.010453789,17.4858,17.5279,17.3252,17.352,2369684.0105
2004-11-16 10:00:00,45.41,45.55,45.25,45.39,1732240.43715847,17.3635,17.417,17.3023,17.3558,1732240.4372
2004-11-16 10:30:00,45.39,45.54,45.32,45.33,1146828.2252316466,17.3558,17.4132,17.3291,17.3329,1146828.2252
2004-11-16 11:00:00,45.33,45.52,45.31,45.46,997148.9665003564,17.3329,17.4055,17.3252,17.3826,997148.9665
2004-11-16 11:30:00,45.45,45.52,45.36,45.46,858398.6695177002,17.3788,17.4055,17.3444,17.3826,858398.6695
2004-11-16 12:00:00,45.46,45.51,45.39,45.44,577571.8698028035,17.3826,17.4017,17.3558,17.3749,577571.8698
2004-11-16 12:30:00,45.44,45.47,45.32,45.42,537894.9869327631,17.3749,17.3864,17.3291,17.3673,537894.9869
2004-11-16 13:00:00,45.41,45.49,45.33,45.48,541933.9510572583,17.3635,17.3941,17.3329,17.3902,541933.9511
2004-11-16 13:30:00,45.48,45.6,45.46,45.54,640532.1929199335,17.3902,17.4361,17.3826,17.4132,640532.1929
2004-11-16 14:00:00,45.54,45.66,45.37,45.43,989308.6243763363,17.4132,17.4591,17.3482,17.3711,989308.6244
2004-11-16 14:30:00,45.44,45.44,45.16,45.31,1138987.8831076266,17.3749,17.3749,17.2679,17.3252,1138987.8831
2004-11-16 15:00:00,45.31,45.49,45.29,45.39,1103587.5504870515,17.3252,17.3941,17.3176,17.3558,1103587.5505
2004-11-16 15:30:00,45.4,45.57,45.37,45.45,1369446.4243288192,17.3597,17.4247,17.3482,17.3788,1369446.4243
2004-11-17 09:30:00,45.85,46.19,45.74,45.87,3050843.4307436445,17.5317,17.6617,17.4897,17.5394,3050843.4307
2004-11-17 10:00:00,45.87,46.58,45.67,46.51,3484913.281064386,17.5394,17.8109,17.4629,17.7841,3484913.2811
2004-11-17 10:30:00,46.51,46.68,46.35,46.58,2108101.686861488,17.7841,17.8491,17.7229,17.8109,2108101.6869
2004-11-17 11:00:00,46.57,46.59,46.38,46.51,1477548.1111903065,17.807,17.8147,17.7344,17.7841,1477548.1112
2004-11-17 11:30:00,46.51,46.51,46.33,46.39,1023521.02637206,17.7841,17.7841,17.7153,17.7382,1023521.0264
2004-11-17 12:00:00,46.39,46.49,46.32,46.35,1028985.5072463768,17.7382,17.7764,17.7114,17.7229,1028985.5072
2004-11-17 12:30:00,46.35,46.42,46.27,46.31,877405.5595153243,17.7229,17.7497,17.6923,17.7076,877405.5595
2004-11-17 13:00:00,46.31,46.38,46.21,46.26,779757.6621525303,17.7076,17.7344,17.6694,17.6885,779757.6622
2004-11-17 13:30:00,46.27,46.29,46.08,46.13,853646.9470182941,17.6923,17.7,17.6197,17.6388,853646.947
2004-11-17 14:00:00,46.14,46.14,45.64,45.77,1809455.927773818,17.6426,17.6426,17.4514,17.5011,1809455.9278
2004-11-17 14:30:00,45.77,46.08,45.69,46.05,1496079.82893799,17.5011,17.6197,17.4705,17.6082,1496079.8289
2004-11-17 15:00:00,46.04,46.06,45.69,45.74,1289617.486338798,17.6044,17.612,17.4705,17.4897,1289617.4863
2004-11-17 15:30:00,45.75,46.14,45.67,46.11,1822760.750772155,17.4935,17.6426,17.4629,17.6311,1822760.7508
2004-11-18 09:30:00,45.98,46.41,45.89,46.13,2831551.437396056,17.5814,17.7458,17.547,17.6388,2831551.4374
2004-11-18 10:00:00,46.13,46.27,45.94,46.21,1862437.6336421955,17.6388,17.6923,17.5661,17.6694,1862437.6336
2004-11-18 10:30:00,46.2,46.56,46.14,46.53,1958897.6003801376,17.6656,17.8032,17.6426,17.7917,1958897.6004
2004-11-18 11:00:00,46.55,46.61,46.23,46.32,1466856.7355666428,17.7994,17.8223,17.677,17.7114,1466856.7356
2004-11-18 11:30:00,46.3,46.39,46.24,46.31,593252.5540508435,17.7038,17.7382,17.6808,17.7076,593252.5541
2004-11-18 12:00:00,46.31,46.48,46.26,46.42,861724.8752672845,17.7076,17.7726,17.6885,17.7497,861724.8753
2004-11-18 12:30:00,46.41,46.42,46.16,46.17,763126.6334046092,17.7458,17.7497,17.6503,17.6541,763126.6334
2004-11-18 13:00:00,46.17,46.27,46.11,46.24,718460.4419101925,17.6541,17.6923,17.6311,17.6808,718460.4419
2004-11-18 13:30:00,46.22,46.31,46.11,46.3,701829.4131622714,17.6732,17.7076,17.6311,17.7038,701829.4132
2004-11-18 14:00:00,46.3,46.35,46.17,46.21,810406.2722736993,17.7038,17.7229,17.6541,17.6694,810406.2723
2004-11-18 14:30:00,46.22,46.3,46.03,46.22,1496317.4150629605,17.6732,17.7038,17.6005,17.6732,1496317.4151
2004-11-18 15:00:00,46.23,46.33,45.83,46.29,1237823.711095272,17.677,17.7153,17.5241,17.7,1237823.7111
2004-11-18 15:30:00,46.28,46.51,46.27,46.5,2109764.78973628,17.6961,17.7841,17.6923,17.7803,2109764.7897
2004-11-19 09:30:00,46.4,46.62,46.09,46.25,2686623.901164172,17.742,17.8261,17.6235,17.6847,2686623.9012
2004-11-19 10:00:00,46.24,46.32,46.06,46.24,1539320.503682585,17.6808,17.7114,17.612,17.6808,1539320.5037
2004-11-19 10:30:00,46.23,46.27,46.12,46.19,983131.3851271084,17.677,17.6923,17.635,17.6617,983131.3851
2004-11-19 11:00:00,46.19,46.23,45.95,46.04,1251841.29246852,17.6617,17.677,17.57,17.6044,1251841.2925
2004-11-19 11:30:00,46.04,46.05,45.94,45.98,589926.3483012592,17.6044,17.6082,17.5661,17.5814,589926.3483
2004-11-19 12:00:00,45.99,46.0,45.77,45.82,884057.9710144928,17.5853,17.5891,17.5011,17.5203,884057.971
2004-11-19 12:30:00,45.84,45.88,45.69,45.79,762889.0472796389,17.5279,17.5432,17.4705,17.5088,762889.0473
2004-11-19 13:00:00,45.8,46.28,45.79,45.84,698265.6212877168,17.5126,17.6961,17.5088,17.5279,698265.6213
2004-11-19 13:30:00,45.84,46.26,45.78,45.79,344975.0534568781,17.5279,17.6885,17.505,17.5088,344975.0535
2004-11-19 14:00:00,45.79,45.8,45.63,45.67,1189118.5554763605,17.5088,17.5126,17.4476,17.4629,1189118.5555
2004-11-19 14:30:00,45.67,45.8,45.66,45.69,802090.7578997387,17.4629,17.5126,17.4591,17.4705,802090.7579
2004-11-19 15:00:00,45.69,45.79,45.65,45.75,797576.621525303,17.4705,17.5088,17.4552,17.4935,797576.6215
2004-11-19 15:30:00,45.75,45.77,45.61,45.61,1918032.786885246,17.4935,17.5011,17.44,17.44,1918032.7869
2004-11-22 09:30:00,45.63,45.87,45.08,45.11,3105725.825611784,17.4476,17.5394,17.2373,17.2488,3105725.8256
2004-11-22 10:00:00,45.11,45.29,44.93,44.98,2381800.902827275,17.2488,17.3176,17.1799,17.1991,2381800.9028
2004-11-22 10:30:00,44.96,45.04,44.63,44.83,2150154.430981231,17.1914,17.222,17.0652,17.1417,2150154.431
2004-11-22 11:00:00,44.85,44.98,44.78,44.97,1018769.303872654,17.1494,17.1991,17.1226,17.1952,1018769.3039
2004-11-22 11:30:00,44.97,45.04,44.93,44.94,589688.7621762889,17.1952,17.222,17.1799,17.1838,589688.7622
2004-11-22 12:00:00,44.94,44.99,44.89,44.96,410786.4100736517,17.1838,17.2029,17.1646,17.1914,410786.4101
2004-11-22 12:30:00,44.96,45.3,44.95,45.28,846281.7771442148,17.1914,17.3214,17.1876,17.3138,846281.7771
2004-11-22 13:00:00,45.28,45.67,45.26,45.6,1458303.635067712,17.3138,17.4629,17.3061,17.4361,1458303.6351
2004-11-22 13:30:00,45.6,45.76,45.56,45.69,1196958.8976003802,17.4361,17.4973,17.4208,17.4705,1196958.8976
2004-11-22 14:00:00,45.7,45.96,45.69,45.83,1555713.9463055355,17.4744,17.5738,17.4705,17.5241,1555713.9463
2004-11-22 14:30:00,45.82,45.84,45.67,45.7,915181.7533856024,17.5203,17.5279,17.4629,17.4744,915181.7534
2004-11-22 15:00:00,45.69,45.92,45.64,45.84,947731.0525065336,17.4705,17.5585,17.4514,17.5279,947731.0525
2004-11-22 15:30:00,45.84,46.07,45.73,46.03,1875267.284390592,17.5279,17.6158,17.4858,17.6005,1875267.2844
2004-11-23 09:30:00,46.14,46.16,45.9,45.99,2177001.663102875,17.6426,17.6503,17.5508,17.5853,2177001.6631
2004-11-23 10:00:00,45.99,46.51,45.93,46.4,3535994.2979330006,17.5853,17.7841,17.5623,17.742,3535994.2979
2004-11-23 10:30:00,46.39,46.4,46.09,46.1,1418389.166072701,17.7382,17.742,17.6235,17.6273,1418389.1661
2004-11-23 11:00:00,46.09,46.21,45.87,45.98,1965787.5980042769,17.6235,17.6694,17.5394,17.5814,1965787.598
2004-11-23 11:30:00,45.97,46.08,45.78,45.87,1078641.00736517,17.5776,17.6197,17.505,17.5394,1078641.0074
2004-11-23 12:00:00,45.87,45.94,45.82,45.91,749821.8104062723,17.5394,17.5661,17.5203,17.5547,749821.8104
2004-11-23 12:30:00,45.91,46.2,45.89,46.04,1105488.239486814,17.5547,17.6656,17.547,17.6044,1105488.2395
2004-11-23 13:00:00,46.05,46.17,45.95,46.09,840104.5378949869,17.6082,17.6541,17.57,17.6235,840104.5379
2004-11-23 13:30:00,46.1,46.12,45.99,46.07,606082.2047992398,17.6273,17.635,17.5853,17.6158,606082.2048
2004-11-23 14:00:00,46.08,46.36,46.06,46.27,1667379.4250415775,17.6197,17.7267,17.612,17.6923,1667379.425
2004-11-23 14:30:00,46.27,46.29,46.12,46.17,1241625.089094797,17.6923,17.7,17.635,17.6541,1241625.0891
2004-11-23 15:00:00,46.17,46.27,46.05,46.16,1661439.77191732,17.6541,17.6923,17.6082,17.6503,1661439.7719
2004-11-23 15:30:00,46.17,46.22,46.0,46.19,2457353.2905678307,17.6541,17.6732,17.5891,17.6617,2457353.2906
2004-11-24 09:30:00,46.39,46.93,46.33,46.79,5129484.438108815,17.7382,17.9447,17.7153,17.8912,5129484.4381
2004-11-24 10:00:00,46.8,47.04,46.79,46.96,2674269.4226657166,17.895,17.9867,17.8912,17.9562,2674269.4227
2004-11-24 10:30:00,46.96,47.09,46.56,46.67,2888572.1073889285,17.9562,18.0059,17.8032,17.8453,2888572.1074
2004-11-24 11:00:00,46.67,46.85,46.57,46.82,1371347.1133285817,17.8453,17.9141,17.807,17.9026,1371347.1133
2004-11-24 11:30:00,46.82,46.83,46.64,46.68,1108814.445236398,17.9026,17.9064,17.8338,17.8491,1108814.4452
2004-11-24 12:00:00,46.68,46.83,46.67,46.8,679258.7312900927,17.8491,17.9064,17.8453,17.895,679258.7313
2004-11-24 12:30:00,46.8,46.83,46.67,46.69,730814.9204086482,17.895,17.9064,17.8453,17.8529,730814.9204
2004-11-24 13:00:00,46.69,46.82,46.63,46.82,728676.6452839155,17.8529,17.9026,17.83,17.9026,728676.6453
2004-11-24 13:30:00,46.82,46.83,46.68,46.7,767165.5975291043,17.9026,17.9064,17.8491,17.8567,767165.5975
2004-11-24 14:00:00,46.71,46.82,46.67,46.81,575908.7669280114,17.8606,17.9026,17.8453,17.8988,575908.7669
2004-11-24 14:30:00,46.81,47.15,46.77,47.06,2195533.380850558,17.8988,18.0288,17.8835,17.9944,2195533.3809
2004-11-24 15:00:00,47.07,47.2,47.02,47.18,1736279.4012829652,17.9982,18.0479,17.9791,18.0403,1736279.4013
2004-11-24 15:30:00,47.19,47.22,47.02,47.03,2186505.108101687,18.0441,18.0556,17.9791,17.9829,2186505.1081
2004-11-26 09:30:00,47.29,47.41,46.8,47.01,1524827.7500593965,18.0823,18.1282,17.895,17.9753,1524827.7501
2004-11-26 10:00:00,47.07,47.07,46.77,46.94,1125920.64623426,17.9982,17.9982,17.8835,17.9485,1125920.6462
2004-11-26 10:30:00,46.94,47.08,46.86,47.07,626752.197671656,17.9485,18.002,17.9179,17.9982,626752.1977
2004-11-26 11:00:00,47.07,47.14,46.96,46.98,599904.9655500118,17.9982,18.025,17.9562,17.9638,599904.9656
2004-11-26 11:30:00,46.97,47.01,46.91,46.93,453314.3264433357,17.96,17.9753,17.937,17.9447,453314.3264
2004-11-26 12:00:00,46.93,46.99,46.93,46.98,375386.0774530767,17.9447,17.9676,17.9447,17.9638,375386.0775
2004-11-26 12:30:00,46.97,47.01,46.93,46.93,665003.5637918746,17.96,17.9753,17.9447,17.9447,665003.5638
2004-11-29 09:30:00,47.47,47.51,46.73,46.76,3358279.876455216,18.1512,18.1665,17.8682,17.8797,3358279.8765
2004-11-29 10:00:00,46.77,47.12,46.75,47.01,1493466.3815633168,17.8835,18.0173,17.8759,17.9753,1493466.3816
2004-11-29 10:30:00,47.02,47.15,46.96,47.06,1110239.96198622,17.9791,18.0288,17.9562,17.9944,1110239.962
2004-11-29 11:00:00,47.07,47.15,46.79,46.83,1072463.768115942,17.9982,18.0288,17.8912,17.9064,1072463.7681
2004-11-29 11:30:00,46.82,47.03,46.73,47.0,1059158.9451176052,17.9026,17.9829,17.8682,17.9714,1059158.9451
2004-11-29 12:00:00,47.0,47.01,46.84,46.84,496317.4150629604,17.9714,17.9753,17.9103,17.9103,496317.4151
2004-11-29 12:30:00,46.84,46.93,46.8,46.81,625089.0947968639,17.9103,17.9447,17.895,17.8988,625089.0948
2004-11-29 13:00:00,46.81,46.93,46.77,46.91,545972.9151817533,17.8988,17.9447,17.8835,17.937,545972.9152
2004-11-29 13:30:00,46.9,47.22,46.89,47.14,1310762.6514611547,17.9332,18.0556,17.9294,18.025,1310762.6515
2004-11-29 14:00:00,47.14,47.19,47.06,47.09,455927.77381800907,18.025,18.0441,17.9944,18.0059,455927.7738
2004-11-29 14:30:00,47.09,47.37,47.06,47.28,1318602.993585175,18.0059,18.1129,17.9944,18.0785,1318602.9936
2004-11-29 15:00:00,47.26,47.37,47.22,47.3,1169161.3209788548,18.0709,18.1129,18.0556,18.0862,1169161.321
2004-11-29 15:30:00,47.3,47.44,47.26,47.39,1943454.502257068,18.0862,18.1397,18.0709,18.1206,1943454.5023
2004-11-30 09:30:00,47.37,47.69,47.31,47.37,2411499.1684485627,18.1129,18.2353,18.09,18.1129,2411499.1684
2004-11-30 10:00:00,47.38,47.56,47.14,47.3,1668329.769541459,18.1168,18.1856,18.025,18.0862,1668329.7695
2004-11-30 10:30:00,47.3,47.49,47.3,47.4,1009741.0311237824,18.0862,18.1588,18.0862,18.1244,1009741.0311
2004-11-30 11:00:00,47.4,47.52,47.33,47.47,599192.207175101,18.1244,18.1703,18.0976,18.1512,599192.2072
2004-11-30 11:30:00,47.47,47.65,47.45,47.54,915656.925635543,18.1512,18.22,18.1435,18.1779,915656.9256
2004-11-30 12:00:00,47.54,47.76,47.52,47.62,861249.7030173438,18.1779,18.2621,18.1703,18.2085,861249.703
2004-11-30 12:30:00,47.61,47.71,47.48,47.5,653837.0159182703,18.2047,18.2429,18.155,18.1626,653837.0159
2004-11-30 13:00:00,47.5,47.59,47.46,47.52,581135.6616773581,18.1626,18.197,18.1473,18.1703,581135.6617
2004-11-30 13:30:00,47.53,47.53,47.36,47.43,714896.6500356379,18.1741,18.1741,18.1091,18.1359,714896.65
2004-11-30 14:00:00,47.42,47.52,47.31,47.33,711570.4442860538,18.132,18.1703,18.09,18.0976,711570.4443
2004-11-30 14:30:00,47.33,47.42,47.25,47.34,965312.425754336,18.0976,18.132,18.067,18.1015,965312.4258
2004-11-30 15:00:00,47.33,47.42,47.27,47.32,1035162.7464956046,18.0976,18.132,18.0747,18.0938,1035162.7465
2004-11-30 15:30:00,47.33,47.37,47.18,47.28,1199809.9311000237,18.0976,18.1129,18.0403,18.0785,1199809.9311
2004-12-01 09:30:00,47.59,47.65,47.2,47.33,2996436.208125445,18.197,18.22,18.0479,18.0976,2996436.2081
2004-12-01 10:00:00,47.33,47.39,46.85,47.06,2972915.181753386,18.0976,18.1206,17.9141,17.9944,2972915.1818
2004-12-01 10:30:00,47.06,47.25,46.96,47.09,1653124.2575433594,17.9944,18.067,17.9562,18.0059,1653124.2575
2004-12-01 11:00:00,47.09,47.48,47.04,47.47,1548586.3625564268,18.0059,18.155,17.9867,18.1512,1548586.3626
2004-12-01 11:30:00,47.47,47.55,47.39,47.45,1202660.9645996671,18.1512,18.1818,18.1206,18.1435,1202660.9646
2004-12-01 12:00:00,47.45,47.54,47.38,47.5,794012.8296507484,18.1435,18.1779,18.1168,18.1626,794012.8297
2004-12-01 12:30:00,47.5,47.52,47.37,47.39,966025.1841292467,18.1626,18.1703,18.1129,18.1206,966025.1841
2004-12-01 13:00:00,47.39,47.49,47.37,47.44,564742.2190544072,18.1206,18.1588,18.1129,18.1397,564742.2191
2004-12-01 13:30:00,47.43,47.5,47.34,47.46,732715.6094084106,18.1359,18.1626,18.1015,18.1473,732715.6094
2004-12-01 14:00:00,47.47,47.64,47.39,47.39,1361843.6683297695,18.1512,18.2162,18.1206,18.1206,1361843.6683
2004-12-01 14:30:00,47.39,47.58,47.38,47.49,855785.2221430269,18.1206,18.1932,18.1168,18.1588,855785.2221
2004-12-01 15:00:00,47.49,47.62,47.46,47.55,766452.8391541934,18.1588,18.2085,18.1473,18.1818,766452.8392
2004-12-01 15:30:00,47.55,47.88,47.55,47.88,2902827.2748871464,18.1818,18.3079,18.1818,18.3079,2902827.2749
2004-12-02 09:30:00,47.86,48.29,47.79,48.27,2868614.872891424,18.3003,18.4647,18.2735,18.4571,2868614.8729
2004-12-02 10:00:00,48.26,48.43,48.18,48.4,2485626.039439297,18.4532,18.5182,18.4226,18.5068,2485626.0394
2004-12-02 10:30:00,48.38,48.5,48.34,48.46,1815633.167023046,18.4991,18.545,18.4838,18.5297,1815633.167
2004-12-02 11:00:00,48.46,48.8,48.46,48.73,2092421.002613448,18.5297,18.6597,18.5297,18.633,2092421.0026
2004-12-02 11:30:00,48.73,48.8,48.62,48.72,1348063.673081492,18.633,18.6597,18.5909,18.6291,1348063.6731
2004-12-02 12:00:00,48.72,48.95,48.71,48.85,1930387.2653837013,18.6291,18.7171,18.6253,18.6788,1930387.2654
2004-12-02 12:30:00,48.85,48.93,48.76,48.86,1501544.309812307,18.6788,18.7094,18.6444,18.6827,1501544.3098
2004-12-02 13:00:00,48.86,49.01,48.79,48.82,1242337.8474697075,18.6827,18.74,18.6559,18.6674,1242337.8475
2004-12-02 13:30:00,48.81,48.93,48.74,48.8,1061772.3924922785,18.6635,18.7094,18.6368,18.6597,1061772.3925
2004-12-02 14:00:00,48.8,49.03,48.75,48.98,1161083.3927298647,18.6597,18.7477,18.6406,18.7285,1161083.3927
2004-12-02 14:30:00,48.99,49.2,48.9,49.2,1658826.3245426468,18.7324,18.8127,18.698,18.8127,1658826.3245
2004-12-02 15:00:00,49.19,49.33,49.06,49.14,3131860.2993585174,18.8088,18.8624,18.7591,18.7897,3131860.2994
2004-12-02 15:30:00,49.14,49.22,49.05,49.19,2460917.0824423856,18.7897,18.8203,18.7553,18.8088,2460917.0824
2004-12-03 09:30:00,49.28,49.32,48.87,49.27,3306486.1012116894,18.8433,18.8586,18.6865,18.8394,3306486.1012
2004-12-03 10:00:00,49.25,49.38,48.74,48.81,3408648.134948919,18.8318,18.8815,18.6368,18.6635,3408648.1349
2004-12-03 10:30:00,48.81,48.89,48.61,48.72,2401995.723449751,18.6635,18.6941,18.5871,18.6291,2401995.7234
2004-12-03 11:00:00,48.73,48.98,48.73,48.76,1223093.3713471133,18.633,18.7285,18.633,18.6444,1223093.3713
2004-12-03 11:30:00,48.77,48.91,48.72,48.91,932050.3682584936,18.6482,18.7018,18.6291,18.7018,932050.3683
2004-12-03 12:00:00,48.89,49.12,48.89,49.06,1376336.421952958,18.6941,18.7821,18.6941,18.7591,1376336.422
2004-12-03 12:30:00,49.06,49.12,48.87,48.87,854359.705393205,18.7591,18.7821,18.6865,18.6865,854359.7054
2004-12-03 13:00:00,48.88,48.98,48.74,48.83,1155856.497980518,18.6903,18.7285,18.6368,18.6712,1155856.498
2004-12-03 13:30:00,48.82,48.84,48.65,48.69,936802.0907578998,18.6674,18.675,18.6024,18.6177,936802.0908
2004-12-03 14:00:00,48.69,48.91,48.61,48.82,1041577.5718698028,18.6177,18.7018,18.5871,18.6674,1041577.5719
2004-12-03 14:30:00,48.82,48.9,48.72,48.87,974340.6985032074,18.6674,18.698,18.6291,18.6865,974340.6985
2004-12-03 15:00:00,48.87,48.98,48.8,48.95,1189356.1416013306,18.6865,18.7285,18.6597,18.7171,1189356.1416
2004-12-03 15:30:00,48.95,49.16,48.92,48.96,2408410.548823949,18.7171,18.7974,18.7056,18.7209,2408410.5488
2004-12-06 09:30:00,48.94,48.97,48.61,48.87,1907341.4112615825,18.7132,18.7247,18.5871,18.6865,1907341.4113
2004-12-06 10:00:00,48.86,48.93,48.66,48.72,1178902.3521026373,18.6827,18.7094,18.6062,18.6291,1178902.3521
2004-12-06 10:30:00,48.72,48.95,48.72,48.77,1327156.0940841057,18.6291,18.7171,18.6291,18.6482,1327156.0941
2004-12-06 11:00:00,48.76,49.11,48.75,49.06,1481349.4891898313,18.6444,18.7783,18.6406,18.7591,1481349.4892
2004-12-06 11:30:00,49.06,49.07,48.79,48.98,934426.2295081968,18.7591,18.763,18.6559,18.7285,934426.2295
2004-12-06 12:00:00,48.98,49.16,48.93,49.04,764314.5640294607,18.7285,18.7974,18.7094,18.7515,764314.564
2004-12-06 12:30:00,49.04,49.11,49.02,49.1,468757.42456640536,18.7515,18.7783,18.7438,18.7744,468757.4246
2004-12-06 13:00:00,49.1,49.14,49.03,49.06,567118.0803041103,18.7744,18.7897,18.7477,18.7591,567118.0803
2004-12-06 13:30:00,49.06,49.2,49.06,49.08,833689.7125207888,18.7591,18.8127,18.7591,18.7668,833689.7125
2004-12-06 14:00:00,49.1,49.13,49.0,49.09,505583.2739368021,18.7744,18.7859,18.7362,18.7706,505583.2739
2004-12-06 14:30:00,49.08,49.2,49.06,49.17,712995.9610358755,18.7668,18.8127,18.7591,18.8012,712995.961
2004-12-06 15:00:00,49.16,49.16,48.78,48.83,1290092.6585887384,18.7974,18.7974,18.6521,18.6712,1290092.6586
2004-12-06 15:30:00,48.84,49.04,48.82,49.0,1506533.6184366834,18.675,18.7515,18.6674,18.7362,1506533.6184
2004-12-07 09:30:00,49.02,49.06,48.79,49.02,2180327.868852459,18.7438,18.7591,18.6559,18.7438,2180327.8689
2004-12-07 10:00:00,49.0,49.0,48.78,48.84,1221905.4407222618,18.7362,18.7362,18.6521,18.675,1221905.4407
2004-12-07 10:30:00,48.85,48.94,48.63,48.75,777856.9731527679,18.6788,18.7132,18.5947,18.6406,777856.9732
2004-12-07 11:00:00,48.74,48.9,48.73,48.86,686861.4872891423,18.6368,18.698,18.633,18.6827,686861.4873
2004-12-07 11:30:00,48.85,48.87,48.74,48.78,653599.4297933001,18.6788,18.6865,18.6368,18.6521,653599.4298
2004-12-07 12:00:00,48.78,48.93,48.74,48.9,654549.7742931813,18.6521,18.7094,18.6368,18.698,654549.7743
2004-12-07 12:30:00,48.9,48.9,48.65,48.65,664290.8054169636,18.698,18.698,18.6024,18.6024,664290.8054
2004-12-07 13:00:00,48.65,48.65,48.24,48.27,2258256.117842718,18.6024,18.6024,18.4456,18.4571,2258256.1178
2004-12-07 13:30:00,48.28,48.29,47.93,48.08,2052031.361368496,18.4609,18.4647,18.3271,18.3844,2052031.3614
2004-12-07 14:00:00,48.08,48.18,47.87,48.12,1471846.0441910194,18.3844,18.4226,18.3041,18.3997,1471846.0442
2004-12-07 14:30:00,48.12,48.14,47.86,47.88,1148016.155856498,18.3997,18.4074,18.3003,18.3079,1148016.1559
2004-12-07 15:00:00,47.88,48.09,47.85,47.98,1672843.9059158943,18.3079,18.3882,18.2965,18.3462,1672843.9059
2004-12-07 15:30:00,47.98,48.19,47.92,47.94,1922309.337134712,18.3462,18.4265,18.3232,18.3309,1922309.3371
2004-12-08 09:30:00,48.09,48.11,47.36,47.72,3945592.777381801,18.3882,18.3959,18.1091,18.2468,3945592.7774
2004-12-08 10:00:00,47.72,47.9,47.6,47.85,1934663.815633167,18.2468,18.3156,18.2009,18.2965,1934663.8156
2004-12-08 10:30:00,47.84,48.16,47.76,47.8,2262770.254217154,18.2926,18.415,18.2621,18.2773,2262770.2542
2004-12-08 11:00:00,47.8,47.88,47.65,47.86,1201948.2062247563,18.2773,18.3079,18.22,18.3003,1201948.2062
2004-12-08 11:30:00,47.86,48.13,47.79,48.0,1318127.821335234,18.3003,18.4035,18.2735,18.3538,1318127.8213
2004-12-08 12:00:00,48.0,48.04,47.89,47.97,1428842.9555713946,18.3538,18.3691,18.3118,18.3423,1428842.9556
2004-12-08 12:30:00,47.97,48.04,47.92,47.98,1118793.062485151,18.3423,18.3691,18.3232,18.3462,1118793.0625
2004-12-08 13:00:00,47.98,48.15,47.95,48.15,3049655.500118793,18.3462,18.4112,18.3347,18.4112,3049655.5001
2004-12-08 13:30:00,48.15,48.31,48.04,48.24,1209313.3760988358,18.4112,18.4724,18.3691,18.4456,1209313.3761
2004-12-08 14:00:00,48.23,48.27,48.02,48.13,935614.1601330484,18.4418,18.4571,18.3615,18.4035,935614.1601
2004-12-08 14:30:00,48.11,48.24,48.08,48.13,720361.1309099549,18.3959,18.4456,18.3844,18.4035,720361.1309
2004-12-08 15:00:00,48.14,48.18,47.92,48.02,1081254.4547398433,18.4074,18.4226,18.3232,18.3615,1081254.4547
2004-12-08 15:30:00,48.02,48.36,47.98,48.24,1655262.5326680923,18.3615,18.4915,18.3462,18.4456,1655262.5327
2004-12-09 09:30:00,47.87,48.17,47.81,48.11,2486101.211689237,18.3041,18.4188,18.2812,18.3959,2486101.2117
2004-12-09 10:00:00,48.1,48.18,47.71,47.92,2114991.684485626,18.3921,18.4226,18.2429,18.3232,2114991.6845
2004-12-09 10:30:00,47.92,48.36,47.86,48.13,2307911.617961511,18.3232,18.4915,18.3003,18.4035,2307911.618
2004-12-09 11:00:00,48.13,48.25,47.97,48.09,1101686.8614872892,18.4035,18.4494,18.3423,18.3882,1101686.8615
2004-12-09 11:30:00,48.09,48.17,47.99,48.1,548586.3625564267,18.3882,18.4188,18.35,18.3921,548586.3626
2004-12-09 12:00:00,48.11,48.31,47.99,48.23,811356.6167735804,18.3959,18.4724,18.35,18.4418,811356.6168
2004-12-09 12:30:00,48.23,48.31,48.21,48.25,766690.4252791638,18.4418,18.4724,18.4341,18.4494,766690.4253
2004-12-09 13:00:00,48.26,48.7,48.21,48.61,1848420.052268948,18.4532,18.6215,18.4341,18.5871,1848420.0523
2004-12-09 13:30:00,48.6,48.75,48.56,48.63,1407460.2043240676,18.5832,18.6406,18.5679,18.5947,1407460.2043
2004-12-09 14:00:00,48.63,48.64,48.43,48.48,1088619.6246139226,18.5947,18.5985,18.5182,18.5374,1088619.6246
2004-12-09 14:30:00,48.47,48.85,48.21,48.82,1445949.1565692564,18.5335,18.6788,18.4341,18.6674,1445949.1566
2004-12-09 15:00:00,48.82,48.96,48.79,48.92,1886909.0045141364,18.6674,18.7209,18.6559,18.7056,1886909.0045
2004-12-09 15:30:00,48.91,49.01,48.78,48.93,1773580.4229033026,18.7018,18.74,18.6521,18.7094,1773580.4229
2004-12-10 09:30:00,48.77,48.94,48.63,48.66,1893561.4160133048,18.6482,18.7132,18.5947,18.6062,1893561.416
2004-12-10 10:00:00,48.66,48.89,48.61,48.66,1382038.488952245,18.6062,18.6941,18.5871,18.6062,1382038.489
2004-12-10 10:30:00,48.67,48.7,48.42,48.45,1427892.6110715135,18.61,18.6215,18.5144,18.5259,1427892.6111
2004-12-10 11:00:00,48.45,48.61,48.44,48.49,1401758.1373247802,18.5259,18.5871,18.5221,18.5412,1401758.1373
2004-12-10 11:30:00,48.48,48.49,48.21,48.3,1701354.2409123308,18.5374,18.5412,18.4341,18.4685,1701354.2409
2004-12-10 12:00:00,48.29,48.59,48.27,48.55,947731.0525065336,18.4647,18.5794,18.4571,18.5641,947731.0525
2004-12-10 12:30:00,48.54,48.59,48.45,48.52,508196.7213114754,18.5603,18.5794,18.5259,18.5527,508196.7213
2004-12-10 13:00:00,48.53,48.7,48.47,48.53,1068187.2178664766,18.5565,18.6215,18.5335,18.5565,1068187.2179
2004-12-10 13:30:00,48.53,48.71,48.49,48.53,956759.3252554052,18.5565,18.6253,18.5412,18.5565,956759.3253
2004-12-10 14:00:00,48.53,48.55,48.28,48.33,1178189.5937277265,18.5565,18.5641,18.4609,18.48,1178189.5937
2004-12-10 14:30:00,48.31,48.4,48.21,48.28,1160133.0482299833,18.4724,18.5068,18.4341,18.4609,1160133.0482
2004-12-10 15:00:00,48.28,48.46,48.26,48.34,934426.2295081968,18.4609,18.5297,18.4532,18.4838,934426.2295
2004-12-10 15:30:00,48.34,48.41,48.13,48.14,1583986.6951770016,18.4838,18.5106,18.4035,18.4074,1583986.6952
2004-12-13 09:30:00,48.33,48.4,48.05,48.32,2534806.367308149,18.48,18.5068,18.3729,18.4762,2534806.3673
2004-12-13 10:00:00,48.32,48.54,48.24,48.33,1521026.3720598717,18.4762,18.5603,18.4456,18.48,1521026.3721
2004-12-13 10:30:00,48.33,48.36,48.11,48.24,1193870.2779757662,18.48,18.4915,18.3959,18.4456,1193870.278
2004-12-13 11:00:00,48.24,48.26,48.13,48.21,461154.66856735566,18.4456,18.4532,18.4035,18.4341,461154.6686
2004-12-13 11:30:00,48.2,48.23,48.1,48.22,582561.1784271798,18.4303,18.4418,18.3921,18.4379,582561.1784
2004-12-13 12:00:00,48.22,48.38,48.22,48.36,780470.4205274412,18.4379,18.4991,18.4379,18.4915,780470.4205
2004-12-13 12:30:00,48.37,48.51,48.35,48.5,731527.678783559,18.4953,18.5488,18.4877,18.545,731527.6788
2004-12-13 13:00:00,48.5,48.63,48.46,48.62,830363.5067712045,18.545,18.5947,18.5297,18.5909,830363.5068
2004-12-13 13:30:00,48.63,48.67,48.5,48.65,725350.4395343312,18.5947,18.61,18.545,18.6024,725350.4395
2004-12-13 14:00:00,48.65,48.86,48.63,48.74,1346400.5702067,18.6024,18.6827,18.5947,18.6368,1346400.5702
2004-12-13 14:30:00,48.74,48.91,48.72,48.83,1029935.851746258,18.6368,18.7018,18.6291,18.6712,1029935.8517
2004-12-13 15:00:00,48.84,48.89,48.7,48.8,942028.9855072465,18.675,18.6941,18.6215,18.6597,942028.9855
2004-12-13 15:30:00,48.8,48.82,48.68,48.76,1436920.883820385,18.6597,18.6674,18.6138,18.6444,1436920.8838
2004-12-14 09:30:00,48.73,49.03,48.51,48.52,1709194.5830363508,18.633,18.7477,18.5488,18.5527,1709194.583
2004-12-14 10:00:00,48.52,48.71,48.48,48.52,774530.7674031836,18.5527,18.6253,18.5374,18.5527,774530.7674
2004-12-14 10:30:00,48.52,48.69,48.49,48.57,712520.7887859349,18.5527,18.6177,18.5412,18.5718,712520.7888
2004-12-14 11:00:00,48.58,48.62,48.32,48.55,1328106.4385839868,18.5756,18.5909,18.4762,18.5641,1328106.4386
2004-12-14 11:30:00,48.55,48.56,48.32,48.32,760750.7721549062,18.5641,18.5679,18.4762,18.4762,760750.7722
2004-12-14 12:00:00,48.32,48.63,48.3,48.51,866476.5977666904,18.4762,18.5947,18.4685,18.5488,866476.5978
2004-12-14 12:30:00,48.51,48.53,48.43,48.53,333808.50558327395,18.5488,18.5565,18.5182,18.5565,333808.5056
2004-12-14 13:00:00,48.52,48.56,48.46,48.5,284628.1777144215,18.5527,18.5679,18.5297,18.545,284628.1777
2004-12-14 13:30:00,48.5,48.55,48.46,48.5,272511.2853409361,18.545,18.5641,18.5297,18.545,272511.2853
2004-12-14 14:00:00,48.5,48.71,48.47,48.61,1231646.4718460443,18.545,18.6253,18.5335,18.5871,1231646.4718
2004-12-14 14:30:00,48.61,48.92,48.58,48.92,1284153.005464481,18.5871,18.7056,18.5756,18.7056,1284153.0055
2004-12-14 15:00:00,48.92,48.99,48.8,48.85,1953908.2917557613,18.7056,18.7324,18.6597,18.6788,1953908.2918
2004-12-14 15:30:00,48.85,48.97,48.72,48.92,1874792.112140651,18.6788,18.7247,18.6291,18.7056,1874792.1121
2004-12-15 09:30:00,49.32,49.74,49.26,49.49,3550011.8793062484,18.8586,19.0191,18.8356,18.9236,3550011.8793
2004-12-15 10:00:00,49.47,49.67,49.46,49.56,1679258.7312900927,18.9159,18.9924,18.9121,18.9503,1679258.7313
2004-12-15 10:30:00,49.57,49.58,49.39,49.49,1757424.566405322,18.9541,18.958,18.8853,18.9236,1757424.5664
2004-12-15 11:00:00,49.49,49.51,49.09,49.2,2181990.971727251,18.9236,18.9312,18.7706,18.8127,2181990.9717
2004-12-15 11:30:00,49.2,49.28,49.15,49.19,762651.4611546686,18.8127,18.8433,18.7935,18.8088,762651.4612
2004-12-15 12:00:00,49.19,49.37,49.19,49.32,887384.176764077,18.8088,18.8777,18.8088,18.8586,887384.1768
2004-12-15 12:30:00,49.3,49.41,49.25,49.28,488001.9006889998,18.8509,18.893,18.8318,18.8433,488001.9007
2004-12-15 13:00:00,49.28,49.43,49.25,49.26,785697.3152767878,18.8433,18.9006,18.8318,18.8356,785697.3153
2004-12-15 13:30:00,49.25,49.34,49.19,49.24,588738.4176764077,18.8318,18.8662,18.8088,18.828,588738.4177
2004-12-15 14:00:00,49.24,49.37,49.21,49.25,698978.3796626277,18.828,18.8777,18.8165,18.8318,698978.3797
2004-12-15 14:30:00,49.25,49.28,49.17,49.25,760513.1860299358,18.8318,18.8433,18.8012,18.8318,760513.186
2004-12-15 15:00:00,49.26,49.38,49.2,49.29,703254.9299120931,18.8356,18.8815,18.8127,18.8471,703254.9299
2004-12-15 15:30:00,49.29,49.57,49.29,49.43,2141126.158232359,18.8471,18.9541,18.8471,18.9006,2141126.1582
2004-12-16 09:30:00,49.25,49.37,48.95,49.0,2914231.408885721,18.8318,18.8777,18.7171,18.7362,2914231.4089
2004-12-16 10:00:00,49.01,49.13,48.97,49.05,1006889.9976241388,18.74,18.7859,18.7247,18.7553,1006889.9976
2004-12-16 10:30:00,49.06,49.14,48.91,49.11,1015680.68424804,18.7591,18.7897,18.7018,18.7783,1015680.6842
2004-12-16 11:00:00,49.11,49.25,49.03,49.22,673556.6642908055,18.7783,18.8318,18.7477,18.8203,673556.6643
2004-12-16 11:30:00,49.22,49.25,49.11,49.17,483962.93656450463,18.8203,18.8318,18.7783,18.8012,483962.9366
2004-12-16 12:00:00,49.17,49.24,48.98,49.0,833214.5402708482,18.8012,18.828,18.7285,18.7362,833214.5403
2004-12-16 12:30:00,49.0,49.08,48.98,49.01,334758.85008315515,18.7362,18.7668,18.7285,18.74,334758.8501
2004-12-16 13:00:00,49.01,49.01,48.8,48.8,841292.4685198384,18.74,18.74,18.6597,18.6597,841292.4685
2004-12-16 13:30:00,48.8,48.89,48.73,48.79,1077928.248990259,18.6597,18.6941,18.633,18.6559,1077928.249
2004-12-16 14:00:00,48.77,48.91,48.61,48.65,1288429.5557139462,18.6482,18.7018,18.5871,18.6024,1288429.5557
2004-12-16 14:30:00,48.65,48.69,48.43,48.45,1364932.2879543835,18.6024,18.6177,18.5182,18.5259,1364932.288
2004-12-16 15:00:00,48.45,48.75,48.4,48.68,1527678.7835590402,18.5259,18.6406,18.5068,18.6138,1527678.7836
2004-12-16 15:30:00,48.69,48.74,48.61,48.71,1421477.7856973154,18.6177,18.6368,18.5871,18.6253,1421477.7857
2004-12-17 09:30:00,48.53,48.86,48.4,48.54,5134711.332858161,18.5565,18.6827,18.5068,18.5603,5134711.3329
2004-12-17 10:00:00,48.55,48.6,48.31,48.42,1249703.0173437872,18.5641,18.5832,18.4724,18.5144,1249703.0173
2004-12-17 10:30:00,48.42,48.55,48.4,48.45,873366.5953908291,18.5144,18.5641,18.5068,18.5259,873366.5954
2004-12-17 11:00:00,48.45,48.47,48.33,48.4,836065.5737704919,18.5259,18.5335,18.48,18.5068,836065.5738
2004-12-17 11:30:00,48.4,48.4,48.26,48.34,854122.1192682347,18.5068,18.5068,18.4532,18.4838,854122.1193
2004-12-17 12:00:00,48.35,48.43,48.3,48.41,473746.73319078167,18.4877,18.5182,18.4685,18.5106,473746.7332
2004-12-17 12:30:00,48.41,48.49,48.39,48.43,288429.5557139463,18.5106,18.5412,18.5029,18.5182,288429.5557
2004-12-17 13:00:00,48.43,48.52,48.37,48.51,506296.032311713,18.5182,18.5527,18.4953,18.5488,506296.0323
2004-12-17 13:30:00,48.51,48.52,48.4,48.49,473033.9748158708,18.5488,18.5527,18.5068,18.5412,473033.9748
2004-12-17 14:00:00,48.49,48.61,48.42,48.61,618911.855547636,18.5412,18.5871,18.5144,18.5871,618911.8555
2004-12-17 14:30:00,48.61,48.66,48.53,48.59,876455.2150154432,18.5871,18.6062,18.5565,18.5794,876455.215
2004-12-17 15:00:00,48.59,48.66,48.52,48.56,612259.4440484676,18.5794,18.6062,18.5527,18.5679,612259.444
2004-12-17 15:30:00,48.55,48.64,48.4,48.47,1395580.8980755524,18.5641,18.5985,18.5068,18.5335,1395580.8981
2004-12-20 09:30:00,48.57,48.89,48.47,48.72,3319790.9242100264,18.5718,18.6941,18.5335,18.6291,3319790.9242
2004-12-20 10:00:00,48.72,48.93,48.68,48.84,1848895.224518888,18.6291,18.7094,18.6138,18.675,1848895.2245
2004-12-20 10:30:00,48.83,48.85,48.58,48.63,1011641.7201235448,18.6712,18.6788,18.5756,18.5947,1011641.7201
2004-12-20 11:00:00,48.63,48.63,48.46,48.54,972915.1817533856,18.5947,18.5947,18.5297,18.5603,972915.1818
2004-12-20 11:30:00,48.55,48.61,48.19,48.21,1140413.3998574484,18.5641,18.5871,18.4265,18.4341,1140413.3999
2004-12-20 12:00:00,48.21,48.28,48.08,48.21,1333333.3333333333,18.4341,18.4609,18.3844,18.4341,1333333.3333
2004-12-20 12:30:00,48.21,48.23,47.97,48.15,983844.1435020196,18.4341,18.4418,18.3423,18.4112,983844.1435
2004-12-20 13:00:00,48.15,48.32,48.15,48.19,763839.3917795201,18.4112,18.4762,18.4112,18.4265,763839.3918
2004-12-20 13:30:00,48.19,48.26,48.03,48.03,812544.5473984319,18.4265,18.4532,18.3653,18.3653,812544.5474
2004-12-20 14:00:00,48.03,48.13,47.98,48.04,899738.6552625326,18.3653,18.4035,18.3462,18.3691,899738.6553
2004-12-20 14:30:00,48.04,48.14,47.99,48.09,849845.5690187693,18.3691,18.4074,18.35,18.3882,849845.569
2004-12-20 15:00:00,48.09,48.27,48.05,48.24,985507.2463768116,18.3882,18.4571,18.3729,18.4456,985507.2464
2004-12-20 15:30:00,48.23,48.25,47.99,48.25,2527203.6113090995,18.4418,18.4494,18.35,18.4494,2527203.6113
2004-12-21 09:30:00,48.21,48.26,47.73,47.97,3114041.339985745,18.4341,18.4532,18.2506,18.3423,3114041.34
2004-12-21 10:00:00,47.97,48.02,47.8,47.83,1607270.1354240912,18.3423,18.3615,18.2773,18.2888,1607270.1354
2004-12-21 10:30:00,47.83,47.86,47.46,47.46,2401995.723449751,18.2888,18.3003,18.1473,18.1473,2401995.7234
2004-12-21 11:00:00,47.47,47.66,47.41,47.59,1562128.771679734,18.1512,18.2238,18.1282,18.197,1562128.7717
2004-12-21 11:30:00,47.57,47.72,47.48,47.69,899263.4830125921,18.1894,18.2468,18.155,18.2353,899263.483
2004-12-21 12:00:00,47.69,47.81,47.68,47.79,936089.3323829888,18.2353,18.2812,18.2315,18.2735,936089.3324
2004-12-21 12:30:00,47.8,47.98,47.7,47.96,850558.3273936802,18.2773,18.3462,18.2391,18.3385,850558.3274
2004-12-21 13:00:00,47.95,47.96,47.77,47.79,771442.1477785697,18.3347,18.3385,18.2659,18.2735,771442.1478
2004-12-21 13:30:00,47.79,47.89,47.69,47.86,653361.8436683298,18.2735,18.3118,18.2353,18.3003,653361.8437
2004-12-21 14:00:00,47.86,48.07,47.81,48.05,1093846.5193632692,18.3003,18.3806,18.2812,18.3729,1093846.5194
2004-12-21 14:30:00,48.06,48.1,47.96,48.03,834877.6431456403,18.3768,18.3921,18.3385,18.3653,834877.6431
2004-12-21 15:00:00,48.02,48.02,47.7,47.75,1189356.1416013306,18.3615,18.3615,18.2391,18.2582,1189356.1416
2004-12-21 15:30:00,47.75,47.88,47.7,47.85,1608458.0660489427,18.2582,18.3079,18.2391,18.2965,1608458.066
2004-12-22 09:30:00,47.85,48.09,47.67,47.74,1918745.5452601567,18.2965,18.3882,18.2276,18.2544,1918745.5453
2004-12-22 10:00:00,47.73,47.77,47.57,47.65,1166547.8736041817,18.2506,18.2659,18.1894,18.22,1166547.8736
2004-12-22 10:30:00,47.65,47.89,47.62,47.74,2176526.4908529343,18.22,18.3118,18.2085,18.2544,2176526.4909
2004-12-22 11:00:00,47.75,47.83,47.61,47.63,1074126.870990734,18.2582,18.2888,18.2047,18.2123,1074126.871
2004-12-22 11:30:00,47.62,47.7,47.6,47.64,520551.1998099311,18.2085,18.2391,18.2009,18.2162,520551.1998
2004-12-22 12:00:00,47.65,47.65,47.43,47.48,1313138.5127108577,18.22,18.22,18.1359,18.155,1313138.5127
2004-12-22 12:30:00,47.49,47.57,47.38,47.57,878118.3178902352,18.1588,18.1894,18.1168,18.1894,878118.3179
2004-12-22 13:00:00,47.57,47.63,47.5,47.61,475409.8360655738,18.1894,18.2123,18.1626,18.2047,475409.8361
2004-12-22 13:30:00,47.6,47.62,47.44,47.49,448800.1900689,18.2009,18.2085,18.1397,18.1588,448800.1901
2004-12-22 14:00:00,47.51,47.65,47.5,47.58,488239.4868139701,18.1665,18.22,18.1626,18.1932,488239.4868
2004-12-22 14:30:00,47.59,47.63,47.5,47.58,696602.5184129247,18.197,18.2123,18.1626,18.1932,696602.5184
2004-12-22 15:00:00,47.57,47.78,47.57,47.72,805179.3775243526,18.1894,18.2697,18.1894,18.2468,805179.3775
2004-12-22 15:30:00,47.72,47.83,47.63,47.76,1260869.5652173914,18.2468,18.2888,18.2123,18.2621,1260869.5652
2004-12-23 09:30:00,47.81,47.89,47.68,47.71,1206699.9287241625,18.2812,18.3118,18.2315,18.2429,1206699.9287
2004-12-23 10:00:00,47.71,47.72,47.53,47.7,1022333.0957472085,18.2429,18.2468,18.1741,18.2391,1022333.0957
2004-12-23 10:30:00,47.7,47.84,47.67,47.71,918507.9591351864,18.2391,18.2926,18.2276,18.2429,918507.9591
2004-12-23 11:00:00,47.7,47.9,47.6,47.61,1123544.784984557,18.2391,18.3156,18.2009,18.2047,1123544.785
2004-12-23 11:30:00,47.61,47.72,47.58,47.72,685911.1427892611,18.2047,18.2468,18.1932,18.2468,685911.1428
2004-12-23 12:00:00,47.72,47.77,47.65,47.72,518175.3385602281,18.2468,18.2659,18.22,18.2468,518175.3386
2004-12-23 12:30:00,47.72,47.85,47.68,47.73,376098.8358279877,18.2468,18.2965,18.2315,18.2506,376098.8358
2004-12-23 13:00:00,47.75,47.85,47.68,47.83,478973.6279401283,18.2582,18.2965,18.2315,18.2888,478973.6279
2004-12-23 13:30:00,47.82,47.87,47.74,47.87,454977.4293181278,18.285,18.3041,18.2544,18.3041,454977.4293
2004-12-23 14:00:00,47.86,47.88,47.68,47.69,720361.1309099549,18.3003,18.3079,18.2315,18.2353,720361.1309
2004-12-23 14:30:00,47.69,47.72,47.6,47.64,628177.7144214778,18.2353,18.2468,18.2009,18.2162,628177.7144
2004-12-23 15:00:00,47.66,47.66,47.56,47.59,506771.2045616536,18.2238,18.2238,18.1856,18.197,506771.2046
2004-12-23 15:30:00,47.59,47.78,47.57,47.73,1045141.3637443574,18.197,18.2697,18.1894,18.2506,1045141.3637
2004-12-27 09:30:00,47.98,48.23,47.94,48.17,2157519.60085531,18.3462,18.4418,18.3309,18.4188,2157519.6009
2004-12-27 10:00:00,48.17,48.17,47.87,48.0,1267521.9767165598,18.4188,18.4188,18.3041,18.3538,1267521.9767
2004-12-27 10:30:00,48.01,48.19,47.99,48.11,1237823.711095272,18.3576,18.4265,18.35,18.3959,1237823.7111
2004-12-27 11:00:00,48.11,48.18,47.55,47.72,1500356.3791874554,18.3959,18.4226,18.1818,18.2468,1500356.3792
2004-12-27 11:30:00,47.71,47.83,47.59,47.69,1162271.3233547162,18.2429,18.2888,18.197,18.2353,1162271.3234
2004-12-27 12:00:00,47.68,47.73,47.63,47.72,677120.4561653599,18.2315,18.2506,18.2123,18.2468,677120.4562
2004-12-27 12:30:00,47.7,47.73,47.59,47.71,584937.0396768829,18.2391,18.2506,18.197,18.2429,584937.0397
2004-12-27 13:00:00,47.71,47.74,47.63,47.67,373722.9745782847,18.2429,18.2544,18.2123,18.2276,373722.9746
2004-12-27 13:30:00,47.66,47.73,47.59,47.68,468995.0106913757,18.2238,18.2506,18.197,18.2315,468995.0107
2004-12-27 14:00:00,47.68,47.77,47.62,47.73,681397.0064148254,18.2315,18.2659,18.2085,18.2506,681397.0064
2004-12-27 14:30:00,47.73,47.75,47.6,47.71,508671.893561416,18.2506,18.2582,18.2009,18.2429,508671.8936
2004-12-27 15:00:00,47.71,47.73,47.48,47.54,1261344.737467332,18.2429,18.2506,18.155,18.1779,1261344.7375
2004-12-27 15:30:00,47.54,47.62,47.5,47.52,1035875.5048705155,18.1779,18.2085,18.1626,18.1703,1035875.5049
2004-12-28 09:30:00,47.71,48.39,47.63,48.32,2451413.637443573,18.2429,18.5029,18.2123,18.4762,2451413.6374
2004-12-28 10:00:00,48.32,48.47,48.21,48.26,2136612.021857924,18.4762,18.5335,18.4341,18.4532,2136612.0219
2004-12-28 10:30:00,48.27,48.51,48.26,48.47,1874554.5260156807,18.4571,18.5488,18.4532,18.5335,1874554.526
2004-12-28 11:00:00,48.47,48.58,48.15,48.3,1238774.0555951532,18.5335,18.5756,18.4112,18.4685,1238774.0556
2004-12-28 11:30:00,48.3,48.35,48.21,48.33,807080.066524115,18.4685,18.4877,18.4341,18.48,807080.0665
2004-12-28 12:00:00,48.33,48.47,48.32,48.34,526966.0251841292,18.48,18.5335,18.4762,18.4838,526966.0252
2004-12-28 12:30:00,48.35,48.4,48.3,48.37,231646.4718460442,18.4877,18.5068,18.4685,18.4953,231646.4718
2004-12-28 13:00:00,48.37,48.45,48.3,48.42,467807.08006652415,18.4953,18.5259,18.4685,18.5144,467807.0801
2004-12-28 13:30:00,48.42,48.53,48.37,48.5,573770.4918032787,18.5144,18.5565,18.4953,18.545,573770.4918
2004-12-28 14:00:00,48.5,48.62,48.45,48.56,1256117.8427179854,18.545,18.5909,18.5259,18.5679,1256117.8427
2004-12-28 14:30:00,48.55,48.61,48.47,48.52,883345.2126395819,18.5641,18.5871,18.5335,18.5527,883345.2126
2004-12-28 15:00:00,48.51,48.65,48.51,48.61,815633.1670230458,18.5488,18.6024,18.5488,18.5871,815633.167
2004-12-28 15:30:00,48.62,48.93,48.61,48.86,3210976.478973628,18.5909,18.7094,18.5871,18.6827,3210976.479
2004-12-29 09:30:00,48.88,49.48,48.87,49.42,3442622.950819672,18.6903,18.9197,18.6865,18.8968,3442622.9508
2004-12-29 10:00:00,49.42,49.67,49.29,49.62,2688287.0040389644,18.8968,18.9924,18.8471,18.9733,2688287.004
2004-12-29 10:30:00,49.62,49.77,49.53,49.7,2670943.2169161323,18.9733,19.0306,18.9388,19.0039,2670943.2169
2004-12-29 11:00:00,49.69,49.83,49.64,49.73,1837966.2627702544,19.0,19.0536,18.9809,19.0153,1837966.2628
2004-12-29 11:30:00,49.75,49.77,49.62,49.7,1295794.7255880258,19.023,19.0306,18.9733,19.0039,1295794.7256
2004-12-29 12:00:00,49.7,49.75,49.62,49.67,884770.7293894037,19.0039,19.023,18.9733,18.9924,884770.7294
2004-12-29 12:30:00,49.68,49.7,49.55,49.56,733903.5400332621,18.9962,19.0039,18.9465,18.9503,733903.54
2004-12-29 13:00:00,49.55,49.57,49.46,49.54,919933.4758850083,18.9465,18.9541,18.9121,18.9427,919933.4759
2004-12-29 13:30:00,49.54,49.57,49.49,49.54,520076.0275599905,18.9427,18.9541,18.9236,18.9427,520076.0276
2004-12-29 14:00:00,49.54,49.65,49.38,49.39,1028035.1627464956,18.9427,18.9847,18.8815,18.8853,1028035.1627
2004-12-29 14:30:00,49.38,49.49,49.35,49.43,876455.2150154432,18.8815,18.9236,18.87,18.9006,876455.215
2004-12-29 15:00:00,49.43,49.56,49.4,49.53,764314.5640294607,18.9006,18.9503,18.8891,18.9388,764314.564
2004-12-29 15:30:00,49.53,49.58,49.43,49.48,1287241.6250890947,18.9388,18.958,18.9006,18.9197,1287241.6251
2004-12-30 09:30:00,49.5,49.81,49.43,49.57,1947731.0525065337,18.9274,19.0459,18.9006,18.9541,1947731.0525
2004-12-30 10:00:00,49.57,49.77,49.5,49.72,1527916.3696840105,18.9541,19.0306,18.9274,19.0115,1527916.3697
2004-12-30 10:30:00,49.73,49.75,49.62,49.64,810406.2722736993,19.0153,19.023,18.9733,18.9809,810406.2723
2004-12-30 11:00:00,49.65,49.65,49.37,49.46,1341411.2615823236,18.9847,18.9847,18.8777,18.9121,1341411.2616
2004-12-30 11:30:00,49.47,49.56,49.46,49.54,468044.6661914944,18.9159,18.9503,18.9121,18.9427,468044.6662
2004-12-30 12:00:00,49.54,49.54,49.46,49.48,194107.8641007365,18.9427,18.9427,18.9121,18.9197,194107.8641
2004-12-30 12:30:00,49.48,49.53,49.47,49.5,173675.45735329058,18.9197,18.9388,18.9159,18.9274,173675.4574
2004-12-30 13:00:00,49.5,49.67,49.49,49.66,441672.6063197909,18.9274,18.9924,18.9236,18.9886,441672.6063
2004-12-30 13:30:00,49.65,49.73,49.63,49.7,670468.0446661916,18.9847,19.0153,18.9771,19.0039,670468.0447
2004-12-30 14:00:00,49.7,49.7,49.54,49.56,363744.357329532,19.0039,19.0039,18.9427,18.9503,363744.3573
2004-12-30 14:30:00,49.56,49.7,49.55,49.67,383464.005702067,18.9503,19.0039,18.9465,18.9924,383464.0057
2004-12-30 15:00:00,49.67,49.73,49.63,49.66,719648.372535044,18.9924,19.0153,18.9771,18.9886,719648.3725
2004-12-30 15:30:00,49.66,49.77,49.56,49.57,1006414.825374198,18.9886,19.0306,18.9503,18.9541,1006414.8254
2004-12-31 09:30:00,49.72,49.84,49.58,49.59,1130434.7826086958,19.0115,19.0574,18.958,18.9618,1130434.7826
2004-12-31 10:00:00,49.59,49.65,49.52,49.57,743882.1572820147,18.9618,18.9847,18.935,18.9541,743882.1573
2004-12-31 10:30:00,49.57,49.61,49.52,49.58,582561.1784271798,18.9541,18.9694,18.935,18.958,582561.1784
2004-12-31 11:00:00,49.58,49.6,49.5,49.55,565692.5635542885,18.958,18.9656,18.9274,18.9465,565692.5636
2004-12-31 11:30:00,49.55,49.6,49.54,49.55,392729.8645759088,18.9465,18.9656,18.9427,18.9465,392729.8646
2004-12-31 12:00:00,49.54,49.57,49.4,49.43,505108.1016868615,18.9427,18.9541,18.8891,18.9006,505108.1017
2004-12-31 12:30:00,49.43,49.45,49.09,49.2,1476122.594440485,18.9006,18.9083,18.7706,18.8127,1476122.5944
2004-12-31 13:00:00,49.19,49.29,49.16,49.25,807317.6526490853,18.8088,18.8471,18.7974,18.8318,807317.6526
2004-12-31 13:30:00,49.25,49.37,49.21,49.33,575908.7669280114,18.8318,18.8777,18.8165,18.8624,575908.7669
2004-12-31 14:00:00,49.33,49.38,49.31,49.32,363981.9434545023,18.8624,18.8815,18.8547,18.8586,363981.9435
2004-12-31 14:30:00,49.32,49.36,49.18,49.21,467569.4939415538,18.8586,18.8738,18.805,18.8165,467569.4939
2004-12-31 15:00:00,49.2,49.25,49.14,49.25,492278.4509384652,18.8127,18.8318,18.7897,18.8318,492278.4509
2004-12-31 15:30:00,49.25,49.27,48.89,48.96,1958184.842005227,18.8318,18.8394,18.6941,18.7209,1958184.842
2005-01-03 09:30:00,49.33,49.57,48.7,48.88,3801615.585649798,18.8624,18.9541,18.6215,18.6903,3801615.5856
2005-01-03 10:00:00,48.87,48.93,48.33,48.42,3287479.211214065,18.6865,18.7094,18.48,18.5144,3287479.2112
2005-01-03 10:30:00,48.42,48.42,47.87,48.16,3132573.0577334287,18.5144,18.5144,18.3041,18.415,3132573.0577
2005-01-03 11:00:00,48.15,48.18,47.96,48.18,1173437.8712283203,18.4112,18.4226,18.3385,18.4226,1173437.8712
2005-01-03 11:30:00,48.18,48.4,48.14,48.31,1497267.7595628416,18.4226,18.5068,18.4074,18.4724,1497267.7596
2005-01-03 12:00:00,48.31,48.34,48.02,48.14,1031123.7823711096,18.4724,18.4838,18.3615,18.4074,1031123.7824
2005-01-03 12:30:00,48.15,48.34,48.13,48.25,900688.9997624139,18.4112,18.4838,18.4035,18.4494,900688.9998
2005-01-03 13:00:00,48.25,48.29,48.05,48.08,654787.3604181516,18.4494,18.4647,18.3729,18.3844,654787.3604
2005-01-03 13:30:00,48.07,48.31,48.06,48.16,652649.0852934188,18.3806,18.4724,18.3768,18.415,652649.0853
2005-01-03 14:00:00,48.17,48.29,48.15,48.24,661439.7719173201,18.4188,18.4647,18.4112,18.4456,661439.7719
2005-01-03 14:30:00,48.24,48.3,48.14,48.2,880494.1791399382,18.4456,18.4685,18.4074,18.4303,880494.1791
2005-01-03 15:00:00,48.2,48.33,48.1,48.11,1290567.830838679,18.4303,18.48,18.3921,18.3959,1290567.8308
2005-01-03 15:30:00,48.11,48.17,47.91,48.0,2740318.3654074604,18.3959,18.4188,18.3194,18.3538,2740318.3654
2005-01-04 09:30:00,48.24,48.3,47.86,47.92,2301734.3787122834,18.4456,18.4685,18.3003,18.3232,2301734.3787
2005-01-04 10:00:00,47.91,48.2,47.79,47.9,1942028.9855072463,18.3194,18.4303,18.2735,18.3156,1942028.9855
2005-01-04 10:30:00,47.9,47.95,47.6,47.73,1990496.555001188,18.3156,18.3347,18.2009,18.2506,1990496.555
2005-01-04 11:00:00,47.73,47.83,47.6,47.78,1277025.4217153718,18.2506,18.2888,18.2009,18.2697,1277025.4217
2005-01-04 11:30:00,47.78,47.81,47.65,47.68,575671.1808030411,18.2697,18.2812,18.22,18.2315,575671.1808
2005-01-04 12:00:00,47.69,47.7,47.25,47.39,2483250.178189594,18.2353,18.2391,18.067,18.1206,2483250.1782
2005-01-04 12:30:00,47.38,47.49,47.29,47.38,1395105.7258256115,18.1168,18.1588,18.0823,18.1168,1395105.7258
2005-01-04 13:00:00,47.39,47.47,47.35,47.39,693989.0710382514,18.1206,18.1512,18.1053,18.1206,693989.071
2005-01-04 13:30:00,47.39,47.44,47.22,47.24,814920.408648135,18.1206,18.1397,18.0556,18.0632,814920.4086
2005-01-04 14:00:00,47.25,47.25,46.58,46.74,4120931.337609884,18.067,18.067,17.8109,17.872,4120931.3376
2005-01-04 14:30:00,46.75,46.82,46.51,46.69,2258968.876217629,17.8759,17.9026,17.7841,17.8529,2258968.8762
2005-01-04 15:00:00,46.7,46.88,46.66,46.81,2372059.8717034925,17.8567,17.9256,17.8414,17.8988,2372059.8717
2005-01-04 15:30:00,46.81,47.13,46.74,46.85,2831789.0235210266,17.8988,18.0212,17.872,17.9141,2831789.0235
2005-01-05 09:30:00,46.73,47.6,46.72,47.29,3412924.6851983843,17.8682,18.2009,17.8644,18.0823,3412924.6852
2005-01-05 10:00:00,47.29,47.41,46.85,46.91,2253741.981468282,18.0823,18.1282,17.9141,17.937,2253741.9815
2005-01-05 10:30:00,46.91,47.07,46.69,46.87,2145640.294606795,17.937,17.9982,17.8529,17.9217,2145640.2946
2005-01-05 11:00:00,46.89,47.22,46.83,46.87,1423616.060822048,17.9294,18.0556,17.9064,17.9217,1423616.0608
2005-01-05 11:30:00,46.87,47.18,46.86,47.03,1009265.8588738418,17.9217,18.0403,17.9179,17.9829,1009265.8589
2005-01-05 12:00:00,47.04,47.07,46.87,46.96,834877.6431456403,17.9867,17.9982,17.9217,17.9562,834877.6431
2005-01-05 12:30:00,46.95,46.95,46.48,46.8,1969113.8037538608,17.9523,17.9523,17.7726,17.895,1969113.8038
2005-01-05 13:00:00,46.82,47.09,46.8,47.09,1207650.2732240437,17.9026,18.0059,17.895,18.0059,1207650.2732
2005-01-05 13:30:00,47.09,47.22,47.04,47.11,1166310.287479211,18.0059,18.0556,17.9867,18.0135,1166310.2875
2005-01-05 14:00:00,47.11,47.22,46.77,46.88,1600142.5516749823,18.0135,18.0556,17.8835,17.9256,1600142.5517
2005-01-05 14:30:00,46.88,47.01,46.83,46.86,1230933.7134711333,17.9256,17.9753,17.9064,17.9179,1230933.7135
2005-01-05 15:00:00,46.86,47.2,46.85,46.93,1547636.0180565456,17.9179,18.0479,17.9141,17.9447,1547636.0181
2005-01-05 15:30:00,46.93,46.93,46.61,46.68,2215253.0292230933,17.9447,17.9447,17.8223,17.8491,2215253.0292
2005-01-06 09:30:00,47.0,47.12,46.37,46.61,2881919.6958897603,17.9714,18.0173,17.7306,17.8223,2881919.6959
2005-01-06 10:00:00,46.59,46.61,45.62,45.79,5970776.906628653,17.8147,17.8223,17.4438,17.5088,5970776.9066
2005-01-06 10:30:00,45.71,45.88,44.91,45.2,7081016.868614873,17.4782,17.5432,17.1723,17.2832,7081016.8686
2005-01-06 11:00:00,45.2,45.38,44.83,45.3,6093846.519363269,17.2832,17.352,17.1417,17.3214,6093846.5194
2005-01-06 11:30:00,45.3,45.56,44.76,44.87,4332145.402708482,17.3214,17.4208,17.1149,17.157,4332145.4027
2005-01-06 12:00:00,44.86,45.01,44.47,44.69,3864575.908766928,17.1532,17.2105,17.004,17.0882,3864575.9088
2005-01-06 12:30:00,44.69,44.96,44.53,44.73,2497505.345687812,17.0882,17.1914,17.027,17.1035,2497505.3457
2005-01-06 13:00:00,44.74,44.87,44.43,44.63,2933000.712758375,17.1073,17.157,16.9888,17.0652,2933000.7128
2005-01-06 13:30:00,44.63,45.08,44.57,44.99,2772867.664528392,17.0652,17.2373,17.0423,17.2029,2772867.6645
2005-01-06 14:00:00,44.99,44.99,44.65,44.82,1891660.7270135423,17.2029,17.2029,17.0729,17.1379,1891660.727
2005-01-06 14:30:00,44.82,44.88,44.65,44.71,1879306.2485150867,17.1379,17.1608,17.0729,17.0958,1879306.2485
2005-01-06 15:00:00,44.71,44.8,44.43,44.6,3317652.649085293,17.0958,17.1302,16.9888,17.0538,3317652.6491
2005-01-06 15:30:00,44.59,44.75,44.51,44.74,3974578.284628178,17.0499,17.1111,17.0193,17.1073,3974578.2846
2005-01-07 09:30:00,45.06,45.31,44.84,45.19,6082679.971489665,17.2296,17.3252,17.1455,17.2794,6082679.9715
2005-01-07 10:00:00,45.19,45.58,44.96,45.07,5106438.583986695,17.2794,17.4285,17.1914,17.2335,5106438.584
2005-01-07 10:30:00,45.07,45.2,44.75,44.96,3177714.421477786,17.2335,17.2832,17.1111,17.1914,3177714.4215
2005-01-07 11:00:00,44.96,45.23,44.85,45.02,2948681.397006415,17.1914,17.2947,17.1494,17.2144,2948681.397
2005-01-07 11:30:00,45.02,45.14,44.89,45.09,1862675.2197671656,17.2144,17.2602,17.1646,17.2411,1862675.2198
2005-01-07 12:00:00,45.09,45.54,45.0,45.53,2104062.7227369924,17.2411,17.4132,17.2067,17.4094,2104062.7227
2005-01-07 12:30:00,45.52,45.71,45.29,45.47,2151579.9477310525,17.4055,17.4782,17.3176,17.3864,2151579.9477
2005-01-07 13:00:00,45.47,45.5,45.22,45.29,974340.6985032074,17.3864,17.3979,17.2908,17.3176,974340.6985
2005-01-07 13:30:00,45.28,45.45,45.24,45.43,836540.7460204324,17.3138,17.3788,17.2985,17.3711,836540.746
2005-01-07 14:00:00,45.43,45.56,45.31,45.38,1256593.0149679258,17.3711,17.4208,17.3252,17.352,1256593.015
2005-01-07 14:30:00,45.39,45.43,45.04,45.16,1476122.594440485,17.3558,17.3711,17.222,17.2679,1476122.5944
2005-01-07 15:00:00,45.15,45.2,44.95,45.04,1960798.2893799003,17.2641,17.2832,17.1876,17.222,1960798.2894
2005-01-07 15:30:00,45.04,45.17,44.79,44.83,2516037.063435496,17.222,17.2717,17.1264,17.1417,2516037.0634
2005-01-10 09:30:00,45.16,45.21,44.57,45.07,4624613.922546923,17.2679,17.287,17.0423,17.2335,4624613.9225
2005-01-10 10:00:00,45.07,45.45,44.87,45.38,3266809.218341649,17.2335,17.3788,17.157,17.352,3266809.2183
2005-01-10 10:30:00,45.39,45.56,45.22,45.33,2532192.919933476,17.3558,17.4208,17.2908,17.3329,2532192.9199
2005-01-10 11:00:00,45.31,45.45,45.03,45.13,1434545.022570682,17.3252,17.3788,17.2182,17.2564,1434545.0226
2005-01-10 11:30:00,45.13,45.28,44.95,45.18,1164647.1846044192,17.2564,17.3138,17.1876,17.2755,1164647.1846
2005-01-10 12:00:00,45.19,45.44,45.18,45.43,1382038.488952245,17.2794,17.3749,17.2755,17.3711,1382038.489
2005-01-10 12:30:00,45.43,45.56,45.31,45.5,1196246.1392254692,17.3711,17.4208,17.3252,17.3979,1196246.1392
2005-01-10 13:00:00,45.5,45.7,45.39,45.59,947731.0525065336,17.3979,17.4744,17.3558,17.4323,947731.0525
2005-01-10 13:30:00,45.59,45.7,45.43,45.6,821572.8201473034,17.4323,17.4744,17.3711,17.4361,821572.8201
2005-01-10 14:00:00,45.6,45.67,45.42,45.54,1035875.5048705155,17.4361,17.4629,17.3673,17.4132,1035875.5049
2005-01-10 14:30:00,45.54,45.55,45.23,45.32,1376098.8358279876,17.4132,17.417,17.2947,17.3291,1376098.8358
2005-01-10 15:00:00,45.32,45.4,44.9,44.98,1961273.4616298408,17.3291,17.3597,17.1685,17.1991,1961273.4616
2005-01-10 15:30:00,44.98,45.23,44.85,45.11,2671893.561416013,17.1991,17.2947,17.1494,17.2488,2671893.5614
2005-01-11 09:30:00,44.93,45.23,44.7,45.12,3450700.8790686624,17.1799,17.2947,17.092,17.2526,3450700.8791
2005-01-11 10:00:00,45.11,45.16,44.79,44.82,2081729.626989784,17.2488,17.2679,17.1264,17.1379,2081729.627
2005-01-11 10:30:00,44.83,44.88,44.57,44.86,2181278.2133523403,17.1417,17.1608,17.0423,17.1532,2181278.2134
2005-01-11 11:00:00,44.86,44.93,44.6,44.65,1409360.89332383,17.1532,17.1799,17.0538,17.0729,1409360.8933
2005-01-11 11:30:00,44.65,44.76,44.5,44.69,1358517.4625801854,17.0729,17.1149,17.0155,17.0882,1358517.4626
2005-01-11 12:00:00,44.7,44.7,44.24,44.28,1969826.562128772,17.092,17.092,16.9161,16.9314,1969826.5621
2005-01-11 12:30:00,44.29,44.38,43.9,43.91,2836065.573770492,16.9352,16.9696,16.7861,16.7899,2836065.5738
2005-01-11 13:00:00,43.9,44.26,43.78,44.19,2173200.28510335,16.7861,16.9238,16.7402,16.897,2173200.2851
2005-01-11 13:30:00,44.2,44.57,44.1,44.38,1756711.8080304111,16.9008,17.0423,16.8626,16.9696,1756711.808
2005-01-11 14:00:00,44.39,44.56,44.24,44.26,1598004.2765502494,16.9735,17.0385,16.9161,16.9238,1598004.2766
2005-01-11 14:30:00,44.26,44.31,44.05,44.14,1602280.826799715,16.9238,16.9429,16.8435,16.8779,1602280.8268
2005-01-11 15:00:00,44.15,44.47,44.06,44.31,1571869.8028035164,16.8817,17.004,16.8473,16.9429,1571869.8028
2005-01-11 15:30:00,44.3,44.38,44.05,44.1,2402233.309574721,16.939,16.9696,16.8435,16.8626,2402233.3096
2005-01-12 09:30:00,44.13,44.13,42.85,43.19,8464718.46044191,16.874,16.874,16.3846,16.5146,8464718.4604
2005-01-12 10:00:00,43.18,43.71,43.18,43.21,6056307.911617962,16.5108,16.7134,16.5108,16.5223,6056307.9116
2005-01-12 10:30:00,43.21,43.67,43.18,43.36,3370634.354953671,16.5223,16.6982,16.5108,16.5796,3370634.355
2005-01-12 11:00:00,43.36,43.77,43.25,43.72,2637205.9871703493,16.5796,16.7364,16.5376,16.7173,2637205.9872
2005-01-12 11:30:00,43.74,44.13,43.69,43.98,3394630.553575672,16.7249,16.874,16.7058,16.8167,3394630.5536
2005-01-12 12:00:00,43.98,44.41,43.87,44.35,2758850.083155144,16.8167,16.9811,16.7746,16.9582,2758850.0832
2005-01-12 12:30:00,44.35,44.45,43.88,43.9,2282014.7303397483,16.9582,16.9964,16.7785,16.7861,2282014.7303
2005-01-12 13:00:00,43.91,44.27,43.91,44.05,1287954.3834640058,16.7899,16.9276,16.7899,16.8435,1287954.3835
2005-01-12 13:30:00,44.05,44.06,43.59,43.69,2210026.134473746,16.8435,16.8473,16.6676,16.7058,2210026.1345
2005-01-12 14:00:00,43.68,43.98,43.6,43.88,2127821.3352340222,16.702,16.8167,16.6714,16.7785,2127821.3352
2005-01-12 14:30:00,43.88,44.01,43.66,43.95,2081016.868614873,16.7785,16.8282,16.6943,16.8052,2081016.8686
2005-01-12 15:00:00,43.95,45.13,43.77,44.8,9368258.493703969,16.8052,17.2564,16.7364,17.1302,9368258.4937
2005-01-12 15:30:00,44.8,45.2,44.78,45.14,7555001.187930625,17.1302,17.2832,17.1226,17.2602,7555001.1879
2005-01-13 09:30:00,45.26,45.31,44.4,44.97,6948443.810881444,17.3061,17.3252,16.9773,17.1952,6948443.8109
2005-01-13 10:00:00,44.96,45.35,44.77,44.99,4502969.826562129,17.1914,17.3405,17.1188,17.2029,4502969.8266
2005-01-13 10:30:00,44.99,45.02,44.46,44.55,2808743.169398907,17.2029,17.2144,17.0002,17.0346,2808743.1694
2005-01-13 11:00:00,44.56,44.73,44.46,44.6,1643858.3986695178,17.0385,17.1035,17.0002,17.0538,1643858.3987
2005-01-13 11:30:00,44.58,44.69,44.19,44.33,2066999.287241625,17.0461,17.0882,16.897,16.9505,2066999.2872
2005-01-13 12:00:00,44.34,44.45,44.3,44.38,966500.3563791874,16.9543,16.9964,16.939,16.9696,966500.3564
2005-01-13 12:30:00,44.37,44.51,44.3,44.38,860536.9446424328,16.9658,17.0193,16.939,16.9696,860536.9446
2005-01-13 13:00:00,44.38,44.45,44.05,44.14,1326205.7495842243,16.9696,16.9964,16.8435,16.8779,1326205.7496
2005-01-13 13:30:00,44.15,44.46,44.09,44.45,1592302.2095509623,16.8817,17.0002,16.8587,16.9964,1592302.2096
2005-01-13 14:00:00,44.47,44.58,44.35,44.41,1751484.9132810645,17.004,17.0461,16.9582,16.9811,1751484.9133
2005-01-13 14:30:00,44.41,44.44,43.98,44.02,1820147.3033974816,16.9811,16.9926,16.8167,16.832,1820147.3034
2005-01-13 15:00:00,44.01,44.07,43.19,43.51,3265146.115466857,16.8282,16.8511,16.5146,16.637,3265146.1155
2005-01-13 15:30:00,43.51,43.6,43.21,43.42,6240437.158469945,16.637,16.6714,16.5223,16.6026,6240437.1585
2005-01-14 09:30:00,43.77,44.06,43.45,43.86,5697315.276787836,16.7364,16.8473,16.614,16.7708,5697315.2768
2005-01-14 10:00:00,43.86,44.14,43.66,44.13,3079828.9379900214,16.7708,16.8779,16.6943,16.874,3079828.938
2005-01-14 10:30:00,44.14,44.47,44.08,44.19,3064623.425991922,16.8779,17.004,16.8549,16.897,3064623.426
2005-01-14 11:00:00,44.19,44.26,44.04,44.14,1220717.5100974103,16.897,16.9238,16.8396,16.8779,1220717.5101
2005-01-14 11:30:00,44.14,44.2,43.83,43.96,1207650.2732240437,16.8779,16.9008,16.7593,16.809,1207650.2732
2005-01-14 12:00:00,43.96,44.3,43.79,44.28,1342836.7783321454,16.809,16.939,16.744,16.9314,1342836.7783
2005-01-14 12:30:00,44.28,44.35,44.11,44.11,1281777.144214778,16.9314,16.9582,16.8664,16.8664,1281777.1442
2005-01-14 13:00:00,44.12,44.17,43.98,44.06,804704.205274412,16.8702,16.8893,16.8167,16.8473,804704.2053
2005-01-14 13:30:00,44.07,44.16,43.65,44.09,555001.1879306248,16.8511,16.8855,16.6905,16.8587,555001.1879
2005-01-14 14:00:00,44.09,44.15,43.85,44.1,855072.463768116,16.8587,16.8817,16.767,16.8626,855072.4638
2005-01-14 14:30:00,44.1,44.32,44.04,44.3,1855072.463768116,16.8626,16.9467,16.8396,16.939,1855072.4638
2005-01-14 15:00:00,44.3,44.3,44.12,44.18,1150629.6032311714,16.939,16.939,16.8702,16.8932,1150629.6032
2005-01-14 15:30:00,44.18,48.45,44.18,44.27,2863625.5642670467,16.8932,18.5259,16.8932,16.9276,2863625.5643
2005-01-18 09:30:00,44.42,44.51,44.03,44.25,4487289.1423140885,16.9849,17.0193,16.8358,16.9199,4487289.1423
2005-01-18 10:00:00,44.25,44.8,44.25,44.73,3088382.0384889524,16.9199,17.1302,16.9199,17.1035,3088382.0385
2005-01-18 10:30:00,44.74,44.96,44.54,44.64,3090282.7274887147,17.1073,17.1914,17.0308,17.0691,3090282.7275
2005-01-18 11:00:00,44.64,44.66,44.45,44.52,1383701.5918270373,17.0691,17.0767,16.9964,17.0232,1383701.5918
2005-01-18 11:30:00,44.51,44.62,44.33,44.48,1569731.5276787835,17.0193,17.0614,16.9505,17.0079,1569731.5277
2005-01-18 12:00:00,44.46,44.72,44.46,44.7,992634.8301259208,17.0002,17.0996,17.0002,17.092,992634.8301
2005-01-18 12:30:00,44.7,44.7,44.55,44.61,913993.8227607508,17.092,17.092,17.0346,17.0576,913993.8228
2005-01-18 13:00:00,44.62,44.69,44.51,44.55,723212.1644095985,17.0614,17.0882,17.0193,17.0346,723212.1644
2005-01-18 13:30:00,44.55,44.71,44.55,44.7,929199.33475885,17.0346,17.0958,17.0346,17.092,929199.3348
2005-01-18 14:00:00,44.68,44.77,44.62,44.77,998574.4832501782,17.0843,17.1188,17.0614,17.1188,998574.4833
2005-01-18 14:30:00,44.77,44.8,44.63,44.68,1637681.1594202898,17.1188,17.1302,17.0652,17.0843,1637681.1594
2005-01-18 15:00:00,44.68,44.69,44.46,44.61,1704205.2744119745,17.0843,17.0882,17.0002,17.0576,1704205.2744
2005-01-18 15:30:00,44.61,44.83,44.57,44.77,2586600.142551675,17.0576,17.1417,17.0423,17.1188,2586600.1426
2005-01-19 09:30:00,45.34,45.42,44.56,44.91,4865288.667141839,17.3367,17.3673,17.0385,17.1723,4865288.6671
2005-01-19 10:00:00,44.91,44.97,44.72,44.81,2280114.041339986,17.1723,17.1952,17.0996,17.1341,2280114.0413
2005-01-19 10:30:00,44.81,44.81,44.54,44.75,1894749.3466381563,17.1341,17.1341,17.0308,17.1111,1894749.3466
2005-01-19 11:00:00,44.75,44.85,44.62,44.83,1554050.8434307438,17.1111,17.1494,17.0614,17.1417,1554050.8434
2005-01-19 11:30:00,44.83,44.91,44.6,44.66,1427655.0249465432,17.1417,17.1723,17.0538,17.0767,1427655.0249
2005-01-19 12:00:00,44.66,44.7,44.15,44.27,3384414.350201948,17.0767,17.092,16.8817,16.9276,3384414.3502
2005-01-19 12:30:00,44.27,44.47,44.15,44.47,2152292.706105964,16.9276,17.004,16.8817,17.004,2152292.7061
2005-01-19 13:00:00,44.47,44.53,44.33,44.43,2255880.256593015,17.004,17.027,16.9505,16.9888,2255880.2566
2005-01-19 13:30:00,44.43,44.47,44.21,44.25,1803041.10239962,16.9888,17.004,16.9046,16.9199,1803041.1024
2005-01-19 14:00:00,44.25,44.35,44.07,44.27,2737704.918032787,16.9199,16.9582,16.8511,16.9276,2737704.918
2005-01-19 14:30:00,44.27,44.33,44.01,44.04,2305060.584461868,16.9276,16.9505,16.8282,16.8396,2305060.5845
2005-01-19 15:00:00,44.05,44.15,43.48,43.48,5367070.563079116,16.8435,16.8817,16.6255,16.6255,5367070.5631
2005-01-19 15:30:00,43.48,43.59,43.3,43.39,6230220.955096222,16.6255,16.6676,16.5567,16.5911,6230220.9551
2005-01-20 09:30:00,36.48,36.61,35.7,35.78,44289855.072463766,13.9489,13.9986,13.6507,13.6812,44289855.0725
2005-01-20 10:00:00,35.7,36.45,34.26,35.74,43922546.92325968,13.6507,13.9374,13.1,13.6659,43922546.9233
2005-01-20 10:30:00,35.75,35.86,35.46,35.51,14396768.828700405,13.6698,13.7118,13.5589,13.578,14396768.8287
2005-01-20 11:00:00,35.48,35.71,34.59,35.43,10993110.002375862,13.5665,13.6545,13.2262,13.5474,10993110.0024
2005-01-20 11:30:00,35.42,35.73,35.23,35.47,8832976.954145879,13.5436,13.6621,13.4709,13.5627,8832976.9541
2005-01-20 12:00:00,35.46,35.47,35.26,35.4,6047992.397244001,13.5589,13.5627,13.4824,13.5359,6047992.3972
2005-01-20 12:30:00,35.4,35.76,35.29,35.62,7958422.428130197,13.5359,13.6736,13.4939,13.6201,7958422.4281
2005-01-20 13:00:00,35.62,35.76,35.39,35.59,6826324.54264671,13.6201,13.6736,13.5321,13.6086,6826324.5426
2005-01-20 13:30:00,35.59,35.73,35.47,35.62,5267521.97671656,13.6086,13.6621,13.5627,13.6201,5267521.9767
2005-01-20 14:00:00,35.62,35.89,35.61,35.75,8287716.797339035,13.6201,13.7233,13.6162,13.6698,8287716.7973
2005-01-20 14:30:00,35.75,35.84,35.67,35.73,6068899.976241387,13.6698,13.7042,13.6392,13.6621,6068899.9762
2005-01-20 15:00:00,35.73,35.82,35.48,35.49,8474459.491565693,13.6621,13.6965,13.5665,13.5704,8474459.4916
2005-01-20 15:30:00,35.49,35.6,34.93,35.01,13671180.803041102,13.5704,13.6124,13.3562,13.3868,13671180.803
2005-01-21 09:30:00,35.97,36.13,35.53,36.01,17846994.535519127,13.7539,13.8151,13.5857,13.7692,17846994.5355
2005-01-21 10:00:00,36.01,36.17,35.78,35.93,8987170.349251604,13.7692,13.8304,13.6812,13.7386,8987170.3493
2005-01-21 10:30:00,35.93,36.24,35.86,36.19,7779044.90377762,13.7386,13.8571,13.7118,13.838,7779044.9038
2005-01-21 11:00:00,36.18,36.6,36.13,36.55,9582323.59230221,13.8342,13.9948,13.8151,13.9757,9582323.5923
2005-01-21 11:30:00,36.55,36.99,36.49,36.98,9868377.286766453,13.9757,14.1439,13.9527,14.1401,9868377.2868
2005-01-21 12:00:00,36.99,37.08,36.73,36.8,9989308.624376336,14.1439,14.1783,14.0445,14.0713,9989308.6244
2005-01-21 12:30:00,36.8,37.06,36.49,36.66,7261107.151342362,14.0713,14.1707,13.9527,14.0177,7261107.1513
2005-01-21 13:00:00,36.66,36.68,36.43,36.48,3882632.454264671,14.0177,14.0254,13.9298,13.9489,3882632.4543
2005-01-21 13:30:00,36.48,36.56,36.21,36.28,5577571.869802804,13.9489,13.9795,13.8457,13.8724,5577571.8698
2005-01-21 14:00:00,36.29,36.5,35.88,36.3,4401045.378949869,13.8763,13.9566,13.7195,13.8801,4401045.3789
2005-01-21 14:30:00,36.29,36.34,35.71,35.88,7952245.18888097,13.8763,13.8954,13.6545,13.7195,7952245.1889
2005-01-21 15:00:00,35.88,36.24,35.75,36.17,7263483.012592065,13.7195,13.8571,13.6698,13.8304,7263483.0126
2005-01-21 15:30:00,36.18,36.29,36.03,36.25,7465668.804941792,13.8342,13.8763,13.7768,13.861,7465668.8049
2005-01-24 09:30:00,36.29,36.53,36.1,36.15,10677358.04229033,13.8763,13.968,13.8036,13.8227,10677358.0423
2005-01-24 10:00:00,36.15,36.45,36.08,36.2,5673556.664290805,13.8227,13.9374,13.796,13.8418,5673556.6643
2005-01-24 10:30:00,36.2,36.41,36.14,36.4,4511285.34093609,13.8418,13.9221,13.8189,13.9183,4511285.3409
2005-01-24 11:00:00,36.4,36.43,36.07,36.15,4382038.488952246,13.9183,13.9298,13.7921,13.8227,4382038.489
2005-01-24 11:30:00,36.15,36.2,35.66,35.71,4529341.886433832,13.8227,13.8418,13.6354,13.6545,4529341.8864
2005-01-24 12:00:00,35.71,35.72,35.39,35.41,4645521.50154431,13.6545,13.6583,13.5321,13.5398,4645521.5015
2005-01-24 12:30:00,35.41,35.48,35.06,35.12,5512710.857685912,13.5398,13.5665,13.4059,13.4289,5512710.8577
2005-01-24 13:00:00,35.12,35.44,35.12,35.3,4700879.06866239,13.4289,13.5512,13.4289,13.4977,4700879.0687
2005-01-24 13:30:00,35.29,35.32,34.75,34.78,4472321.21644096,13.4939,13.5054,13.2874,13.2989,4472321.2164
2005-01-24 14:00:00,34.78,35.02,34.66,34.8,4510810.168686149,13.2989,13.3906,13.253,13.3065,4510810.1687
2005-01-24 14:30:00,34.8,34.8,34.32,34.43,6272036.113090996,13.3065,13.3065,13.123,13.165,6272036.1131
2005-01-24 15:00:00,34.43,34.93,34.37,34.77,6893086.243763364,13.165,13.3562,13.1421,13.295,6893086.2438
2005-01-24 15:30:00,34.77,34.92,34.47,34.62,7253741.981468283,13.295,13.3524,13.1803,13.2377,7253741.9815
2005-01-25 09:30:00,35.08,35.31,34.32,34.53,11811831.78902352,13.4136,13.5015,13.123,13.2033,11811831.789
2005-01-25 10:00:00,34.53,34.67,34.0,34.35,10000475.17224994,13.2033,13.2568,13.0006,13.1345,10000475.1722
2005-01-25 10:30:00,34.34,34.49,33.83,34.05,8358279.876455215,13.1306,13.188,12.9356,13.0197,8358279.8765
2005-01-25 11:00:00,34.05,34.23,33.87,34.16,5219767.165597529,13.0197,13.0886,12.9509,13.0618,5219767.1656
2005-01-25 11:30:00,34.17,34.22,34.01,34.06,3536944.642432882,13.0656,13.0847,13.0044,13.0236,3536944.6424
2005-01-25 12:00:00,34.06,34.39,34.0,34.05,2581135.661677358,13.0236,13.1497,13.0006,13.0197,2581135.6617
2005-01-25 12:30:00,34.05,34.14,33.78,33.93,2885245.901639344,13.0197,13.0542,12.9165,12.9739,2885245.9016
2005-01-25 13:00:00,33.93,34.18,33.89,34.05,2835827.9876455218,12.9739,13.0694,12.9586,13.0197,2835827.9876
2005-01-25 13:30:00,34.04,34.16,33.95,34.05,2612734.616298408,13.0159,13.0618,12.9815,13.0197,2612734.6163
2005-01-25 14:00:00,34.06,34.06,33.68,33.72,5109289.617486339,13.0236,13.0236,12.8783,12.8936,5109289.6175
2005-01-25 14:30:00,33.71,34.03,33.69,33.9,4655024.946543122,12.8897,13.0121,12.8821,12.9624,4655024.9465
2005-01-25 15:00:00,33.9,34.02,33.63,33.71,6625089.094796864,12.9624,13.0083,12.8591,12.8897,6625089.0948
2005-01-25 15:30:00,33.72,33.76,33.42,33.67,9861012.116892371,12.8936,12.9089,12.7788,12.8744,9861012.1169
2005-01-26 09:30:00,33.99,34.08,33.62,34.06,8247802.328344025,12.9968,13.0312,12.8553,13.0236,8247802.3283
2005-01-26 10:00:00,34.06,34.71,33.85,34.47,9785697.315276789,13.0236,13.2721,12.9433,13.1803,9785697.3153
2005-01-26 10:30:00,34.45,34.46,34.03,34.2,6068424.803991447,13.1727,13.1765,13.0121,13.0771,6068424.804
2005-01-26 11:00:00,34.21,34.37,33.94,33.97,4713471.133285816,13.0809,13.1421,12.9777,12.9892,4713471.1333
2005-01-26 11:30:00,33.97,34.08,33.87,33.98,2756711.808030411,12.9892,13.0312,12.9509,12.993,2756711.808
2005-01-26 12:00:00,33.98,34.23,33.98,34.13,2502257.0681872177,12.993,13.0886,12.993,13.0503,2502257.0682
2005-01-26 12:30:00,34.13,34.38,34.11,34.21,3140888.572107389,13.0503,13.1459,13.0427,13.0809,3140888.5721
2005-01-26 13:00:00,34.21,34.59,34.19,34.49,3137087.194107864,13.0809,13.2262,13.0733,13.188,3137087.1941
2005-01-26 13:30:00,34.51,34.58,34.36,34.57,2162033.737229746,13.1956,13.2224,13.1383,13.2186,2162033.7372
2005-01-26 14:00:00,34.57,34.6,34.21,34.29,3286766.4528391543,13.2186,13.23,13.0809,13.1115,3286766.4528
2005-01-26 14:30:00,34.31,34.43,34.24,34.36,1548348.7764314564,13.1192,13.165,13.0924,13.1383,1548348.7764
2005-01-26 15:00:00,34.36,34.53,34.26,34.39,2976241.3875029697,13.1383,13.2033,13.1,13.1497,2976241.3875
2005-01-26 15:30:00,34.38,34.68,34.37,34.64,5788073.176526491,13.1459,13.2606,13.1421,13.2453,5788073.1765
2005-01-27 09:30:00,34.83,35.07,34.48,34.62,7800665.241149917,13.318,13.4098,13.1842,13.2377,7800665.2411
2005-01-27 10:00:00,34.62,34.73,34.38,34.67,4505108.101686861,13.2377,13.2798,13.1459,13.2568,4505108.1017
2005-01-27 10:30:00,34.67,34.95,34.62,34.82,3402708.4818246616,13.2568,13.3639,13.2377,13.3142,3402708.4818
2005-01-27 11:00:00,34.82,35.04,34.81,34.91,2917082.442385365,13.3142,13.3983,13.3103,13.3486,2917082.4424
2005-01-27 11:30:00,34.92,35.25,34.92,35.23,3314326.443335709,13.3524,13.4786,13.3524,13.4709,3314326.4433
2005-01-27 12:00:00,35.23,35.25,35.02,35.06,1961986.220004752,13.4709,13.4786,13.3906,13.4059,1961986.22
2005-01-27 12:30:00,35.07,35.07,34.93,34.94,1454264.670943217,13.4098,13.4098,13.3562,13.3601,1454264.6709
2005-01-27 13:00:00,34.94,34.97,34.77,34.83,2034212.401995724,13.3601,13.3715,13.295,13.318,2034212.402
2005-01-27 13:30:00,34.83,34.96,34.72,34.79,1924685.1983844144,13.318,13.3677,13.2759,13.3027,1924685.1984
2005-01-27 14:00:00,34.79,34.86,34.61,34.76,1956046.566880494,13.3027,13.3295,13.2339,13.2912,1956046.5669
2005-01-27 14:30:00,34.76,34.8,34.54,34.64,1650035.6379187456,13.2912,13.3065,13.2071,13.2453,1650035.6379
2005-01-27 15:00:00,34.64,34.83,34.51,34.72,3342361.6060822047,13.2453,13.318,13.1956,13.2759,3342361.6061
2005-01-27 15:30:00,34.72,34.9,34.72,34.82,2619624.613922547,13.2759,13.3448,13.2759,13.3142,2619624.6139
2005-01-28 09:30:00,35.03,35.05,34.45,34.64,4842242.81301972,13.3945,13.4021,13.1727,13.2453,4842242.813
2005-01-28 10:00:00,34.64,34.91,34.48,34.8,2963649.322879544,13.2453,13.3486,13.1842,13.3065,2963649.3229
2005-01-28 10:30:00,34.79,34.86,34.55,34.58,1948443.8108814445,13.3027,13.3295,13.2109,13.2224,1948443.8109
2005-01-28 11:00:00,34.57,34.66,34.29,34.39,3321691.6132097887,13.2186,13.253,13.1115,13.1497,3321691.6132
2005-01-28 11:30:00,34.38,34.48,34.2,34.3,2072226.181990972,13.1459,13.1842,13.0771,13.1153,2072226.182
2005-01-28 12:00:00,34.3,34.4,34.16,34.18,1567355.6664290803,13.1153,13.1536,13.0618,13.0694,1567355.6664
2005-01-28 12:30:00,34.18,34.3,34.13,34.26,1654074.6020432408,13.0694,13.1153,13.0503,13.1,1654074.602
2005-01-28 13:00:00,34.25,34.36,34.11,34.26,2003563.7918745545,13.0962,13.1383,13.0427,13.1,2003563.7919
2005-01-28 13:30:00,34.27,34.28,33.67,34.0,2630791.161796151,13.1039,13.1077,12.8744,13.0006,2630791.1618
2005-01-28 14:00:00,34.0,34.05,33.7,33.98,3512948.4438108816,13.0006,13.0197,12.8859,12.993,3512948.4438
2005-01-28 14:30:00,33.99,34.16,33.98,34.16,2283915.4193395106,12.9968,13.0618,12.993,13.0618,2283915.4193
2005-01-28 15:00:00,34.16,34.22,34.01,34.06,2022570.6818721788,13.0618,13.0847,13.0044,13.0236,2022570.6819
2005-01-28 15:30:00,34.07,34.29,33.97,34.14,3948918.9831313854,13.0274,13.1115,12.9892,13.0542,3948918.9831
2005-01-31 09:30:00,34.62,34.67,34.27,34.53,4950819.672131147,13.2377,13.2568,13.1039,13.2033,4950819.6721
2005-01-31 10:00:00,34.53,34.64,34.41,34.54,2283677.8332145405,13.2033,13.2453,13.1574,13.2071,2283677.8332
2005-01-31 10:30:00,34.55,34.84,34.54,34.76,3190781.658351152,13.2109,13.3218,13.2071,13.2912,3190781.6584
2005-01-31 11:00:00,34.76,34.79,34.58,34.71,1886909.0045141364,13.2912,13.3027,13.2224,13.2721,1886909.0045
2005-01-31 11:30:00,34.72,34.76,34.59,34.65,1181040.62722737,13.2759,13.2912,13.2262,13.2492,1181040.6272
2005-01-31 12:00:00,34.64,34.71,34.59,34.6,1463292.9436920884,13.2453,13.2721,13.2262,13.23,1463292.9437
2005-01-31 12:30:00,34.6,34.66,34.58,34.64,1221667.8545972914,13.23,13.253,13.2224,13.2453,1221667.8546
2005-01-31 13:00:00,34.64,34.67,34.59,34.63,828462.8177714421,13.2453,13.2568,13.2262,13.2415,828462.8178
2005-01-31 13:30:00,34.62,34.64,34.52,34.6,1202898.5507246377,13.2377,13.2453,13.1995,13.23,1202898.5507
2005-01-31 14:00:00,34.61,34.64,34.5,34.52,1263958.1848420054,13.2339,13.2453,13.1918,13.1995,1263958.1848
2005-01-31 14:30:00,34.52,34.57,34.3,34.31,2160133.0482299835,13.1995,13.2186,13.1153,13.1192,2160133.0482
2005-01-31 15:00:00,34.3,34.37,34.17,34.19,2941791.399382276,13.1153,13.1421,13.0656,13.0733,2941791.3994
2005-01-31 15:30:00,34.19,34.62,34.1,34.27,3310762.6514611547,13.0733,13.2377,13.0389,13.1039,3310762.6515
2005-02-01 09:30:00,34.19,34.36,33.76,33.9,5399619.862200048,13.0733,13.1383,12.9089,12.9624,5399619.8622
2005-02-01 10:00:00,33.9,34.11,33.84,33.97,2564979.8051793776,12.9624,13.0427,12.9394,12.9892,2564979.8052
2005-02-01 10:30:00,33.98,34.01,33.81,33.82,1881682.1097647897,12.993,13.0044,12.928,12.9318,1881682.1098
2005-02-01 11:00:00,33.82,34.11,33.82,33.9,2165359.94297933,12.9318,13.0427,12.9318,12.9624,2165359.943
2005-02-01 11:30:00,33.89,33.95,33.77,33.82,1807080.066524115,12.9586,12.9815,12.9127,12.9318,1807080.0665
2005-02-01 12:00:00,33.81,33.92,33.73,33.77,1881919.69588976,12.928,12.97,12.8974,12.9127,1881919.6959
2005-02-01 12:30:00,33.76,33.8,33.55,33.64,4124970.301734379,12.9089,12.9241,12.8286,12.863,4124970.3017
2005-02-01 13:00:00,33.65,33.71,33.48,33.54,2286291.2805892136,12.8668,12.8897,12.8018,12.8247,2286291.2806
2005-02-01 13:30:00,33.55,33.55,33.34,33.42,3237823.711095272,12.8286,12.8286,12.7483,12.7788,3237823.7111
2005-02-01 14:00:00,33.43,33.44,33.15,33.24,4945830.363506772,12.7827,12.7865,12.6756,12.71,4945830.3635
2005-02-01 14:30:00,33.24,33.24,32.84,32.92,5137799.952482775,12.71,12.71,12.5571,12.5877,5137799.9525
2005-02-01 15:00:00,32.92,33.0,32.75,32.97,6821335.234022333,12.5877,12.6183,12.5227,12.6068,6821335.234
2005-02-01 15:30:00,32.96,33.02,32.74,32.79,7158232.359230221,12.603,12.6259,12.5188,12.538,7158232.3592
2005-02-02 09:30:00,33.07,33.34,32.45,32.52,10062722.73699216,12.645,12.7483,12.4079,12.4347,10062722.737
2005-02-02 10:00:00,32.52,32.55,32.22,32.52,8661439.77191732,12.4347,12.4462,12.32,12.4347,8661439.7719
2005-02-02 10:30:00,32.51,33.02,32.44,32.97,8204086.48134949,12.4309,12.6259,12.4041,12.6068,8204086.4813
2005-02-02 11:00:00,32.97,32.99,32.73,32.76,3051081.016868615,12.6068,12.6144,12.515,12.5265,3051081.0169
2005-02-02 11:30:00,32.77,32.82,32.54,32.79,2998099.3110002377,12.5303,12.5494,12.4424,12.538,2998099.311
2005-02-02 12:00:00,32.79,32.95,32.47,32.83,3188168.210976479,12.538,12.5991,12.4156,12.5532,3188168.211
2005-02-02 12:30:00,32.83,32.98,32.75,32.97,1785459.7291518175,12.5532,12.6106,12.5227,12.6068,1785459.7292
2005-02-02 13:00:00,32.97,33.32,32.96,33.31,3546685.6735566645,12.6068,12.7406,12.603,12.7368,3546685.6736
2005-02-02 13:30:00,33.31,33.4,33.21,33.23,3210026.134473746,12.7368,12.7712,12.6985,12.7062,3210026.1345
2005-02-02 14:00:00,33.23,33.63,33.19,33.45,4548111.190306487,12.7062,12.8591,12.6909,12.7903,4548111.1903
2005-02-02 14:30:00,33.45,33.49,33.09,33.26,4952007.602755999,12.7903,12.8056,12.6527,12.7177,4952007.6028
2005-02-02 15:00:00,33.25,33.31,32.94,33.03,4165359.94297933,12.7138,12.7368,12.5953,12.6297,4165359.943
2005-02-02 15:30:00,33.03,33.32,32.9,33.17,4215490.615348063,12.6297,12.7406,12.58,12.6833,4215490.6153
2005-02-03 09:30:00,32.94,33.37,32.72,33.32,7661202.18579235,12.5953,12.7597,12.5112,12.7406,7661202.1858
2005-02-03 10:00:00,33.32,33.54,32.94,32.98,5236873.366595391,12.7406,12.8247,12.5953,12.6106,5236873.3666
2005-02-03 10:30:00,32.98,33.2,32.94,33.08,3992634.830125921,12.6106,12.6947,12.5953,12.6488,3992634.8301
2005-02-03 11:00:00,33.09,33.44,33.07,33.36,3398669.5177001664,12.6527,12.7865,12.645,12.7559,3398669.5177
2005-02-03 11:30:00,33.35,33.35,33.05,33.09,2010691.375623664,12.7521,12.7521,12.6374,12.6527,2010691.3756
2005-02-03 12:00:00,33.09,33.17,32.99,33.04,1770729.389403659,12.6527,12.6833,12.6144,12.6335,1770729.3894
2005-02-03 12:30:00,33.04,33.12,32.98,33.04,1601805.6545497742,12.6335,12.6641,12.6106,12.6335,1601805.6545
2005-02-03 13:00:00,33.02,33.04,32.83,32.89,2037776.193870278,12.6259,12.6335,12.5532,12.5762,2037776.1939
2005-02-03 13:30:00,32.89,32.99,32.77,32.87,1976954.1458778807,12.5762,12.6144,12.5303,12.5685,1976954.1459
2005-02-03 14:00:00,32.87,32.96,32.83,32.87,1624376.336421953,12.5685,12.603,12.5532,12.5685,1624376.3364
2005-02-03 14:30:00,32.86,32.93,32.7,32.84,2086243.76336422,12.5647,12.5915,12.5035,12.5571,2086243.7634
2005-02-03 15:00:00,32.83,32.85,32.63,32.7,2642908.0541696367,12.5532,12.5609,12.4768,12.5035,2642908.0542
2005-02-03 15:30:00,32.71,32.77,32.46,32.49,5464956.04656688,12.5074,12.5303,12.4118,12.4232,5464956.0466
2005-02-04 09:30:00,32.38,32.45,31.88,32.13,10789023.521026373,12.3812,12.4079,12.19,12.2856,10789023.521
2005-02-04 10:00:00,32.13,32.26,31.91,32.03,5425754.335946781,12.2856,12.3353,12.2015,12.2474,5425754.3359
2005-02-04 10:30:00,32.03,32.09,31.72,31.76,5820622.475647423,12.2474,12.2703,12.1288,12.1441,5820622.4756
2005-02-04 11:00:00,31.76,31.91,31.74,31.87,3463530.5298170587,12.1441,12.2015,12.1365,12.1862,3463530.5298
2005-02-04 11:30:00,31.88,31.98,31.53,31.56,5378237.11095272,12.19,12.2282,12.0562,12.0676,5378237.111
2005-02-04 12:00:00,31.56,31.94,31.54,31.92,4460679.496317416,12.0676,12.2129,12.06,12.2053,4460679.4963
2005-02-04 12:30:00,31.91,32.09,31.84,32.03,3602280.826799715,12.2015,12.2703,12.1747,12.2474,3602280.8268
2005-02-04 13:00:00,32.04,32.04,31.8,31.85,2747445.9491565693,12.2512,12.2512,12.1594,12.1785,2747445.9492
2005-02-04 13:30:00,31.84,31.9,31.76,31.76,2672368.733665954,12.1747,12.1976,12.1441,12.1441,2672368.7337
2005-02-04 14:00:00,31.77,31.87,31.71,31.71,2179852.6966025187,12.1479,12.1862,12.125,12.125,2179852.6966
2005-02-04 14:30:00,31.71,31.82,31.68,31.73,2470420.527441197,12.125,12.1671,12.1135,12.1326,2470420.5274
2005-02-04 15:00:00,31.73,31.8,31.63,31.73,4107388.928486576,12.1326,12.1594,12.0944,12.1326,4107388.9285
2005-02-04 15:30:00,31.72,31.93,31.71,31.92,6198384.414350202,12.1288,12.2091,12.125,12.2053,6198384.4144
2005-02-07 09:30:00,32.35,32.37,31.87,32.15,7422190.544072227,12.3697,12.3774,12.1862,12.2932,7422190.5441
2005-02-07 10:00:00,32.14,32.15,31.89,32.03,3383464.005702067,12.2894,12.2932,12.1938,12.2474,3383464.0057
2005-02-07 10:30:00,32.04,32.16,31.93,32.09,3306961.27346163,12.2512,12.2971,12.2091,12.2703,3306961.2735
2005-02-07 11:00:00,32.1,32.11,31.95,32.01,1641007.3651698742,12.2741,12.2779,12.2168,12.2397,1641007.3652
2005-02-07 11:30:00,32.01,32.01,31.9,31.98,1495129.4844381087,12.2397,12.2397,12.1976,12.2282,1495129.4844
2005-02-07 12:00:00,31.98,31.98,31.7,31.75,2448800.1900689,12.2282,12.2282,12.1212,12.1403,2448800.1901
2005-02-07 12:30:00,31.75,31.88,31.72,31.87,1670230.4585412212,12.1403,12.19,12.1288,12.1862,1670230.4585
2005-02-07 13:00:00,31.86,31.91,31.74,31.8,1525302.9223093372,12.1823,12.2015,12.1365,12.1594,1525302.9223
2005-02-07 13:30:00,31.8,31.84,31.76,31.8,1243525.7780945592,12.1594,12.1747,12.1441,12.1594,1243525.7781
2005-02-07 14:00:00,31.8,32.07,31.8,31.95,2754335.946780708,12.1594,12.2626,12.1594,12.2168,2754335.9468
2005-02-07 14:30:00,31.95,31.99,31.87,31.94,1588738.4176764078,12.2168,12.2321,12.1862,12.2129,1588738.4177
2005-02-07 15:00:00,31.94,31.99,31.91,31.97,1624138.7502969827,12.2129,12.2321,12.2015,12.2244,1624138.7503
2005-02-07 15:30:00,31.97,31.98,31.74,31.83,3325492.9912093133,12.2244,12.2282,12.1365,12.1709,3325492.9912
2005-02-08 09:30:00,31.95,32.68,31.9,32.66,9547160.845806604,12.2168,12.4959,12.1976,12.4882,9547160.8458
2005-02-08 10:00:00,32.66,32.8,32.48,32.69,7092896.174863388,12.4882,12.5418,12.4194,12.4997,7092896.1749
2005-02-08 10:30:00,32.68,32.96,32.68,32.87,5742931.812782134,12.4959,12.603,12.4959,12.5685,5742931.8128
2005-02-08 11:00:00,32.87,33.04,32.82,33.03,3208363.031598955,12.5685,12.6335,12.5494,12.6297,3208363.0316
2005-02-08 11:30:00,33.03,33.17,32.9,32.93,4184129.246851984,12.6297,12.6833,12.58,12.5915,4184129.2469
2005-02-08 12:00:00,32.92,32.95,32.75,32.91,3142551.6749821813,12.5877,12.5991,12.5227,12.5838,3142551.675
2005-02-08 12:30:00,32.92,33.09,32.65,32.96,2600380.1377999526,12.5877,12.6527,12.4844,12.603,2600380.1378
2005-02-08 13:00:00,32.96,33.04,32.9,32.94,1213352.340223331,12.603,12.6335,12.58,12.5953,1213352.3402
2005-02-08 13:30:00,32.94,33.02,32.8,32.82,1608220.4799239724,12.5953,12.6259,12.5418,12.5494,1608220.4799
2005-02-08 14:00:00,32.82,32.97,32.81,32.94,1644808.743169399,12.5494,12.6068,12.5456,12.5953,1644808.7432
2005-02-08 14:30:00,32.94,33.12,32.93,33.11,2146828.2252316466,12.5953,12.6641,12.5915,12.6603,2146828.2252
2005-02-08 15:00:00,33.11,33.19,32.97,33.11,3058208.600617724,12.6603,12.6909,12.6068,12.6603,3058208.6006
2005-02-08 15:30:00,33.1,33.19,32.99,33.05,4441910.192444761,12.6565,12.6909,12.6144,12.6374,4441910.1924
2005-02-09 09:30:00,33.64,34.13,33.57,34.08,10640294.606794965,12.863,13.0503,12.8362,13.0312,10640294.6068
2005-02-09 10:00:00,34.09,34.32,33.98,34.07,7789498.693276313,13.035,13.123,12.993,13.0274,7789498.6933
2005-02-09 10:30:00,34.07,34.07,33.9,34.01,3743406.985032074,13.0274,13.0274,12.9624,13.0044,3743406.985
2005-02-09 11:00:00,34.01,34.08,33.67,34.05,2366595.390829176,13.0044,13.0312,12.8744,13.0197,2366595.3908
2005-02-09 11:30:00,34.04,34.17,33.98,34.03,2716797.3390354,13.0159,13.0656,12.993,13.0121,2716797.339
2005-02-09 12:00:00,34.03,34.08,33.79,33.81,2883820.3848895226,13.0121,13.0312,12.9203,12.928,2883820.3849
2005-02-09 12:30:00,33.82,33.82,33.58,33.61,2986695.177001663,12.9318,12.9318,12.84,12.8515,2986695.177
2005-02-09 13:00:00,33.61,33.66,33.49,33.61,2317177.476835353,12.8515,12.8706,12.8056,12.8515,2317177.4768
2005-02-09 13:30:00,33.6,33.62,33.34,33.44,2861012.1168923737,12.8477,12.8553,12.7483,12.7865,2861012.1169
2005-02-09 14:00:00,33.44,33.62,33.25,33.36,4620574.958422428,12.7865,12.8553,12.7138,12.7559,4620574.9584
2005-02-09 14:30:00,33.36,33.51,33.33,33.39,2328344.024708957,12.7559,12.8133,12.7444,12.7674,2328344.0247
2005-02-09 15:00:00,33.39,33.46,33.15,33.32,3860061.772392492,12.7674,12.7941,12.6756,12.7406,3860061.7724
2005-02-09 15:30:00,33.32,33.36,33.14,33.26,4102874.792112141,12.7406,12.7559,12.6718,12.7177,4102874.7921
2005-02-10 09:30:00,33.66,33.74,33.04,33.3,6734141.126158233,12.8706,12.9012,12.6335,12.733,6734141.1262
2005-02-10 10:00:00,33.29,33.53,33.28,33.41,3449512.948443811,12.7291,12.8209,12.7253,12.775,3449512.9484
2005-02-10 10:30:00,33.41,33.49,32.88,32.96,3808980.7555238777,12.775,12.8056,12.5724,12.603,3808980.7555
2005-02-10 11:00:00,32.97,32.98,32.39,32.78,5628652.886671418,12.6068,12.6106,12.385,12.5341,5628652.8867
2005-02-10 11:30:00,32.78,33.68,32.69,33.28,6142551.674982181,12.5341,12.8783,12.4997,12.7253,6142551.675
2005-02-10 12:00:00,33.28,33.9,33.12,33.72,6904727.963886909,12.7253,12.9624,12.6641,12.8936,6904727.9639
2005-02-10 12:30:00,33.74,33.82,33.55,33.75,3773105.250653362,12.9012,12.9318,12.8286,12.905,3773105.2507
2005-02-10 13:00:00,33.75,33.95,33.65,33.93,3993585.174625802,12.905,12.9815,12.8668,12.9739,3993585.1746
2005-02-10 13:30:00,33.92,34.25,33.86,34.24,4921834.164884771,12.97,13.0962,12.9471,13.0924,4921834.1649
2005-02-10 14:00:00,34.26,34.3,34.06,34.17,4309099.548586363,13.1,13.1153,13.0236,13.0656,4309099.5486
2005-02-10 14:30:00,34.18,34.26,34.01,34.14,3934426.229508197,13.0694,13.1,13.0044,13.0542,3934426.2295
2005-02-10 15:00:00,34.14,34.3,34.09,34.26,3218341.6488477075,13.0542,13.1153,13.035,13.1,3218341.6488
2005-02-10 15:30:00,34.26,34.35,34.17,34.22,5219529.579472559,13.1,13.1345,13.0656,13.0847,5219529.5795
2005-02-11 09:30:00,34.01,34.13,33.66,33.68,5749584.224281302,13.0044,13.0503,12.8706,12.8783,5749584.2243
2005-02-11 10:00:00,33.68,34.18,33.63,34.11,5228082.67997149,12.8783,13.0694,12.8591,13.0427,5228082.68
2005-02-11 10:30:00,34.11,34.41,34.06,34.24,4982181.040627227,13.0427,13.1574,13.0236,13.0924,4982181.0406
2005-02-11 11:00:00,34.23,34.35,34.09,34.25,3235685.435970539,13.0886,13.1345,13.035,13.0962,3235685.436
2005-02-11 11:30:00,34.25,34.46,34.23,34.4,3732478.02328344,13.0962,13.1765,13.0886,13.1536,3732478.0233
2005-02-11 12:00:00,34.41,34.63,34.39,34.57,3036350.677120456,13.1574,13.2415,13.1497,13.2186,3036350.6771
2005-02-11 12:30:00,34.58,34.67,34.5,34.53,2004038.9641244952,13.2224,13.2568,13.1918,13.2033,2004038.9641
2005-02-11 13:00:00,34.53,34.61,34.43,34.48,1402233.309574721,13.2033,13.2339,13.165,13.1842,1402233.3096
2005-02-11 13:30:00,34.48,34.71,34.47,34.64,1450463.292943692,13.1842,13.2721,13.1803,13.2453,1450463.2929
2005-02-11 14:00:00,34.64,34.64,34.37,34.47,2537657.400807793,13.2453,13.2453,13.1421,13.1803,2537657.4008
2005-02-11 14:30:00,34.46,34.54,34.37,34.39,1808743.169398907,13.1765,13.2071,13.1421,13.1497,1808743.1694
2005-02-11 15:00:00,34.39,34.5,34.25,34.48,2446186.7426942266,13.1497,13.1918,13.0962,13.1842,2446186.7427
2005-02-11 15:30:00,34.49,34.59,34.41,34.54,3344024.708956997,13.188,13.2262,13.1574,13.2071,3344024.709
2005-02-14 09:30:00,34.13,34.82,34.1,34.75,4908766.928011404,13.0503,13.3142,13.0389,13.2874,4908766.928
2005-02-14 10:00:00,34.75,35.07,34.64,35.04,4477785.697315277,13.2874,13.4098,13.2453,13.3983,4477785.6973
2005-02-14 10:30:00,35.04,35.22,34.36,34.88,3597053.9320503683,13.3983,13.4671,13.1383,13.3371,3597053.9321
2005-02-14 11:00:00,34.88,34.99,34.8,34.98,1934426.2295081967,13.3371,13.3792,13.3065,13.3753,1934426.2295
2005-02-14 11:30:00,34.98,35.02,34.79,34.98,1756949.3941553817,13.3753,13.3906,13.3027,13.3753,1756949.3942
2005-02-14 12:00:00,34.98,35.09,34.94,35.06,1526728.439059159,13.3753,13.4174,13.3601,13.4059,1526728.4391
2005-02-14 12:30:00,35.06,35.14,35.01,35.13,1543121.8816821098,13.4059,13.4365,13.3868,13.4327,1543121.8817
2005-02-14 13:00:00,35.13,35.2,35.03,35.13,2028747.9211214064,13.4327,13.4595,13.3945,13.4327,2028747.9211
2005-02-14 13:30:00,35.13,35.18,35.09,35.15,1168448.562603944,13.4327,13.4518,13.4174,13.4403,1168448.5626
2005-02-14 14:00:00,35.15,35.24,35.11,35.17,1519125.6830601094,13.4403,13.4748,13.4251,13.448,1519125.6831
2005-02-14 14:30:00,35.19,35.22,35.08,35.2,1809218.341648848,13.4556,13.4671,13.4136,13.4595,1809218.3416
2005-02-14 15:00:00,35.2,35.35,35.17,35.33,2520076.0275599905,13.4595,13.5168,13.448,13.5092,2520076.0276
2005-02-14 15:30:00,35.32,35.49,35.31,35.45,4895462.105013067,13.5054,13.5704,13.5015,13.5551,4895462.105
2005-02-15 09:30:00,35.48,35.59,35.12,35.31,7284865.763839392,13.5665,13.6086,13.4289,13.5015,7284865.7638
2005-02-15 10:00:00,35.31,35.82,35.17,35.72,5248752.672843906,13.5015,13.6965,13.448,13.6583,5248752.6728
2005-02-15 10:30:00,35.72,36.2,35.72,36.2,5758374.910905203,13.6583,13.8418,13.6583,13.8418,5758374.9109
2005-02-15 11:00:00,36.2,36.31,36.11,36.18,4777144.214777857,13.8418,13.8839,13.8074,13.8342,4777144.2148
2005-02-15 11:30:00,36.19,36.21,36.02,36.15,2840817.296269898,13.838,13.8457,13.773,13.8227,2840817.2963
2005-02-15 12:00:00,36.17,36.22,36.03,36.06,1789023.5210263722,13.8304,13.8495,13.7768,13.7883,1789023.521
2005-02-15 12:30:00,36.06,36.12,35.91,35.99,2674744.594915657,13.7883,13.8112,13.731,13.7615,2674744.5949
2005-02-15 13:00:00,35.99,35.99,35.7,35.71,2732478.02328344,13.7615,13.7615,13.6507,13.6545,2732478.0233
2005-02-15 13:30:00,35.71,35.78,35.64,35.74,2068424.803991447,13.6545,13.6812,13.6277,13.6659,2068424.804
2005-02-15 14:00:00,35.75,35.9,35.7,35.89,1954383.4640057024,13.6698,13.7271,13.6507,13.7233,1954383.464
2005-02-15 14:30:00,35.89,35.97,35.75,35.86,2529817.058683773,13.7233,13.7539,13.6698,13.7118,2529817.0587
2005-02-15 15:00:00,35.86,35.97,35.79,35.87,1837253.504395344,13.7118,13.7539,13.6851,13.7157,1837253.5044
2005-02-15 15:30:00,35.87,36.11,35.86,35.98,3686386.3150392016,13.7157,13.8074,13.7118,13.7577,3686386.315
2005-02-16 09:30:00,35.69,36.05,34.93,35.97,4413162.271323355,13.6468,13.7845,13.3562,13.7539,4413162.2713
2005-02-16 10:00:00,35.98,36.32,35.9,36.18,4126395.8184842006,13.7577,13.8877,13.7271,13.8342,4126395.8185
2005-02-16 10:30:00,36.18,36.26,35.88,36.07,3028035.162746496,13.8342,13.8648,13.7195,13.7921,3028035.1627
2005-02-16 11:00:00,36.07,36.14,35.92,35.96,1925635.542884296,13.7921,13.8189,13.7348,13.7501,1925635.5429
2005-02-16 11:30:00,35.96,36.11,35.91,36.0,1564029.4606794964,13.7501,13.8074,13.731,13.7654,1564029.4607
2005-02-16 12:00:00,36.01,36.02,35.9,35.97,1490140.1758137324,13.7692,13.773,13.7271,13.7539,1490140.1758
2005-02-16 12:30:00,35.97,36.05,35.92,36.02,867902.1145165123,13.7539,13.7845,13.7348,13.773,867902.1145
2005-02-16 13:00:00,36.02,36.06,35.96,36.02,908529.341886434,13.773,13.7883,13.7501,13.773,908529.3419
2005-02-16 13:30:00,36.01,36.19,35.91,36.13,1576621.5253029224,13.7692,13.838,13.731,13.8151,1576621.5253
2005-02-16 14:00:00,36.13,36.2,36.1,36.13,1456878.1183178902,13.8151,13.8418,13.8036,13.8151,1456878.1183
2005-02-16 14:30:00,36.13,36.24,36.08,36.23,2033262.0574958425,13.8151,13.8571,13.796,13.8533,2033262.0575
2005-02-16 15:00:00,36.21,36.26,36.13,36.22,1950582.086006177,13.8457,13.8648,13.8151,13.8495,1950582.086
2005-02-16 15:30:00,36.23,36.26,36.12,36.23,2702066.9992872416,13.8533,13.8648,13.8112,13.8533,2702066.9993
2005-02-17 09:30:00,18.25,18.38,17.79,17.84,11309337.134711333,6.9783,7.028,6.8024,6.8215,11309337.1347
2005-02-17 10:00:00,17.84,17.97,17.81,17.83,7970539.320503683,6.8215,6.8712,6.81,6.8177,7970539.3205
2005-02-17 10:30:00,17.83,17.88,17.74,17.83,4975528.629128059,6.8177,6.8368,6.7833,6.8177,4975528.6291
2005-02-17 11:00:00,17.83,17.94,17.82,17.94,2958184.8420052268,6.8177,6.8597,6.8139,6.8597,2958184.842
2005-02-17 11:30:00,17.93,18.01,17.93,17.98,2985744.832501782,6.8559,6.8865,6.8559,6.875,2985744.8325
2005-02-17 12:00:00,17.98,18.09,17.97,18.06,2871703.492516037,6.875,6.9171,6.8712,6.9056,2871703.4925
2005-02-17 12:30:00,18.07,18.09,18.03,18.07,1907578.9973865529,6.9094,6.9171,6.8942,6.9094,1907578.9974
2005-02-17 13:00:00,18.05,18.13,18.05,18.08,2805416.9636493227,6.9018,6.9324,6.9018,6.9133,2805416.9636
2005-02-17 13:30:00,18.08,18.09,18.0,18.08,2430981.230696128,6.9133,6.9171,6.8827,6.9133,2430981.2307
2005-02-17 14:00:00,18.08,18.15,18.07,18.11,2982893.7990021384,6.9133,6.94,6.9094,6.9247,2982893.799
2005-02-17 14:30:00,18.11,18.11,17.97,18.02,3465668.804941792,6.9247,6.9247,6.8712,6.8903,3465668.8049
2005-02-17 15:00:00,18.02,18.07,17.99,18.04,3220242.33784747,6.8903,6.9094,6.8789,6.898,3220242.3378
2005-02-17 15:30:00,18.04,18.13,17.97,17.97,5447612.259444049,6.898,6.9324,6.8712,6.8712,5447612.2594
2005-02-18 09:30:00,18.05,18.05,17.85,17.99,7687336.659539083,6.9018,6.9018,6.8253,6.8789,7687336.6595
2005-02-18 10:00:00,17.99,18.03,17.87,17.97,2802090.757899739,6.8789,6.8942,6.833,6.8712,2802090.7579
2005-02-18 10:30:00,17.97,18.01,17.91,17.93,1762651.4611546686,6.8712,6.8865,6.8483,6.8559,1762651.4612
2005-02-18 11:00:00,17.93,17.95,17.79,17.8,4315514.373960561,6.8559,6.8636,6.8024,6.8062,4315514.374
2005-02-18 11:30:00,17.8,17.86,17.77,17.8,5782133.523402234,6.8062,6.8292,6.7947,6.8062,5782133.5234
2005-02-18 12:00:00,17.81,18.23,17.78,17.8,2595153.243050606,6.81,6.9706,6.7986,6.8062,2595153.2431
2005-02-18 12:30:00,17.8,17.83,17.8,17.81,1874079.35376574,6.8062,6.8177,6.8062,6.81,1874079.3538
2005-02-18 13:00:00,17.82,17.82,17.77,17.8,1944167.2606319792,6.8139,6.8139,6.7947,6.8062,1944167.2606
2005-02-18 13:30:00,17.8,17.82,17.79,17.81,1941078.6410073647,6.8062,6.8139,6.8024,6.81,1941078.641
2005-02-18 14:00:00,17.81,17.89,17.8,17.89,2497742.9318127823,6.81,6.8406,6.8062,6.8406,2497742.9318
2005-02-18 14:30:00,17.88,17.93,17.82,17.85,2157519.60085531,6.8368,6.8559,6.8139,6.8253,2157519.6009
2005-02-18 15:00:00,17.85,17.85,17.8,17.83,2851746.258018532,6.8253,6.8253,6.8062,6.8177,2851746.258
2005-02-18 15:30:00,17.83,17.89,17.8,17.88,5040627.227369921,6.8177,6.8406,6.8062,6.8368,5040627.2274
2005-02-22 09:30:00,17.77,17.8,17.52,17.64,7204086.48134949,6.7947,6.8062,6.6991,6.745,7204086.4813
2005-02-22 10:00:00,17.7,17.8,17.56,17.76,3942504.1577571873,6.768,6.8062,6.7144,6.7909,3942504.1578
2005-02-22 10:30:00,17.76,17.92,17.68,17.73,3739368.020907579,6.7909,6.8521,6.7603,6.7794,3739368.0209
2005-02-22 11:00:00,17.73,17.79,17.68,17.71,1986457.590876693,6.7794,6.8024,6.7603,6.7718,1986457.5909
2005-02-22 11:30:00,17.71,17.77,17.68,17.69,1424566.4053219291,6.7718,6.7947,6.7603,6.7641,1424566.4053
2005-02-22 12:00:00,17.69,17.74,17.53,17.55,2256355.428842956,6.7641,6.7833,6.703,6.7106,2256355.4288
2005-02-22 12:30:00,17.55,17.61,17.48,17.55,2610358.7550487053,6.7106,6.7336,6.6838,6.7106,2610358.755
2005-02-22 13:00:00,17.55,17.59,17.49,17.57,1725588.0256593016,6.7106,6.7259,6.6877,6.7183,1725588.0257
2005-02-22 13:30:00,17.57,17.59,17.45,17.45,1647659.7766690429,6.7183,6.7259,6.6724,6.6724,1647659.7767
2005-02-22 14:00:00,17.45,17.5,17.36,17.43,3172012.3544784985,6.6724,6.6915,6.638,6.6647,3172012.3545
2005-02-22 14:30:00,17.43,17.53,17.4,17.5,2457353.2905678307,6.6647,6.703,6.6533,6.6915,2457353.2906
2005-02-22 15:00:00,17.5,17.5,17.29,17.35,3834640.0570206703,6.6915,6.6915,6.6112,6.6341,3834640.057
2005-02-22 15:30:00,17.35,17.35,17.21,17.27,7814920.408648135,6.6341,6.6341,6.5806,6.6036,7814920.4086
2005-02-23 09:30:00,17.56,17.64,17.35,17.47,6695177.001663103,6.7144,6.745,6.6341,6.68,6695177.0017
2005-02-23 10:00:00,17.47,17.61,17.37,17.6,3943929.674507009,6.68,6.7336,6.6418,6.7297,3943929.6745
2005-02-23 10:30:00,17.6,17.67,17.55,17.63,5287241.625089095,6.7297,6.7565,6.7106,6.7412,5287241.6251
2005-02-23 11:00:00,17.63,17.68,17.57,17.6,2530767.403183654,6.7412,6.7603,6.7183,6.7297,2530767.4032
2005-02-23 11:30:00,17.6,17.63,17.5,17.53,2256593.014967926,6.7297,6.7412,6.6915,6.703,2256593.015
2005-02-23 12:00:00,17.53,17.59,17.5,17.56,1596103.5875504871,6.703,6.7259,6.6915,6.7144,1596103.5876
2005-02-23 12:30:00,17.56,17.57,17.52,17.57,861962.4613922547,6.7144,6.7183,6.6991,6.7183,861962.4614
2005-02-23 13:00:00,17.57,17.61,17.47,17.49,1565692.5635542884,6.7183,6.7336,6.68,6.6877,1565692.5636
2005-02-23 13:30:00,17.48,17.5,17.34,17.45,3127346.162984082,6.6838,6.6915,6.6303,6.6724,3127346.163
2005-02-23 14:00:00,17.45,17.53,17.39,17.47,2776193.870277976,6.6724,6.703,6.6494,6.68,2776193.8703
2005-02-23 14:30:00,17.47,17.55,17.45,17.54,1710382.5136612025,6.68,6.7106,6.6724,6.7068,1710382.5137
2005-02-23 15:00:00,17.54,17.67,17.53,17.64,2475172.2499406035,6.7068,6.7565,6.703,6.745,2475172.2499
2005-02-23 15:30:00,17.64,17.68,17.57,17.59,4254692.325968164,6.745,6.7603,6.7183,6.7259,4254692.326
2005-02-24 09:30:00,17.37,17.6,17.35,17.52,6538845.331432644,6.6418,6.7297,6.6341,6.6991,6538845.3314
2005-02-24 10:00:00,17.52,17.79,17.5,17.61,6065336.184366833,6.6991,6.8024,6.6915,6.7336,6065336.1844
2005-02-24 10:30:00,17.61,17.75,17.52,17.54,6308386.790211452,6.7336,6.7871,6.6991,6.7068,6308386.7902
2005-02-24 11:00:00,17.53,17.72,17.16,17.64,2766452.8391541936,6.703,6.7756,6.5615,6.745,2766452.8392
2005-02-24 11:30:00,17.64,17.72,17.56,17.57,1967925.8731290093,6.745,6.7756,6.7144,6.7183,1967925.8731
2005-02-24 12:00:00,17.57,17.61,17.51,17.61,1385127.108576859,6.7183,6.7336,6.6953,6.7336,1385127.1086
2005-02-24 12:30:00,17.61,17.61,17.54,17.59,1181753.385602281,6.7336,6.7336,6.7068,6.7259,1181753.3856
2005-02-24 13:00:00,17.6,17.61,17.53,17.56,659063.910667617,6.7297,6.7336,6.703,6.7144,659063.9107
2005-02-24 13:30:00,17.57,17.68,17.56,17.64,1742931.8127821337,6.7183,6.7603,6.7144,6.745,1742931.8128
2005-02-24 14:00:00,17.64,17.85,17.63,17.77,3155856.497980518,6.745,6.8253,6.7412,6.7947,3155856.498
2005-02-24 14:30:00,17.77,17.84,17.75,17.82,1932050.3682584933,6.7947,6.8215,6.7871,6.8139,1932050.3683
2005-02-24 15:00:00,17.82,17.88,17.78,17.8,2636730.8149204087,6.8139,6.8368,6.7986,6.8062,2636730.8149
2005-02-24 15:30:00,17.8,17.88,17.8,17.84,4970301.734378712,6.8062,6.8368,6.8062,6.8215,4970301.7344
2005-02-25 09:30:00,17.83,18.12,17.83,17.93,3986695.177001663,6.8177,6.9286,6.8177,6.8559,3986695.177
2005-02-25 10:00:00,17.93,17.99,17.67,17.79,4009265.858873842,6.8559,6.8789,6.7565,6.8024,4009265.8589
2005-02-25 10:30:00,17.78,17.83,17.69,17.83,2098598.241862675,6.7986,6.8177,6.7641,6.8177,2098598.2419
2005-02-25 11:00:00,17.83,17.84,17.68,17.69,2179852.6966025187,6.8177,6.8215,6.7603,6.7641,2179852.6966
2005-02-25 11:30:00,17.69,17.84,17.67,17.79,1994773.105250653,6.7641,6.8215,6.7565,6.8024,1994773.1053
2005-02-25 12:00:00,17.8,17.83,17.69,17.71,1292706.1059634115,6.8062,6.8177,6.7641,6.7718,1292706.106
2005-02-25 12:30:00,17.7,17.83,17.7,17.74,1487051.556189119,6.768,6.8177,6.768,6.7833,1487051.5562
2005-02-25 13:00:00,17.74,17.83,17.7,17.7,1582798.7645521502,6.7833,6.8177,6.768,6.768,1582798.7646
2005-02-25 13:30:00,17.7,17.77,17.69,17.74,1008790.6866239012,6.768,6.7947,6.7641,6.7833,1008790.6866
2005-02-25 14:00:00,17.75,17.79,17.7,17.75,1087906.8662390118,6.7871,6.8024,6.768,6.7871,1087906.8662
2005-02-25 14:30:00,17.75,17.78,17.73,17.75,1151817.5338560229,6.7871,6.7986,6.7794,6.7871,1151817.5339
2005-02-25 15:00:00,17.76,17.83,17.74,17.8,2085293.4188643384,6.7909,6.8177,6.7833,6.8062,2085293.4189
2005-02-25 15:30:00,17.8,17.81,17.74,17.78,3719885.9586600144,6.8062,6.81,6.7833,6.7986,3719885.9587
2005-02-28 09:30:00,17.72,18.01,17.67,17.99,3713233.5471608457,6.7756,6.8865,6.7565,6.8789,3713233.5472
2005-02-28 10:00:00,17.99,18.06,17.92,17.99,3028747.9211214064,6.8789,6.9056,6.8521,6.8789,3028747.9211
2005-02-28 10:30:00,17.99,18.23,17.97,18.14,4343549.536707057,6.8789,6.9706,6.8712,6.9362,4343549.5367
2005-02-28 11:00:00,18.14,18.15,18.04,18.1,2326680.9218341648,6.9362,6.94,6.898,6.9209,2326680.9218
2005-02-28 11:30:00,18.1,18.12,17.99,18.02,1449750.5345687813,6.9209,6.9286,6.8789,6.8903,1449750.5346
2005-02-28 12:00:00,18.02,18.02,17.85,17.86,1982181.040627228,6.8903,6.8903,6.8253,6.8292,1982181.0406
2005-02-28 12:30:00,17.86,17.99,17.83,17.99,1684248.039914469,6.8292,6.8789,6.8177,6.8789,1684248.0399
2005-02-28 13:00:00,17.99,17.99,17.87,17.94,1057495.842242813,6.8789,6.8789,6.833,6.8597,1057495.8422
2005-02-28 13:30:00,17.94,17.94,17.77,17.82,1751484.9132810645,6.8597,6.8597,6.7947,6.8139,1751484.9133
2005-02-28 14:00:00,17.82,17.94,17.72,17.86,2382751.2473271564,6.8139,6.8597,6.7756,6.8292,2382751.2473
2005-02-28 14:30:00,17.86,18.06,17.85,18.03,2079828.9379900207,6.8292,6.9056,6.8253,6.8942,2079828.938
2005-02-28 15:00:00,18.03,18.04,17.96,17.99,1870515.5618911856,6.8942,6.898,6.8674,6.8789,1870515.5619
2005-02-28 15:30:00,17.99,18.06,17.96,18.0,2489427.4174388214,6.8789,6.9056,6.8674,6.8827,2489427.4174
2005-03-01 09:30:00,18.02,18.13,17.85,17.92,4356854.359705393,6.8903,6.9324,6.8253,6.8521,4356854.3597
2005-03-01 10:00:00,17.91,18.03,17.87,17.94,2994535.5191256832,6.8483,6.8942,6.833,6.8597,2994535.5191
2005-03-01 10:30:00,17.94,17.96,17.85,17.88,2045378.949869328,6.8597,6.8674,6.8253,6.8368,2045378.9499
2005-03-01 11:00:00,17.88,18.06,17.76,17.81,2377049.180327869,6.8368,6.9056,6.7909,6.81,2377049.1803
2005-03-01 11:30:00,17.81,17.89,17.72,17.77,3109052.0313613685,6.81,6.8406,6.7756,6.7947,3109052.0314
2005-03-01 12:00:00,17.78,17.83,17.74,17.77,1476122.594440485,6.7986,6.8177,6.7833,6.7947,1476122.5944
2005-03-01 12:30:00,17.76,17.78,17.71,17.74,1782371.1095272035,6.7909,6.7986,6.7718,6.7833,1782371.1095
2005-03-01 13:00:00,17.73,17.84,17.73,17.77,1888809.6935138989,6.7794,6.8215,6.7794,6.7947,1888809.6935
2005-03-01 13:30:00,17.77,17.86,17.76,17.84,1327631.266334046,6.7947,6.8292,6.7909,6.8215,1327631.2663
2005-03-01 14:00:00,17.85,17.88,17.81,17.84,1432881.9196958898,6.8253,6.8368,6.81,6.8215,1432881.9197
2005-03-01 14:30:00,17.84,17.94,17.82,17.87,1794725.588025659,6.8215,6.8597,6.8139,6.833,1794725.588
2005-03-01 15:00:00,17.87,18.02,17.86,17.99,2842005.2268947493,6.833,6.8903,6.8292,6.8789,2842005.2269
2005-03-01 15:30:00,17.99,18.0,17.89,17.94,2638156.3316702307,6.8789,6.8827,6.8406,6.8597,2638156.3317
2005-03-02 09:30:00,17.77,17.89,17.72,17.78,3607507.7215490616,6.7947,6.8406,6.7756,6.7986,3607507.7215
2005-03-02 10:00:00,17.78,17.81,17.61,17.74,4636018.056545498,6.7986,6.81,6.7336,6.7833,4636018.0565
2005-03-02 10:30:00,17.74,17.77,17.64,17.75,2461154.668567356,6.7833,6.7947,6.745,6.7871,2461154.6686
2005-03-02 11:00:00,17.75,17.88,17.7,17.88,3222618.199097173,6.7871,6.8368,6.768,6.8368,3222618.1991
2005-03-02 11:30:00,17.88,17.89,17.79,17.82,2010453.7894986933,6.8368,6.8406,6.8024,6.8139,2010453.7895
2005-03-02 12:00:00,17.82,17.85,17.79,17.82,1164172.0123544785,6.8139,6.8253,6.8024,6.8139,1164172.0124
2005-03-02 12:30:00,17.82,17.84,17.78,17.8,1066761.7011166548,6.8139,6.8215,6.7986,6.8062,1066761.7011
2005-03-02 13:00:00,17.8,17.85,17.78,17.84,1201235.4478498455,6.8062,6.8253,6.7986,6.8215,1201235.4478
2005-03-02 13:30:00,17.84,17.88,17.68,17.78,1947493.466381564,6.8215,6.8368,6.7603,6.7986,1947493.4664
2005-03-02 14:00:00,17.78,17.84,17.76,17.79,1639106.6761701116,6.7986,6.8215,6.7909,6.8024,1639106.6762
2005-03-02 14:30:00,17.79,17.8,17.66,17.7,2691613.2097885483,6.8024,6.8062,6.7527,6.768,2691613.2098
2005-03-02 15:00:00,17.7,17.76,17.68,17.75,1789261.1071513423,6.768,6.7909,6.7603,6.7871,1789261.1072
2005-03-02 15:30:00,17.76,17.82,17.71,17.71,2976954.145877881,6.7909,6.8139,6.7718,6.7718,2976954.1459
2005-03-03 09:30:00,17.85,17.92,17.8,17.8,3517462.580185317,6.8253,6.8521,6.8062,6.8062,3517462.5802
2005-03-03 10:00:00,17.8,17.84,17.61,17.65,3901164.172012354,6.8062,6.8215,6.7336,6.7489,3901164.172
2005-03-03 10:30:00,17.66,17.73,17.57,17.61,3299358.5174625805,6.7527,6.7794,6.7183,6.7336,3299358.5175
2005-03-03 11:00:00,17.61,17.61,17.37,17.39,4585412.211926824,6.7336,6.7336,6.6418,6.6494,4585412.2119
2005-03-03 11:30:00,17.4,17.43,17.33,17.35,3258018.531717748,6.6533,6.6647,6.6265,6.6341,3258018.5317
2005-03-03 12:00:00,17.35,17.36,17.21,17.28,2752435.257780946,6.6341,6.638,6.5806,6.6074,2752435.2578
2005-03-03 12:30:00,17.28,17.4,17.24,17.38,2431931.5751960087,6.6074,6.6533,6.5921,6.6456,2431931.5752
2005-03-03 13:00:00,17.38,17.47,17.35,17.37,2307198.8595866,6.6456,6.68,6.6341,6.6418,2307198.8596
2005-03-03 13:30:00,17.36,17.4,17.29,17.35,2229745.782846282,6.638,6.6533,6.6112,6.6341,2229745.7828
2005-03-03 14:00:00,17.35,17.52,17.35,17.48,2947255.880256593,6.6341,6.6991,6.6341,6.6838,2947255.8803
2005-03-03 14:30:00,17.48,17.59,17.47,17.56,2763364.2195295794,6.6838,6.7259,6.68,6.7144,2763364.2195
2005-03-03 15:00:00,17.56,17.57,17.45,17.53,2043478.2608695647,6.7144,6.7183,6.6724,6.703,2043478.2609
2005-03-03 15:30:00,17.53,17.56,17.46,17.47,3025184.129246852,6.703,6.7144,6.6762,6.68,3025184.1292
2005-03-04 09:30:00,17.67,17.8,17.39,17.75,6273461.629840817,6.7565,6.8062,6.6494,6.7871,6273461.6298
2005-03-04 10:00:00,17.75,17.78,17.68,17.72,3970064.148253742,6.7871,6.7986,6.7603,6.7756,3970064.1483
2005-03-04 10:30:00,17.72,17.74,17.68,17.69,2270848.182466144,6.7756,6.7833,6.7603,6.7641,2270848.1825
2005-03-04 11:00:00,17.69,17.71,17.64,17.7,2977429.318127821,6.7641,6.7718,6.745,6.768,2977429.3181
2005-03-04 11:30:00,17.71,17.72,17.61,17.63,2109289.617486339,6.7718,6.7756,6.7336,6.7412,2109289.6175
2005-03-04 12:00:00,17.63,17.76,17.63,17.73,1474934.6638156332,6.7412,6.7909,6.7412,6.7794,1474934.6638
2005-03-04 12:30:00,17.73,17.76,17.72,17.72,1192919.933475885,6.7794,6.7909,6.7756,6.7756,1192919.9335
2005-03-04 13:00:00,17.72,17.75,17.67,17.69,1465193.632691851,6.7756,6.7871,6.7565,6.7641,1465193.6327
2005-03-04 13:30:00,17.69,17.74,17.68,17.73,1505108.1016868616,6.7641,6.7833,6.7603,6.7794,1505108.1017
2005-03-04 14:00:00,17.74,17.75,17.68,17.69,1712283.2026609646,6.7833,6.7871,6.7603,6.7641,1712283.2027
2005-03-04 14:30:00,17.69,17.73,17.69,17.7,1048942.7417438822,6.7641,6.7794,6.7641,6.768,1048942.7417
2005-03-04 15:00:00,17.69,17.72,17.66,17.66,1610596.3411736756,6.7641,6.7756,6.7527,6.7527,1610596.3412
2005-03-04 15:30:00,17.66,17.66,17.53,17.6,3543121.88168211,6.7527,6.7527,6.703,6.7297,3543121.8817
2005-03-07 09:30:00,17.46,17.51,17.29,17.48,7724400.09503445,6.6762,6.6953,6.6112,6.6838,7724400.095
2005-03-07 10:00:00,17.48,17.69,17.47,17.49,5293181.278213353,6.6838,6.7641,6.68,6.6877,5293181.2782
2005-03-07 10:30:00,17.48,17.63,17.47,17.54,3034687.5742456643,6.6838,6.7412,6.68,6.7068,3034687.5742
2005-03-07 11:00:00,17.53,17.59,17.51,17.59,2595390.829175576,6.703,6.7259,6.6953,6.7259,2595390.8292
2005-03-07 11:30:00,17.58,17.64,17.48,17.51,1970776.906628653,6.7221,6.745,6.6838,6.6953,1970776.9066
2005-03-07 12:00:00,17.51,17.64,17.51,17.61,1963411.7367545736,6.6953,6.745,6.6953,6.7336,1963411.7368
2005-03-07 12:30:00,17.61,17.64,17.55,17.58,1845093.846519364,6.7336,6.745,6.7106,6.7221,1845093.8465
2005-03-07 13:00:00,17.58,17.64,17.55,17.62,1296507.4839629366,6.7221,6.745,6.7106,6.7374,1296507.484
2005-03-07 13:30:00,17.62,17.67,17.59,17.64,1710620.0997861726,6.7374,6.7565,6.7259,6.745,1710620.0998
2005-03-07 14:00:00,17.65,17.68,17.56,17.59,2180327.868852459,6.7489,6.7603,6.7144,6.7259,2180327.8689
2005-03-07 14:30:00,17.59,17.69,17.59,17.68,1756236.6357804704,6.7259,6.7641,6.7259,6.7603,1756236.6358
2005-03-07 15:00:00,17.69,17.74,17.65,17.69,2473746.733190782,6.7641,6.7833,6.7489,6.7641,2473746.7332
2005-03-07 15:30:00,17.69,18.12,17.47,17.64,3489189.831313852,6.7641,6.9286,6.68,6.745,3489189.8313
2005-03-08 09:30:00,17.52,17.66,17.48,17.56,4489189.831313851,6.6991,6.7527,6.6838,6.7144,4489189.8313
2005-03-08 10:00:00,17.56,17.6,17.51,17.52,2176526.4908529343,6.7144,6.7297,6.6953,6.6991,2176526.4909
2005-03-08 10:30:00,17.52,17.56,17.48,17.5,1994773.105250653,6.6991,6.7144,6.6838,6.6915,1994773.1053
2005-03-08 11:00:00,17.5,17.51,17.4,17.45,1869090.045141364,6.6915,6.6953,6.6533,6.6724,1869090.0451
2005-03-08 11:30:00,17.45,17.51,17.41,17.46,1648610.1211689238,6.6724,6.6953,6.6571,6.6762,1648610.1212
2005-03-08 12:00:00,17.47,17.5,17.41,17.42,1129246.851983844,6.68,6.6915,6.6571,6.6609,1129246.852
2005-03-08 12:30:00,17.42,17.42,17.31,17.34,2150629.603231171,6.6609,6.6609,6.6188,6.6303,2150629.6032
2005-03-08 13:00:00,17.34,17.45,17.33,17.38,1479923.9724400097,6.6303,6.6724,6.6265,6.6456,1479923.9724
2005-03-08 13:30:00,17.39,17.41,17.26,17.26,1779044.9037776194,6.6494,6.6571,6.5997,6.5997,1779044.9038
2005-03-08 14:00:00,17.26,17.36,17.26,17.35,2693038.7265383704,6.5997,6.638,6.5997,6.6341,2693038.7265
2005-03-08 14:30:00,17.35,17.35,17.28,17.32,1587075.3148016157,6.6341,6.6341,6.6074,6.6227,1587075.3148
2005-03-08 15:00:00,17.32,17.32,17.26,17.27,2384651.9363269187,6.6227,6.6227,6.5997,6.6036,2384651.9363
2005-03-08 15:30:00,17.27,17.28,17.18,17.18,5217628.890472797,6.6036,6.6074,6.5691,6.5691,5217628.8905
2005-03-09 09:30:00,16.97,17.18,16.86,17.02,5985507.246376812,6.4888,6.5691,6.4468,6.508,5985507.2464
2005-03-09 10:00:00,17.02,17.08,16.99,17.06,2722974.578284628,6.508,6.5309,6.4965,6.5233,2722974.5783
2005-03-09 10:30:00,17.06,17.2,16.67,17.16,2971964.8372535044,6.5233,6.5768,6.3741,6.5615,2971964.8373
2005-03-09 11:00:00,17.15,17.16,16.98,16.99,2263245.4264670946,6.5577,6.5615,6.4927,6.4965,2263245.4265
2005-03-09 11:30:00,16.99,17.04,16.98,17.02,1446186.7426942268,6.4965,6.5156,6.4927,6.508,1446186.7427
2005-03-09 12:00:00,17.02,17.02,16.83,16.85,4674269.422665716,6.508,6.508,6.4353,6.443,4674269.4227
2005-03-09 12:30:00,16.84,16.9,16.81,16.82,2957234.497505346,6.4391,6.4621,6.4277,6.4315,2957234.4975
2005-03-09 13:00:00,16.82,16.88,16.81,16.84,2741743.882157282,6.4315,6.4544,6.4277,6.4391,2741743.8822
2005-03-09 13:30:00,16.84,16.95,16.84,16.9,2520551.199809931,6.4391,6.4812,6.4391,6.4621,2520551.1998
2005-03-09 14:00:00,16.9,16.98,16.84,16.91,1886196.246139225,6.4621,6.4927,6.4391,6.4659,1886196.2461
2005-03-09 14:30:00,16.9,16.94,16.87,16.94,1642432.881919696,6.4621,6.4774,6.4506,6.4774,1642432.8819
2005-03-09 15:00:00,16.93,16.95,16.85,16.92,2420052.2689474938,6.4735,6.4812,6.443,6.4697,2420052.2689
2005-03-09 15:30:00,16.92,16.94,16.76,16.82,4280114.041339986,6.4697,6.4774,6.4085,6.4315,4280114.0413
2005-03-10 09:30:00,16.79,16.9,16.63,16.68,6233071.988595867,6.42,6.4621,6.3588,6.378,6233071.9886
2005-03-10 10:00:00,16.68,16.71,16.6,16.63,3233071.988595866,6.378,6.3894,6.3474,6.3588,3233071.9886
2005-03-10 10:30:00,16.63,16.63,16.54,16.56,4350201.9482062245,6.3588,6.3588,6.3244,6.3321,4350201.9482
2005-03-10 11:00:00,16.56,16.59,16.42,16.49,4141601.3304823,6.3321,6.3435,6.2785,6.3053,4141601.3305
2005-03-10 11:30:00,16.5,16.57,16.45,16.53,2388453.3143264432,6.3091,6.3359,6.29,6.3206,2388453.3143
2005-03-10 12:00:00,16.53,16.55,16.44,16.5,2331432.644333571,6.3206,6.3282,6.2862,6.3091,2331432.6443
2005-03-10 12:30:00,16.5,16.54,16.47,16.53,2160845.8066048943,6.3091,6.3244,6.2977,6.3206,2160845.8066
2005-03-10 13:00:00,16.53,16.54,16.48,16.51,2007127.5837491087,6.3206,6.3244,6.3015,6.3129,2007127.5837
2005-03-10 13:30:00,16.5,16.54,16.44,16.5,2707293.8940365883,6.3091,6.3244,6.2862,6.3091,2707293.894
2005-03-10 14:00:00,16.5,16.5,16.41,16.41,2826562.12877168,6.3091,6.3091,6.2747,6.2747,2826562.1288
2005-03-10 14:30:00,16.42,16.82,16.34,16.36,4154906.153480637,6.2785,6.4315,6.2479,6.2556,4154906.1535
2005-03-10 15:00:00,16.36,16.4,16.28,16.37,4357567.118080304,6.2556,6.2709,6.225,6.2594,4357567.1181
2005-03-10 15:30:00,16.37,16.42,16.33,16.37,5209075.789973865,6.2594,6.2785,6.2441,6.2594,5209075.79
2005-03-11 09:30:00,16.46,16.52,16.23,16.44,6880731.765264909,6.2938,6.3168,6.2059,6.2862,6880731.7653
2005-03-11 10:00:00,16.44,16.54,16.33,16.4,4038488.952245189,6.2862,6.3244,6.2441,6.2709,4038488.9522
2005-03-11 10:30:00,16.41,16.42,16.32,16.34,2802803.5162746496,6.2747,6.2785,6.2403,6.2479,2802803.5163
2005-03-11 11:00:00,16.34,16.38,16.26,16.27,2285340.936089332,6.2479,6.2632,6.2174,6.2212,2285340.9361
2005-03-11 11:30:00,16.27,16.4,16.27,16.3,1907341.4112615825,6.2212,6.2709,6.2212,6.2327,1907341.4113
2005-03-11 12:00:00,16.31,16.33,16.23,16.27,2094084.10548824,6.2365,6.2441,6.2059,6.2212,2094084.1055
2005-03-11 12:30:00,16.27,16.33,16.25,16.26,2322166.7854597294,6.2212,6.2441,6.2135,6.2174,2322166.7855
2005-03-11 13:00:00,16.26,16.26,16.2,16.23,1688524.5901639345,6.2174,6.2174,6.1944,6.2059,1688524.5902
2005-03-11 13:30:00,16.23,16.26,16.12,16.14,2506533.6184366834,6.2059,6.2174,6.1638,6.1715,2506533.6184
2005-03-11 14:00:00,16.14,16.18,16.12,16.15,1795913.5186505108,6.1715,6.1868,6.1638,6.1753,1795913.5187
2005-03-11 14:30:00,16.15,16.22,16.15,16.17,2187693.0387265384,6.1753,6.2021,6.1753,6.1829,2187693.0387
2005-03-11 15:00:00,16.17,16.18,16.06,16.1,3448562.603943929,6.1829,6.1868,6.1409,6.1562,3448562.6039
2005-03-11 15:30:00,16.1,16.17,16.04,16.1,6284865.763839392,6.1562,6.1829,6.1332,6.1562,6284865.7638
2005-03-14 09:30:00,15.91,15.93,15.67,15.8,11697077.690662866,6.0835,6.0912,5.9918,6.0415,11697077.6907
2005-03-14 10:00:00,15.8,15.8,15.68,15.72,6909004.514136375,6.0415,6.0415,5.9956,6.0109,6909004.5141
2005-03-14 10:30:00,15.72,15.91,15.68,15.68,3948918.9831313854,6.0109,6.0835,5.9956,5.9956,3948918.9831
2005-03-14 11:00:00,15.68,15.72,15.48,15.58,8445473.984319316,5.9956,6.0109,5.9191,5.9573,8445473.9843
2005-03-14 11:30:00,15.57,15.6,15.44,15.46,7193157.519600855,5.9535,5.965,5.9038,5.9115,7193157.5196
2005-03-14 12:00:00,15.46,15.53,15.44,15.51,7139225.469232597,5.9115,5.9382,5.9038,5.9306,7139225.4692
2005-03-14 12:30:00,15.51,15.52,15.39,15.46,4931812.782133523,5.9306,5.9344,5.8847,5.9115,4931812.7821
2005-03-14 13:00:00,15.46,15.48,15.3,15.32,5514373.960560704,5.9115,5.9191,5.8503,5.8579,5514373.9606
2005-03-14 13:30:00,15.32,15.54,15.18,15.22,9814207.650273224,5.8579,5.942,5.8044,5.8197,9814207.6503
2005-03-14 14:00:00,15.22,15.35,15.14,15.15,7527916.369684011,5.8197,5.8694,5.7891,5.7929,7527916.3697
2005-03-14 14:30:00,15.15,15.28,15.13,15.22,5996436.208125446,5.7929,5.8426,5.7853,5.8197,5996436.2081
2005-03-14 15:00:00,15.22,15.25,15.14,15.18,6845331.432644334,5.8197,5.8312,5.7891,5.8044,6845331.4326
2005-03-14 15:30:00,15.18,15.4,15.17,15.35,13818009.02827275,5.8044,5.8885,5.8006,5.8694,13818009.0283
2005-03-15 09:30:00,15.52,15.77,15.48,15.7,10942979.330007128,5.9344,6.03,5.9191,6.0032,10942979.33
2005-03-15 10:00:00,15.7,15.88,15.65,15.87,8561653.599429794,6.0032,6.0721,5.9841,6.0682,8561653.5994
2005-03-15 10:30:00,15.86,15.87,15.14,15.78,4263720.598717035,6.0644,6.0682,5.7891,6.0338,4263720.5987
2005-03-15 11:00:00,15.78,15.86,15.78,15.82,4247327.1560940845,6.0338,6.0644,6.0338,6.0491,4247327.1561
2005-03-15 11:30:00,15.81,15.82,15.65,15.7,4672843.905915895,6.0453,6.0491,5.9841,6.0032,4672843.9059
2005-03-15 12:00:00,15.7,15.74,15.64,15.68,2897837.9662627704,6.0032,6.0185,5.9803,5.9956,2897837.9663
2005-03-15 12:30:00,15.68,15.72,15.67,15.71,2125445.47398432,5.9956,6.0109,5.9918,6.0071,2125445.474
2005-03-15 13:00:00,15.72,15.8,15.7,15.73,2542646.7094321693,6.0109,6.0415,6.0032,6.0147,2542646.7094
2005-03-15 13:30:00,15.73,15.76,15.7,15.74,1605369.446424329,6.0147,6.0262,6.0032,6.0185,1605369.4464
2005-03-15 14:00:00,15.74,15.78,15.7,15.73,2003563.7918745545,6.0185,6.0338,6.0032,6.0147,2003563.7919
2005-03-15 14:30:00,15.73,15.74,15.66,15.69,2496079.82893799,6.0147,6.0185,5.9879,5.9994,2496079.8289
2005-03-15 15:00:00,15.69,15.7,15.59,15.59,3229983.3689712523,5.9994,6.0032,5.9612,5.9612,3229983.369
2005-03-15 15:30:00,15.59,15.64,15.57,15.61,4423616.060822048,5.9612,5.9803,5.9535,5.9688,4423616.0608
2005-03-16 09:30:00,15.45,15.72,15.38,15.57,5808980.755523877,5.9076,6.0109,5.8809,5.9535,5808980.7555
2005-03-16 10:00:00,15.58,15.72,15.57,15.62,2702304.585412212,5.9573,6.0109,5.9535,5.9726,2702304.5854
2005-03-16 10:30:00,15.62,15.63,15.46,15.5,3617961.511047755,5.9726,5.9765,5.9115,5.9268,3617961.511
2005-03-16 11:00:00,15.51,15.51,15.41,15.44,3134236.1606082204,5.9306,5.9306,5.8923,5.9038,3134236.1606
2005-03-16 11:30:00,15.44,15.48,15.38,15.45,2691850.795913519,5.9038,5.9191,5.8809,5.9076,2691850.7959
2005-03-16 12:00:00,15.46,15.56,15.43,15.43,3007365.1698740795,5.9115,5.9497,5.9,5.9,3007365.1699
2005-03-16 12:30:00,15.44,15.51,15.43,15.5,1024471.3708719412,5.9038,5.9306,5.9,5.9268,1024471.3709
2005-03-16 13:00:00,15.5,15.54,15.42,15.46,1847232.121644096,5.9268,5.942,5.8962,5.9115,1847232.1216
2005-03-16 13:30:00,15.46,15.47,15.41,15.41,1220004.7517224995,5.9115,5.9153,5.8923,5.8923,1220004.7517
2005-03-16 14:00:00,15.41,15.41,15.26,15.3,3241862.675219768,5.8923,5.8923,5.835,5.8503,3241862.6752
2005-03-16 14:30:00,15.3,15.36,15.27,15.31,2195295.794725588,5.8503,5.8732,5.8388,5.8541,2195295.7947
2005-03-16 15:00:00,15.31,15.35,15.25,15.28,2798764.5521501545,5.8541,5.8694,5.8312,5.8426,2798764.5522
2005-03-16 15:30:00,15.27,15.38,15.26,15.35,4368020.907578997,5.8388,5.8809,5.835,5.8694,4368020.9076
2005-03-17 09:30:00,15.33,15.5,15.3,15.38,4441910.192444761,5.8618,5.9268,5.8503,5.8809,4441910.1924
2005-03-17 10:00:00,15.38,15.4,15.32,15.35,3129484.4381088144,5.8809,5.8885,5.8579,5.8694,3129484.4381
2005-03-17 10:30:00,15.35,15.38,15.24,15.33,2557852.2214302686,5.8694,5.8809,5.8273,5.8618,2557852.2214
2005-03-17 11:00:00,15.33,15.38,15.28,15.34,1936802.0907579,5.8618,5.8809,5.8426,5.8656,1936802.0908
2005-03-17 11:30:00,15.33,15.4,15.31,15.36,1449512.948443811,5.8618,5.8885,5.8541,5.8732,1449512.9484
2005-03-17 12:00:00,15.36,15.36,15.3,15.35,1293656.450463293,5.8732,5.8732,5.8503,5.8694,1293656.4505
2005-03-17 12:30:00,15.35,15.38,15.31,15.32,953433.1195058208,5.8694,5.8809,5.8541,5.8579,953433.1195
2005-03-17 13:00:00,15.32,15.33,15.27,15.3,1327868.8524590165,5.8579,5.8618,5.8388,5.8503,1327868.8525
2005-03-17 13:30:00,15.3,15.32,15.26,15.27,1290805.4169636494,5.8503,5.8579,5.835,5.8388,1290805.417
2005-03-17 14:00:00,15.27,15.27,15.18,15.24,2799239.724400095,5.8388,5.8388,5.8044,5.8273,2799239.7244
2005-03-17 14:30:00,15.24,15.3,15.19,15.27,2107388.9284865763,5.8273,5.8503,5.8082,5.8388,2107388.9285
2005-03-17 15:00:00,15.27,15.3,15.23,15.25,1346400.5702067,5.8388,5.8503,5.8235,5.8312,1346400.5702
2005-03-17 15:30:00,15.25,15.3,15.19,15.19,2823473.5091470657,5.8312,5.8503,5.8082,5.8082,2823473.5091
2005-03-18 09:30:00,15.14,15.2,14.99,15.01,12419577.096697554,5.7891,5.812,5.7317,5.7394,12419577.0967
2005-03-18 10:00:00,15.01,15.14,15.0,15.08,3677120.45616536,5.7394,5.7891,5.7356,5.7662,3677120.4562
2005-03-18 10:30:00,15.08,15.1,14.98,15.02,3371822.2855785224,5.7662,5.7738,5.7279,5.7432,3371822.2856
2005-03-18 11:00:00,15.01,15.11,15.0,15.07,2930387.265383702,5.7394,5.7776,5.7356,5.7623,2930387.2654
2005-03-18 11:30:00,15.07,15.12,15.05,15.11,1732715.6094084105,5.7623,5.7815,5.7547,5.7776,1732715.6094
2005-03-18 12:00:00,15.11,15.17,15.09,15.12,2446424.328819197,5.7776,5.8006,5.77,5.7815,2446424.3288
2005-03-18 12:30:00,15.11,15.13,15.06,15.08,1674982.1810406272,5.7776,5.7853,5.7585,5.7662,1674982.181
2005-03-18 13:00:00,15.08,15.1,14.98,15.03,2751722.4994060346,5.7662,5.7738,5.7279,5.747,2751722.4994
2005-03-18 13:30:00,15.03,15.06,14.95,14.99,2294369.208838204,5.747,5.7585,5.7165,5.7317,2294369.2088
2005-03-18 14:00:00,14.99,15.02,14.92,14.95,3078165.835115229,5.7317,5.7432,5.705,5.7165,3078165.8351
2005-03-18 14:30:00,14.95,15.0,14.89,14.91,2417201.23544785,5.7165,5.7356,5.6935,5.7012,2417201.2354
2005-03-18 15:00:00,14.91,14.93,14.76,14.9,6617011.166547874,5.7012,5.7088,5.6438,5.6973,6617011.1665
2005-03-18 15:30:00,14.9,14.95,14.74,14.78,10210976.478973627,5.6973,5.7165,5.6362,5.6514,10210976.479
2005-03-21 09:30:00,14.9,15.03,14.85,15.01,7052981.705868377,5.6973,5.747,5.6782,5.7394,7052981.7059
2005-03-21 10:00:00,15.01,15.05,14.85,14.92,4485863.625564267,5.7394,5.7547,5.6782,5.705,4485863.6256
2005-03-21 10:30:00,14.92,14.95,14.82,14.9,3416726.0631979094,5.705,5.7165,5.6667,5.6973,3416726.0632
2005-03-21 11:00:00,14.91,14.97,14.88,14.95,3018769.3038726537,5.7012,5.7241,5.6897,5.7165,3018769.3039
2005-03-21 11:30:00,14.95,15.02,14.94,14.99,4221192.682347351,5.7165,5.7432,5.7126,5.7317,4221192.6823
2005-03-21 12:00:00,14.98,15.14,14.96,15.1,4379900.213827512,5.7279,5.7891,5.7203,5.7738,4379900.2138
2005-03-21 12:30:00,15.1,15.19,15.05,15.1,3274174.388215728,5.7738,5.8082,5.7547,5.7738,3274174.3882
2005-03-21 13:00:00,15.1,15.15,15.06,15.07,1809693.5138987885,5.7738,5.7929,5.7585,5.7623,1809693.5139
2005-03-21 13:30:00,15.07,15.14,15.06,15.09,1467094.3216916132,5.7623,5.7891,5.7585,5.77,1467094.3217
2005-03-21 14:00:00,15.09,15.09,14.98,15.03,2433832.264195771,5.77,5.77,5.7279,5.747,2433832.2642
2005-03-21 14:30:00,15.03,15.14,15.02,15.14,2105013.0672368733,5.747,5.7891,5.7432,5.7891,2105013.0672
2005-03-21 15:00:00,15.14,15.32,15.12,15.29,5532430.506058446,5.7891,5.8579,5.7815,5.8465,5532430.5061
2005-03-21 15:30:00,15.29,15.31,15.14,15.2,5458541.221192682,5.8465,5.8541,5.7891,5.812,5458541.2212
2005-03-22 09:30:00,15.34,15.45,15.29,15.35,7153955.808980756,5.8656,5.9076,5.8465,5.8694,7153955.809
2005-03-22 10:00:00,15.35,15.37,15.26,15.28,5095747.208363032,5.8694,5.877,5.835,5.8426,5095747.2084
2005-03-22 10:30:00,15.28,15.38,15.27,15.37,3309812.3069612733,5.8426,5.8809,5.8388,5.877,3309812.307
2005-03-22 11:00:00,15.37,15.52,15.37,15.46,4144927.536231884,5.877,5.9344,5.877,5.9115,4144927.5362
2005-03-22 11:30:00,15.46,15.49,15.45,15.47,2389641.2449512947,5.9115,5.9229,5.9076,5.9153,2389641.245
2005-03-22 12:00:00,15.46,15.47,15.43,15.45,2720123.544784985,5.9115,5.9153,5.9,5.9076,2720123.5448
2005-03-22 12:30:00,15.45,15.49,15.24,15.46,2239249.2278450937,5.9076,5.9229,5.8273,5.9115,2239249.2278
2005-03-22 13:00:00,15.46,15.49,15.45,15.48,1808505.5832739368,5.9115,5.9229,5.9076,5.9191,1808505.5833
2005-03-22 13:30:00,15.48,15.51,15.46,15.49,2354478.49845569,5.9191,5.9306,5.9115,5.9229,2354478.4985
2005-03-22 14:00:00,15.49,15.55,15.36,15.4,5283202.6609646,5.9229,5.9459,5.8732,5.8885,5283202.661
2005-03-22 14:30:00,15.4,15.48,15.19,15.24,6954858.636255642,5.8885,5.9191,5.8082,5.8273,6954858.6363
2005-03-22 15:00:00,15.24,15.28,15.03,15.15,5589213.589926348,5.8273,5.8426,5.747,5.7929,5589213.5899
2005-03-22 15:30:00,15.15,15.2,15.09,15.09,5060346.875742457,5.7929,5.812,5.77,5.77,5060346.8757
2005-03-23 09:30:00,15.06,15.26,14.96,15.17,8430981.230696127,5.7585,5.835,5.7203,5.8006,8430981.2307
2005-03-23 10:00:00,15.17,15.34,15.13,15.27,6345450.2257068185,5.8006,5.8656,5.7853,5.8388,6345450.2257
2005-03-23 10:30:00,15.27,15.32,15.15,15.28,4258731.290092658,5.8388,5.8579,5.7929,5.8426,4258731.2901
2005-03-23 11:00:00,15.27,15.32,15.25,15.26,2621525.3029223094,5.8388,5.8579,5.8312,5.835,2621525.3029
2005-03-23 11:30:00,15.26,15.27,15.15,15.18,1658351.152292706,5.835,5.8388,5.7929,5.8044,1658351.1523
2005-03-23 12:00:00,15.18,15.28,15.18,15.23,1389878.831076265,5.8044,5.8426,5.8044,5.8235,1389878.8311
2005-03-23 12:30:00,15.22,15.23,15.17,15.21,1134473.7467331907,5.8197,5.8235,5.8006,5.8159,1134473.7467
2005-03-23 13:00:00,15.21,15.23,15.17,15.17,1141363.7443573296,5.8159,5.8235,5.8006,5.8006,1141363.7444
2005-03-23 13:30:00,15.17,15.27,15.17,15.23,2563791.874554526,5.8006,5.8388,5.8006,5.8235,2563791.8746
2005-03-23 14:00:00,15.23,15.29,15.21,15.24,1460679.496317415,5.8235,5.8465,5.8159,5.8273,1460679.4963
2005-03-23 14:30:00,15.24,15.24,15.14,15.15,1526015.680684248,5.8273,5.8273,5.7891,5.7929,1526015.6807
2005-03-23 15:00:00,15.15,15.24,15.09,15.22,2062960.32311713,5.7929,5.8273,5.77,5.8197,2062960.3231
2005-03-23 15:30:00,15.22,15.22,15.1,15.11,2597766.690425279,5.8197,5.8197,5.7738,5.7776,2597766.6904
2005-03-24 09:30:00,15.27,15.39,15.22,15.28,4320028.5103349965,5.8388,5.8847,5.8197,5.8426,4320028.5103
2005-03-24 10:00:00,15.28,15.32,15.19,15.24,4958897.600380138,5.8426,5.8579,5.8082,5.8273,4958897.6004
2005-03-24 10:30:00,15.25,15.3,15.2,15.22,1803753.8607745308,5.8312,5.8503,5.812,5.8197,1803753.8608
2005-03-24 11:00:00,15.22,15.23,15.03,15.06,3192207.1751009743,5.8197,5.8235,5.747,5.7585,3192207.1751
2005-03-24 11:30:00,15.06,15.11,15.05,15.11,1905678.3083867903,5.7585,5.7776,5.7547,5.7776,1905678.3084
2005-03-24 12:00:00,15.11,15.19,15.07,15.15,1734378.712283203,5.7776,5.8082,5.7623,5.7929,1734378.7123
2005-03-24 12:30:00,15.14,15.24,15.14,15.17,1488952.245188881,5.7891,5.8273,5.7891,5.8006,1488952.2452
2005-03-24 13:00:00,15.17,15.19,15.14,15.14,1523639.819434545,5.8006,5.8082,5.7891,5.7891,1523639.8194
2005-03-24 13:30:00,15.14,15.15,15.02,15.06,1555713.9463055355,5.7891,5.7929,5.7432,5.7585,1555713.9463
2005-03-24 14:00:00,15.06,15.13,15.06,15.07,1223568.543597054,5.7585,5.7853,5.7585,5.7623,1223568.5436
2005-03-24 14:30:00,15.07,15.09,15.01,15.08,1507008.790686624,5.7623,5.77,5.7394,5.7662,1507008.7907
2005-03-24 15:00:00,15.08,15.09,15.03,15.03,1240674.7445949158,5.7662,5.77,5.747,5.747,1240674.7446
2005-03-24 15:30:00,15.03,15.03,14.93,14.94,3645759.08766928,5.747,5.747,5.7088,5.7126,3645759.0877
2005-03-28 09:30:00,15.01,15.3,14.97,15.27,4781183.178902352,5.7394,5.8503,5.7241,5.8388,4781183.1789
2005-03-28 10:00:00,15.27,15.27,15.09,15.17,2707531.480161559,5.8388,5.8388,5.77,5.8006,2707531.4802
2005-03-28 10:30:00,15.16,15.34,15.15,15.28,3636018.056545498,5.7967,5.8656,5.7929,5.8426,3636018.0565
2005-03-28 11:00:00,15.27,15.34,15.23,15.26,3522451.888809693,5.8388,5.8656,5.8235,5.835,3522451.8888
2005-03-28 11:30:00,15.26,15.28,15.19,15.22,1383464.005702067,5.835,5.8426,5.8082,5.8197,1383464.0057
2005-03-28 12:00:00,15.22,15.26,15.17,15.26,1644333.5709194583,5.8197,5.835,5.8006,5.835,1644333.5709
2005-03-28 12:30:00,15.26,15.3,15.24,15.24,1182703.730102162,5.835,5.8503,5.8273,5.8273,1182703.7301
2005-03-28 13:00:00,15.25,15.34,15.24,15.32,2166785.459729152,5.8312,5.8656,5.8273,5.8579,2166785.4597
2005-03-28 13:30:00,15.32,15.36,15.29,15.33,2849845.569018769,5.8579,5.8732,5.8465,5.8618,2849845.569
2005-03-28 14:00:00,15.33,15.33,15.19,15.25,3175576.146353053,5.8618,5.8618,5.8082,5.8312,3175576.1464
2005-03-28 14:30:00,15.25,15.3,15.22,15.26,2487526.728439059,5.8312,5.8503,5.8197,5.835,2487526.7284
2005-03-28 15:00:00,15.26,15.27,15.21,15.22,2059634.1173675456,5.835,5.8388,5.8159,5.8197,2059634.1174
2005-03-28 15:30:00,15.22,15.22,15.08,15.12,5433594.6780708,5.8197,5.8197,5.7662,5.7815,5433594.6781
2005-03-29 09:30:00,15.14,15.34,15.09,15.27,4861962.461392255,5.7891,5.8656,5.77,5.8388,4861962.4614
2005-03-29 10:00:00,15.27,15.41,15.25,15.35,4366832.976954146,5.8388,5.8923,5.8312,5.8694,4366832.977
2005-03-29 10:30:00,15.36,15.4,15.31,15.37,2450938.4651936325,5.8732,5.8885,5.8541,5.877,2450938.4652
2005-03-29 11:00:00,15.38,15.4,15.27,15.34,3478736.041815158,5.8809,5.8885,5.8388,5.8656,3478736.0418
2005-03-29 11:30:00,15.33,15.36,15.32,15.35,1395343.311950582,5.8618,5.8732,5.8579,5.8694,1395343.312
2005-03-29 12:00:00,15.35,15.4,15.26,15.29,1743644.5711570445,5.8694,5.8885,5.835,5.8465,1743644.5712
2005-03-29 12:30:00,15.29,15.31,15.27,15.3,918270.3730102164,5.8465,5.8541,5.8388,5.8503,918270.373
2005-03-29 13:00:00,15.3,15.31,15.25,15.25,1800902.8272748871,5.8503,5.8541,5.8312,5.8312,1800902.8273
2005-03-29 13:30:00,15.25,15.25,15.14,15.15,2311950.582086006,5.8312,5.8312,5.7891,5.7929,2311950.5821
2005-03-29 14:00:00,15.15,15.15,14.97,15.02,3257068.1872178665,5.7929,5.7929,5.7241,5.7432,3257068.1872
2005-03-29 14:30:00,15.01,15.21,15.01,15.17,2880494.179139938,5.7394,5.8159,5.7394,5.8006,2880494.1791
2005-03-29 15:00:00,15.17,15.23,15.14,15.17,3032074.1268709907,5.8006,5.8235,5.7891,5.8006,3032074.1269
2005-03-29 15:30:00,15.17,15.2,15.07,15.19,4000000.0,5.8006,5.812,5.7623,5.8082,4000000.0
2005-03-30 09:30:00,15.33,15.48,15.26,15.42,6096697.552862913,5.8618,5.9191,5.835,5.8962,6096697.5529
2005-03-30 10:00:00,15.42,15.55,15.41,15.54,5524827.750059397,5.8962,5.9459,5.8923,5.942,5524827.7501
2005-03-30 10:30:00,15.54,15.76,15.54,15.75,8135186.505108102,5.942,6.0262,5.942,6.0223,8135186.5051
2005-03-30 11:00:00,15.74,15.86,15.72,15.78,5428842.955571394,6.0185,6.0644,6.0109,6.0338,5428842.9556
2005-03-30 11:30:00,15.78,15.88,15.75,15.87,4126633.40460917,6.0338,6.0721,6.0223,6.0682,4126633.4046
2005-03-30 12:00:00,15.87,15.88,15.8,15.81,2684010.4537894987,6.0682,6.0721,6.0415,6.0453,2684010.4538
2005-03-30 12:30:00,15.81,15.85,15.77,15.83,1902114.516512236,6.0453,6.0606,6.03,6.0529,1902114.5165
2005-03-30 13:00:00,15.83,15.86,15.8,15.83,1688287.0040389642,6.0529,6.0644,6.0415,6.0529,1688287.004
2005-03-30 13:30:00,15.83,15.87,15.78,15.82,2524590.1639344264,6.0529,6.0682,6.0338,6.0491,2524590.1639
2005-03-30 14:00:00,15.82,15.86,15.78,15.8,2413399.857448325,6.0491,6.0644,6.0338,6.0415,2413399.8574
2005-03-30 14:30:00,15.79,15.82,15.72,15.73,3493228.7954383465,6.0376,6.0491,6.0109,6.0147,3493228.7954
2005-03-30 15:00:00,15.73,15.78,15.69,15.71,3815395.580898076,6.0147,6.0338,5.9994,6.0071,3815395.5809
2005-03-30 15:30:00,15.71,15.87,15.65,15.86,7255880.256593015,6.0071,6.0682,5.9841,6.0644,7255880.2566
2005-03-31 09:30:00,15.96,16.13,15.79,15.98,9787360.41815158,6.1026,6.1676,6.0376,6.1103,9787360.4182
2005-03-31 10:00:00,15.97,15.98,15.44,15.8,5493703.967688287,6.1065,6.1103,5.9038,6.0415,5493703.9677
2005-03-31 10:30:00,15.8,15.85,15.63,15.67,5051556.189118556,6.0415,6.0606,5.9765,5.9918,5051556.1891
2005-03-31 11:00:00,15.67,15.76,15.66,15.7,2014492.7536231885,5.9918,6.0262,5.9879,6.0032,2014492.7536
2005-03-31 11:30:00,15.7,15.78,15.69,15.74,1324067.4744594917,6.0032,6.0338,5.9994,6.0185,1324067.4745
2005-03-31 12:00:00,15.74,15.74,15.61,15.67,1522927.0610596342,6.0185,6.0185,5.9688,5.9918,1522927.0611
2005-03-31 12:30:00,15.67,15.7,15.64,15.68,1052744.119743407,5.9918,6.0032,5.9803,5.9956,1052744.1197
2005-03-31 13:00:00,15.69,15.71,15.65,15.7,1315039.2017106202,5.9994,6.0071,5.9841,6.0032,1315039.2017
2005-03-31 13:30:00,15.7,15.74,15.7,15.71,1286766.4528391543,6.0032,6.0185,6.0032,6.0071,1286766.4528
2005-03-31 14:00:00,15.71,15.79,15.69,15.78,1880019.0068899973,6.0071,6.0376,5.9994,6.0338,1880019.0069
2005-03-31 14:30:00,15.77,15.81,15.72,15.74,2721073.889284866,6.03,6.0453,6.0109,6.0185,2721073.8893
2005-03-31 15:00:00,15.74,15.75,15.65,15.67,1859111.4278926111,6.0185,6.0223,5.9841,5.9918,1859111.4279
2005-03-31 15:30:00,15.66,15.71,15.62,15.68,2632691.850795913,5.9879,6.0071,5.9726,5.9956,2632691.8508
2005-04-01 09:30:00,15.87,15.94,15.75,15.81,6500356.379187455,6.0682,6.095,6.0223,6.0453,6500356.3792
2005-04-01 10:00:00,15.81,15.83,15.54,15.62,5739605.60703255,6.0453,6.0529,5.942,5.9726,5739605.607
2005-04-01 10:30:00,15.62,15.64,15.38,15.46,4530767.403183654,5.9726,5.9803,5.8809,5.9115,4530767.4032
2005-04-01 11:00:00,15.46,15.71,15.45,15.65,4284153.005464481,5.9115,6.0071,5.9076,5.9841,4284153.0055
2005-04-01 11:30:00,15.65,15.72,15.61,15.71,3181753.385602281,5.9841,6.0109,5.9688,6.0071,3181753.3856
2005-04-01 12:00:00,15.71,15.71,15.6,15.63,3396056.070325493,6.0071,6.0071,5.965,5.9765,3396056.0703
2005-04-01 12:30:00,15.62,15.69,15.62,15.62,1963886.909004514,5.9726,5.9994,5.9726,5.9726,1963886.909
2005-04-01 13:00:00,15.62,15.71,15.59,15.67,1522689.474934664,5.9726,6.0071,5.9612,5.9918,1522689.4749
2005-04-01 13:30:00,15.67,15.68,15.59,15.62,1733665.953908292,5.9918,5.9956,5.9612,5.9726,1733665.9539
2005-04-01 14:00:00,15.62,15.68,15.59,15.66,2801140.413399857,5.9726,5.9956,5.9612,5.9879,2801140.4134
2005-04-01 14:30:00,15.66,15.72,15.64,15.68,2108814.4452363984,5.9879,6.0109,5.9803,5.9956,2108814.4452
2005-04-01 15:00:00,15.67,15.72,15.64,15.66,2347826.086956522,5.9918,6.0109,5.9803,5.9879,2347826.087
2005-04-01 15:30:00,15.66,15.71,15.56,15.6,3439059.1589451176,5.9879,6.0071,5.9497,5.965,3439059.1589
2005-04-04 09:30:00,15.51,15.72,15.4,15.66,5969588.976003801,5.9306,6.0109,5.8885,5.9879,5969588.976
2005-04-04 10:00:00,15.66,15.7,15.53,15.61,3790686.623901164,5.9879,6.0032,5.9382,5.9688,3790686.6239
2005-04-04 10:30:00,15.61,15.83,15.59,15.79,4404846.756949394,5.9688,6.0529,5.9612,6.0376,4404846.7569
2005-04-04 11:00:00,15.79,15.84,15.69,15.7,2862912.805892136,6.0376,6.0568,5.9994,6.0032,2862912.8059
2005-04-04 11:30:00,15.7,15.72,15.65,15.65,1531717.747683535,6.0032,6.0109,5.9841,5.9841,1531717.7477
2005-04-04 12:00:00,15.66,15.78,15.66,15.77,1543359.46780708,5.9879,6.0338,5.9879,6.03,1543359.4678
2005-04-04 12:30:00,15.77,15.86,15.73,15.85,2334283.6778332144,6.03,6.0644,6.0147,6.0606,2334283.6778
2005-04-04 13:00:00,15.84,15.85,15.75,15.8,1819672.131147541,6.0568,6.0606,6.0223,6.0415,1819672.1311
2005-04-04 13:30:00,15.8,15.98,15.77,15.96,2929199.3347588503,6.0415,6.1103,6.03,6.1026,2929199.3348
2005-04-04 14:00:00,15.96,16.0,15.88,15.98,3350914.706581136,6.1026,6.1179,6.0721,6.1103,3350914.7066
2005-04-04 14:30:00,15.98,16.07,15.95,16.05,3022808.267997149,6.1103,6.1447,6.0988,6.1371,3022808.268
2005-04-04 15:00:00,16.05,16.1,16.02,16.07,3014492.7536231885,6.1371,6.1562,6.1256,6.1447,3014492.7536
2005-04-04 15:30:00,16.08,16.11,16.04,16.07,5115942.028985508,6.1485,6.16,6.1332,6.1447,5115942.029
2005-04-05 09:30:00,16.25,16.31,15.86,16.31,7688762.176288905,6.2135,6.2365,6.0644,6.2365,7688762.1763
2005-04-05 10:00:00,16.3,16.31,16.02,16.13,5920171.062009979,6.2327,6.2365,6.1256,6.1676,5920171.062
2005-04-05 10:30:00,16.12,16.14,16.02,16.11,3204324.06747446,6.1638,6.1715,6.1256,6.16,3204324.0675
2005-04-05 11:00:00,16.11,16.11,15.95,16.0,2723687.336659539,6.16,6.16,6.0988,6.1179,2723687.3367
2005-04-05 11:30:00,16.0,16.13,15.98,16.02,2149441.67260632,6.1179,6.1676,6.1103,6.1256,2149441.6726
2005-04-05 12:00:00,16.03,16.09,15.99,16.07,1410073.651698741,6.1294,6.1524,6.1141,6.1447,1410073.6517
2005-04-05 12:30:00,16.07,16.23,16.07,16.1,1603706.3435495368,6.1447,6.2059,6.1447,6.1562,1603706.3435
2005-04-05 13:00:00,16.1,16.18,16.1,16.15,2505820.8600617726,6.1562,6.1868,6.1562,6.1753,2505820.8601
2005-04-05 13:30:00,16.15,16.18,16.1,16.15,1646709.4321691613,6.1753,6.1868,6.1562,6.1753,1646709.4322
2005-04-05 14:00:00,16.15,16.2,16.11,16.12,2477548.1111903065,6.1753,6.1944,6.16,6.1638,2477548.1112
2005-04-05 14:30:00,16.12,16.14,16.08,16.09,1797101.4492753623,6.1638,6.1715,6.1485,6.1524,1797101.4493
2005-04-05 15:00:00,16.09,16.1,16.02,16.07,2619624.613922547,6.1524,6.1562,6.1256,6.1447,2619624.6139
2005-04-05 15:30:00,16.07,16.12,16.03,16.11,3492753.6231884058,6.1447,6.1638,6.1294,6.16,3492753.6232
2005-04-06 09:30:00,16.19,16.25,15.92,15.95,4286291.280589214,6.1906,6.2135,6.0874,6.0988,4286291.2806
2005-04-06 10:00:00,15.95,15.99,15.85,15.87,3316702.304585412,6.0988,6.1141,6.0606,6.0682,3316702.3046
2005-04-06 10:30:00,15.87,15.94,15.82,15.9,3247327.156094084,6.0682,6.095,6.0491,6.0797,3247327.1561
2005-04-06 11:00:00,15.9,15.95,15.86,15.94,3367783.321454027,6.0797,6.0988,6.0644,6.095,3367783.3215
2005-04-06 11:30:00,15.94,15.95,15.83,15.86,2107626.514611547,6.095,6.0988,6.0529,6.0644,2107626.5146
2005-04-06 12:00:00,15.87,15.91,15.83,15.85,856260.3943929675,6.0682,6.0835,6.0529,6.0606,856260.3944
2005-04-06 12:30:00,15.85,15.86,15.73,15.75,2350677.1204561656,6.0606,6.0644,6.0147,6.0223,2350677.1205
2005-04-06 13:00:00,15.75,15.8,15.75,15.77,1849370.3967688289,6.0223,6.0415,6.0223,6.03,1849370.3968
2005-04-06 13:30:00,15.77,15.78,15.68,15.72,2392017.1062009977,6.03,6.0338,5.9956,6.0109,2392017.1062
2005-04-06 14:00:00,15.72,15.83,15.71,15.79,2384414.350201948,6.0109,6.0529,6.0071,6.0376,2384414.3502
2005-04-06 14:30:00,15.79,15.81,15.67,15.72,1828462.8177714425,6.0376,6.0453,5.9918,6.0109,1828462.8178
2005-04-06 15:00:00,15.72,15.73,15.63,15.68,2359942.979330007,6.0109,6.0147,5.9765,5.9956,2359942.9793
2005-04-06 15:30:00,15.67,15.67,15.59,15.64,4878831.076265146,5.9918,5.9918,5.9612,5.9803,4878831.0763
2005-04-07 09:30:00,15.64,15.72,15.54,15.64,4812544.547398432,5.9803,6.0109,5.942,5.9803,4812544.5474
2005-04-07 10:00:00,15.63,15.71,15.58,15.62,3279638.8690900453,5.9765,6.0071,5.9573,5.9726,3279638.8691
2005-04-07 10:30:00,15.62,15.64,15.56,15.58,2797101.4492753623,5.9726,5.9803,5.9497,5.9573,2797101.4493
2005-04-07 11:00:00,15.57,15.59,15.45,15.46,3470182.9413162274,5.9535,5.9612,5.9076,5.9115,3470182.9413
2005-04-07 11:30:00,15.47,15.63,15.3,15.36,5127583.749109052,5.9153,5.9765,5.8503,5.8732,5127583.7491
2005-04-07 12:00:00,15.36,15.38,15.29,15.33,2023996.1986220009,5.8732,5.8809,5.8465,5.8618,2023996.1986
2005-04-07 12:30:00,15.33,15.44,14.97,15.34,3749821.810406272,5.8618,5.9038,5.7241,5.8656,3749821.8104
2005-04-07 13:00:00,15.34,15.4,15.22,15.22,3553575.671180804,5.8656,5.8885,5.8197,5.8197,3553575.6712
2005-04-07 13:30:00,15.24,15.28,15.05,15.05,6737942.504157757,5.8273,5.8426,5.7547,5.7547,6737942.5042
2005-04-07 14:00:00,15.05,15.17,14.87,15.11,8932763.126633406,5.7547,5.8006,5.6859,5.7776,8932763.1266
2005-04-07 14:30:00,15.11,15.23,15.1,15.18,5201948.206224756,5.7776,5.8235,5.7738,5.8044,5201948.2062
2005-04-07 15:00:00,15.18,15.19,14.97,15.1,4446186.742694227,5.8044,5.8082,5.7241,5.7738,4446186.7427
2005-04-07 15:30:00,15.1,15.25,15.1,15.22,5571632.216678546,5.7738,5.8312,5.7738,5.8197,5571632.2167
2005-04-08 09:30:00,15.25,15.29,15.04,15.15,4778332.145402709,5.8312,5.8465,5.7509,5.7929,4778332.1454
2005-04-08 10:00:00,15.15,15.15,14.92,15.03,6309337.134711333,5.7929,5.7929,5.705,5.747,6309337.1347
2005-04-08 10:30:00,15.03,15.06,14.96,15.01,3326443.3357091947,5.747,5.7585,5.7203,5.7394,3326443.3357
2005-04-08 11:00:00,15.01,15.02,14.95,14.97,3030411.0239961985,5.7394,5.7432,5.7165,5.7241,3030411.024
2005-04-08 11:30:00,14.97,15.0,14.9,14.95,2502494.6543121883,5.7241,5.7356,5.6973,5.7165,2502494.6543
2005-04-08 12:00:00,14.95,14.98,14.88,14.95,2485626.039439297,5.7165,5.7279,5.6897,5.7165,2485626.0394
2005-04-08 12:30:00,14.95,14.96,14.84,14.86,3212877.1679733903,5.7165,5.7203,5.6744,5.682,3212877.168
2005-04-08 13:00:00,14.86,14.93,14.85,14.9,1805892.135899264,5.682,5.7088,5.6782,5.6973,1805892.1359
2005-04-08 13:30:00,14.9,14.9,14.82,14.85,2203611.3090995485,5.6973,5.6973,5.6667,5.6782,2203611.3091
2005-04-08 14:00:00,14.85,14.85,14.75,14.78,4855785.222143027,5.6782,5.6782,5.64,5.6514,4855785.2221
2005-04-08 14:30:00,14.78,14.86,14.76,14.82,2889284.86576384,5.6514,5.682,5.6438,5.6667,2889284.8658
2005-04-08 15:00:00,14.82,14.84,14.76,14.77,2738180.0902827275,5.6667,5.6744,5.6438,5.6476,2738180.0903
2005-04-08 15:30:00,14.77,14.81,14.75,14.79,5025184.129246852,5.6476,5.6629,5.64,5.6553,5025184.1292
2005-04-11 09:30:00,14.84,14.9,14.6,14.64,8001425.516749822,5.6744,5.6973,5.5826,5.5979,8001425.5167
2005-04-11 10:00:00,14.64,14.68,14.48,14.54,8626989.783796627,5.5979,5.6132,5.5367,5.5597,8626989.7838
2005-04-11 10:30:00,14.53,14.64,14.5,14.56,5671893.561416013,5.5559,5.5979,5.5444,5.5673,5671893.5614
2005-04-11 11:00:00,14.56,14.59,14.48,14.5,3330957.4720836305,5.5673,5.5788,5.5367,5.5444,3330957.4721
2005-04-11 11:30:00,14.5,14.54,14.45,14.46,2753148.0161558567,5.5444,5.5597,5.5253,5.5291,2753148.0162
2005-04-11 12:00:00,14.46,14.58,14.46,14.52,2849607.982893799,5.5291,5.575,5.5291,5.552,2849607.9829
2005-04-11 12:30:00,14.53,14.53,14.46,14.48,2190544.072226182,5.5559,5.5559,5.5291,5.5367,2190544.0722
2005-04-11 13:00:00,14.48,14.49,14.33,14.35,4617011.166547874,5.5367,5.5406,5.4794,5.487,4617011.1665
2005-04-11 13:30:00,14.35,14.39,14.25,14.28,5828225.231646472,5.487,5.5023,5.4488,5.4603,5828225.2316
2005-04-11 14:00:00,14.28,14.39,14.28,14.33,3665241.149916845,5.4603,5.5023,5.4603,5.4794,3665241.1499
2005-04-11 14:30:00,14.33,14.37,14.27,14.29,3038488.952245189,5.4794,5.4947,5.4564,5.4641,3038488.9522
2005-04-11 15:00:00,14.29,14.35,14.29,14.33,2486338.797814208,5.4641,5.487,5.4641,5.4794,2486338.7978
2005-04-11 15:30:00,14.33,14.36,14.23,14.29,6703967.688287004,5.4794,5.4909,5.4411,5.4641,6703967.6883
2005-04-12 09:30:00,14.21,14.25,13.8,13.88,19120218.579234973,5.4335,5.4488,5.2767,5.3073,19120218.5792
2005-04-12 10:00:00,13.89,13.92,13.67,13.7,12942979.330007128,5.3111,5.3226,5.227,5.2385,12942979.33
2005-04-12 10:30:00,13.7,13.78,13.56,13.69,9144452.363981944,5.2385,5.2691,5.185,5.2347,9144452.364
2005-04-12 11:00:00,13.69,13.87,13.69,13.86,8841530.054644808,5.2347,5.3035,5.2347,5.2997,8841530.0546
2005-04-12 11:30:00,13.86,13.86,13.72,13.76,6763601.80565455,5.2997,5.2997,5.2461,5.2614,6763601.8057
2005-04-12 12:00:00,13.76,13.77,13.66,13.71,4073176.526490853,5.2614,5.2653,5.2232,5.2423,4073176.5265
2005-04-12 12:30:00,13.71,13.71,13.59,13.62,4391541.9339510575,5.2423,5.2423,5.1964,5.2079,4391541.934
2005-04-12 13:00:00,13.62,13.66,13.56,13.64,4946305.535756712,5.2079,5.2232,5.185,5.2155,4946305.5358
2005-04-12 13:30:00,13.64,13.65,13.45,13.57,11142551.67498218,5.2155,5.2194,5.1429,5.1888,11142551.675
2005-04-12 14:00:00,13.57,14.13,13.52,13.77,15351152.292706106,5.1888,5.4029,5.1697,5.2653,15351152.2927
2005-04-12 14:30:00,13.78,13.95,13.76,13.9,13364219.529579474,5.2691,5.3341,5.2614,5.315,13364219.5296
2005-04-12 15:00:00,13.9,14.07,13.89,14.06,12406272.273699217,5.315,5.38,5.3111,5.3761,12406272.2737
2005-04-12 15:30:00,14.06,14.17,13.97,14.16,11436445.711570444,5.3761,5.4182,5.3417,5.4144,11436445.7116
2005-04-13 09:30:00,14.26,14.42,14.11,14.15,15157994.77310525,5.4526,5.5138,5.3953,5.4106,15157994.7731
2005-04-13 10:00:00,14.16,14.21,13.99,14.05,7462580.185317177,5.4144,5.4335,5.3494,5.3723,7462580.1853
2005-04-13 10:30:00,14.05,14.14,13.97,14.01,6124257.543359468,5.3723,5.4067,5.3417,5.357,6124257.5434
2005-04-13 11:00:00,14.01,14.08,13.97,14.05,4330482.29983369,5.357,5.3838,5.3417,5.3723,4330482.2998
2005-04-13 11:30:00,14.04,14.15,14.01,14.09,3347588.5008315514,5.3685,5.4106,5.357,5.3876,3347588.5008
2005-04-13 12:00:00,14.09,14.1,13.98,14.0,2495842.2428130195,5.3876,5.3914,5.3456,5.3532,2495842.2428
2005-04-13 12:30:00,14.0,14.07,13.99,14.05,1672843.9059158943,5.3532,5.38,5.3494,5.3723,1672843.9059
2005-04-13 13:00:00,14.04,14.06,13.89,13.93,2982893.7990021384,5.3685,5.3761,5.3111,5.3264,2982893.799
2005-04-13 13:30:00,13.93,13.96,13.83,13.89,3397481.587075315,5.3264,5.3379,5.2882,5.3111,3397481.5871
2005-04-13 14:00:00,13.89,13.93,13.86,13.9,2516274.649560466,5.3111,5.3264,5.2997,5.315,2516274.6496
2005-04-13 14:30:00,13.9,13.96,13.87,13.94,2779520.07602756,5.315,5.3379,5.3035,5.3303,2779520.076
2005-04-13 15:00:00,13.94,13.94,13.82,13.83,3569018.7693038727,5.3303,5.3303,5.2844,5.2882,3569018.7693
2005-04-13 15:30:00,13.83,13.85,13.77,13.79,6173437.8712283205,5.2882,5.2958,5.2653,5.2729,6173437.8712
2005-04-14 09:30:00,13.93,14.06,13.87,13.91,6160133.048229983,5.3264,5.3761,5.3035,5.3188,6160133.0482
2005-04-14 10:00:00,13.91,13.91,13.72,13.78,5145402.708481825,5.3188,5.3188,5.2461,5.2691,5145402.7085
2005-04-14 10:30:00,13.78,13.99,13.74,13.98,5300546.448087432,5.2691,5.3494,5.2538,5.3456,5300546.4481
2005-04-14 11:00:00,13.98,14.05,13.92,13.97,4509622.238061298,5.3456,5.3723,5.3226,5.3417,4509622.2381
2005-04-14 11:30:00,13.97,13.99,13.85,13.86,3122119.268234736,5.3417,5.3494,5.2958,5.2997,3122119.2682
2005-04-14 12:00:00,13.86,13.89,13.82,13.83,1906153.4806367308,5.2997,5.3111,5.2844,5.2882,1906153.4806
2005-04-14 12:30:00,13.83,13.92,13.83,13.88,1569256.355428843,5.2882,5.3226,5.2882,5.3073,1569256.3554
2005-04-14 13:00:00,13.88,13.92,13.83,13.84,2152055.119980993,5.3073,5.3226,5.2882,5.292,2152055.12
2005-04-14 13:30:00,13.83,13.95,13.82,13.94,2779044.90377762,5.2882,5.3341,5.2844,5.3303,2779044.9038
2005-04-14 14:00:00,13.94,14.02,13.9,13.93,3382038.488952245,5.3303,5.3608,5.315,5.3264,3382038.489
2005-04-14 14:30:00,13.93,14.01,13.89,14.0,2347350.9147065813,5.3264,5.357,5.3111,5.3532,2347350.9147
2005-04-14 15:00:00,14.0,14.0,13.92,13.97,2881444.52363982,5.3532,5.3532,5.3226,5.3417,2881444.5236
2005-04-14 15:30:00,13.97,13.97,13.84,13.88,4296982.6562128775,5.3417,5.3417,5.292,5.3073,4296982.6562
2005-04-15 09:30:00,13.7,14.02,13.62,13.96,9688999.762413876,5.2385,5.3608,5.2079,5.3379,9688999.7624
2005-04-15 10:00:00,13.96,13.99,13.84,13.98,4734378.712283202,5.3379,5.3494,5.292,5.3456,4734378.7123
2005-04-15 10:30:00,13.97,14.05,13.79,13.93,5497742.931812782,5.3417,5.3723,5.2729,5.3264,5497742.9318
2005-04-15 11:00:00,13.93,13.94,13.77,13.78,2823948.6813970064,5.3264,5.3303,5.2653,5.2691,2823948.6814
2005-04-15 11:30:00,13.78,13.81,13.72,13.79,2799002.1382751246,5.2691,5.2805,5.2461,5.2729,2799002.1383
2005-04-15 12:00:00,13.79,13.83,13.72,13.73,2068187.2178664769,5.2729,5.2882,5.2461,5.25,2068187.2179
2005-04-15 12:30:00,13.73,13.76,13.61,13.63,2618436.683297696,5.25,5.2614,5.2041,5.2117,2618436.6833
2005-04-15 13:00:00,13.62,13.72,13.58,13.69,2877643.1456402945,5.2079,5.2461,5.1926,5.2347,2877643.1456
2005-04-15 13:30:00,13.68,13.76,13.67,13.69,1980993.110002376,5.2308,5.2614,5.227,5.2347,1980993.11
2005-04-15 14:00:00,13.68,13.74,13.64,13.66,2691375.623663578,5.2308,5.2538,5.2155,5.2232,2691375.6237
2005-04-15 14:30:00,13.66,13.68,13.52,13.57,4885958.660014255,5.2232,5.2308,5.1697,5.1888,4885958.66
2005-04-15 15:00:00,13.57,13.59,13.53,13.56,3550011.8793062484,5.1888,5.1964,5.1735,5.185,3550011.8793
2005-04-15 15:30:00,13.55,13.62,13.43,13.46,7132573.057733429,5.1811,5.2079,5.1352,5.1467,7132573.0577
2005-04-18 09:30:00,13.39,13.53,13.29,13.42,9257305.773342837,5.12,5.1735,5.0817,5.1314,9257305.7733
2005-04-18 10:00:00,13.41,13.54,13.39,13.47,5316939.890710383,5.1276,5.1773,5.12,5.1505,5316939.8907
2005-04-18 10:30:00,13.48,13.66,13.47,13.62,5547873.604181516,5.1544,5.2232,5.1505,5.2079,5547873.6042
2005-04-18 11:00:00,13.62,13.68,13.49,13.54,3892848.657638394,5.2079,5.2308,5.1582,5.1773,3892848.6576
2005-04-18 11:30:00,13.54,13.62,13.53,13.58,2767403.1836540746,5.1773,5.2079,5.1735,5.1926,2767403.1837
2005-04-18 12:00:00,13.58,13.61,13.55,13.58,1659539.0829175576,5.1926,5.2041,5.1811,5.1926,1659539.0829
2005-04-18 12:30:00,13.58,13.77,13.56,13.73,3372297.457828463,5.1926,5.2653,5.185,5.25,3372297.4578
2005-04-18 13:00:00,13.73,13.8,13.7,13.73,3564029.460679496,5.25,5.2767,5.2385,5.25,3564029.4607
2005-04-18 13:30:00,13.73,13.83,13.73,13.76,2954383.464005702,5.25,5.2882,5.25,5.2614,2954383.464
2005-04-18 14:00:00,13.76,13.84,13.67,13.7,3096935.138987883,5.2614,5.292,5.227,5.2385,3096935.139
2005-04-18 14:30:00,13.7,13.72,13.6,13.69,3258018.531717748,5.2385,5.2461,5.2002,5.2347,3258018.5317
2005-04-18 15:00:00,13.69,13.81,13.67,13.8,3031598.95462105,5.2347,5.2805,5.227,5.2767,3031598.9546
2005-04-18 15:30:00,13.8,13.81,13.69,13.73,4693751.484913281,5.2767,5.2805,5.2347,5.25,4693751.4849
2005-04-19 09:30:00,13.94,13.96,13.65,13.67,7795200.7602756,5.3303,5.3379,5.2194,5.227,7795200.7603
2005-04-19 10:00:00,13.67,13.71,13.41,13.41,8435495.367070563,5.227,5.2423,5.1276,5.1276,8435495.3671
2005-04-19 10:30:00,13.42,13.49,13.3,13.4,7177001.6631028745,5.1314,5.1582,5.0855,5.1238,7177001.6631
2005-04-19 11:00:00,13.39,13.51,13.33,13.49,5054407.222618199,5.12,5.1658,5.097,5.1582,5054407.2226
2005-04-19 11:30:00,13.49,13.52,13.39,13.41,2986932.7631266336,5.1582,5.1697,5.12,5.1276,2986932.7631
2005-04-19 12:00:00,13.41,14.19,13.34,13.38,2323117.1299596103,5.1276,5.4258,5.1008,5.1161,2323117.13
2005-04-19 12:30:00,13.38,13.46,13.37,13.38,2250415.7757186983,5.1161,5.1467,5.1123,5.1161,2250415.7757
2005-04-19 13:00:00,13.37,13.51,13.37,13.5,2349014.017581373,5.1123,5.1658,5.1123,5.162,2349014.0176
2005-04-19 13:30:00,13.5,13.56,13.45,13.54,3264908.5293418863,5.162,5.185,5.1429,5.1773,3264908.5293
2005-04-19 14:00:00,13.54,13.54,13.44,13.46,3622238.06129722,5.1773,5.1773,5.1391,5.1467,3622238.0613
2005-04-19 14:30:00,13.46,13.48,13.43,13.43,2612734.616298408,5.1467,5.1544,5.1352,5.1352,2612734.6163
2005-04-19 15:00:00,13.43,13.56,13.38,13.52,4631028.747921121,5.1352,5.185,5.1161,5.1697,4631028.7479
2005-04-19 15:30:00,13.52,13.57,13.41,13.55,6543597.05393205,5.1697,5.1888,5.1276,5.1811,6543597.0539
2005-04-20 09:30:00,13.76,13.93,13.71,13.88,14685198.38441435,5.2614,5.3264,5.2423,5.3073,14685198.3844
2005-04-20 10:00:00,13.88,14.07,13.85,13.98,9887859.349014018,5.3073,5.38,5.2958,5.3456,9887859.349
2005-04-20 10:30:00,13.97,14.05,13.89,14.03,5032549.299120932,5.3417,5.3723,5.3111,5.3647,5032549.2991
2005-04-20 11:00:00,14.04,14.08,13.98,14.01,4913043.47826087,5.3685,5.3838,5.3456,5.357,4913043.4783
2005-04-20 11:30:00,14.01,14.1,13.6,14.05,5009503.444998812,5.357,5.3914,5.2002,5.3723,5009503.445
2005-04-20 12:00:00,14.06,14.07,14.02,14.05,2543121.88168211,5.3761,5.38,5.3608,5.3723,2543121.8817
2005-04-20 12:30:00,14.05,14.07,13.57,13.94,4041815.157994773,5.3723,5.38,5.1888,5.3303,4041815.158
2005-04-20 13:00:00,13.94,13.99,13.92,13.94,2993585.174625802,5.3303,5.3494,5.3226,5.3303,2993585.1746
2005-04-20 13:30:00,13.94,13.98,13.86,13.89,5348776.431456403,5.3303,5.3456,5.2997,5.3111,5348776.4315
2005-04-20 14:00:00,13.89,13.9,13.78,13.85,3954621.050130672,5.3111,5.315,5.2691,5.2958,3954621.0501
2005-04-20 14:30:00,13.85,13.9,13.78,13.9,5853884.533143264,5.2958,5.315,5.2691,5.315,5853884.5331
2005-04-20 15:00:00,13.9,13.9,13.72,13.76,6284865.763839392,5.315,5.315,5.2461,5.2614,6284865.7638
2005-04-20 15:30:00,13.76,14.04,13.68,13.94,14260631.97909242,5.2614,5.3685,5.2308,5.3303,14260631.9791
2005-04-21 09:30:00,14.16,14.23,13.48,13.68,29107151.342361607,5.4144,5.4411,5.1544,5.2308,29107151.3424
2005-04-21 10:00:00,13.67,13.78,13.14,13.21,22862675.219767164,5.227,5.2691,5.0244,5.0511,22862675.2198
2005-04-21 10:30:00,13.22,13.46,13.2,13.45,13804704.205274412,5.0549,5.1467,5.0473,5.1429,13804704.2053
2005-04-21 11:00:00,13.45,13.66,13.39,13.63,12630078.40342124,5.1429,5.2232,5.12,5.2117,12630078.4034
2005-04-21 11:30:00,13.63,13.81,13.57,13.75,12021857.923497269,5.2117,5.2805,5.1888,5.2576,12021857.9235
2005-04-21 12:00:00,13.75,13.88,13.73,13.85,11140175.81373248,5.2576,5.3073,5.25,5.2958,11140175.8137
2005-04-21 12:30:00,13.85,13.86,13.69,13.74,6543359.467807081,5.2958,5.2997,5.2347,5.2538,6543359.4678
2005-04-21 13:00:00,13.74,13.83,13.74,13.8,4868139.700641483,5.2538,5.2882,5.2538,5.2767,4868139.7006
2005-04-21 13:30:00,13.79,13.93,13.77,13.83,6650510.810168686,5.2729,5.3264,5.2653,5.2882,6650510.8102
2005-04-21 14:00:00,13.83,13.97,13.83,13.91,8260156.806842481,5.2882,5.3417,5.2882,5.3188,8260156.8068
2005-04-21 14:30:00,13.91,13.93,13.84,13.86,5126395.818484201,5.3188,5.3264,5.292,5.2997,5126395.8185
2005-04-21 15:00:00,13.86,13.9,13.78,13.83,6584937.039676883,5.2997,5.315,5.2691,5.2882,6584937.0397
2005-04-21 15:30:00,13.83,13.93,13.83,13.93,10169636.493228797,5.2882,5.3264,5.2882,5.3264,10169636.4932
2005-04-22 09:30:00,13.77,13.94,13.61,13.66,9538845.331432644,5.2653,5.3303,5.2041,5.2232,9538845.3314
2005-04-22 10:00:00,13.66,13.78,13.58,13.65,7262295.081967213,5.2232,5.2691,5.1926,5.2194,7262295.082
2005-04-22 10:30:00,13.65,13.73,13.52,13.52,5921596.578759801,5.2194,5.25,5.1697,5.1697,5921596.5788
2005-04-22 11:00:00,13.52,13.57,13.52,13.55,4587312.900926586,5.1697,5.1888,5.1697,5.1811,4587312.9009
2005-04-22 11:30:00,13.55,13.56,13.43,13.47,5676645.283915419,5.1811,5.185,5.1352,5.1505,5676645.2839
2005-04-22 12:00:00,13.47,13.48,13.35,13.38,4027797.5766215255,5.1505,5.1544,5.1047,5.1161,4027797.5766
2005-04-22 12:30:00,13.38,13.47,13.37,13.43,2875267.284390592,5.1161,5.1505,5.1123,5.1352,2875267.2844
2005-04-22 13:00:00,13.43,13.45,13.35,13.38,3079353.7657400807,5.1352,5.1429,5.1047,5.1161,3079353.7657
2005-04-22 13:30:00,13.38,13.45,13.37,13.42,2348301.259206462,5.1161,5.1429,5.1123,5.1314,2348301.2592
2005-04-22 14:00:00,13.42,13.43,13.3,13.31,3644095.984794488,5.1314,5.1352,5.0855,5.0894,3644095.9848
2005-04-22 14:30:00,13.31,13.32,13.22,13.28,6164884.77072939,5.0894,5.0932,5.0549,5.0779,6164884.7707
2005-04-22 15:00:00,13.28,13.32,13.17,13.17,5069375.148491329,5.0779,5.0932,5.0358,5.0358,5069375.1485
2005-04-22 15:30:00,13.17,13.6,13.15,13.29,8521739.130434783,5.0358,5.2002,5.0282,5.0817,8521739.1304
2005-04-25 09:30:00,13.21,13.39,13.17,13.32,6525065.336184367,5.0511,5.12,5.0358,5.0932,6525065.3362
2005-04-25 10:00:00,13.32,13.35,13.18,13.29,6904965.55001188,5.0932,5.1047,5.0397,5.0817,6904965.55
2005-04-25 10:30:00,13.29,13.3,13.21,13.25,4224994.060346876,5.0817,5.0855,5.0511,5.0664,4224994.0603
2005-04-25 11:00:00,13.25,13.31,13.06,13.08,8004751.722499406,5.0664,5.0894,4.9938,5.0014,8004751.7225
2005-04-25 11:30:00,13.08,13.19,12.99,13.16,7935138.987883108,5.0014,5.0435,4.967,5.032,7935138.9879
2005-04-25 12:00:00,13.15,13.23,13.09,13.17,3459491.5656925635,5.0282,5.0588,5.0052,5.0358,3459491.5657
2005-04-25 12:30:00,13.17,13.17,13.07,13.12,3344499.8812069376,5.0358,5.0358,4.9976,5.0167,3344499.8812
2005-04-25 13:00:00,13.12,13.16,13.08,13.09,2341886.433832264,5.0167,5.032,5.0014,5.0052,2341886.4338
2005-04-25 13:30:00,13.09,13.14,13.06,13.07,2505583.273936802,5.0052,5.0244,4.9938,4.9976,2505583.2739
2005-04-25 14:00:00,13.07,13.24,13.06,13.22,4040864.813494892,4.9976,5.0626,4.9938,5.0549,4040864.8135
2005-04-25 14:30:00,13.21,13.28,13.18,13.19,3703017.343787123,5.0511,5.0779,5.0397,5.0435,3703017.3438
2005-04-25 15:00:00,13.19,13.2,13.07,13.12,5712520.788785935,5.0435,5.0473,4.9976,5.0167,5712520.7888
2005-04-25 15:30:00,13.12,13.3,13.12,13.29,7449037.77619387,5.0167,5.0855,5.0167,5.0817,7449037.7762
2005-04-26 09:30:00,13.12,13.28,13.01,13.19,5203136.136849608,5.0167,5.0779,4.9747,5.0435,5203136.1368
2005-04-26 10:00:00,13.19,13.24,13.1,13.16,4329294.369208838,5.0435,5.0626,5.0091,5.032,4329294.3692
2005-04-26 10:30:00,13.16,13.29,13.14,13.27,4374435.732953195,5.032,5.0817,5.0244,5.0741,4374435.733
2005-04-26 11:00:00,13.27,13.27,13.13,13.16,3751009.741031124,5.0741,5.0741,5.0205,5.032,3751009.741
2005-04-26 11:30:00,13.16,13.18,13.09,13.12,2186029.9358517462,5.032,5.0397,5.0052,5.0167,2186029.9359
2005-04-26 12:00:00,13.12,13.13,13.09,13.09,1284390.5915894513,5.0167,5.0205,5.0052,5.0052,1284390.5916
2005-04-26 12:30:00,13.09,13.12,13.04,13.09,2178427.1798526966,5.0052,5.0167,4.9861,5.0052,2178427.1799
2005-04-26 13:00:00,13.09,13.11,13.04,13.06,2147065.8113566167,5.0052,5.0129,4.9861,4.9938,2147065.8114
2005-04-26 13:30:00,13.06,13.1,13.05,13.08,1480874.3169398909,4.9938,5.0091,4.9899,5.0014,1480874.3169
2005-04-26 14:00:00,13.07,13.09,12.99,13.03,3184604.4191019246,4.9976,5.0052,4.967,4.9823,3184604.4191
2005-04-26 14:30:00,13.02,13.05,12.98,13.02,3261819.9097172725,4.9785,4.9899,4.9632,4.9785,3261819.9097
2005-04-26 15:00:00,13.02,13.08,13.01,13.06,3403896.412449513,4.9785,5.0014,4.9747,4.9938,3403896.4124
2005-04-26 15:30:00,13.06,13.18,13.04,13.11,10812544.547398431,4.9938,5.0397,4.9861,5.0129,10812544.5474
2005-04-27 09:30:00,12.97,13.24,12.96,13.2,8727726.300784035,4.9594,5.0626,4.9555,5.0473,8727726.3008
2005-04-27 10:00:00,13.2,13.2,13.07,13.14,4174863.387978142,5.0473,5.0473,4.9976,5.0244,4174863.388
2005-04-27 10:30:00,13.14,13.23,13.06,13.08,4067949.6317415065,5.0244,5.0588,4.9938,5.0014,4067949.6317
2005-04-27 11:00:00,13.08,13.17,13.01,13.11,4409836.065573771,5.0014,5.0358,4.9747,5.0129,4409836.0656
2005-04-27 11:30:00,13.11,13.14,13.08,13.12,2473509.147065812,5.0129,5.0244,5.0014,5.0167,2473509.1471
2005-04-27 12:00:00,13.12,13.17,13.11,13.14,3064861.0121168923,5.0167,5.0358,5.0129,5.0244,3064861.0121
2005-04-27 12:30:00,13.14,13.18,13.12,13.16,2482775.005939653,5.0244,5.0397,5.0167,5.032,2482775.0059
2005-04-27 13:00:00,13.16,13.22,13.13,13.16,2597766.690425279,5.032,5.0549,5.0205,5.032,2597766.6904
2005-04-27 13:30:00,13.16,13.18,13.11,13.17,2111190.3064861014,5.032,5.0397,5.0129,5.0358,2111190.3065
2005-04-27 14:00:00,13.17,13.18,13.14,13.17,1784034.2124019957,5.0358,5.0397,5.0244,5.0358,1784034.2124
2005-04-27 14:30:00,13.17,13.33,13.15,13.33,6788548.348776432,5.0358,5.097,5.0282,5.097,6788548.3488
2005-04-27 15:00:00,13.33,13.36,13.25,13.27,4872178.664765978,5.097,5.1085,5.0664,5.0741,4872178.6648
2005-04-27 15:30:00,13.27,13.35,13.21,13.26,5672368.733665954,5.0741,5.1047,5.0511,5.0702,5672368.7337
2005-04-28 09:30:00,13.15,13.45,13.13,13.45,6277975.766215254,5.0282,5.1429,5.0205,5.1429,6277975.7662
2005-04-28 10:00:00,13.44,13.46,13.34,13.38,5098835.827987646,5.1391,5.1467,5.1008,5.1161,5098835.828
2005-04-28 10:30:00,13.38,13.44,13.35,13.42,3728201.473033975,5.1161,5.1391,5.1047,5.1314,3728201.473
2005-04-28 11:00:00,13.41,13.58,13.38,13.57,5738417.676407698,5.1276,5.1926,5.1161,5.1888,5738417.6764
2005-04-28 11:30:00,13.56,13.65,13.46,13.47,4245188.880969351,5.185,5.2194,5.1467,5.1505,4245188.881
2005-04-28 12:00:00,13.47,13.48,13.42,13.46,2563316.7023045854,5.1505,5.1544,5.1314,5.1467,2563316.7023
2005-04-28 12:30:00,13.46,13.53,13.45,13.53,2171299.596103588,5.1467,5.1735,5.1429,5.1735,2171299.5961
2005-04-28 13:00:00,13.53,13.56,13.5,13.54,2382988.8334521265,5.1735,5.185,5.162,5.1773,2382988.8335
2005-04-28 13:30:00,13.54,13.54,13.47,13.53,2166785.459729152,5.1773,5.1773,5.1505,5.1735,2166785.4597
2005-04-28 14:00:00,13.53,13.55,13.37,13.39,3437871.228320266,5.1735,5.1811,5.1123,5.12,3437871.2283
2005-04-28 14:30:00,13.39,13.46,13.36,13.46,4260156.806842481,5.12,5.1467,5.1085,5.1467,4260156.8068
2005-04-28 15:00:00,13.46,13.46,13.36,13.41,3809455.927773818,5.1467,5.1467,5.1085,5.1276,3809455.9278
2005-04-28 15:30:00,13.41,13.44,13.34,13.4,4394155.381325731,5.1276,5.1391,5.1008,5.1238,4394155.3813
2005-04-29 09:30:00,13.62,13.66,13.25,13.31,6338322.64195771,5.2079,5.2232,5.0664,5.0894,6338322.642
2005-04-29 10:00:00,13.31,13.37,13.17,13.18,4558802.5659301495,5.0894,5.1123,5.0358,5.0397,4558802.5659
2005-04-29 10:30:00,13.18,13.25,13.13,13.21,4132810.643858399,5.0397,5.0664,5.0205,5.0511,4132810.6439
2005-04-29 11:00:00,13.21,13.33,13.19,13.25,3692563.5542884297,5.0511,5.097,5.0435,5.0664,3692563.5543
2005-04-29 11:30:00,13.25,13.25,13.15,13.15,2083630.3159895465,5.0664,5.0664,5.0282,5.0282,2083630.316
2005-04-29 12:00:00,13.16,13.22,13.14,13.2,1680446.6619149442,5.032,5.0549,5.0244,5.0473,1680446.6619
2005-04-29 12:30:00,13.19,13.25,13.18,13.24,1585412.2119268237,5.0435,5.0664,5.0397,5.0626,1585412.2119
2005-04-29 13:00:00,13.24,13.32,13.23,13.26,2525302.922309337,5.0626,5.0932,5.0588,5.0702,2525302.9223
2005-04-29 13:30:00,13.26,13.29,13.19,13.27,1479923.9724400097,5.0702,5.0817,5.0435,5.0741,1479923.9724
2005-04-29 14:00:00,13.28,13.29,13.2,13.26,1113803.7538607745,5.0779,5.0817,5.0473,5.0702,1113803.7539
2005-04-29 14:30:00,13.25,13.46,13.24,13.36,4378712.283202661,5.0664,5.1467,5.0626,5.1085,4378712.2832
2005-04-29 15:00:00,13.36,13.39,13.3,13.34,2428605.3694464243,5.1085,5.12,5.0855,5.1008,2428605.3694
2005-04-29 15:30:00,13.34,13.38,13.28,13.33,4460679.496317416,5.1008,5.1161,5.0779,5.097,4460679.4963
2005-05-02 09:30:00,13.32,13.45,13.25,13.41,4728201.473033975,5.0932,5.1429,5.0664,5.1276,4728201.473
2005-05-02 10:00:00,13.42,13.43,13.29,13.33,3674982.1810406274,5.1314,5.1352,5.0817,5.097,3674982.181
2005-05-02 10:30:00,13.32,13.38,13.29,13.33,2366595.390829176,5.0932,5.1161,5.0817,5.097,2366595.3908
2005-05-02 11:00:00,13.33,13.39,13.33,13.37,2343074.3644571155,5.097,5.12,5.097,5.1123,2343074.3645
2005-05-02 11:30:00,13.37,13.38,13.34,13.37,2106913.756236636,5.1123,5.1161,5.1008,5.1123,2106913.7562
2005-05-02 12:00:00,13.37,13.4,13.36,13.36,1195058.2086006177,5.1123,5.1238,5.1085,5.1085,1195058.2086
2005-05-02 12:30:00,13.36,13.37,13.32,13.33,1490615.3480636731,5.1085,5.1123,5.0932,5.097,1490615.3481
2005-05-02 13:00:00,13.33,13.34,13.26,13.26,1693751.4849132812,5.097,5.1008,5.0702,5.0702,1693751.4849
2005-05-02 13:30:00,13.26,13.3,13.24,13.25,1752197.6716559753,5.0702,5.0855,5.0626,5.0664,1752197.6717
2005-05-02 14:00:00,13.24,13.29,13.22,13.25,2195058.208600618,5.0626,5.0817,5.0549,5.0664,2195058.2086
2005-05-02 14:30:00,13.25,13.28,13.21,13.26,1912330.7198859584,5.0664,5.0779,5.0511,5.0702,1912330.7199
2005-05-02 15:00:00,13.26,13.33,13.23,13.27,3096459.966737943,5.0702,5.097,5.0588,5.0741,3096459.9667
2005-05-02 15:30:00,13.27,13.3,13.22,13.27,2791874.554526016,5.0741,5.0855,5.0549,5.0741,2791874.5545
2005-05-03 09:30:00,13.3,13.45,13.21,13.41,4895699.6911380375,5.0855,5.1429,5.0511,5.1276,4895699.6911
2005-05-03 10:00:00,13.41,13.43,13.36,13.41,2429555.7139463057,5.1276,5.1352,5.1085,5.1276,2429555.7139
2005-05-03 10:30:00,13.42,13.53,13.42,13.47,3340698.5032074125,5.1314,5.1735,5.1314,5.1505,3340698.5032
2005-05-03 11:00:00,13.47,13.5,13.45,13.47,2051556.1891185555,5.1505,5.162,5.1429,5.1505,2051556.1891
2005-05-03 11:30:00,13.48,13.5,13.4,13.47,1616298.4081729627,5.1544,5.162,5.1238,5.1505,1616298.4082
2005-05-03 12:00:00,13.47,13.49,13.43,13.49,1160370.6343549537,5.1505,5.1582,5.1352,5.1582,1160370.6344
2005-05-03 12:30:00,13.48,13.52,13.47,13.5,1452126.3958184842,5.1544,5.1697,5.1505,5.162,1452126.3958
2005-05-03 13:00:00,13.5,13.51,13.47,13.51,970776.9066286528,5.162,5.1658,5.1505,5.1658,970776.9066
2005-05-03 13:30:00,13.5,13.51,13.44,13.47,1178664.765977667,5.162,5.1658,5.1391,5.1505,1178664.766
2005-05-03 14:00:00,13.47,13.5,13.41,13.47,2656925.6355428845,5.1505,5.162,5.1276,5.1505,2656925.6355
2005-05-03 14:30:00,13.47,13.64,13.47,13.62,5152530.292230934,5.1505,5.2155,5.1505,5.2079,5152530.2922
2005-05-03 15:00:00,13.62,13.63,13.44,13.5,6835352.815395581,5.2079,5.2117,5.1391,5.162,6835352.8154
2005-05-03 15:30:00,13.5,13.55,13.46,13.51,4767640.769779045,5.162,5.1811,5.1467,5.1658,4767640.7698
2005-05-04 09:30:00,13.62,13.81,13.58,13.81,7631503.920171062,5.2079,5.2805,5.1926,5.2805,7631503.9202
2005-05-04 10:00:00,13.8,13.99,13.78,13.96,7181990.971727251,5.2767,5.3494,5.2691,5.3379,7181990.9717
2005-05-04 10:30:00,13.96,14.15,13.95,14.14,10052506.533618435,5.3379,5.4106,5.3341,5.4067,10052506.5336
2005-05-04 11:00:00,14.14,14.2,14.11,14.16,6449512.948443811,5.4067,5.4297,5.3953,5.4144,6449512.9484
2005-05-04 11:30:00,14.16,14.17,14.1,14.11,3995248.277500594,5.4144,5.4182,5.3914,5.3953,3995248.2775
2005-05-04 12:00:00,14.11,14.15,14.08,14.15,2410073.6516987407,5.3953,5.4106,5.3838,5.4106,2410073.6517
2005-05-04 12:30:00,14.15,14.24,14.14,14.24,4001425.516749822,5.4106,5.445,5.4067,5.445,4001425.5167
2005-05-04 13:00:00,14.24,14.24,14.16,14.2,3618199.097172725,5.445,5.445,5.4144,5.4297,3618199.0972
2005-05-04 13:30:00,14.21,14.35,14.19,14.31,5712758.374910905,5.4335,5.487,5.4258,5.4717,5712758.3749
2005-05-04 14:00:00,14.31,14.35,14.27,14.33,4545972.915181753,5.4717,5.487,5.4564,5.4794,4545972.9152
2005-05-04 14:30:00,14.33,14.48,14.32,14.45,6759800.427655025,5.4794,5.5367,5.4756,5.5253,6759800.4277
2005-05-04 15:00:00,14.45,14.51,14.39,14.45,5999762.413875029,5.5253,5.5482,5.5023,5.5253,5999762.4139
2005-05-04 15:30:00,14.45,14.53,14.43,14.51,7569493.941553813,5.5253,5.5559,5.5176,5.5482,7569493.9416
2005-05-05 09:30:00,14.36,14.53,14.25,14.4,8571632.216678547,5.4909,5.5559,5.4488,5.5061,8571632.2167
2005-05-05 10:00:00,14.4,14.43,14.27,14.32,4292706.105963412,5.5061,5.5176,5.4564,5.4756,4292706.106
2005-05-05 10:30:00,14.32,14.39,14.3,14.31,2478736.041815158,5.4756,5.5023,5.4679,5.4717,2478736.0418
2005-05-05 11:00:00,14.31,14.37,14.31,14.32,1955808.980755524,5.4717,5.4947,5.4717,5.4756,1955808.9808
2005-05-05 11:30:00,14.32,14.35,14.31,14.34,1070325.4929912093,5.4756,5.487,5.4717,5.4832,1070325.493
2005-05-05 12:00:00,14.33,14.44,14.33,14.42,2373722.9745782847,5.4794,5.5214,5.4794,5.5138,2373722.9746
2005-05-05 12:30:00,14.42,14.43,14.26,14.27,3481587.0753148017,5.5138,5.5176,5.4526,5.4564,3481587.0753
2005-05-05 13:00:00,14.27,14.29,14.15,14.23,4247327.1560940845,5.4564,5.4641,5.4106,5.4411,4247327.1561
2005-05-05 13:30:00,14.23,14.26,14.15,14.17,2222855.785222143,5.4411,5.4526,5.4106,5.4182,2222855.7852
2005-05-05 14:00:00,14.17,14.21,14.16,14.18,1476360.180565455,5.4182,5.4335,5.4144,5.422,1476360.1806
2005-05-05 14:30:00,14.18,14.2,14.15,14.16,1643858.3986695178,5.422,5.4297,5.4106,5.4144,1643858.3987
2005-05-05 15:00:00,14.15,14.31,14.15,14.26,3116179.6151104774,5.4106,5.4717,5.4106,5.4526,3116179.6151
2005-05-05 15:30:00,14.26,14.32,14.26,14.27,3444761.225944405,5.4526,5.4756,5.4526,5.4564,3444761.2259
2005-05-06 09:30:00,14.45,14.57,14.05,14.56,8427655.024946542,5.5253,5.5711,5.3723,5.5673,8427655.0249
2005-05-06 10:00:00,14.56,14.63,14.5,14.56,5580185.317177477,5.5673,5.5941,5.5444,5.5673,5580185.3172
2005-05-06 10:30:00,14.56,14.6,14.48,14.51,3875742.456640532,5.5673,5.5826,5.5367,5.5482,3875742.4566
2005-05-06 11:00:00,14.51,14.52,14.45,14.46,2595153.243050606,5.5482,5.552,5.5253,5.5291,2595153.2431
2005-05-06 11:30:00,14.46,14.53,14.44,14.46,2965074.8396293656,5.5291,5.5559,5.5214,5.5291,2965074.8396
2005-05-06 12:00:00,14.47,14.47,14.38,14.42,5607982.893799002,5.5329,5.5329,5.4985,5.5138,5607982.8938
2005-05-06 12:30:00,14.42,14.42,14.24,14.27,5313851.271085769,5.5138,5.5138,5.445,5.4564,5313851.2711
2005-05-06 13:00:00,14.27,14.31,14.22,14.25,3719648.372535044,5.4564,5.4717,5.4373,5.4488,3719648.3725
2005-05-06 13:30:00,14.24,14.25,14.14,14.21,5649560.465668805,5.445,5.4488,5.4067,5.4335,5649560.4657
2005-05-06 14:00:00,14.21,14.63,14.15,14.18,7634830.125920647,5.4335,5.5941,5.4106,5.422,7634830.1259
2005-05-06 14:30:00,14.18,14.21,14.15,14.21,3235210.263720599,5.422,5.4335,5.4106,5.4335,3235210.2637
2005-05-06 15:00:00,14.21,14.23,14.19,14.2,4086243.76336422,5.4335,5.4411,5.4258,5.4297,4086243.7634
2005-05-06 15:30:00,14.2,14.26,14.17,14.21,7225706.818721787,5.4297,5.4526,5.4182,5.4335,7225706.8187
2005-05-09 09:30:00,14.22,14.39,14.15,14.21,4002613.4473746736,5.4373,5.5023,5.4106,5.4335,4002613.4474
2005-05-09 10:00:00,14.21,14.22,14.06,14.14,4511760.51318603,5.4335,5.4373,5.3761,5.4067,4511760.5132
2005-05-09 10:30:00,14.14,14.16,14.1,14.13,2667854.5972915185,5.4067,5.4144,5.3914,5.4029,2667854.5973
2005-05-09 11:00:00,14.13,14.2,14.11,14.19,3049180.3278688523,5.4029,5.4297,5.3953,5.4258,3049180.3279
2005-05-09 11:30:00,14.19,14.23,14.15,14.18,2256355.428842956,5.4258,5.4411,5.4106,5.422,2256355.4288
2005-05-09 12:00:00,14.18,14.19,14.12,14.17,2288191.969588976,5.422,5.4258,5.3991,5.4182,2288191.9696
2005-05-09 12:30:00,14.17,14.17,14.13,14.14,940603.4687574246,5.4182,5.4182,5.4029,5.4067,940603.4688
2005-05-09 13:00:00,14.14,14.14,14.12,14.14,1205511.998099311,5.4067,5.4067,5.3991,5.4067,1205511.9981
2005-05-09 13:30:00,14.14,14.17,14.13,14.15,1350914.7065811355,5.4067,5.4182,5.4029,5.4106,1350914.7066
2005-05-09 14:00:00,14.15,14.15,14.11,14.12,1176764.0769779044,5.4106,5.4106,5.3953,5.3991,1176764.077
2005-05-09 14:30:00,14.12,14.12,14.08,14.1,2382038.488952245,5.3991,5.3991,5.3838,5.3914,2382038.489
2005-05-09 15:00:00,14.1,14.1,14.05,14.06,2487051.5561891184,5.3914,5.3914,5.3723,5.3761,2487051.5562
2005-05-09 15:30:00,14.06,14.15,14.05,14.13,3757899.738655263,5.3761,5.4106,5.3723,5.4029,3757899.7387
2005-05-10 09:30:00,14.04,14.1,13.91,13.94,5880494.179139938,5.3685,5.3914,5.3188,5.3303,5880494.1791
2005-05-10 10:00:00,13.95,14.02,13.93,13.97,2679496.317415063,5.3341,5.3608,5.3264,5.3417,2679496.3174
2005-05-10 10:30:00,13.97,13.98,13.87,13.89,3184842.0052268947,5.3417,5.3456,5.3035,5.3111,3184842.0052
2005-05-10 11:00:00,13.89,13.94,13.89,13.91,1552625.326680922,5.3111,5.3303,5.3111,5.3188,1552625.3267
2005-05-10 11:30:00,13.91,13.91,13.86,13.87,1269897.8379662628,5.3188,5.3188,5.2997,5.3035,1269897.838
2005-05-10 12:00:00,13.87,13.97,13.87,13.95,1893799.0021382752,5.3035,5.3417,5.3035,5.3341,1893799.0021
2005-05-10 12:30:00,13.95,14.07,13.95,13.99,1476122.594440485,5.3341,5.38,5.3341,5.3494,1476122.5944
2005-05-10 13:00:00,13.99,14.06,13.99,14.04,1166547.8736041817,5.3494,5.3761,5.3494,5.3685,1166547.8736
2005-05-10 13:30:00,14.04,14.07,14.04,14.05,814920.408648135,5.3685,5.38,5.3685,5.3723,814920.4086
2005-05-10 14:00:00,14.05,14.05,13.97,13.97,1395818.4842005228,5.3723,5.3723,5.3417,5.3417,1395818.4842
2005-05-10 14:30:00,13.97,13.97,13.87,13.88,3200522.6894749347,5.3417,5.3417,5.3035,5.3073,3200522.6895
2005-05-10 15:00:00,13.89,13.99,13.85,13.89,8927298.645759087,5.3111,5.3494,5.2958,5.3111,8927298.6458
2005-05-10 15:30:00,13.89,13.99,13.76,13.78,7346400.5702067,5.3111,5.3494,5.2614,5.2691,7346400.5702
2005-05-11 09:30:00,13.85,13.92,13.81,13.82,4404846.756949394,5.2958,5.3226,5.2805,5.2844,4404846.7569
2005-05-11 10:00:00,13.82,13.88,13.8,13.85,2896887.621762889,5.2844,5.3073,5.2767,5.2958,2896887.6218
2005-05-11 10:30:00,13.85,13.89,13.72,13.73,4230696.127346163,5.2958,5.3111,5.2461,5.25,4230696.1273
2005-05-11 11:00:00,13.73,14.07,13.64,13.69,3049417.913993823,5.25,5.38,5.2155,5.2347,3049417.914
2005-05-11 11:30:00,13.69,13.77,13.68,13.75,1823948.6813970064,5.2347,5.2653,5.2308,5.2576,1823948.6814
2005-05-11 12:00:00,13.75,13.75,13.62,13.72,3260631.979092421,5.2576,5.2576,5.2079,5.2461,3260631.9791
2005-05-11 12:30:00,13.73,13.73,13.68,13.69,1510572.5825611784,5.25,5.25,5.2308,5.2347,1510572.5826
2005-05-11 13:00:00,13.7,13.82,13.68,13.79,2719648.372535044,5.2385,5.2844,5.2308,5.2729,2719648.3725
2005-05-11 13:30:00,13.79,13.87,13.79,13.82,1769066.2865288667,5.2729,5.3035,5.2729,5.2844,1769066.2865
2005-05-11 14:00:00,13.81,14.04,13.81,14.01,3908291.755761464,5.2805,5.3685,5.2805,5.357,3908291.7558
2005-05-11 14:30:00,14.01,14.02,13.91,13.91,2152292.706105964,5.357,5.3608,5.3188,5.3188,2152292.7061
2005-05-11 15:00:00,13.9,13.97,13.87,13.95,2573770.4918032787,5.315,5.3417,5.3035,5.3341,2573770.4918
2005-05-11 15:30:00,13.95,14.02,13.92,13.98,5779044.90377762,5.3341,5.3608,5.3226,5.3456,5779044.9038
2005-05-12 09:30:00,13.97,14.19,13.97,14.13,5695414.587788073,5.3417,5.4258,5.3417,5.4029,5695414.5878
2005-05-12 10:00:00,14.13,14.27,14.11,14.21,4524827.750059397,5.4029,5.4564,5.3953,5.4335,4524827.7501
2005-05-12 10:30:00,14.21,14.27,14.11,14.16,4257068.187217867,5.4335,5.4564,5.3953,5.4144,4257068.1872
2005-05-12 11:00:00,14.15,14.23,14.14,14.21,2144689.9501069137,5.4106,5.4411,5.4067,5.4335,2144689.9501
2005-05-12 11:30:00,14.21,14.31,14.19,14.3,2342124.0199572346,5.4335,5.4717,5.4258,5.4679,2342124.02
2005-05-12 12:00:00,14.3,14.33,14.18,14.22,2993110.002375861,5.4679,5.4794,5.422,5.4373,2993110.0024
2005-05-12 12:30:00,14.22,14.3,14.16,14.27,1922784.509384652,5.4373,5.4679,5.4144,5.4564,1922784.5094
2005-05-12 13:00:00,14.28,14.3,14.25,14.29,1136612.0218579236,5.4603,5.4679,5.4488,5.4641,1136612.0219
2005-05-12 13:30:00,14.29,14.3,14.17,14.26,2185554.763601805,5.4641,5.4679,5.4182,5.4526,2185554.7636
2005-05-12 14:00:00,14.26,14.33,14.21,14.24,4780232.834402471,5.4526,5.4794,5.4335,5.445,4780232.8344
2005-05-12 14:30:00,14.25,14.3,14.15,14.21,4069612.734616298,5.4488,5.4679,5.4106,5.4335,4069612.7346
2005-05-12 15:00:00,14.21,14.24,14.1,14.17,2198384.414350202,5.4335,5.445,5.3914,5.4182,2198384.4144
2005-05-12 15:30:00,14.17,14.26,14.11,14.23,4046566.880494179,5.4182,5.4526,5.3953,5.4411,4046566.8805
2005-05-13 09:30:00,14.35,14.47,14.29,14.45,7124970.301734379,5.487,5.5329,5.4641,5.5253,7124970.3017
2005-05-13 10:00:00,14.45,14.6,14.41,14.59,5618674.269422666,5.5253,5.5826,5.51,5.5788,5618674.2694
2005-05-13 10:30:00,14.59,14.67,14.55,14.62,6392729.8645759085,5.5788,5.6094,5.5635,5.5903,6392729.8646
2005-05-13 11:00:00,14.63,14.71,14.59,14.71,5224994.060346876,5.5941,5.6247,5.5788,5.6247,5224994.0603
2005-05-13 11:30:00,14.7,14.88,14.7,14.82,7083155.143739605,5.6209,5.6897,5.6209,5.6667,7083155.1437
2005-05-13 12:00:00,14.82,15.01,14.81,14.93,6238298.883345213,5.6667,5.7394,5.6629,5.7088,6238298.8833
2005-05-13 12:30:00,14.93,14.93,14.75,14.75,5599667.379425041,5.7088,5.7088,5.64,5.64,5599667.3794
2005-05-13 13:00:00,14.75,14.82,14.69,14.71,3566880.49417914,5.64,5.6667,5.617,5.6247,3566880.4942
2005-05-13 13:30:00,14.71,14.79,14.69,14.78,3028985.507246377,5.6247,5.6553,5.617,5.6514,3028985.5072
2005-05-13 14:00:00,14.78,14.81,14.66,14.75,3789736.2794012832,5.6514,5.6629,5.6056,5.64,3789736.2794
2005-05-13 14:30:00,14.75,14.75,14.63,14.69,3980517.937752435,5.64,5.64,5.5941,5.617,3980517.9378
2005-05-13 15:00:00,14.7,14.81,14.67,14.77,4181515.799477311,5.6209,5.6629,5.6094,5.6476,4181515.7995
2005-05-13 15:30:00,14.77,14.8,14.69,14.76,5453789.498693276,5.6476,5.6591,5.617,5.6438,5453789.4987
2005-05-16 09:30:00,14.67,14.95,14.56,14.78,8724400.09503445,5.6094,5.7165,5.5673,5.6514,8724400.095
2005-05-16 10:00:00,14.78,14.87,14.73,14.86,3747208.363031599,5.6514,5.6859,5.6323,5.682,3747208.363
2005-05-16 10:30:00,14.86,14.91,14.82,14.87,2689474.934663816,5.682,5.7012,5.6667,5.6859,2689474.9347
2005-05-16 11:00:00,14.87,14.87,14.76,14.77,2177476.835352815,5.6859,5.6859,5.6438,5.6476,2177476.8354
2005-05-16 11:30:00,14.77,14.82,14.76,14.79,1325255.4050843432,5.6476,5.6667,5.6438,5.6553,1325255.4051
2005-05-16 12:00:00,14.79,14.84,14.79,14.84,1263483.012592065,5.6553,5.6744,5.6553,5.6744,1263483.0126
2005-05-16 12:30:00,14.84,14.89,14.82,14.85,1421002.613447375,5.6744,5.6935,5.6667,5.6782,1421002.6134
2005-05-16 13:00:00,14.85,14.86,14.8,14.82,998336.897125208,5.6782,5.682,5.6591,5.6667,998336.8971
2005-05-16 13:30:00,14.82,14.88,14.81,14.87,1311475.4098360655,5.6667,5.6897,5.6629,5.6859,1311475.4098
2005-05-16 14:00:00,14.86,14.89,14.84,14.86,1111190.3064861011,5.682,5.6935,5.6744,5.682,1111190.3065
2005-05-16 14:30:00,14.85,14.91,14.84,14.88,1666191.494416726,5.6782,5.7012,5.6744,5.6897,1666191.4944
2005-05-16 15:00:00,14.88,14.94,14.86,14.92,2148491.3281064387,5.6897,5.7126,5.682,5.705,2148491.3281
2005-05-16 15:30:00,14.92,14.94,14.82,14.9,2875742.456640532,5.705,5.7126,5.6667,5.6973,2875742.4566
2005-05-17 09:30:00,14.82,14.94,14.75,14.94,4212164.40959848,5.6667,5.7126,5.64,5.7126,4212164.4096
2005-05-17 10:00:00,14.94,14.98,14.79,14.8,4056545.497742932,5.7126,5.7279,5.6553,5.6591,4056545.4977
2005-05-17 10:30:00,14.79,14.86,14.77,14.8,2167735.804229033,5.6553,5.682,5.6476,5.6591,2167735.8042
2005-05-17 11:00:00,14.8,14.85,14.77,14.77,1282965.0748396297,5.6591,5.6782,5.6476,5.6476,1282965.0748
2005-05-17 11:30:00,14.77,14.83,14.77,14.78,1467331.9078165835,5.6476,5.6706,5.6476,5.6514,1467331.9078
2005-05-17 12:00:00,14.78,14.83,14.73,14.74,2149679.25873129,5.6514,5.6706,5.6323,5.6362,2149679.2587
2005-05-17 12:30:00,14.75,14.77,14.7,14.73,1915656.925635543,5.64,5.6476,5.6209,5.6323,1915656.9256
2005-05-17 13:00:00,14.73,14.78,14.71,14.76,1392967.450700879,5.6323,5.6514,5.6247,5.6438,1392967.4507
2005-05-17 13:30:00,14.75,14.77,14.71,14.75,1396531.2425754336,5.64,5.6476,5.6247,5.64,1396531.2426
2005-05-17 14:00:00,14.76,14.78,14.73,14.75,1457353.290567831,5.6438,5.6514,5.6323,5.64,1457353.2906
2005-05-17 14:30:00,14.75,14.81,14.75,14.79,3731527.6787835592,5.64,5.6629,5.64,5.6553,3731527.6788
2005-05-17 15:00:00,14.79,14.8,14.77,14.79,1416013.3048229984,5.6553,5.6591,5.6476,5.6553,1416013.3048
2005-05-17 15:30:00,14.79,14.88,14.79,14.85,4617011.166547874,5.6553,5.6897,5.6553,5.6782,4617011.1665
2005-05-18 09:30:00,14.92,15.03,14.79,14.81,4546685.673556664,5.705,5.747,5.6553,5.6629,4546685.6736
2005-05-18 10:00:00,14.81,14.91,14.77,14.91,3428605.3694464243,5.6629,5.7012,5.6476,5.7012,3428605.3694
2005-05-18 10:30:00,14.91,14.99,14.84,14.97,2909717.2725112853,5.7012,5.7317,5.6744,5.7241,2909717.2725
2005-05-18 11:00:00,14.97,15.01,14.94,14.98,2109527.203611309,5.7241,5.7394,5.7126,5.7279,2109527.2036
2005-05-18 11:30:00,14.99,15.02,14.96,14.99,1756236.6357804704,5.7317,5.7432,5.7203,5.7317,1756236.6358
2005-05-18 12:00:00,14.99,15.06,14.99,15.06,2852221.4302684725,5.7317,5.7585,5.7317,5.7585,2852221.4303
2005-05-18 12:30:00,15.07,15.17,15.06,15.14,4114041.339985745,5.7623,5.8006,5.7585,5.7891,4114041.34
2005-05-18 13:00:00,15.14,15.19,14.75,15.09,2945117.6051318604,5.7891,5.8082,5.64,5.77,2945117.6051
2005-05-18 13:30:00,15.09,15.14,15.04,15.05,1749346.6381563316,5.77,5.7891,5.7509,5.7547,1749346.6382
2005-05-18 14:00:00,15.05,15.1,14.67,15.09,1358992.6348301258,5.7547,5.7738,5.6094,5.77,1358992.6348
2005-05-18 14:30:00,15.09,15.49,15.06,15.17,2037063.435495367,5.77,5.9229,5.7585,5.8006,2037063.4355
2005-05-18 15:00:00,15.17,15.17,15.09,15.09,1832976.9541458776,5.8006,5.8006,5.77,5.77,1832976.9541
2005-05-18 15:30:00,15.09,15.09,14.98,15.02,4729626.9897837965,5.77,5.77,5.7279,5.7432,4729626.9898
2005-05-19 09:30:00,15.19,15.26,15.09,15.2,6159895.462105013,5.8082,5.835,5.77,5.812,6159895.4621
2005-05-19 10:00:00,15.2,15.25,15.16,15.18,3389403.6588263246,5.812,5.8312,5.7967,5.8044,3389403.6588
2005-05-19 10:30:00,15.18,15.21,15.13,15.16,2058683.7728676645,5.8044,5.8159,5.7853,5.7967,2058683.7729
2005-05-19 11:00:00,15.17,15.19,15.14,15.17,2103349.964362081,5.8006,5.8082,5.7891,5.8006,2103349.9644
2005-05-19 11:30:00,15.17,15.17,15.13,15.17,2045854.122119268,5.8006,5.8006,5.7853,5.8006,2045854.1221
2005-05-19 12:00:00,15.16,15.17,15.09,15.14,2205987.1703492515,5.7967,5.8006,5.77,5.7891,2205987.1703
2005-05-19 12:30:00,15.13,15.21,15.13,15.2,1478260.8695652175,5.7853,5.8159,5.7853,5.812,1478260.8696
2005-05-19 13:00:00,15.2,15.21,15.14,15.17,1210976.478973628,5.812,5.8159,5.7891,5.8006,1210976.479
2005-05-19 13:30:00,15.16,15.18,15.12,15.15,1416726.0631979094,5.7967,5.8044,5.7815,5.7929,1416726.0632
2005-05-19 14:00:00,15.15,15.19,15.12,15.18,1477072.938940366,5.7929,5.8082,5.7815,5.8044,1477072.9389
2005-05-19 14:30:00,15.18,15.19,15.15,15.19,1650273.224043716,5.8044,5.8082,5.7929,5.8082,1650273.224
2005-05-19 15:00:00,15.19,15.24,15.18,15.21,1938940.3658826328,5.8082,5.8273,5.8044,5.8159,1938940.3659
2005-05-19 15:30:00,15.21,15.23,15.14,15.19,3262770.254217154,5.8159,5.8235,5.7891,5.8082,3262770.2542
2005-05-20 09:30:00,15.24,15.29,15.15,15.16,7027084.818246614,5.8273,5.8465,5.7929,5.7967,7027084.8182
2005-05-20 10:00:00,15.16,15.17,15.12,15.15,3352577.809455928,5.7967,5.8006,5.7815,5.7929,3352577.8095
2005-05-20 10:30:00,15.15,15.26,15.15,15.25,2988120.693751485,5.7929,5.835,5.7929,5.8312,2988120.6938
2005-05-20 11:00:00,15.25,15.27,15.17,15.19,2336184.366832977,5.8312,5.8388,5.8006,5.8082,2336184.3668
2005-05-20 11:30:00,15.19,15.2,15.16,15.19,1959372.7726300785,5.8082,5.812,5.7967,5.8082,1959372.7726
2005-05-20 12:00:00,15.19,15.22,15.19,15.21,1425041.5775718698,5.8082,5.8197,5.8082,5.8159,1425041.5776
2005-05-20 12:30:00,15.21,15.21,15.18,15.19,1416726.0631979094,5.8159,5.8159,5.8044,5.8082,1416726.0632
2005-05-20 13:00:00,15.19,15.22,15.14,15.16,2378474.6970776906,5.8082,5.8197,5.7891,5.7967,2378474.6971
2005-05-20 13:30:00,15.16,15.18,15.14,15.16,1383701.5918270373,5.7967,5.8044,5.7891,5.7967,1383701.5918
2005-05-20 14:00:00,15.16,15.22,15.15,15.21,1515086.7189356142,5.7967,5.8197,5.7929,5.8159,1515086.7189
2005-05-20 14:30:00,15.21,15.25,15.19,15.23,1745545.2601568068,5.8159,5.8312,5.8082,5.8235,1745545.2602
2005-05-20 15:00:00,15.23,15.29,15.21,15.29,2216203.3737229747,5.8235,5.8465,5.8159,5.8465,2216203.3737
2005-05-20 15:30:00,15.28,15.36,15.28,15.36,5485150.867189356,5.8426,5.8732,5.8426,5.8732,5485150.8672
2005-05-23 09:30:00,15.35,15.44,15.32,15.42,3648134.9489189833,5.8694,5.9038,5.8579,5.8962,3648134.9489
2005-05-23 10:00:00,15.41,15.45,15.32,15.38,3363269.185079592,5.8923,5.9076,5.8579,5.8809,3363269.1851
2005-05-23 10:30:00,15.38,15.42,15.33,15.36,2482299.8336897125,5.8809,5.8962,5.8618,5.8732,2482299.8337
2005-05-23 11:00:00,15.35,15.38,15.32,15.35,1941553.8132573057,5.8694,5.8809,5.8579,5.8694,1941553.8133
2005-05-23 11:30:00,15.35,15.4,15.34,15.4,1030173.4378712284,5.8694,5.8885,5.8656,5.8885,1030173.4379
2005-05-23 12:00:00,15.4,15.49,15.4,15.48,2038251.3661202183,5.8885,5.9229,5.8885,5.9191,2038251.3661
2005-05-23 12:30:00,15.48,15.56,15.48,15.48,3114991.684485626,5.9191,5.9497,5.9191,5.9191,3114991.6845
2005-05-23 13:00:00,15.49,15.57,15.47,15.56,1662627.7025421716,5.9229,5.9535,5.9153,5.9497,1662627.7025
2005-05-23 13:30:00,15.56,15.62,15.56,15.61,2376336.421952958,5.9497,5.9726,5.9497,5.9688,2376336.422
2005-05-23 14:00:00,15.61,15.75,15.59,15.68,3880494.179139938,5.9688,6.0223,5.9612,5.9956,3880494.1791
2005-05-23 14:30:00,15.69,15.75,15.68,15.71,2891423.140888572,5.9994,6.0223,5.9956,6.0071,2891423.1409
2005-05-23 15:00:00,15.71,15.72,15.63,15.64,2716559.75291043,6.0071,6.0109,5.9765,5.9803,2716559.7529
2005-05-23 15:30:00,15.64,15.7,15.57,15.62,4577334.283677833,5.9803,6.0032,5.9535,5.9726,4577334.2837
2005-05-24 09:30:00,15.49,15.57,15.42,15.51,4573532.905678309,5.9229,5.9535,5.8962,5.9306,4573532.9057
2005-05-24 10:00:00,15.51,15.54,15.47,15.51,3069375.148491328,5.9306,5.942,5.9153,5.9306,3069375.1485
2005-05-24 10:30:00,15.51,15.54,15.46,15.5,2200285.1033499646,5.9306,5.942,5.9115,5.9268,2200285.1033
2005-05-24 11:00:00,15.5,15.54,15.47,15.48,2321216.440959848,5.9268,5.942,5.9153,5.9191,2321216.441
2005-05-24 11:30:00,15.48,15.49,15.44,15.45,1298170.5868377287,5.9191,5.9229,5.9038,5.9076,1298170.5868
2005-05-24 12:00:00,15.45,15.48,15.41,15.42,1962223.8061297224,5.9076,5.9191,5.8923,5.8962,1962223.8061
2005-05-24 12:30:00,15.42,15.44,15.41,15.43,1209313.3760988358,5.8962,5.9038,5.8923,5.9,1209313.3761
2005-05-24 13:00:00,15.43,15.45,15.36,15.39,1758137.324780233,5.9,5.9076,5.8732,5.8847,1758137.3248
2005-05-24 13:30:00,15.39,15.43,15.38,15.42,1043003.0886196246,5.8847,5.9,5.8809,5.8962,1043003.0886
2005-05-24 14:00:00,15.42,15.48,15.38,15.46,2310525.0653361846,5.8962,5.9191,5.8809,5.9115,2310525.0653
2005-05-24 14:30:00,15.46,15.48,15.35,15.35,2736041.8151579946,5.9115,5.9191,5.8694,5.8694,2736041.8152
2005-05-24 15:00:00,15.35,15.47,15.34,15.46,2345450.225706819,5.8694,5.9153,5.8656,5.9115,2345450.2257
2005-05-24 15:30:00,15.46,15.51,15.43,15.49,3599667.379425042,5.9115,5.9306,5.9,5.9229,3599667.3794
2005-05-25 09:30:00,15.92,16.01,15.75,15.91,16286291.280589214,6.0874,6.1218,6.0223,6.0835,16286291.2806
2005-05-25 10:00:00,15.91,16.07,15.88,16.06,7811594.202898551,6.0835,6.1447,6.0721,6.1409,7811594.2029
2005-05-25 10:30:00,16.05,16.07,15.95,15.99,6184366.832976954,6.1371,6.1447,6.0988,6.1141,6184366.833
2005-05-25 11:00:00,15.99,15.99,15.89,15.96,4291043.00308862,6.1141,6.1141,6.0759,6.1026,4291043.0031
2005-05-25 11:30:00,15.95,15.97,15.9,15.93,2209788.5483487765,6.0988,6.1065,6.0797,6.0912,2209788.5483
2005-05-25 12:00:00,15.93,15.94,15.9,15.94,1287716.7973390354,6.0912,6.095,6.0797,6.095,1287716.7973
2005-05-25 12:30:00,15.93,15.95,15.88,15.88,1716559.75291043,6.0912,6.0988,6.0721,6.0721,1716559.7529
2005-05-25 13:00:00,15.88,15.91,15.81,15.82,2053694.464243288,6.0721,6.0835,6.0453,6.0491,2053694.4642
2005-05-25 13:30:00,15.81,15.84,15.75,15.83,3014730.3397481586,6.0453,6.0568,6.0223,6.0529,3014730.3397
2005-05-25 14:00:00,15.83,15.86,15.77,15.83,3005226.8947493467,6.0529,6.0644,6.03,6.0529,3005226.8947
2005-05-25 14:30:00,15.82,15.84,15.72,15.78,3474459.4915656927,6.0491,6.0568,6.0109,6.0338,3474459.4916
2005-05-25 15:00:00,15.78,15.88,15.78,15.85,4031598.95462105,6.0338,6.0721,6.0338,6.0606,4031598.9546
2005-05-25 15:30:00,15.85,15.87,15.8,15.82,4896174.863387979,6.0606,6.0682,6.0415,6.0491,4896174.8634
2005-05-26 09:30:00,16.09,16.12,15.94,15.94,9808980.755523875,6.1524,6.1638,6.095,6.095,9808980.7555
2005-05-26 10:00:00,15.94,16.08,15.94,16.03,6983606.55737705,6.095,6.1485,6.095,6.1294,6983606.5574
2005-05-26 10:30:00,16.03,16.07,16.01,16.06,3979092.421002613,6.1294,6.1447,6.1218,6.1409,3979092.421
2005-05-26 11:00:00,16.05,16.1,16.05,16.09,2540746.020432407,6.1371,6.1562,6.1371,6.1524,2540746.0204
2005-05-26 11:30:00,16.08,16.14,16.07,16.09,2795913.518650511,6.1485,6.1715,6.1447,6.1524,2795913.5187
2005-05-26 12:00:00,16.09,16.16,16.09,16.14,3038964.1244951296,6.1524,6.1791,6.1524,6.1715,3038964.1245
2005-05-26 12:30:00,16.14,16.14,16.08,16.08,2259206.4623425994,6.1715,6.1715,6.1485,6.1485,2259206.4623
2005-05-26 13:00:00,16.09,16.1,16.05,16.09,2650035.6379187456,6.1524,6.1562,6.1371,6.1524,2650035.6379
2005-05-26 13:30:00,16.09,16.1,16.08,16.09,1204799.2397244002,6.1524,6.1562,6.1485,6.1524,1204799.2397
2005-05-26 14:00:00,16.09,16.1,16.03,16.05,2411499.1684485627,6.1524,6.1562,6.1294,6.1371,2411499.1684
2005-05-26 14:30:00,16.05,16.05,15.9,15.91,5418864.338322642,6.1371,6.1371,6.0797,6.0835,5418864.3383
2005-05-26 15:00:00,15.91,15.98,15.91,15.96,3416013.3048229986,6.0835,6.1103,6.0835,6.1026,3416013.3048
2005-05-26 15:30:00,15.95,16.01,15.91,15.93,5127583.749109052,6.0988,6.1218,6.0835,6.0912,5127583.7491
2005-05-27 09:30:00,15.99,16.1,15.84,16.07,6083867.902114517,6.1141,6.1562,6.0568,6.1447,6083867.9021
2005-05-27 10:00:00,16.07,16.08,15.99,16.04,2693989.071038252,6.1447,6.1485,6.1141,6.1332,2693989.071
2005-05-27 10:30:00,16.04,16.04,15.95,16.02,1911380.3753860767,6.1332,6.1332,6.0988,6.1256,1911380.3754
2005-05-27 11:00:00,16.02,16.07,15.95,16.06,2092183.416488477,6.1256,6.1447,6.0988,6.1409,2092183.4165
2005-05-27 11:30:00,16.06,16.06,16.02,16.04,1172962.6989783796,6.1409,6.1409,6.1256,6.1332,1172962.699
2005-05-27 12:00:00,16.04,16.06,16.01,16.03,779520.07602756,6.1332,6.1409,6.1218,6.1294,779520.076
2005-05-27 12:30:00,16.03,16.04,16.01,16.03,621050.1306723688,6.1294,6.1332,6.1218,6.1294,621050.1307
2005-05-27 13:00:00,16.03,16.07,16.03,16.04,1839866.9517700167,6.1294,6.1447,6.1294,6.1332,1839866.9518
2005-05-27 13:30:00,16.04,16.07,16.03,16.07,807555.2387740556,6.1332,6.1447,6.1294,6.1447,807555.2388
2005-05-27 14:00:00,16.07,16.1,16.05,16.1,1203136.136849608,6.1447,6.1562,6.1371,6.1562,1203136.1368
2005-05-27 14:30:00,16.09,16.15,16.09,16.15,2080304.110239962,6.1524,6.1753,6.1524,6.1753,2080304.1102
2005-05-27 15:00:00,16.15,16.16,16.11,16.12,2298408.172962699,6.1753,6.1791,6.16,6.1638,2298408.173
2005-05-27 15:30:00,16.12,16.13,16.08,16.13,3363506.771204562,6.1638,6.1676,6.1485,6.1676,3363506.7712
2005-05-31 09:30:00,16.25,16.29,15.96,15.97,8628415.300546449,6.2135,6.2288,6.1026,6.1065,8628415.3005
2005-05-31 10:00:00,15.98,16.12,15.98,16.11,5831313.851271085,6.1103,6.1638,6.1103,6.16,5831313.8513
2005-05-31 10:30:00,16.11,16.15,16.02,16.04,2832976.954145878,6.16,6.1753,6.1256,6.1332,2832976.9541
2005-05-31 11:00:00,16.02,16.12,15.97,15.99,2636730.8149204087,6.1256,6.1638,6.1065,6.1141,2636730.8149
2005-05-31 11:30:00,15.99,16.03,15.99,16.0,1400807.792824899,6.1141,6.1294,6.1141,6.1179,1400807.7928
2005-05-31 12:00:00,16.0,16.01,15.94,15.99,1980042.7655024948,6.1179,6.1218,6.095,6.1141,1980042.7655
2005-05-31 12:30:00,15.99,15.99,15.95,15.97,1095272.036113091,6.1141,6.1141,6.0988,6.1065,1095272.0361
2005-05-31 13:00:00,15.97,15.98,15.94,15.96,1571157.0444286054,6.1065,6.1103,6.095,6.1026,1571157.0444
2005-05-31 13:30:00,15.96,16.04,15.95,16.01,1477310.525065336,6.1026,6.1332,6.0988,6.1218,1477310.5251
2005-05-31 14:00:00,16.01,16.05,15.95,16.03,1558564.9798051794,6.1218,6.1371,6.0988,6.1294,1558564.9798
2005-05-31 14:30:00,16.03,16.15,16.02,16.12,3481824.661439772,6.1294,6.1753,6.1256,6.1638,3481824.6614
2005-05-31 15:00:00,16.12,16.15,16.09,16.1,2558327.3936802093,6.1638,6.1753,6.1524,6.1562,2558327.3937
2005-05-31 15:30:00,16.1,16.1,15.97,15.99,4112853.4093608935,6.1562,6.1562,6.1065,6.1141,4112853.4094
2005-06-01 09:30:00,16.12,16.31,16.1,16.29,7478023.283440247,6.1638,6.2365,6.1562,6.2288,7478023.2834
2005-06-01 10:00:00,16.29,16.52,16.28,16.47,8138512.710857686,6.2288,6.3168,6.225,6.2977,8138512.7109
2005-06-01 10:30:00,16.47,16.49,16.4,16.42,4603231.171299596,6.2977,6.3053,6.2709,6.2785,4603231.1713
2005-06-01 11:00:00,16.43,16.58,16.42,16.55,5789261.107151343,6.2824,6.3397,6.2785,6.3282,5789261.1072
2005-06-01 11:30:00,16.55,16.56,16.5,16.53,2786410.073651699,6.3282,6.3321,6.3091,6.3206,2786410.0737
2005-06-01 12:00:00,16.54,16.54,16.46,16.49,2632454.2646709434,6.3244,6.3244,6.2938,6.3053,2632454.2647
2005-06-01 12:30:00,16.49,16.56,16.48,16.55,1789736.279401283,6.3053,6.3321,6.3015,6.3282,1789736.2794
2005-06-01 13:00:00,16.56,16.64,16.2,16.64,3427655.0249465434,6.3321,6.3627,6.1944,6.3627,3427655.0249
2005-06-01 13:30:00,16.65,16.67,16.55,16.6,2803516.2746495605,6.3665,6.3741,6.3282,6.3474,2803516.2746
2005-06-01 14:00:00,16.6,16.62,16.47,16.5,3332858.161083393,6.3474,6.355,6.2977,6.3091,3332858.1611
2005-06-01 14:30:00,16.49,16.5,16.33,16.4,5116179.615110477,6.3053,6.3091,6.2441,6.2709,5116179.6151
2005-06-01 15:00:00,16.4,16.41,16.32,16.39,2784746.9707769067,6.2709,6.2747,6.2403,6.2671,2784746.9708
2005-06-01 15:30:00,16.39,16.49,16.39,16.46,4256593.014967926,6.2671,6.3053,6.2671,6.2938,4256593.015
2005-06-02 09:30:00,16.41,16.42,16.21,16.25,10483962.936564503,6.2747,6.2785,6.1982,6.2135,10483962.9366
2005-06-02 10:00:00,16.25,16.33,16.16,16.24,4112853.4093608935,6.2135,6.2441,6.1791,6.2097,4112853.4094
2005-06-02 10:30:00,16.23,16.31,16.23,16.25,2872416.250890948,6.2059,6.2365,6.2059,6.2135,2872416.2509
2005-06-02 11:00:00,16.25,16.31,16.24,16.28,1493703.9676882871,6.2135,6.2365,6.2097,6.225,1493703.9677
2005-06-02 11:30:00,16.28,16.31,16.26,16.31,1303159.895462105,6.225,6.2365,6.2174,6.2365,1303159.8955
2005-06-02 12:00:00,16.31,16.33,16.29,16.31,1601805.6545497742,6.2365,6.2441,6.2288,6.2365,1601805.6545
2005-06-02 12:30:00,16.31,16.34,16.29,16.29,1135661.6773580422,6.2365,6.2479,6.2288,6.2288,1135661.6774
2005-06-02 13:00:00,16.29,16.32,16.27,16.29,1223093.3713471133,6.2288,6.2403,6.2212,6.2288,1223093.3713
2005-06-02 13:30:00,16.29,16.31,16.26,16.3,1038964.1244951296,6.2288,6.2365,6.2174,6.2327,1038964.1245
2005-06-02 14:00:00,16.3,16.33,16.29,16.32,1420765.0273224043,6.2327,6.2441,6.2288,6.2403,1420765.0273
2005-06-02 14:30:00,16.32,16.36,16.29,16.35,1682109.7647897364,6.2403,6.2556,6.2288,6.2518,1682109.7648
2005-06-02 15:00:00,16.35,16.35,16.3,16.35,1887859.3490140173,6.2518,6.2518,6.2327,6.2518,1887859.349
2005-06-02 15:30:00,16.35,16.48,16.32,16.42,3953908.2917557615,6.2518,6.3015,6.2403,6.2785,3953908.2918
2005-06-03 09:30:00,16.44,16.5,16.32,16.47,4935614.160133048,6.2862,6.3091,6.2403,6.2977,4935614.1601
2005-06-03 10:00:00,16.47,16.47,16.27,16.29,4714421.477785697,6.2977,6.2977,6.2212,6.2288,4714421.4778
2005-06-03 10:30:00,16.28,16.37,16.28,16.34,1973627.9401282968,6.225,6.2594,6.225,6.2479,1973627.9401
2005-06-03 11:00:00,16.34,16.36,16.24,16.24,2053932.0503682585,6.2479,6.2556,6.2097,6.2097,2053932.0504
2005-06-03 11:30:00,16.23,16.24,16.04,16.1,5015205.511998099,6.2059,6.2097,6.1332,6.1562,5015205.512
2005-06-03 12:00:00,16.1,16.13,16.06,16.08,1618911.855547636,6.1562,6.1676,6.1409,6.1485,1618911.8555
2005-06-03 12:30:00,16.08,16.09,16.04,16.09,1502969.8265621287,6.1485,6.1524,6.1332,6.1524,1502969.8266
2005-06-03 13:00:00,16.09,16.12,16.06,16.08,1646947.0182941316,6.1524,6.1638,6.1409,6.1485,1646947.0183
2005-06-03 13:30:00,16.08,16.12,16.07,16.12,1232359.230220955,6.1485,6.1638,6.1447,6.1638,1232359.2302
2005-06-03 14:00:00,16.12,16.12,15.94,15.95,2866001.4255167497,6.1638,6.1638,6.095,6.0988,2866001.4255
2005-06-03 14:30:00,15.94,15.99,15.79,15.84,5898550.724637682,6.095,6.1141,6.0376,6.0568,5898550.7246
2005-06-03 15:00:00,15.84,15.94,15.84,15.91,3732240.43715847,6.0568,6.095,6.0568,6.0835,3732240.4372
2005-06-03 15:30:00,15.91,16.01,15.88,15.91,5598004.276550249,6.0835,6.1218,6.0721,6.0835,5598004.2766
2005-06-06 09:30:00,16.33,16.63,16.17,16.32,12007365.16987408,6.2441,6.3588,6.1829,6.2403,12007365.1699
2005-06-06 10:00:00,16.32,16.38,16.22,16.23,6252316.464718461,6.2403,6.2632,6.2021,6.2059,6252316.4647
2005-06-06 10:30:00,16.23,16.29,16.14,16.21,5156806.8424804,6.2059,6.2288,6.1715,6.1982,5156806.8425
2005-06-06 11:00:00,16.21,16.22,16.15,16.18,3321691.6132097887,6.1982,6.2021,6.1753,6.1868,3321691.6132
2005-06-06 11:30:00,16.17,16.28,16.16,16.28,1820384.889522452,6.1829,6.225,6.1791,6.225,1820384.8895
2005-06-06 12:00:00,16.28,16.34,16.23,16.3,2229270.610596341,6.225,6.2479,6.2059,6.2327,2229270.6106
2005-06-06 12:30:00,16.3,16.33,16.3,16.32,1260869.5652173914,6.2327,6.2441,6.2327,6.2403,1260869.5652
2005-06-06 13:00:00,16.32,16.33,16.27,16.31,1161558.5649798051,6.2403,6.2441,6.2212,6.2365,1161558.565
2005-06-06 13:30:00,16.31,16.41,16.31,16.4,2530054.644808743,6.2365,6.2747,6.2365,6.2709,2530054.6448
2005-06-06 14:00:00,16.41,16.42,16.35,16.39,2021857.923497268,6.2747,6.2785,6.2518,6.2671,2021857.9235
2005-06-06 14:30:00,16.39,16.4,16.32,16.32,1775005.9396531242,6.2671,6.2709,6.2403,6.2403,1775005.9397
2005-06-06 15:00:00,16.32,16.33,15.4,16.24,3008790.686623901,6.2403,6.2441,5.8885,6.2097,3008790.6866
2005-06-06 15:30:00,16.24,16.29,16.23,16.27,3287241.625089095,6.2097,6.2288,6.2059,6.2212,3287241.6251
2005-06-07 09:30:00,16.5,16.5,16.29,16.37,5791874.554526016,6.3091,6.3091,6.2288,6.2594,5791874.5545
2005-06-07 10:00:00,16.37,16.48,16.37,16.45,3956046.5668804944,6.2594,6.3015,6.2594,6.29,3956046.5669
2005-06-07 10:30:00,16.46,16.47,16.33,16.37,3629128.058921359,6.2938,6.2977,6.2441,6.2594,3629128.0589
2005-06-07 11:00:00,16.37,16.39,16.26,16.27,2946305.535756712,6.2594,6.2671,6.2174,6.2212,2946305.5358
2005-06-07 11:30:00,16.27,16.33,16.15,16.3,5234497.505345688,6.2212,6.2441,6.1753,6.2327,5234497.5053
2005-06-07 12:00:00,16.3,16.39,16.16,16.25,2726300.7840342126,6.2327,6.2671,6.1791,6.2135,2726300.784
2005-06-07 12:30:00,16.24,16.28,16.2,16.26,1591827.0373010216,6.2097,6.225,6.1944,6.2174,1591827.0373
2005-06-07 13:00:00,16.26,16.28,16.21,16.23,1316227.1323354717,6.2174,6.225,6.1982,6.2059,1316227.1323
2005-06-07 13:30:00,16.23,16.23,16.07,16.11,3519600.85531005,6.2059,6.2059,6.1447,6.16,3519600.8553
2005-06-07 14:00:00,16.1,16.15,15.92,15.99,5424803.991446899,6.1562,6.1753,6.0874,6.1141,5424803.9914
2005-06-07 14:30:00,15.98,16.07,15.95,16.03,2798289.379900214,6.1103,6.1447,6.0988,6.1294,2798289.3799
2005-06-07 15:00:00,16.03,16.06,15.95,15.99,2946780.7080066525,6.1294,6.1409,6.0988,6.1141,2946780.708
2005-06-07 15:30:00,15.99,16.0,15.91,15.93,4636018.056545498,6.1141,6.1179,6.0835,6.0912,4636018.0565
2005-06-08 09:30:00,16.06,16.1,15.83,15.89,5152055.119980994,6.1409,6.1562,6.0529,6.0759,5152055.12
2005-06-08 10:00:00,15.89,15.96,15.79,15.8,3336421.952957948,6.0759,6.1026,6.0376,6.0415,3336421.953
2005-06-08 10:30:00,15.8,15.81,15.69,15.78,4076027.559990497,6.0415,6.0453,5.9994,6.0338,4076027.56
2005-06-08 11:00:00,15.78,15.78,15.57,15.68,4685911.142789261,6.0338,6.0338,5.9535,5.9956,4685911.1428
2005-06-08 11:30:00,15.68,15.76,15.66,15.75,1425516.7498218103,5.9956,6.0262,5.9879,6.0223,1425516.7498
2005-06-08 12:00:00,15.75,15.81,15.7,15.7,2014730.3397481588,6.0223,6.0453,6.0032,6.0032,2014730.3397
2005-06-08 12:30:00,15.7,15.78,15.68,15.76,1566642.9080541695,6.0032,6.0338,5.9956,6.0262,1566642.9081
2005-06-08 13:00:00,15.76,15.76,15.68,15.74,1391066.7617011168,6.0262,6.0262,5.9956,6.0185,1391066.7617
2005-06-08 13:30:00,15.74,15.75,15.61,15.65,2089094.7968638632,6.0185,6.0223,5.9688,5.9841,2089094.7969
2005-06-08 14:00:00,15.65,15.65,15.55,15.62,3300546.448087432,5.9841,5.9841,5.9459,5.9726,3300546.4481
2005-06-08 14:30:00,15.62,15.69,15.58,15.62,2298170.5868377285,5.9726,5.9994,5.9573,5.9726,2298170.5868
2005-06-08 15:00:00,15.61,15.62,15.56,15.58,2387502.9698265623,5.9688,5.9726,5.9497,5.9573,2387502.9698
2005-06-08 15:30:00,15.58,15.73,15.58,15.62,4777619.387027797,5.9573,6.0147,5.9573,5.9726,4777619.387
2005-06-09 09:30:00,15.58,15.63,15.42,15.55,7783796.626277026,5.9573,5.9765,5.8962,5.9459,7783796.6263
2005-06-09 10:00:00,15.54,15.58,15.5,15.56,4108814.4452363984,5.942,5.9573,5.9268,5.9497,4108814.4452
2005-06-09 10:30:00,15.56,15.58,15.52,15.56,3953908.2917557615,5.9497,5.9573,5.9344,5.9497,3953908.2918
2005-06-09 11:00:00,15.56,15.62,15.44,15.44,6767878.355904016,5.9497,5.9726,5.9038,5.9038,6767878.3559
2005-06-09 11:30:00,15.45,15.57,15.45,15.56,3662865.288667142,5.9076,5.9535,5.9076,5.9497,3662865.2887
2005-06-09 12:00:00,15.56,15.78,15.56,15.74,4637205.98717035,5.9497,6.0338,5.9497,6.0185,4637205.9872
2005-06-09 12:30:00,15.74,15.8,15.72,15.74,3870515.5618911856,6.0185,6.0415,6.0109,6.0185,3870515.5619
2005-06-09 13:00:00,15.75,15.75,15.59,15.63,2432406.7474459494,6.0223,6.0223,5.9612,5.9765,2432406.7474
2005-06-09 13:30:00,15.63,15.72,15.62,15.7,1566880.49417914,5.9765,6.0109,5.9726,6.0032,1566880.4942
2005-06-09 14:00:00,15.7,15.71,15.62,15.62,1532668.0921834165,6.0032,6.0071,5.9726,5.9726,1532668.0922
2005-06-09 14:30:00,15.62,15.67,15.59,15.65,2569256.355428843,5.9726,5.9918,5.9612,5.9841,2569256.3554
2005-06-09 15:00:00,15.65,15.7,15.64,15.64,3019006.8899976243,5.9841,6.0032,5.9803,5.9803,3019006.89
2005-06-09 15:30:00,15.64,15.71,15.64,15.67,2796626.2770254216,5.9803,6.0071,5.9803,5.9918,2796626.277
2005-06-10 09:30:00,15.63,15.67,15.49,15.52,3423140.8885721075,5.9765,5.9918,5.9229,5.9344,3423140.8886
2005-06-10 10:00:00,15.52,15.52,15.45,15.45,2395343.311950582,5.9344,5.9344,5.9076,5.9076,2395343.312
2005-06-10 10:30:00,15.45,15.47,15.38,15.46,2164409.598479449,5.9076,5.9153,5.8809,5.9115,2164409.5985
2005-06-10 11:00:00,15.47,15.5,15.44,15.47,1592539.795675933,5.9153,5.9268,5.9038,5.9153,1592539.7957
2005-06-10 11:30:00,15.47,15.47,15.37,15.37,2366120.218579235,5.9153,5.9153,5.877,5.877,2366120.2186
2005-06-10 12:00:00,15.37,15.4,15.36,15.38,1773818.0090282727,5.877,5.8885,5.8732,5.8809,1773818.009
2005-06-10 12:30:00,15.37,15.41,15.36,15.38,998812.0693751484,5.877,5.8923,5.8732,5.8809,998812.0694
2005-06-10 13:00:00,15.38,15.43,15.38,15.4,1568306.0109289617,5.8809,5.9,5.8809,5.8885,1568306.0109
2005-06-10 13:30:00,15.4,15.45,15.38,15.4,1352102.6372059872,5.8885,5.9076,5.8809,5.8885,1352102.6372
2005-06-10 14:00:00,15.4,15.43,15.33,15.35,1612021.8579234972,5.8885,5.9,5.8618,5.8694,1612021.8579
2005-06-10 14:30:00,15.34,15.38,15.29,15.34,2664290.8054169635,5.8656,5.8809,5.8465,5.8656,2664290.8054
2005-06-10 15:00:00,15.33,15.42,15.32,15.41,2125683.06010929,5.8618,5.8962,5.8579,5.8923,2125683.0601
2005-06-10 15:30:00,15.4,15.46,15.37,15.42,3893086.243763365,5.8885,5.9115,5.877,5.8962,3893086.2438
2005-06-13 09:30:00,15.33,15.48,15.27,15.39,3798764.5521501545,5.8618,5.9191,5.8388,5.8847,3798764.5522
2005-06-13 10:00:00,15.39,15.54,15.38,15.54,3596816.345925398,5.8847,5.942,5.8809,5.942,3596816.3459
2005-06-13 10:30:00,15.54,15.68,15.53,15.68,3153480.636730815,5.942,5.9956,5.9382,5.9956,3153480.6367
2005-06-13 11:00:00,15.68,15.74,15.66,15.67,2840104.537894987,5.9956,6.0185,5.9879,5.9918,2840104.5379
2005-06-13 11:30:00,15.67,15.69,15.62,15.68,1481111.903064861,5.9918,5.9994,5.9726,5.9956,1481111.9031
2005-06-13 12:00:00,15.67,15.68,15.59,15.67,1436208.125445474,5.9918,5.9956,5.9612,5.9918,1436208.1254
2005-06-13 12:30:00,15.67,15.69,15.6,15.64,1023521.02637206,5.9918,5.9994,5.965,5.9803,1023521.0264
2005-06-13 13:00:00,15.64,15.69,15.62,15.64,995485.8636255644,5.9803,5.9994,5.9726,5.9803,995485.8636
2005-06-13 13:30:00,15.64,15.68,15.6,15.6,1378237.1109527205,5.9803,5.9956,5.965,5.965,1378237.111
2005-06-13 14:00:00,15.6,15.65,15.54,15.56,1752910.4300308863,5.965,5.9841,5.942,5.9497,1752910.43
2005-06-13 14:30:00,15.56,15.59,15.52,15.58,1536469.4701829413,5.9497,5.9612,5.9344,5.9573,1536469.4702
2005-06-13 15:00:00,15.58,15.59,15.51,15.54,1542409.123307199,5.9573,5.9612,5.9306,5.942,1542409.1233
2005-06-13 15:30:00,15.54,15.6,15.53,15.58,2488001.900689,5.942,5.965,5.9382,5.9573,2488001.9007
2005-06-14 09:30:00,15.62,15.7,15.58,15.68,3960323.11712996,5.9726,6.0032,5.9573,5.9956,3960323.1171
2005-06-14 10:00:00,15.68,15.7,15.59,15.6,2448087.4316939893,5.9956,6.0032,5.9612,5.965,2448087.4317
2005-06-14 10:30:00,15.6,15.64,15.58,15.61,1398431.931575196,5.965,5.9803,5.9573,5.9688,1398431.9316
2005-06-14 11:00:00,15.61,15.62,15.57,15.59,1423378.4746970776,5.9688,5.9726,5.9535,5.9612,1423378.4747
2005-06-14 11:30:00,15.6,15.61,15.53,15.56,1434307.4364457116,5.965,5.9688,5.9382,5.9497,1434307.4364
2005-06-14 12:00:00,15.56,15.57,15.49,15.5,1001900.6889997624,5.9497,5.9535,5.9229,5.9268,1001900.689
2005-06-14 12:30:00,15.5,15.54,15.49,15.52,1156331.6702304585,5.9268,5.942,5.9229,5.9344,1156331.6702
2005-06-14 13:00:00,15.52,15.53,15.49,15.5,822760.7507721549,5.9344,5.9382,5.9229,5.9268,822760.7508
2005-06-14 13:30:00,15.49,15.57,15.49,15.57,2068187.2178664769,5.9229,5.9535,5.9229,5.9535,2068187.2179
2005-06-14 14:00:00,15.58,15.6,15.51,15.53,2011641.7201235448,5.9573,5.965,5.9306,5.9382,2011641.7201
2005-06-14 14:30:00,15.53,15.59,15.51,15.55,2399619.862200048,5.9382,5.9612,5.9306,5.9459,2399619.8622
2005-06-14 15:00:00,15.55,15.62,15.55,15.6,1356616.7735804229,5.9459,5.9726,5.9459,5.965,1356616.7736
2005-06-14 15:30:00,15.6,15.62,15.56,15.62,2854359.705393205,5.965,5.9726,5.9497,5.9726,2854359.7054
2005-06-15 09:30:00,15.9,16.02,15.68,15.88,9811594.20289855,6.0797,6.1256,5.9956,6.0721,9811594.2029
2005-06-15 10:00:00,15.88,15.89,15.71,15.8,4619624.613922547,6.0721,6.0759,6.0071,6.0415,4619624.6139
2005-06-15 10:30:00,15.8,15.81,15.7,15.73,3886671.4183891662,6.0415,6.0453,6.0032,6.0147,3886671.4184
2005-06-15 11:00:00,15.73,15.75,15.66,15.74,2955571.3946305537,6.0147,6.0223,5.9879,6.0185,2955571.3946
2005-06-15 11:30:00,15.74,15.74,15.61,15.62,1926110.7151342365,6.0185,6.0185,5.9688,5.9726,1926110.7151
2005-06-15 12:00:00,15.61,15.67,15.59,15.59,1672131.1475409835,5.9688,5.9918,5.9612,5.9612,1672131.1475
2005-06-15 12:30:00,15.59,15.65,15.58,15.61,1642432.881919696,5.9612,5.9841,5.9573,5.9688,1642432.8819
2005-06-15 13:00:00,15.61,15.63,15.55,15.55,1401282.9650748398,5.9688,5.9765,5.9459,5.9459,1401282.9651
2005-06-15 13:30:00,15.55,15.57,15.47,15.52,2426942.266571632,5.9459,5.9535,5.9153,5.9344,2426942.2666
2005-06-15 14:00:00,15.52,15.62,15.51,15.62,2381325.7305773343,5.9344,5.9726,5.9306,5.9726,2381325.7306
2005-06-15 14:30:00,15.62,15.73,15.59,15.67,3173437.8712283205,5.9726,6.0147,5.9612,5.9918,3173437.8712
2005-06-15 15:00:00,15.67,15.73,15.63,15.7,2335234.022333096,5.9918,6.0147,5.9765,6.0032,2335234.0223
2005-06-15 15:30:00,15.7,15.75,15.67,15.71,3671655.975291043,6.0032,6.0223,5.9918,6.0071,3671655.9753
2005-06-16 09:30:00,15.81,15.99,15.75,15.95,6556664.290805417,6.0453,6.1141,6.0223,6.0988,6556664.2908
2005-06-16 10:00:00,15.95,16.04,15.93,16.02,5740318.36540746,6.0988,6.1332,6.0912,6.1256,5740318.3654
2005-06-16 10:30:00,16.03,16.14,16.0,16.11,6123544.784984557,6.1294,6.1715,6.1179,6.16,6123544.785
2005-06-16 11:00:00,16.11,16.12,15.99,16.09,3012354.478498456,6.16,6.1638,6.1141,6.1524,3012354.4785
2005-06-16 11:30:00,16.09,16.15,16.09,16.13,3036825.8493703967,6.1524,6.1753,6.1524,6.1676,3036825.8494
2005-06-16 12:00:00,16.13,16.14,16.02,16.05,2855785.222143027,6.1676,6.1715,6.1256,6.1371,2855785.2221
2005-06-16 12:30:00,16.05,16.11,16.03,16.07,1846994.5355191256,6.1371,6.16,6.1294,6.1447,1846994.5355
2005-06-16 13:00:00,16.08,16.08,15.95,15.96,3046091.7082442385,6.1485,6.1485,6.0988,6.1026,3046091.7082
2005-06-16 13:30:00,15.96,15.97,15.79,15.82,6402470.895699691,6.1026,6.1065,6.0376,6.0491,6402470.8957
2005-06-16 14:00:00,15.82,15.91,15.81,15.84,4686148.728914231,6.0491,6.0835,6.0453,6.0568,4686148.7289
2005-06-16 14:30:00,15.84,15.91,15.8,15.86,4470895.699691138,6.0568,6.0835,6.0415,6.0644,4470895.6997
2005-06-16 15:00:00,15.86,15.86,15.77,15.82,4364932.287954384,6.0644,6.0644,6.03,6.0491,4364932.288
2005-06-16 15:30:00,15.81,15.87,15.76,15.79,5378712.283202661,6.0453,6.0682,6.0262,6.0376,5378712.2832
2005-06-17 09:30:00,16.18,16.25,15.93,15.96,23147065.81135662,6.1868,6.2135,6.0912,6.1026,23147065.8114
2005-06-17 10:00:00,15.97,16.1,15.92,16.02,5594915.656925635,6.1065,6.1562,6.0874,6.1256,5594915.6569
2005-06-17 10:30:00,16.02,16.08,16.01,16.02,3037538.607745308,6.1256,6.1485,6.1218,6.1256,3037538.6077
2005-06-17 11:00:00,16.02,16.03,15.95,15.98,3056783.0838679024,6.1256,6.1294,6.0988,6.1103,3056783.0839
2005-06-17 11:30:00,15.98,16.01,15.96,15.99,2719648.372535044,6.1103,6.1218,6.1026,6.1141,2719648.3725
2005-06-17 12:00:00,15.99,16.0,15.95,15.97,1317890.2352102636,6.1141,6.1179,6.0988,6.1065,1317890.2352
2005-06-17 12:30:00,15.96,16.03,15.96,16.03,1220004.7517224995,6.1026,6.1294,6.1026,6.1294,1220004.7517
2005-06-17 13:00:00,16.02,16.06,15.99,16.0,1666904.252791637,6.1256,6.1409,6.1141,6.1179,1666904.2528
2005-06-17 13:30:00,16.0,16.03,15.99,15.99,1066999.2872416251,6.1179,6.1294,6.1141,6.1141,1066999.2872
2005-06-17 14:00:00,16.0,16.02,15.94,15.96,1429318.127821335,6.1179,6.1256,6.095,6.1026,1429318.1278
2005-06-17 14:30:00,15.96,15.98,15.91,15.97,1799952.482775006,6.1026,6.1103,6.0835,6.1065,1799952.4828
2005-06-17 15:00:00,15.97,16.01,15.96,15.96,1752910.4300308863,6.1065,6.1218,6.1026,6.1026,1752910.43
2005-06-17 15:30:00,15.96,16.01,15.96,15.99,2571869.8028035164,6.1026,6.1218,6.1026,6.1141,2571869.8028
2005-06-20 09:30:00,15.54,15.62,15.38,15.48,12409836.06557377,5.942,5.9726,5.8809,5.9191,12409836.0656
2005-06-20 10:00:00,15.48,15.48,15.4,15.41,5970301.734378712,5.9191,5.9191,5.8885,5.8923,5970301.7344
2005-06-20 10:30:00,15.41,15.52,15.41,15.43,3832501.7818959374,5.8923,5.9344,5.8923,5.9,3832501.7819
2005-06-20 11:00:00,15.43,15.48,15.41,15.45,2549061.5348063675,5.9,5.9191,5.8923,5.9076,2549061.5348
2005-06-20 11:30:00,15.44,15.49,15.41,15.48,2228557.8522214303,5.9038,5.9229,5.8923,5.9191,2228557.8522
2005-06-20 12:00:00,15.48,15.51,15.46,15.51,3101686.8614872894,5.9191,5.9306,5.9115,5.9306,3101686.8615
2005-06-20 12:30:00,15.51,15.56,15.51,15.52,2198859.5866001425,5.9306,5.9497,5.9306,5.9344,2198859.5866
2005-06-20 13:00:00,15.52,15.53,15.49,15.49,1453076.7403183654,5.9344,5.9382,5.9229,5.9229,1453076.7403
2005-06-20 13:30:00,15.5,15.61,15.48,15.57,2973390.3540033265,5.9268,5.9688,5.9191,5.9535,2973390.354
2005-06-20 14:00:00,15.57,15.64,15.56,15.64,3649560.465668805,5.9535,5.9803,5.9497,5.9803,3649560.4657
2005-06-20 14:30:00,15.64,15.78,15.64,15.76,5778094.559277738,5.9803,6.0338,5.9803,6.0262,5778094.5593
2005-06-20 15:00:00,15.75,15.8,15.74,15.77,4347826.0869565215,6.0223,6.0415,6.0185,6.03,4347826.087
2005-06-20 15:30:00,15.77,15.78,15.67,15.67,5661202.18579235,6.03,6.0338,5.9918,5.9918,5661202.1858
2005-06-21 09:30:00,15.53,15.67,15.46,15.47,5366595.390829176,5.9382,5.9918,5.9115,5.9153,5366595.3908
2005-06-21 10:00:00,15.47,15.55,15.42,15.52,4395105.725825612,5.9153,5.9459,5.8962,5.9344,4395105.7258
2005-06-21 10:30:00,15.52,15.61,15.52,15.54,2409598.4794488004,5.9344,5.9688,5.9344,5.942,2409598.4794
2005-06-21 11:00:00,15.54,15.57,15.49,15.5,1650510.810168686,5.942,5.9535,5.9229,5.9268,1650510.8102
2005-06-21 11:30:00,15.5,15.54,15.47,15.54,1247802.3283440247,5.9268,5.942,5.9153,5.942,1247802.3283
2005-06-21 12:00:00,15.53,15.54,15.5,15.53,1132097.8854834875,5.9382,5.942,5.9268,5.9382,1132097.8855
2005-06-21 12:30:00,15.53,15.56,15.51,15.56,1470658.113566168,5.9382,5.9497,5.9306,5.9497,1470658.1136
2005-06-21 13:00:00,15.56,15.56,15.51,15.54,1394868.1397006416,5.9497,5.9497,5.9306,5.942,1394868.1397
2005-06-21 13:30:00,15.54,15.75,15.54,15.65,4849845.569018769,5.942,6.0223,5.942,5.9841,4849845.569
2005-06-21 14:00:00,15.65,15.65,15.58,15.64,2901639.344262295,5.9841,5.9841,5.9573,5.9803,2901639.3443
2005-06-21 14:30:00,15.65,15.7,15.63,15.65,2005702.066999288,5.9841,6.0032,5.9765,5.9841,2005702.067
2005-06-21 15:00:00,15.65,15.67,15.49,15.51,3761225.944404847,5.9841,5.9918,5.9229,5.9306,3761225.9444
2005-06-21 15:30:00,15.51,15.56,15.5,15.51,2465906.3910667617,5.9306,5.9497,5.9268,5.9306,2465906.3911
2005-06-22 09:30:00,15.64,16.03,15.56,15.61,4407460.204324068,5.9803,6.1294,5.9497,5.9688,4407460.2043
2005-06-22 10:00:00,15.61,15.61,15.52,15.54,3261344.737467332,5.9688,5.9688,5.9344,5.942,3261344.7375
2005-06-22 10:30:00,15.54,15.6,15.39,15.43,5229508.196721312,5.942,5.965,5.8847,5.9,5229508.1967
2005-06-22 11:00:00,15.43,15.46,15.38,15.4,3980280.351627465,5.9,5.9115,5.8809,5.8885,3980280.3516
2005-06-22 11:30:00,15.4,15.43,15.33,15.33,3352340.2233309573,5.8885,5.9,5.8618,5.8618,3352340.2233
2005-06-22 12:00:00,15.34,15.36,15.3,15.31,2312900.926585888,5.8656,5.8732,5.8503,5.8541,2312900.9266
2005-06-22 12:30:00,15.31,15.38,15.28,15.37,2421240.199572345,5.8541,5.8809,5.8426,5.877,2421240.1996
2005-06-22 13:00:00,15.37,15.39,15.3,15.34,2009741.0311237825,5.877,5.8847,5.8503,5.8656,2009741.0311
2005-06-22 13:30:00,15.34,15.35,15.3,15.31,1080779.2824899026,5.8656,5.8694,5.8503,5.8541,1080779.2825
2005-06-22 14:00:00,15.31,15.33,15.27,15.33,2645521.50154431,5.8541,5.8618,5.8388,5.8618,2645521.5015
2005-06-22 14:30:00,15.33,15.33,15.26,15.3,1923259.6816345928,5.8618,5.8618,5.835,5.8503,1923259.6816
2005-06-22 15:00:00,15.3,15.34,15.3,15.32,2441672.606319791,5.8503,5.8656,5.8503,5.8579,2441672.6063
2005-06-22 15:30:00,15.32,15.35,15.3,15.32,3667141.838916607,5.8579,5.8694,5.8503,5.8579,3667141.8389
2005-06-23 09:30:00,15.14,15.21,14.98,15.04,9617723.924922785,5.7891,5.8159,5.7279,5.7509,9617723.9249
2005-06-23 10:00:00,15.05,15.09,14.9,15.0,5795200.7602756005,5.7547,5.77,5.6973,5.7356,5795200.7603
2005-06-23 10:30:00,15.0,15.09,14.96,15.06,5752910.430030886,5.7356,5.77,5.7203,5.7585,5752910.43
2005-06-23 11:00:00,15.07,15.11,15.04,15.06,2995248.277500594,5.7623,5.7776,5.7509,5.7585,2995248.2775
2005-06-23 11:30:00,15.06,15.11,15.03,15.06,2875504.870515562,5.7585,5.7776,5.747,5.7585,2875504.8705
2005-06-23 12:00:00,15.06,15.07,14.99,14.99,2105013.0672368733,5.7585,5.7623,5.7317,5.7317,2105013.0672
2005-06-23 12:30:00,14.99,15.01,14.95,14.97,1738417.6764076978,5.7317,5.7394,5.7165,5.7241,1738417.6764
2005-06-23 13:00:00,14.97,14.97,14.85,14.85,4921121.40650986,5.7241,5.7241,5.6782,5.6782,4921121.4065
2005-06-23 13:30:00,14.85,14.86,14.64,14.65,8899025.896887623,5.6782,5.682,5.5979,5.6017,8899025.8969
2005-06-23 14:00:00,14.65,14.72,14.63,14.65,7170111.665478736,5.6017,5.6285,5.5941,5.6017,7170111.6655
2005-06-23 14:30:00,14.65,14.66,14.56,14.58,7976241.38750297,5.6017,5.6056,5.5673,5.575,7976241.3875
2005-06-23 15:00:00,14.58,14.63,14.5,14.5,10430030.886196246,5.575,5.5941,5.5444,5.5444,10430030.8862
2005-06-23 15:30:00,14.5,14.56,14.46,14.5,9816345.925397957,5.5444,5.5673,5.5291,5.5444,9816345.9254
2005-06-24 09:30:00,14.53,14.64,14.48,14.62,7653124.25754336,5.5559,5.5979,5.5367,5.5903,7653124.2575
2005-06-24 10:00:00,14.62,14.66,14.46,14.46,4399382.276075077,5.5903,5.6056,5.5291,5.5291,4399382.2761
2005-06-24 10:30:00,14.46,14.56,14.44,14.47,3187455.4526015683,5.5291,5.5673,5.5214,5.5329,3187455.4526
2005-06-24 11:00:00,14.47,14.58,14.47,14.51,2763126.6334046093,5.5329,5.575,5.5329,5.5482,2763126.6334
2005-06-24 11:30:00,14.51,14.52,14.45,14.47,2031123.7823711096,5.5482,5.552,5.5253,5.5329,2031123.7824
2005-06-24 12:00:00,14.47,14.54,14.46,14.5,1587075.3148016157,5.5329,5.5597,5.5291,5.5444,1587075.3148
2005-06-24 12:30:00,14.5,14.53,14.49,14.51,832976.9541458779,5.5444,5.5559,5.5406,5.5482,832976.9541
2005-06-24 13:00:00,14.51,14.57,14.47,14.56,1885483.4877643145,5.5482,5.5711,5.5329,5.5673,1885483.4878
2005-06-24 13:30:00,14.56,14.56,14.48,14.52,1833689.712520789,5.5673,5.5673,5.5367,5.552,1833689.7125
2005-06-24 14:00:00,14.52,14.52,14.37,14.42,3738417.676407698,5.552,5.552,5.4947,5.5138,3738417.6764
2005-06-24 14:30:00,14.42,14.45,14.35,14.36,2528629.128058921,5.5138,5.5253,5.487,5.4909,2528629.1281
2005-06-24 15:00:00,14.36,14.54,14.36,14.53,3586362.556426705,5.4909,5.5597,5.4909,5.5559,3586362.5564
2005-06-24 15:30:00,14.53,14.54,14.42,14.45,4837728.676645284,5.5559,5.5597,5.5138,5.5253,4837728.6766
2005-06-27 09:30:00,14.37,14.53,14.31,14.39,6309099.548586363,5.4947,5.5559,5.4717,5.5023,6309099.5486
2005-06-27 10:00:00,14.39,14.41,14.23,14.3,4782371.109527204,5.5023,5.51,5.4411,5.4679,4782371.1095
2005-06-27 10:30:00,14.3,14.35,14.24,14.25,2937039.67688287,5.4679,5.487,5.445,5.4488,2937039.6769
2005-06-27 11:00:00,14.25,14.29,14.23,14.26,2789736.2794012832,5.4488,5.4641,5.4411,5.4526,2789736.2794
2005-06-27 11:30:00,14.26,14.32,14.24,14.31,1697790.4490377763,5.4526,5.4756,5.445,5.4717,1697790.449
2005-06-27 12:00:00,14.31,14.31,14.26,14.29,1557139.4630553576,5.4717,5.4717,5.4526,5.4641,1557139.4631
2005-06-27 12:30:00,14.29,14.29,14.19,14.21,1779520.07602756,5.4641,5.4641,5.4258,5.4335,1779520.076
2005-06-27 13:00:00,14.21,14.23,14.18,14.18,1489902.5896887623,5.4335,5.4411,5.422,5.422,1489902.5897
2005-06-27 13:30:00,14.18,14.19,14.07,14.09,3543359.46780708,5.422,5.4258,5.38,5.3876,3543359.4678
2005-06-27 14:00:00,14.09,14.16,14.07,14.1,3083392.729864576,5.3876,5.4144,5.38,5.3914,3083392.7299
2005-06-27 14:30:00,14.1,14.15,14.07,14.13,3503444.9988120697,5.3914,5.4106,5.38,5.4029,3503444.9988
2005-06-27 15:00:00,14.13,14.23,14.11,14.21,3520551.199809931,5.4029,5.4411,5.3953,5.4335,3520551.1998
2005-06-27 15:30:00,14.21,14.22,14.13,14.18,4759087.669280115,5.4335,5.4373,5.4029,5.422,4759087.6693
2005-06-28 09:30:00,14.3,14.39,14.21,14.22,6191019.244476123,5.4679,5.5023,5.4335,5.4373,6191019.2445
2005-06-28 10:00:00,14.22,14.28,13.89,14.16,4321691.613209789,5.4373,5.4603,5.3111,5.4144,4321691.6132
2005-06-28 10:30:00,14.16,14.18,14.06,14.1,2590163.934426229,5.4144,5.422,5.3761,5.3914,2590163.9344
2005-06-28 11:00:00,14.1,14.17,14.06,14.13,3100736.516987408,5.3914,5.4182,5.3761,5.4029,3100736.517
2005-06-28 11:30:00,14.13,14.18,14.12,14.16,1898313.1385127108,5.4029,5.422,5.3991,5.4144,1898313.1385
2005-06-28 12:00:00,14.16,14.24,14.13,14.16,2365407.460204324,5.4144,5.445,5.4029,5.4144,2365407.4602
2005-06-28 12:30:00,14.16,14.19,14.13,14.14,1414825.3741981469,5.4144,5.4258,5.4029,5.4067,1414825.3742
2005-06-28 13:00:00,14.14,14.19,14.14,14.15,1781420.7650273223,5.4067,5.4258,5.4067,5.4106,1781420.765
2005-06-28 13:30:00,14.15,14.18,14.14,14.15,1034687.574245664,5.4106,5.422,5.4067,5.4106,1034687.5742
2005-06-28 14:00:00,14.15,14.18,14.11,14.13,1834164.884770729,5.4106,5.422,5.3953,5.4029,1834164.8848
2005-06-28 14:30:00,14.13,14.16,14.13,14.13,1834877.6431456404,5.4029,5.4144,5.4029,5.4029,1834877.6431
2005-06-28 15:00:00,14.13,14.15,14.11,14.15,1368496.079828938,5.4029,5.4106,5.3953,5.4106,1368496.0798
2005-06-28 15:30:00,14.14,14.16,14.01,14.04,4371109.527203611,5.4067,5.4144,5.357,5.3685,4371109.5272
2005-06-29 09:30:00,14.03,14.22,14.01,14.04,4424328.819196959,5.3647,5.4373,5.357,5.3685,4424328.8192
2005-06-29 10:00:00,14.05,14.05,13.97,13.97,2747445.9491565693,5.3723,5.3723,5.3417,5.3417,2747445.9492
2005-06-29 10:30:00,13.98,14.12,13.97,14.07,3382751.2473271564,5.3456,5.3991,5.3417,5.38,3382751.2473
2005-06-29 11:00:00,14.07,14.07,14.02,14.03,1454739.8431931576,5.38,5.38,5.3608,5.3647,1454739.8432
2005-06-29 11:30:00,14.03,14.07,14.01,14.04,1510810.1686861487,5.3647,5.38,5.357,5.3685,1510810.1687
2005-06-29 12:00:00,14.04,14.04,14.01,14.01,1373960.560703255,5.3685,5.3685,5.357,5.357,1373960.5607
2005-06-29 12:30:00,14.01,14.02,14.0,14.01,1263245.4264670943,5.357,5.3608,5.3532,5.357,1263245.4265
2005-06-29 13:00:00,14.01,14.01,13.94,13.95,1684960.79828938,5.357,5.357,5.3303,5.3341,1684960.7983
2005-06-29 13:30:00,13.95,13.96,13.91,13.91,1700166.3102874793,5.3341,5.3379,5.3188,5.3188,1700166.3103
2005-06-29 14:00:00,13.91,13.97,13.9,13.94,1690187.6930387267,5.3188,5.3417,5.315,5.3303,1690187.693
2005-06-29 14:30:00,13.94,14.0,13.89,13.9,2031123.7823711096,5.3303,5.3532,5.3111,5.315,2031123.7824
2005-06-29 15:00:00,13.9,13.93,13.85,13.85,3310762.6514611547,5.315,5.3264,5.2958,5.2958,3310762.6515
2005-06-29 15:30:00,13.85,13.89,13.82,13.84,7462580.185317177,5.2958,5.3111,5.2844,5.292,7462580.1853
2005-06-30 09:30:00,13.89,13.96,13.86,13.93,6684723.212164409,5.3111,5.3379,5.2997,5.3264,6684723.2122
2005-06-30 10:00:00,13.94,14.0,13.89,13.96,4636730.814920409,5.3303,5.3532,5.3111,5.3379,4636730.8149
2005-06-30 10:30:00,13.96,14.05,13.95,13.98,3202185.792349727,5.3379,5.3723,5.3341,5.3456,3202185.7923
2005-06-30 11:00:00,13.98,14.0,13.9,13.94,2233547.160845807,5.3456,5.3532,5.315,5.3303,2233547.1608
2005-06-30 11:30:00,13.93,13.95,13.89,13.94,1691850.7959135186,5.3264,5.3341,5.3111,5.3303,1691850.7959
2005-06-30 12:00:00,13.94,13.94,13.89,13.91,771917.3200285104,5.3303,5.3303,5.3111,5.3188,771917.32
2005-06-30 12:30:00,13.91,13.96,13.91,13.91,1452601.568068425,5.3188,5.3379,5.3188,5.3188,1452601.5681
2005-06-30 13:00:00,13.91,13.94,13.89,13.93,779520.07602756,5.3188,5.3303,5.3111,5.3264,779520.076
2005-06-30 13:30:00,13.93,14.01,13.92,14.01,1564979.8051793776,5.3264,5.357,5.3226,5.357,1564979.8052
2005-06-30 14:00:00,14.01,14.04,13.92,13.96,3589688.7621762888,5.357,5.3685,5.3226,5.3379,3589688.7622
2005-06-30 14:30:00,13.96,13.98,13.88,13.92,3433594.678070801,5.3379,5.3456,5.3073,5.3226,3433594.6781
2005-06-30 15:00:00,13.92,13.99,13.92,13.96,2934901.4017581376,5.3226,5.3494,5.3226,5.3379,2934901.4018
2005-06-30 15:30:00,13.96,13.97,13.89,13.91,3921121.40650986,5.3379,5.3417,5.3111,5.3188,3921121.4065
2005-07-01 09:30:00,14.06,14.07,13.87,13.97,5160845.806604895,5.3761,5.38,5.3035,5.3417,5160845.8066
2005-07-01 10:00:00,13.97,14.0,13.9,13.96,2837728.676645284,5.3417,5.3532,5.315,5.3379,2837728.6766
2005-07-01 10:30:00,13.96,14.01,13.87,13.88,2454502.2570681875,5.3379,5.357,5.3035,5.3073,2454502.2571
2005-07-01 11:00:00,13.88,13.94,13.88,13.92,1469707.7690662865,5.3073,5.3303,5.3073,5.3226,1469707.7691
2005-07-01 11:30:00,13.92,13.93,13.89,13.89,914468.9950106912,5.3226,5.3264,5.3111,5.3111,914468.995
2005-07-01 12:00:00,13.9,13.93,13.89,13.89,1192444.7612259444,5.315,5.3264,5.3111,5.3111,1192444.7612
2005-07-01 12:30:00,13.9,13.9,13.87,13.88,865051.0810168686,5.315,5.315,5.3035,5.3073,865051.081
2005-07-01 13:00:00,13.89,13.89,13.86,13.89,792349.7267759563,5.3111,5.3111,5.2997,5.3111,792349.7268
2005-07-01 13:30:00,13.89,13.89,13.87,13.87,985744.832501782,5.3111,5.3111,5.3035,5.3035,985744.8325
2005-07-01 14:00:00,13.87,13.91,13.87,13.89,1010928.961748634,5.3035,5.3188,5.3035,5.3111,1010928.9617
2005-07-01 14:30:00,13.89,13.9,13.88,13.88,738180.0902827275,5.3111,5.315,5.3073,5.3073,738180.0903
2005-07-01 15:00:00,13.89,13.91,13.86,13.86,1561891.1855547635,5.3111,5.3188,5.2997,5.2997,1561891.1856
2005-07-01 15:30:00,13.86,13.89,13.85,13.85,2214302.6847232124,5.2997,5.3111,5.2958,5.2958,2214302.6847
2005-07-05 09:30:00,13.78,13.9,13.78,13.86,2782846.2817771444,5.2691,5.315,5.2691,5.2997,2782846.2818
2005-07-05 10:00:00,13.87,13.97,13.83,13.96,4276787.835590402,5.3035,5.3417,5.2882,5.3379,4276787.8356
2005-07-05 10:30:00,13.96,14.05,13.96,14.01,2954145.877880732,5.3379,5.3723,5.3379,5.357,2954145.8779
2005-07-05 11:00:00,14.01,14.02,13.93,13.98,2388453.3143264432,5.357,5.3608,5.3264,5.3456,2388453.3143
2005-07-05 11:30:00,13.98,13.99,13.94,13.98,1595153.243050606,5.3456,5.3494,5.3303,5.3456,1595153.2431
2005-07-05 12:00:00,13.98,14.09,13.97,14.08,2301496.792587313,5.3456,5.3876,5.3417,5.3838,2301496.7926
2005-07-05 12:30:00,14.08,14.1,14.05,14.07,1751484.9132810645,5.3838,5.3914,5.3723,5.38,1751484.9133
2005-07-05 13:00:00,14.07,14.1,14.05,14.07,1395818.4842005228,5.38,5.3914,5.3723,5.38,1395818.4842
2005-07-05 13:30:00,14.07,14.1,14.05,14.09,1445473.9843193158,5.38,5.3914,5.3723,5.3876,1445473.9843
2005-07-05 14:00:00,14.09,14.14,14.06,14.08,2040152.055119981,5.3876,5.4067,5.3761,5.3838,2040152.0551
2005-07-05 14:30:00,14.07,14.15,14.06,14.11,1913281.06438584,5.38,5.4106,5.3761,5.3953,1913281.0644
2005-07-05 15:00:00,14.11,14.12,14.06,14.1,1799714.8966500356,5.3953,5.3991,5.3761,5.3914,1799714.8967
2005-07-05 15:30:00,14.1,14.15,14.08,14.1,3544547.398431932,5.3914,5.4106,5.3838,5.3914,3544547.3984
2005-07-06 09:30:00,14.15,14.39,13.91,14.29,9347113.32858161,5.4106,5.5023,5.3188,5.4641,9347113.3286
2005-07-06 10:00:00,14.29,14.39,14.18,14.29,6317652.6490852935,5.4641,5.5023,5.422,5.4641,6317652.6491
2005-07-06 10:30:00,14.29,14.32,14.26,14.28,2704680.446661915,5.4641,5.4756,5.4526,5.4603,2704680.4467
2005-07-06 11:00:00,14.28,14.3,14.23,14.28,2006414.825374198,5.4603,5.4679,5.4411,5.4603,2006414.8254
2005-07-06 11:30:00,14.28,14.39,14.28,14.37,2748871.465906391,5.4603,5.5023,5.4603,5.4947,2748871.4659
2005-07-06 12:00:00,14.37,14.44,14.29,14.32,3503920.17106201,5.4947,5.5214,5.4641,5.4756,3503920.1711
2005-07-06 12:30:00,14.32,14.32,14.27,14.31,1700641.4825374198,5.4756,5.4756,5.4564,5.4717,1700641.4825
2005-07-06 13:00:00,14.31,14.37,14.31,14.34,1261344.737467332,5.4717,5.4947,5.4717,5.4832,1261344.7375
2005-07-06 13:30:00,14.34,14.38,14.29,14.31,1258731.2900926587,5.4832,5.4985,5.4641,5.4717,1258731.2901
2005-07-06 14:00:00,14.31,14.31,14.22,14.22,1974578.2846281773,5.4717,5.4717,5.4373,5.4373,1974578.2846
2005-07-06 14:30:00,14.22,14.24,14.14,14.17,2728676.645283916,5.4373,5.445,5.4067,5.4182,2728676.6453
2005-07-06 15:00:00,14.17,14.23,14.16,14.23,1936564.5046329296,5.4182,5.4411,5.4144,5.4411,1936564.5046
2005-07-06 15:30:00,14.23,14.23,14.11,14.13,3870990.7341411263,5.4411,5.4411,5.3953,5.4029,3870990.7341
2005-07-07 09:30:00,14.0,14.18,13.93,14.02,6411499.168448563,5.3532,5.422,5.3264,5.3608,6411499.1684
2005-07-07 10:00:00,14.02,14.1,13.99,14.03,3846519.363269185,5.3608,5.3914,5.3494,5.3647,3846519.3633
2005-07-07 10:30:00,14.03,14.07,14.01,14.03,2422665.716322167,5.3647,5.38,5.357,5.3647,2422665.7163
2005-07-07 11:00:00,14.03,14.1,14.0,14.08,2323117.1299596103,5.3647,5.3914,5.3532,5.3838,2323117.13
2005-07-07 11:30:00,14.08,14.14,14.04,14.14,1534331.195058209,5.3838,5.4067,5.3685,5.4067,1534331.1951
2005-07-07 12:00:00,14.14,14.31,14.06,14.29,4481349.489189832,5.4067,5.4717,5.3761,5.4641,4481349.4892
2005-07-07 12:30:00,14.29,14.29,14.23,14.25,2679971.4896650035,5.4641,5.4641,5.4411,5.4488,2679971.4897
2005-07-07 13:00:00,14.25,14.26,14.22,14.26,1491090.5203136138,5.4488,5.4526,5.4373,5.4526,1491090.5203
2005-07-07 13:30:00,14.26,14.3,14.23,14.25,1796626.2770254218,5.4526,5.4679,5.4411,5.4488,1796626.277
2005-07-07 14:00:00,14.25,14.26,14.19,14.23,1301734.3787122832,5.4488,5.4526,5.4258,5.4411,1301734.3787
2005-07-07 14:30:00,14.23,14.24,14.15,14.22,2354003.326205749,5.4411,5.445,5.4106,5.4373,2354003.3262
2005-07-07 15:00:00,14.15,14.29,14.15,14.26,2224518.888096935,5.4106,5.4641,5.4106,5.4526,2224518.8881
2005-07-07 15:30:00,14.26,14.36,14.18,14.34,5675457.353290568,5.4526,5.4909,5.422,5.4832,5675457.3533
2005-07-08 09:30:00,14.41,14.5,14.26,14.29,7892373.485388453,5.51,5.5444,5.4526,5.4641,7892373.4854
2005-07-08 10:00:00,14.29,14.39,14.23,14.29,4453789.498693276,5.4641,5.5023,5.4411,5.4641,4453789.4987
2005-07-08 10:30:00,14.29,14.39,14.28,14.36,3428130.197196484,5.4641,5.5023,5.4603,5.4909,3428130.1972
2005-07-08 11:00:00,14.36,14.37,14.31,14.34,2180327.868852459,5.4909,5.4947,5.4717,5.4832,2180327.8689
2005-07-08 11:30:00,14.34,14.39,14.31,14.34,2057258.2561178429,5.4832,5.5023,5.4717,5.4832,2057258.2561
2005-07-08 12:00:00,14.35,14.45,14.32,14.42,4161320.978854835,5.487,5.5253,5.4756,5.5138,4161320.9789
2005-07-08 12:30:00,14.42,14.45,14.36,14.38,2178664.765977667,5.5138,5.5253,5.4909,5.4985,2178664.766
2005-07-08 13:00:00,14.39,14.4,14.37,14.39,1135186.5051081018,5.5023,5.5061,5.4947,5.5023,1135186.5051
2005-07-08 13:30:00,14.39,14.4,14.36,14.4,859111.4278926111,5.5023,5.5061,5.4909,5.5061,859111.4279
2005-07-08 14:00:00,14.4,14.47,14.4,14.46,2219529.579472559,5.5061,5.5329,5.5061,5.5291,2219529.5795
2005-07-08 14:30:00,14.46,14.48,14.42,14.44,1957472.083630316,5.5291,5.5367,5.5138,5.5214,1957472.0836
2005-07-08 15:00:00,14.43,14.5,14.41,14.5,2786410.073651699,5.5176,5.5444,5.51,5.5444,2786410.0737
2005-07-08 15:30:00,14.5,14.53,14.46,14.52,5213827.512473271,5.5444,5.5559,5.5291,5.552,5213827.5125
2005-07-11 09:30:00,14.69,14.75,14.61,14.71,6509622.238061298,5.617,5.64,5.5864,5.6247,6509622.2381
2005-07-11 10:00:00,14.71,14.71,14.65,14.71,2934426.229508197,5.6247,5.6247,5.6017,5.6247,2934426.2295
2005-07-11 10:30:00,14.71,14.74,14.67,14.71,2506771.204561653,5.6247,5.6362,5.6094,5.6247,2506771.2046
2005-07-11 11:00:00,14.71,14.85,14.69,14.83,5396531.242575434,5.6247,5.6782,5.617,5.6706,5396531.2426
2005-07-11 11:30:00,14.83,15.09,14.82,15.08,8495367.07056308,5.6706,5.77,5.6667,5.7662,8495367.0706
2005-07-11 12:00:00,15.08,15.09,14.93,14.95,3928011.404133999,5.7662,5.77,5.7088,5.7165,3928011.4041
2005-07-11 12:30:00,14.95,14.98,14.73,14.94,2575196.0085531007,5.7165,5.7279,5.6323,5.7126,2575196.0086
2005-07-11 13:00:00,14.94,14.94,14.89,14.93,1548823.9486813971,5.7126,5.7126,5.6935,5.7088,1548823.9487
2005-07-11 13:30:00,14.93,15.01,14.93,14.95,2181040.62722737,5.7088,5.7394,5.7088,5.7165,2181040.6272
2005-07-11 14:00:00,14.95,15.0,14.94,14.95,1730814.9204086482,5.7165,5.7356,5.7126,5.7165,1730814.9204
2005-07-11 14:30:00,14.95,14.99,14.93,14.96,2169874.0793537656,5.7165,5.7317,5.7088,5.7203,2169874.0794
2005-07-11 15:00:00,14.96,14.97,14.88,14.89,3613922.54692326,5.7203,5.7241,5.6897,5.6935,3613922.5469
2005-07-11 15:30:00,14.89,14.96,14.89,14.96,3968401.04537895,5.6935,5.7203,5.6935,5.7203,3968401.0454
2005-07-12 09:30:00,14.95,15.01,14.87,14.95,5005939.653124258,5.7165,5.7394,5.6859,5.7165,5005939.6531
2005-07-12 10:00:00,14.95,14.95,14.82,14.88,3264433.357091946,5.7165,5.7165,5.6667,5.6897,3264433.3571
2005-07-12 10:30:00,14.88,14.92,14.87,14.87,2441672.606319791,5.6897,5.705,5.6859,5.6859,2441672.6063
2005-07-12 11:00:00,14.87,14.87,14.79,14.82,2580185.317177477,5.6859,5.6859,5.6553,5.6667,2580185.3172
2005-07-12 11:30:00,14.82,14.88,14.81,14.84,1879781.420765028,5.6667,5.6897,5.6629,5.6744,1879781.4208
2005-07-12 12:00:00,14.84,14.87,14.82,14.85,1321454.0270848183,5.6744,5.6859,5.6667,5.6782,1321454.0271
2005-07-12 12:30:00,14.85,14.89,14.82,14.87,1264433.3570919458,5.6782,5.6935,5.6667,5.6859,1264433.3571
2005-07-12 13:00:00,14.87,14.91,14.82,14.89,2134711.332858161,5.6859,5.7012,5.6667,5.6935,2134711.3329
2005-07-12 13:30:00,14.89,15.02,14.89,15.02,3504870.515561892,5.6935,5.7432,5.6935,5.7432,3504870.5156
2005-07-12 14:00:00,15.01,15.02,14.95,14.96,2412211.926823473,5.7394,5.7432,5.7165,5.7203,2412211.9268
2005-07-12 14:30:00,14.96,14.98,14.92,14.93,1677595.6284153005,5.7203,5.7279,5.705,5.7088,1677595.6284
2005-07-12 15:00:00,14.93,14.99,14.86,14.96,1901876.9303872653,5.7088,5.7317,5.682,5.7203,1901876.9304
2005-07-12 15:30:00,14.96,14.97,14.91,14.94,2661439.7719173203,5.7203,5.7241,5.7012,5.7126,2661439.7719
2005-07-13 09:30:00,15.01,15.02,14.81,14.84,3744832.501781896,5.7394,5.7432,5.6629,5.6744,3744832.5018
2005-07-13 10:00:00,14.84,14.86,14.75,14.8,3010691.3756236634,5.6744,5.682,5.64,5.6591,3010691.3756
2005-07-13 10:30:00,14.8,14.84,14.71,14.72,3872416.250890948,5.6591,5.6744,5.6247,5.6285,3872416.2509
2005-07-13 11:00:00,14.72,14.81,14.72,14.79,2829650.7483962937,5.6285,5.6629,5.6285,5.6553,2829650.7484
2005-07-13 11:30:00,14.79,14.79,14.74,14.75,1407222.6181990972,5.6553,5.6553,5.6362,5.64,1407222.6182
2005-07-13 12:00:00,14.75,14.79,14.74,14.78,1272273.6992159658,5.64,5.6553,5.6362,5.6514,1272273.6992
2005-07-13 12:30:00,14.78,14.82,14.77,14.77,1522451.8888096935,5.6514,5.6667,5.6476,5.6476,1522451.8888
2005-07-13 13:00:00,14.77,14.8,14.77,14.78,1001425.5167498218,5.6476,5.6591,5.6476,5.6514,1001425.5167
2005-07-13 13:30:00,14.78,14.8,14.74,14.76,1097885.4834877644,5.6514,5.6591,5.6362,5.6438,1097885.4835
2005-07-13 14:00:00,14.75,14.8,14.75,14.78,1693513.8987883108,5.64,5.6591,5.64,5.6514,1693513.8988
2005-07-13 14:30:00,14.77,14.8,14.75,14.77,1877167.973390354,5.6476,5.6591,5.64,5.6476,1877167.9734
2005-07-13 15:00:00,14.77,14.79,14.76,14.76,1895462.105013068,5.6476,5.6553,5.6438,5.6438,1895462.105
2005-07-13 15:30:00,14.76,14.79,14.7,14.71,3850558.32739368,5.6438,5.6553,5.6209,5.6247,3850558.3274
2005-07-14 09:30:00,14.88,14.93,14.73,14.73,6296032.311712996,5.6897,5.7088,5.6323,5.6323,6296032.3117
2005-07-14 10:00:00,14.74,14.85,14.69,14.75,4107864.100736517,5.6362,5.6782,5.617,5.64,4107864.1007
2005-07-14 10:30:00,14.75,14.8,14.73,14.78,2694939.4155381327,5.64,5.6591,5.6323,5.6514,2694939.4155
2005-07-14 11:00:00,14.78,14.84,14.78,14.8,2280826.799714897,5.6514,5.6744,5.6514,5.6591,2280826.7997
2005-07-14 11:30:00,14.8,14.84,14.77,14.82,1668329.769541459,5.6591,5.6744,5.6476,5.6667,1668329.7695
2005-07-14 12:00:00,14.82,14.84,14.79,14.8,1607032.549299121,5.6667,5.6744,5.6553,5.6591,1607032.5493
2005-07-14 12:30:00,14.8,14.82,14.79,14.82,1047042.0527441198,5.6591,5.6667,5.6553,5.6667,1047042.0527
2005-07-14 13:00:00,14.82,14.89,14.82,14.84,1717985.269660252,5.6667,5.6935,5.6667,5.6744,1717985.2697
2005-07-14 13:30:00,14.84,14.85,14.77,14.81,1593727.7263007842,5.6744,5.6782,5.6476,5.6629,1593727.7263
2005-07-14 14:00:00,14.81,14.85,14.78,14.82,1934426.2295081967,5.6629,5.6782,5.6514,5.6667,1934426.2295
2005-07-14 14:30:00,14.82,14.83,14.74,14.8,2114278.926110715,5.6667,5.6706,5.6362,5.6591,2114278.9261
2005-07-14 15:00:00,14.8,14.82,14.75,14.77,1830838.6790211448,5.6591,5.6667,5.64,5.6476,1830838.679
2005-07-14 15:30:00,14.77,14.84,14.74,14.77,3081492.0408648136,5.6476,5.6744,5.6362,5.6476,3081492.0409
2005-07-15 09:30:00,14.86,14.89,14.79,14.83,8021620.337372297,5.682,5.6935,5.6553,5.6706,8021620.3374
2005-07-15 10:00:00,14.83,14.83,14.76,14.79,2171299.596103588,5.6706,5.6706,5.6438,5.6553,2171299.5961
2005-07-15 10:30:00,14.79,14.8,14.74,14.75,1753623.1884057971,5.6553,5.6591,5.6362,5.64,1753623.1884
2005-07-15 11:00:00,14.75,14.79,14.75,14.79,1867426.942266572,5.64,5.6553,5.64,5.6553,1867426.9423
2005-07-15 11:30:00,14.78,14.79,14.73,14.73,1516037.0634354954,5.6514,5.6553,5.6323,5.6323,1516037.0634
2005-07-15 12:00:00,14.74,14.77,14.69,14.74,1885958.6600142552,5.6362,5.6476,5.617,5.6362,1885958.66
2005-07-15 12:30:00,14.74,14.78,14.72,14.74,879781.4207650273,5.6362,5.6514,5.6285,5.6362,879781.4208
2005-07-15 13:00:00,14.74,14.79,14.73,14.77,1150867.1893561415,5.6362,5.6553,5.6323,5.6476,1150867.1894
2005-07-15 13:30:00,14.77,14.78,14.73,14.78,996436.2081254456,5.6476,5.6514,5.6323,5.6514,996436.2081
2005-07-15 14:00:00,14.77,14.81,14.74,14.81,1622238.0612972202,5.6476,5.6629,5.6362,5.6629,1622238.0613
2005-07-15 14:30:00,14.81,14.84,14.79,14.82,2475647.422190544,5.6629,5.6744,5.6553,5.6667,2475647.4222
2005-07-15 15:00:00,14.82,14.84,14.78,14.79,1785459.7291518175,5.6667,5.6744,5.6514,5.6553,1785459.7292
2005-07-15 15:30:00,14.79,14.79,14.76,14.76,2856022.808267997,5.6553,5.6553,5.6438,5.6438,2856022.8083
2005-07-18 09:30:00,14.64,14.74,14.63,14.71,4429318.127821336,5.5979,5.6362,5.5941,5.6247,4429318.1278
2005-07-18 10:00:00,14.71,14.85,14.69,14.83,3201235.447849845,5.6247,5.6782,5.617,5.6706,3201235.4478
2005-07-18 10:30:00,14.83,14.84,14.77,14.81,1521263.958184842,5.6706,5.6744,5.6476,5.6629,1521263.9582
2005-07-18 11:00:00,14.81,14.94,14.78,14.9,2342124.0199572346,5.6629,5.7126,5.6514,5.6973,2342124.02
2005-07-18 11:30:00,14.9,14.92,14.84,14.87,1759562.8415300546,5.6973,5.705,5.6744,5.6859,1759562.8415
2005-07-18 12:00:00,14.87,14.9,14.82,14.86,1319078.1658351154,5.6859,5.6973,5.6667,5.682,1319078.1658
2005-07-18 12:30:00,14.85,14.87,14.82,14.85,1108101.686861487,5.6782,5.6859,5.6667,5.6782,1108101.6869
2005-07-18 13:00:00,14.85,14.85,14.74,14.75,1804704.205274412,5.6782,5.6782,5.6362,5.64,1804704.2053
2005-07-18 13:30:00,14.75,14.77,14.72,14.74,2076502.7322404373,5.64,5.6476,5.6285,5.6362,2076502.7322
2005-07-18 14:00:00,14.74,14.76,14.73,14.74,990021.3827512474,5.6362,5.6438,5.6323,5.6362,990021.3828
2005-07-18 14:30:00,14.74,14.74,14.69,14.71,1298645.7590876692,5.6362,5.6362,5.617,5.6247,1298645.7591
2005-07-18 15:00:00,14.71,14.74,14.7,14.72,1717272.5112853409,5.6247,5.6362,5.6209,5.6285,1717272.5113
2005-07-18 15:30:00,14.71,14.8,14.69,14.71,2786172.4875267283,5.6247,5.6591,5.617,5.6247,2786172.4875
2005-07-19 09:30:00,14.85,14.85,14.72,14.75,4521501.544309813,5.6782,5.6782,5.6285,5.64,4521501.5443
2005-07-19 10:00:00,14.75,14.82,14.71,14.8,2749821.8104062723,5.64,5.6667,5.6247,5.6591,2749821.8104
2005-07-19 10:30:00,14.8,14.83,14.73,14.82,2924685.1983844144,5.6591,5.6706,5.6323,5.6667,2924685.1984
2005-07-19 11:00:00,14.82,14.82,14.73,14.79,1948443.8108814445,5.6667,5.6667,5.6323,5.6553,1948443.8109
2005-07-19 11:30:00,14.79,14.82,14.78,14.82,980280.351627465,5.6553,5.6667,5.6514,5.6667,980280.3516
2005-07-19 12:00:00,14.82,14.82,14.79,14.81,1264908.5293418863,5.6667,5.6667,5.6553,5.6629,1264908.5293
2005-07-19 12:30:00,14.82,14.87,14.81,14.87,1612734.6162984082,5.6667,5.6859,5.6629,5.6859,1612734.6163
2005-07-19 13:00:00,14.87,14.93,14.83,14.86,2932525.540508434,5.6859,5.7088,5.6706,5.682,2932525.5405
2005-07-19 13:30:00,14.86,14.86,14.79,14.84,1803991.446899501,5.682,5.682,5.6553,5.6744,1803991.4469
2005-07-19 14:00:00,14.84,14.86,14.8,14.85,1188168.210976479,5.6744,5.682,5.6591,5.6782,1188168.211
2005-07-19 14:30:00,14.85,14.9,14.85,14.86,1557852.2214302686,5.6782,5.6973,5.6782,5.682,1557852.2214
2005-07-19 15:00:00,14.87,14.89,14.82,14.85,2500118.7930624853,5.6859,5.6935,5.6667,5.6782,2500118.7931
2005-07-19 15:30:00,14.85,14.9,14.85,14.87,3728676.645283916,5.6782,5.6973,5.6782,5.6859,3728676.6453
2005-07-20 09:30:00,14.71,14.74,14.58,14.69,8188643.38322642,5.6247,5.6362,5.575,5.617,8188643.3832
2005-07-20 10:00:00,14.69,14.73,14.63,14.7,3142076.5027322406,5.617,5.6323,5.5941,5.6209,3142076.5027
2005-07-20 10:30:00,14.69,14.73,14.63,14.66,3404133.998574483,5.617,5.6323,5.5941,5.6056,3404133.9986
2005-07-20 11:00:00,14.66,14.72,14.6,14.66,3018294.131622713,5.6056,5.6285,5.5826,5.6056,3018294.1316
2005-07-20 11:30:00,14.66,14.69,14.62,14.63,2065336.184366833,5.6056,5.617,5.5903,5.5941,2065336.1844
2005-07-20 12:00:00,14.64,14.65,14.6,14.61,1978854.8348776435,5.5979,5.6017,5.5826,5.5864,1978854.8349
2005-07-20 12:30:00,14.61,14.65,14.6,14.63,1781183.1789023522,5.5864,5.6017,5.5826,5.5941,1781183.1789
2005-07-20 13:00:00,14.63,14.69,14.6,14.66,2237823.711095272,5.5941,5.617,5.5826,5.6056,2237823.7111
2005-07-20 13:30:00,14.66,14.7,14.64,14.66,2487051.5561891184,5.6056,5.6209,5.5979,5.6056,2487051.5562
2005-07-20 14:00:00,14.67,14.71,14.65,14.71,2047279.63886909,5.6094,5.6247,5.6017,5.6247,2047279.6389
2005-07-20 14:30:00,14.71,14.73,14.63,14.63,2505583.273936802,5.6247,5.6323,5.5941,5.5941,2505583.2739
2005-07-20 15:00:00,14.63,14.69,14.63,14.68,3579947.7310525067,5.5941,5.617,5.5941,5.6132,3579947.7311
2005-07-20 15:30:00,14.68,14.91,14.65,14.7,15110239.96198622,5.6132,5.7012,5.6017,5.6209,15110239.962
2005-07-21 09:30:00,16.79,17.38,16.73,17.38,68111903.06486101,6.42,6.6456,6.3971,6.6456,68111903.0649
2005-07-21 10:00:00,17.37,17.59,16.97,17.22,43021382.75124733,6.6418,6.7259,6.4888,6.5844,43021382.7512
2005-07-21 10:30:00,17.22,17.37,17.18,17.26,20641482.53741981,6.5844,6.6418,6.5691,6.5997,20641482.5374
2005-07-21 11:00:00,17.26,17.41,17.19,17.35,16308386.790211452,6.5997,6.6571,6.573,6.6341,16308386.7902
2005-07-21 11:30:00,17.35,17.37,17.22,17.29,9992634.83012592,6.6341,6.6418,6.5844,6.6112,9992634.8301
2005-07-21 12:00:00,17.29,17.4,17.24,17.29,6382513.661202186,6.6112,6.6533,6.5921,6.6112,6382513.6612
2005-07-21 12:30:00,17.3,17.51,17.29,17.46,9700641.48253742,6.615,6.6953,6.6112,6.6762,9700641.4825
2005-07-21 13:00:00,17.46,17.52,17.4,17.43,6045854.122119268,6.6762,6.6991,6.6533,6.6647,6045854.1221
2005-07-21 13:30:00,17.44,17.62,17.43,17.56,7140888.572107389,6.6686,6.7374,6.6647,6.7144,7140888.5721
2005-07-21 14:00:00,17.57,17.78,17.55,17.69,14763126.633404609,6.7183,6.7986,6.7106,6.7641,14763126.6334
2005-07-21 14:30:00,17.69,17.85,17.65,17.73,13595866.001425518,6.7641,6.8253,6.7489,6.7794,13595866.0014
2005-07-21 15:00:00,17.73,17.9,17.67,17.85,13560228.082679972,6.7794,6.8444,6.7565,6.8253,13560228.0827
2005-07-21 15:30:00,17.85,17.85,17.56,17.72,19476122.594440486,6.8253,6.8253,6.7144,6.7756,19476122.5944
2005-07-22 09:30:00,17.54,17.86,17.21,17.67,13339985.744832505,6.7068,6.8292,6.5806,6.7565,13339985.7448
2005-07-22 10:00:00,17.67,17.69,17.35,17.47,8622238.061297221,6.7565,6.7641,6.6341,6.68,8622238.0613
2005-07-22 10:30:00,17.47,17.48,17.22,17.34,10025896.887621762,6.68,6.6838,6.5844,6.6303,10025896.8876
2005-07-22 11:00:00,17.34,17.43,17.3,17.33,4501781.895937277,6.6303,6.6647,6.615,6.6265,4501781.8959
2005-07-22 11:30:00,17.33,17.53,17.18,17.27,5590876.69280114,6.6265,6.703,6.5691,6.6036,5590876.6928
2005-07-22 12:00:00,17.27,17.32,17.24,17.32,3246614.397719173,6.6036,6.6227,6.5921,6.6227,3246614.3977
2005-07-22 12:30:00,17.32,17.39,17.31,17.38,2926348.3012592066,6.6227,6.6494,6.6188,6.6456,2926348.3013
2005-07-22 13:00:00,17.38,17.46,17.35,17.43,2761701.116654787,6.6456,6.6762,6.6341,6.6647,2761701.1167
2005-07-22 13:30:00,17.43,17.47,17.41,17.45,2369684.010453789,6.6647,6.68,6.6571,6.6724,2369684.0105
2005-07-22 14:00:00,17.45,17.45,17.35,17.38,3204324.06747446,6.6724,6.6724,6.6341,6.6456,3204324.0675
2005-07-22 14:30:00,17.38,17.45,17.34,17.4,4362556.426704681,6.6456,6.6724,6.6303,6.6533,4362556.4267
2005-07-22 15:00:00,17.4,17.45,17.4,17.43,3596341.173675457,6.6533,6.6724,6.6533,6.6647,3596341.1737
2005-07-22 15:30:00,17.43,17.43,17.26,17.27,5706818.721786648,6.6647,6.6647,6.5997,6.6036,5706818.7218
2005-07-25 09:30:00,17.07,17.46,17.02,17.31,10404133.998574484,6.5271,6.6762,6.508,6.6188,10404133.9986
2005-07-25 10:00:00,17.3,17.43,17.19,17.34,4490615.348063673,6.615,6.6647,6.573,6.6303,4490615.3481
2005-07-25 10:30:00,17.33,17.53,17.3,17.49,4689474.934663815,6.6265,6.703,6.615,6.6877,4689474.9347
2005-07-25 11:00:00,17.48,17.51,17.34,17.34,2861012.1168923737,6.6838,6.6953,6.6303,6.6303,2861012.1169
2005-07-25 11:30:00,17.35,17.37,17.24,17.28,2975053.456878118,6.6341,6.6418,6.5921,6.6074,2975053.4569
2005-07-25 12:00:00,17.28,17.28,17.21,17.24,2303159.895462105,6.6074,6.6074,6.5806,6.5921,2303159.8955
2005-07-25 12:30:00,17.24,17.32,17.21,17.31,1746258.0185317178,6.5921,6.6227,6.5806,6.6188,1746258.0185
2005-07-25 13:00:00,17.31,17.34,17.29,17.33,1417438.8215728202,6.6188,6.6303,6.6112,6.6265,1417438.8216
2005-07-25 13:30:00,17.33,17.34,17.27,17.28,1519600.8553100498,6.6265,6.6303,6.6036,6.6074,1519600.8553
2005-07-25 14:00:00,17.28,17.28,17.11,17.24,1633404.6091708243,6.6074,6.6074,6.5424,6.5921,1633404.6092
2005-07-25 14:30:00,17.24,17.27,17.16,17.24,2867189.356141601,6.5921,6.6036,6.5615,6.5921,2867189.3561
2005-07-25 15:00:00,17.23,17.27,17.17,17.26,2283202.6609646,6.5883,6.6036,6.5653,6.5997,2283202.661
2005-07-25 15:30:00,17.27,17.27,17.19,17.19,3284390.591589452,6.6036,6.6036,6.573,6.573,3284390.5916
2005-07-26 09:30:00,17.06,17.2,17.05,17.09,4110715.1342361607,6.5233,6.5768,6.5194,6.5347,4110715.1342
2005-07-26 10:00:00,17.1,17.26,16.96,17.04,5160845.806604895,6.5385,6.5997,6.485,6.5156,5160845.8066
2005-07-26 10:30:00,17.04,17.07,16.85,16.87,4542884.295557139,6.5156,6.5271,6.443,6.4506,4542884.2956
2005-07-26 11:00:00,16.87,16.96,16.77,16.96,4695414.587788073,6.4506,6.485,6.4124,6.485,4695414.5878
2005-07-26 11:30:00,16.96,17.03,16.93,17.02,2181515.7994773104,6.485,6.5118,6.4735,6.508,2181515.7995
2005-07-26 12:00:00,17.02,17.05,16.97,17.0,2265858.873841768,6.508,6.5194,6.4888,6.5003,2265858.8738
2005-07-26 12:30:00,16.99,17.05,16.98,17.01,1746970.7769066286,6.4965,6.5194,6.4927,6.5041,1746970.7769
2005-07-26 13:00:00,17.02,17.06,17.02,17.02,1804466.6191494416,6.508,6.5233,6.508,6.508,1804466.6191
2005-07-26 13:30:00,17.02,17.1,17.0,17.1,2080779.2824899023,6.508,6.5385,6.5003,6.5385,2080779.2825
2005-07-26 14:00:00,17.1,17.11,17.03,17.05,2368733.665953908,6.5385,6.5424,6.5118,6.5194,2368733.666
2005-07-26 14:30:00,17.05,17.05,16.99,17.0,2442147.7785697314,6.5194,6.5194,6.4965,6.5003,2442147.7786
2005-07-26 15:00:00,17.0,17.02,16.94,16.97,2482775.005939653,6.5003,6.508,6.4774,6.4888,2482775.0059
2005-07-26 15:30:00,16.97,17.05,16.97,17.02,6042052.744119744,6.4888,6.5194,6.4888,6.508,6042052.7441
2005-07-27 09:30:00,17.05,17.43,17.03,17.39,8564267.046804467,6.5194,6.6647,6.5118,6.6494,8564267.0468
2005-07-27 10:00:00,17.39,17.42,17.26,17.4,4244476.12259444,6.6494,6.6609,6.5997,6.6533,4244476.1226
2005-07-27 10:30:00,17.39,17.47,17.38,17.45,3915419.3395105726,6.6494,6.68,6.6456,6.6724,3915419.3395
2005-07-27 11:00:00,17.45,17.5,17.42,17.43,2406272.273699216,6.6724,6.6915,6.6609,6.6647,2406272.2737
2005-07-27 11:30:00,17.43,17.44,17.39,17.43,1777856.973152768,6.6647,6.6686,6.6494,6.6647,1777856.9732
2005-07-27 12:00:00,17.43,17.45,17.3,17.33,2023045.8541221195,6.6647,6.6724,6.615,6.6265,2023045.8541
2005-07-27 12:30:00,17.34,17.35,17.27,17.3,1652649.085293419,6.6303,6.6341,6.6036,6.615,1652649.0853
2005-07-27 13:00:00,17.3,17.43,17.23,17.27,1949869.3276312663,6.615,6.6647,6.5883,6.6036,1949869.3276
2005-07-27 13:30:00,17.27,17.34,17.25,17.3,1388215.7282014731,6.6036,6.6303,6.5959,6.615,1388215.7282
2005-07-27 14:00:00,17.3,17.42,17.28,17.42,3049655.500118793,6.615,6.6609,6.6074,6.6609,3049655.5001
2005-07-27 14:30:00,17.42,17.58,17.41,17.53,5176051.318602994,6.6609,6.7221,6.6571,6.703,5176051.3186
2005-07-27 15:00:00,17.53,17.56,17.5,17.53,2268709.907341412,6.703,6.7144,6.6915,6.703,2268709.9073
2005-07-27 15:30:00,17.54,17.68,17.52,17.64,9576621.525302922,6.7068,6.7603,6.6991,6.745,9576621.5253
2005-07-28 09:30:00,17.62,17.68,17.53,17.66,6910430.0308861965,6.7374,6.7603,6.703,6.7527,6910430.0309
2005-07-28 10:00:00,17.67,17.84,17.64,17.73,7618674.269422666,6.7565,6.8215,6.745,6.7794,7618674.2694
2005-07-28 10:30:00,17.73,17.88,17.7,17.79,4119030.648610121,6.7794,6.8368,6.768,6.8024,4119030.6486
2005-07-28 11:00:00,17.79,17.83,17.75,17.79,2097172.7251128536,6.8024,6.8177,6.7871,6.8024,2097172.7251
2005-07-28 11:30:00,17.79,17.84,17.75,17.83,1881919.69588976,6.8024,6.8215,6.7871,6.8177,1881919.6959
2005-07-28 12:00:00,17.83,17.85,17.72,17.76,2285340.936089332,6.8177,6.8253,6.7756,6.7909,2285340.9361
2005-07-28 12:30:00,17.76,18.24,17.75,17.78,2176526.4908529343,6.7909,6.9745,6.7871,6.7986,2176526.4909
2005-07-28 13:00:00,17.79,17.8,17.71,17.77,1660251.8412924686,6.8024,6.8062,6.7718,6.7947,1660251.8413
2005-07-28 13:30:00,17.77,17.8,17.7,17.71,1584937.0396768828,6.7947,6.8062,6.768,6.7718,1584937.0397
2005-07-28 14:00:00,17.71,17.74,17.6,17.64,2386077.4530767403,6.7718,6.7833,6.7297,6.745,2386077.4531
2005-07-28 14:30:00,17.64,17.76,17.64,17.75,2439534.3311950583,6.745,6.7909,6.745,6.7871,2439534.3312
2005-07-28 15:00:00,17.75,17.78,17.7,17.77,2057258.2561178429,6.7871,6.7986,6.768,6.7947,2057258.2561
2005-07-28 15:30:00,17.77,17.78,17.69,17.7,3727963.8869090048,6.7947,6.7986,6.7641,6.768,3727963.8869
2005-07-29 09:30:00,17.63,17.68,17.54,17.67,3291518.17533856,6.7412,6.7603,6.7068,6.7565,3291518.1753
2005-07-29 10:00:00,17.67,17.77,17.34,17.69,3361130.909954859,6.7565,6.7947,6.6303,6.7641,3361130.91
2005-07-29 10:30:00,17.69,17.78,17.67,17.75,3356616.773580423,6.7641,6.7986,6.7565,6.7871,3356616.7736
2005-07-29 11:00:00,17.75,17.96,17.75,17.88,5343549.536707057,6.7871,6.8674,6.7871,6.8368,5343549.5367
2005-07-29 11:30:00,17.88,17.96,17.8,17.83,3004751.722499406,6.8368,6.8674,6.8062,6.8177,3004751.7225
2005-07-29 12:00:00,17.82,17.83,17.68,17.71,2491803.278688525,6.8139,6.8177,6.7603,6.7718,2491803.2787
2005-07-29 12:30:00,17.71,17.77,17.71,17.75,1090757.8997386552,6.7718,6.7947,6.7718,6.7871,1090757.8997
2005-07-29 13:00:00,17.75,17.83,17.75,17.79,922071.7510097412,6.7871,6.8177,6.7871,6.8024,922071.751
2005-07-29 13:30:00,17.79,17.79,17.72,17.75,1253504.395343312,6.8024,6.8024,6.7756,6.7871,1253504.3953
2005-07-29 14:00:00,17.75,17.79,17.74,17.75,928011.4041339986,6.7871,6.8024,6.7833,6.7871,928011.4041
2005-07-29 14:30:00,17.75,17.77,17.73,17.76,863387.9781420765,6.7871,6.7947,6.7794,6.7909,863387.9781
2005-07-29 15:00:00,17.76,17.76,17.62,17.65,2135424.091233072,6.7909,6.7909,6.7374,6.7489,2135424.0912
2005-07-29 15:30:00,17.65,17.69,17.59,17.61,3318127.821335234,6.7489,6.7641,6.7259,6.7336,3318127.8213
2005-08-01 09:30:00,18.08,18.52,18.01,18.46,16814207.650273226,6.9133,7.0815,6.8865,7.0586,16814207.6503
2005-08-01 10:00:00,18.46,18.47,18.28,18.41,8625801.853171775,7.0586,7.0624,6.9897,7.0395,8625801.8532
2005-08-01 10:30:00,18.41,18.44,18.24,18.34,7251603.706343549,7.0395,7.0509,6.9745,7.0127,7251603.7063
2005-08-01 11:00:00,18.34,18.35,18.22,18.32,3639106.676170112,7.0127,7.0165,6.9668,7.005,3639106.6762
2005-08-01 11:30:00,18.32,18.37,18.3,18.34,2292943.6920883823,7.005,7.0242,6.9974,7.0127,2292943.6921
2005-08-01 12:00:00,18.33,18.38,18.33,18.34,2272036.113090996,7.0089,7.028,7.0089,7.0127,2272036.1131
2005-08-01 12:30:00,18.34,18.36,18.3,18.35,2172725.1128534093,7.0127,7.0203,6.9974,7.0165,2172725.1129
2005-08-01 13:00:00,18.36,18.38,18.31,18.36,2148728.914231409,7.0203,7.028,7.0012,7.0203,2148728.9142
2005-08-01 13:30:00,18.36,18.43,18.33,18.37,3455927.773818009,7.0203,7.0471,7.0089,7.0242,3455927.7738
2005-08-01 14:00:00,18.38,18.5,18.38,18.43,4905440.72226182,7.028,7.0739,7.028,7.0471,4905440.7223
2005-08-01 14:30:00,18.43,18.49,18.41,18.43,3810406.2722736993,7.0471,7.07,7.0395,7.0471,3810406.2723
2005-08-01 15:00:00,18.43,18.49,18.4,18.47,3835827.9876455218,7.0471,7.07,7.0356,7.0624,3835827.9876
2005-08-01 15:30:00,18.48,18.48,18.35,18.37,6394392.967450701,7.0662,7.0662,7.0165,7.0242,6394392.9675
2005-08-02 09:30:00,18.39,18.69,18.38,18.66,9301734.378712283,7.0318,7.1465,7.028,7.135,9301734.3787
2005-08-02 10:00:00,18.66,18.75,18.59,18.68,7450700.879068662,7.135,7.1695,7.1083,7.1427,7450700.8791
2005-08-02 10:30:00,18.68,18.79,18.65,18.75,5271323.354716085,7.1427,7.1848,7.1312,7.1695,5271323.3547
2005-08-02 11:00:00,18.75,18.84,18.73,18.83,3227369.921596579,7.1695,7.2039,7.1618,7.2001,3227369.9216
2005-08-02 11:30:00,18.83,18.92,18.79,18.92,3407222.618199097,7.2001,7.2345,7.1848,7.2345,3407222.6182
2005-08-02 12:00:00,18.92,18.92,18.84,18.9,3491565.6925635543,7.2345,7.2345,7.2039,7.2268,3491565.6926
2005-08-02 12:30:00,18.89,18.93,18.84,18.84,3566167.735804229,7.223,7.2383,7.2039,7.2039,3566167.7358
2005-08-02 13:00:00,18.84,18.85,18.78,18.8,2990021.3827512474,7.2039,7.2077,7.1809,7.1886,2990021.3828
2005-08-02 13:30:00,18.8,18.82,18.7,18.76,3331432.644333571,7.1886,7.1962,7.1503,7.1733,3331432.6443
2005-08-02 14:00:00,18.76,18.82,18.75,18.8,2033499.6436208128,7.1733,7.1962,7.1695,7.1886,2033499.6436
2005-08-02 14:30:00,18.8,18.86,18.78,18.81,2287479.211214065,7.1886,7.2115,7.1809,7.1924,2287479.2112
2005-08-02 15:00:00,18.81,18.84,18.79,18.83,2210263.720598717,7.1924,7.2039,7.1848,7.2001,2210263.7206
2005-08-02 15:30:00,18.83,18.92,18.81,18.83,6511522.92706106,7.2001,7.2345,7.1924,7.2001,6511522.9271
2005-08-03 09:30:00,18.73,18.76,18.59,18.61,5368496.0798289385,7.1618,7.1733,7.1083,7.1159,5368496.0798
2005-08-03 10:00:00,18.6,18.7,18.57,18.65,3839629.3656450463,7.1121,7.1503,7.1006,7.1312,3839629.3656
2005-08-03 10:30:00,18.65,18.74,18.61,18.67,3287479.211214065,7.1312,7.1656,7.1159,7.1389,3287479.2112
2005-08-03 11:00:00,18.67,18.7,18.62,18.69,1783559.0401520552,7.1389,7.1503,7.1198,7.1465,1783559.0402
2005-08-03 11:30:00,18.69,18.75,18.66,18.72,1847469.7077690663,7.1465,7.1695,7.135,7.158,1847469.7078
2005-08-03 12:00:00,18.72,18.84,18.66,18.83,2367545.7353290566,7.158,7.2039,7.135,7.2001,2367545.7353
2005-08-03 12:30:00,18.82,18.89,18.8,18.81,2868614.872891424,7.1962,7.223,7.1886,7.1924,2868614.8729
2005-08-03 13:00:00,18.81,18.82,18.76,18.78,2165359.94297933,7.1924,7.1962,7.1733,7.1809,2165359.943
2005-08-03 13:30:00,18.79,18.81,18.76,18.8,1485626.0394392968,7.1848,7.1924,7.1733,7.1886,1485626.0394
2005-08-03 14:00:00,18.81,18.81,18.66,18.68,1505820.8600617724,7.1924,7.1924,7.135,7.1427,1505820.8601
2005-08-03 14:30:00,18.68,18.73,18.65,18.69,1612972.2024233786,7.1427,7.1618,7.1312,7.1465,1612972.2024
2005-08-03 15:00:00,18.7,18.76,18.66,18.71,1701354.2409123308,7.1503,7.1733,7.135,7.1542,1701354.2409
2005-08-03 15:30:00,18.71,18.77,18.69,18.75,3223568.543597054,7.1542,7.1771,7.1465,7.1695,3223568.5436
2005-08-04 09:30:00,18.66,18.87,18.62,18.76,5346162.984081729,7.135,7.2153,7.1198,7.1733,5346162.9841
2005-08-04 10:00:00,18.76,18.81,18.72,18.78,2259681.63459254,7.1733,7.1924,7.158,7.1809,2259681.6346
2005-08-04 10:30:00,18.77,18.78,18.69,18.7,1588500.8315514375,7.1771,7.1809,7.1465,7.1503,1588500.8316
2005-08-04 11:00:00,18.7,18.75,18.69,18.7,878118.3178902352,7.1503,7.1695,7.1465,7.1503,878118.3179
2005-08-04 11:30:00,18.69,18.7,18.57,18.6,2148966.5003563794,7.1465,7.1503,7.1006,7.1121,2148966.5004
2005-08-04 12:00:00,18.59,18.59,18.46,18.47,3363506.771204562,7.1083,7.1083,7.0586,7.0624,3363506.7712
2005-08-04 12:30:00,18.47,18.52,18.42,18.46,2288667.1418389166,7.0624,7.0815,7.0433,7.0586,2288667.1418
2005-08-04 13:00:00,18.47,18.51,18.43,18.45,1278213.3523402233,7.0624,7.0777,7.0471,7.0547,1278213.3523
2005-08-04 13:30:00,18.46,18.48,18.4,18.45,1870753.148016156,7.0586,7.0662,7.0356,7.0547,1870753.148
2005-08-04 14:00:00,18.45,18.51,18.41,18.46,1789736.279401283,7.0547,7.0777,7.0395,7.0586,1789736.2794
2005-08-04 14:30:00,18.45,18.48,18.42,18.44,1363506.7712045617,7.0547,7.0662,7.0433,7.0509,1363506.7712
2005-08-04 15:00:00,18.45,18.5,18.43,18.48,1591827.0373010216,7.0547,7.0739,7.0471,7.0662,1591827.0373
2005-08-04 15:30:00,18.48,18.49,18.4,18.46,3614635.3052981705,7.0662,7.07,7.0356,7.0586,3614635.3053
2005-08-05 09:30:00,18.51,18.79,18.46,18.7,6147303.397481587,7.0777,7.1848,7.0586,7.1503,6147303.3975
2005-08-05 10:00:00,18.7,18.7,18.49,18.55,3446186.7426942266,7.1503,7.1503,7.07,7.093,3446186.7427
2005-08-05 10:30:00,18.54,18.6,18.53,18.55,1976478.9736279403,7.0892,7.1121,7.0853,7.093,1976478.9736
2005-08-05 11:00:00,18.54,18.56,18.5,18.5,1441672.606319791,7.0892,7.0968,7.0739,7.0739,1441672.6063
2005-08-05 11:30:00,18.5,18.5,18.4,18.47,3071988.5958660017,7.0739,7.0739,7.0356,7.0624,3071988.5959
2005-08-05 12:00:00,18.47,18.5,18.46,18.5,1499406.0346875745,7.0624,7.0739,7.0586,7.0739,1499406.0347
2005-08-05 12:30:00,18.5,18.5,18.36,18.39,2009265.8588738416,7.0739,7.0739,7.0203,7.0318,2009265.8589
2005-08-05 13:00:00,18.39,18.44,18.36,18.41,1907578.9973865529,7.0318,7.0509,7.0203,7.0395,1907578.9974
2005-08-05 13:30:00,18.41,18.42,18.33,18.34,1411974.3406985032,7.0395,7.0433,7.0089,7.0127,1411974.3407
2005-08-05 14:00:00,18.34,18.34,18.27,18.29,1552387.7405559516,7.0127,7.0127,6.9859,6.9936,1552387.7406
2005-08-05 14:30:00,18.29,18.39,18.29,18.34,1446424.328819197,6.9936,7.0318,6.9936,7.0127,1446424.3288
2005-08-05 15:00:00,18.34,18.38,18.31,18.34,1540270.848182466,7.0127,7.028,7.0012,7.0127,1540270.8482
2005-08-05 15:30:00,18.34,18.38,18.24,18.25,3273461.6298408173,7.0127,7.028,6.9745,6.9783,3273461.6298
2005-08-08 09:30:00,18.25,18.39,18.24,18.31,3776193.870277976,6.9783,7.0318,6.9745,7.0012,3776193.8703
2005-08-08 10:00:00,18.31,18.33,18.1,18.24,5092658.588738418,7.0012,7.0089,6.9209,6.9745,5092658.5887
2005-08-08 10:30:00,18.24,18.25,18.07,18.09,4238298.883345213,6.9745,6.9783,6.9094,6.9171,4238298.8833
2005-08-08 11:00:00,18.09,18.3,18.07,18.25,2327631.266334046,6.9171,6.9974,6.9094,6.9783,2327631.2663
2005-08-08 11:30:00,18.25,18.29,18.23,18.28,1152055.1199809932,6.9783,6.9936,6.9706,6.9897,1152055.12
2005-08-08 12:00:00,18.28,18.31,18.25,18.26,1176764.0769779044,6.9897,7.0012,6.9783,6.9821,1176764.077
2005-08-08 12:30:00,18.26,18.35,18.22,18.34,1359467.8070800663,6.9821,7.0165,6.9668,7.0127,1359467.8071
2005-08-08 13:00:00,18.34,18.35,18.26,18.27,979330.0071275836,7.0127,7.0165,6.9821,6.9859,979330.0071
2005-08-08 13:30:00,18.27,18.29,18.24,18.28,957472.083630316,6.9859,6.9936,6.9745,6.9897,957472.0836
2005-08-08 14:00:00,18.28,18.28,18.14,18.17,1663578.0470420527,6.9897,6.9897,6.9362,6.9477,1663578.047
2005-08-08 14:30:00,18.17,18.23,18.14,18.21,1798526.966025184,6.9477,6.9706,6.9362,6.963,1798526.966
2005-08-08 15:00:00,18.21,18.26,18.17,18.21,1487764.3145640297,6.963,6.9821,6.9477,6.963,1487764.3146
2005-08-08 15:30:00,18.21,18.22,18.15,18.2,2594915.6569256354,6.963,6.9668,6.94,6.9592,2594915.6569
2005-08-09 09:30:00,18.36,18.36,18.22,18.32,3434069.850320741,7.0203,7.0203,6.9668,7.005,3434069.8503
2005-08-09 10:00:00,18.32,18.38,18.28,18.31,2076502.7322404373,7.005,7.028,6.9897,7.0012,2076502.7322
2005-08-09 10:30:00,18.3,18.33,18.18,18.18,2566405.3219292,6.9974,7.0089,6.9515,6.9515,2566405.3219
2005-08-09 11:00:00,18.18,18.23,18.17,18.22,1463055.357567118,6.9515,6.9706,6.9477,6.9668,1463055.3576
2005-08-09 11:30:00,18.22,18.25,18.2,18.22,973865.5262532668,6.9668,6.9783,6.9592,6.9668,973865.5263
2005-08-09 12:00:00,18.22,18.25,18.19,18.19,538132.5730577335,6.9668,6.9783,6.9553,6.9553,538132.5731
2005-08-09 12:30:00,18.19,18.2,18.16,18.18,836065.5737704919,6.9553,6.9592,6.9439,6.9515,836065.5738
2005-08-09 13:00:00,18.19,18.21,18.16,18.19,767165.5975291043,6.9553,6.963,6.9439,6.9553,767165.5975
2005-08-09 13:30:00,18.18,18.21,18.17,18.18,1059396.5312425755,6.9515,6.963,6.9477,6.9515,1059396.5312
2005-08-09 14:00:00,18.18,18.23,18.14,18.22,1688524.5901639345,6.9515,6.9706,6.9362,6.9668,1688524.5902
2005-08-09 14:30:00,18.22,18.24,18.15,18.16,1590163.9344262294,6.9668,6.9745,6.94,6.9439,1590163.9344
2005-08-09 15:00:00,18.17,18.17,17.93,17.95,5030886.19624614,6.9477,6.9477,6.8559,6.8636,5030886.1962
2005-08-09 15:30:00,17.95,18.08,17.89,18.02,4847707.293894037,6.8636,6.9133,6.8406,6.8903,4847707.2939
2005-08-10 09:30:00,18.14,18.19,17.93,17.94,4909479.686386315,6.9362,6.9553,6.8559,6.8597,4909479.6864
2005-08-10 10:00:00,17.96,18.1,17.96,18.07,3220717.5100974105,6.8674,6.9209,6.8674,6.9094,3220717.5101
2005-08-10 10:30:00,18.07,18.11,18.01,18.1,2068899.976241388,6.9094,6.9247,6.8865,6.9209,2068899.9762
2005-08-10 11:00:00,18.09,18.12,18.03,18.06,1949631.741506296,6.9171,6.9286,6.8942,6.9056,1949631.7415
2005-08-10 11:30:00,18.06,18.09,18.05,18.07,872178.6647659776,6.9056,6.9171,6.9018,6.9094,872178.6648
2005-08-10 12:00:00,18.07,18.15,18.07,18.11,2100261.344737468,6.9094,6.94,6.9094,6.9247,2100261.3447
2005-08-10 12:30:00,18.12,18.14,18.04,18.07,3034687.5742456643,6.9286,6.9362,6.898,6.9094,3034687.5742
2005-08-10 13:00:00,18.07,18.09,18.01,18.05,1467094.3216916132,6.9094,6.9171,6.8865,6.9018,1467094.3217
2005-08-10 13:30:00,18.05,18.06,17.91,17.92,2063435.495367071,6.9018,6.9056,6.8483,6.8521,2063435.4954
2005-08-10 14:00:00,17.92,17.93,17.63,17.67,6555951.532430506,6.8521,6.8559,6.7412,6.7565,6555951.5324
2005-08-10 14:30:00,17.67,17.71,17.62,17.65,3439296.745070088,6.7565,6.7718,6.7374,6.7489,3439296.7451
2005-08-10 15:00:00,17.64,17.65,17.42,17.51,7205749.584224282,6.745,6.7489,6.6609,6.6953,7205749.5842
2005-08-10 15:30:00,17.51,17.56,17.45,17.47,7377761.93870278,6.6953,6.7144,6.6724,6.68,7377761.9387
2005-08-11 09:30:00,17.46,17.68,17.42,17.45,6897837.966262771,6.6762,6.7603,6.6609,6.6724,6897837.9663
2005-08-11 10:00:00,17.45,17.76,17.43,17.73,4944880.01900689,6.6724,6.7909,6.6647,6.7794,4944880.019
2005-08-11 10:30:00,17.72,17.74,17.63,17.68,4153955.808980756,6.7756,6.7833,6.7412,6.7603,4153955.809
2005-08-11 11:00:00,17.68,17.7,17.55,17.57,2800902.827274888,6.7603,6.768,6.7106,6.7183,2800902.8273
2005-08-11 11:30:00,17.57,17.61,17.51,17.53,2018769.303872654,6.7183,6.7336,6.6953,6.703,2018769.3039
2005-08-11 12:00:00,17.53,17.6,17.37,17.41,3154430.981230696,6.703,6.7297,6.6418,6.6571,3154430.9812
2005-08-11 12:30:00,17.41,17.47,17.38,17.43,2329294.3692088383,6.6571,6.68,6.6456,6.6647,2329294.3692
2005-08-11 13:00:00,17.43,17.48,17.41,17.45,1851746.258018532,6.6647,6.6838,6.6571,6.6724,1851746.258
2005-08-11 13:30:00,17.45,17.45,17.37,17.39,2208600.617723925,6.6724,6.6724,6.6418,6.6494,2208600.6177
2005-08-11 14:00:00,17.39,17.39,17.26,17.35,3521501.5443098126,6.6494,6.6494,6.5997,6.6341,3521501.5443
2005-08-11 14:30:00,17.35,17.42,17.33,17.37,1893323.8298883345,6.6341,6.6609,6.6265,6.6418,1893323.8299
2005-08-11 15:00:00,17.38,17.52,17.36,17.47,3213352.340223331,6.6456,6.6991,6.638,6.68,3213352.3402
2005-08-11 15:30:00,17.46,17.55,17.45,17.5,3710620.0997861726,6.6762,6.7106,6.6724,6.6915,3710620.0998
2005-08-12 09:30:00,17.35,17.44,17.3,17.35,3412687.099073414,6.6341,6.6686,6.615,6.6341,3412687.0991
2005-08-12 10:00:00,17.35,17.36,17.24,17.29,2808267.9971489664,6.6341,6.638,6.5921,6.6112,2808267.9971
2005-08-12 10:30:00,17.29,17.29,17.19,17.22,2599667.379425042,6.6112,6.6112,6.573,6.5844,2599667.3794
2005-08-12 11:00:00,17.22,17.24,17.15,17.15,1895699.6911380368,6.5844,6.5921,6.5577,6.5577,1895699.6911
2005-08-12 11:30:00,17.15,17.2,17.04,17.1,3975053.456878118,6.5577,6.5768,6.5156,6.5385,3975053.4569
2005-08-12 12:00:00,17.11,17.13,17.03,17.05,2172012.3544784985,6.5424,6.55,6.5118,6.5194,2172012.3545
2005-08-12 12:30:00,17.05,17.11,17.04,17.1,2291043.00308862,6.5194,6.5424,6.5156,6.5385,2291043.0031
2005-08-12 13:00:00,17.1,17.13,17.07,17.11,2010691.375623664,6.5385,6.55,6.5271,6.5424,2010691.3756
2005-08-12 13:30:00,17.11,17.15,17.09,17.14,1615823.235923022,6.5424,6.5577,6.5347,6.5538,1615823.2359
2005-08-12 14:00:00,17.14,17.16,17.11,17.13,1956284.1530054645,6.5538,6.5615,6.5424,6.55,1956284.153
2005-08-12 14:30:00,17.13,17.15,17.09,17.13,1462817.771442148,6.55,6.5577,6.5347,6.55,1462817.7714
2005-08-12 15:00:00,17.13,17.29,17.13,17.28,3057971.014492754,6.55,6.6112,6.55,6.6074,3057971.0145
2005-08-12 15:30:00,17.28,17.3,17.15,17.24,4803991.446899502,6.6074,6.615,6.5577,6.5921,4803991.4469
2005-08-15 09:30:00,17.24,17.56,17.22,17.56,4904015.205511998,6.5921,6.7144,6.5844,6.7144,4904015.2055
2005-08-15 10:00:00,17.56,17.59,17.32,17.34,4269185.079591352,6.7144,6.7259,6.6227,6.6303,4269185.0796
2005-08-15 10:30:00,17.34,17.42,17.33,17.42,2299596.1035875506,6.6303,6.6609,6.6265,6.6609,2299596.1036
2005-08-15 11:00:00,17.42,17.45,17.36,17.41,1508909.4796863864,6.6609,6.6724,6.638,6.6571,1508909.4797
2005-08-15 11:30:00,17.42,17.44,17.37,17.4,1589688.762176289,6.6609,6.6686,6.6418,6.6533,1589688.7622
2005-08-15 12:00:00,17.4,17.56,17.4,17.52,2394392.967450701,6.6533,6.7144,6.6533,6.6991,2394392.9675
2005-08-15 12:30:00,17.52,17.57,17.5,17.52,1384176.764076978,6.6991,6.7183,6.6915,6.6991,1384176.7641
2005-08-15 13:00:00,17.52,17.57,17.51,17.56,1136612.0218579236,6.6991,6.7183,6.6953,6.7144,1136612.0219
2005-08-15 13:30:00,17.56,17.6,17.53,17.56,1341173.6754573532,6.7144,6.7297,6.703,6.7144,1341173.6755
2005-08-15 14:00:00,17.56,17.57,17.48,17.55,1349964.3620812546,6.7144,6.7183,6.6838,6.7106,1349964.3621
2005-08-15 14:30:00,17.55,17.56,17.48,17.51,1064385.8398669518,6.7106,6.7144,6.6838,6.6953,1064385.8399
2005-08-15 15:00:00,17.51,17.53,17.43,17.45,1290330.2447137088,6.6953,6.703,6.6647,6.6724,1290330.2447
2005-08-15 15:30:00,17.45,17.46,17.32,17.35,2826562.12877168,6.6724,6.6762,6.6227,6.6341,2826562.1288
2005-08-16 09:30:00,17.4,17.48,17.33,17.35,3414825.374198147,6.6533,6.6838,6.6265,6.6341,3414825.3742
2005-08-16 10:00:00,17.36,17.48,17.36,17.44,2817058.6837728675,6.638,6.6838,6.638,6.6686,2817058.6838
2005-08-16 10:30:00,17.44,17.45,17.26,17.3,2597291.5181753384,6.6686,6.6724,6.5997,6.615,2597291.5182
2005-08-16 11:00:00,17.3,17.4,17.29,17.38,1397956.7593252554,6.615,6.6533,6.6112,6.6456,1397956.7593
2005-08-16 11:30:00,17.38,17.42,17.34,17.34,1394630.5535756713,6.6456,6.6609,6.6303,6.6303,1394630.5536
2005-08-16 12:00:00,17.34,17.36,17.3,17.33,1693513.8987883108,6.6303,6.638,6.615,6.6265,1693513.8988
2005-08-16 12:30:00,17.33,17.37,17.26,17.26,1419339.5105725825,6.6265,6.6418,6.5997,6.5997,1419339.5106
2005-08-16 13:00:00,17.26,17.28,17.18,17.19,2293418.8643383225,6.5997,6.6074,6.5691,6.573,2293418.8643
2005-08-16 13:30:00,17.19,17.22,17.13,17.13,1386790.2114516513,6.573,6.5844,6.55,6.55,1386790.2115
2005-08-16 14:00:00,17.13,17.16,17.05,17.07,2649085.2934188643,6.55,6.5615,6.5194,6.5271,2649085.2934
2005-08-16 14:30:00,17.07,17.16,17.06,17.15,1902589.6887621763,6.5271,6.5615,6.5233,6.5577,1902589.6888
2005-08-16 15:00:00,17.15,17.18,16.98,17.04,4141838.91660727,6.5577,6.5691,6.4927,6.5156,4141838.9166
2005-08-16 15:30:00,17.04,17.26,16.9,16.97,5422428.130197196,6.5156,6.5997,6.4621,6.4888,5422428.1302
2005-08-17 09:30:00,17.03,17.15,16.87,17.08,4082442.385364695,6.5118,6.5577,6.4506,6.5309,4082442.3854
2005-08-17 10:00:00,17.08,17.12,16.97,17.03,2254929.9120931337,6.5309,6.5462,6.4888,6.5118,2254929.9121
2005-08-17 10:30:00,17.03,17.03,16.88,16.98,2988595.866001426,6.5118,6.5118,6.4544,6.4927,2988595.866
2005-08-17 11:00:00,16.98,17.05,16.97,17.03,1567118.0803041102,6.4927,6.5194,6.4888,6.5118,1567118.0803
2005-08-17 11:30:00,17.03,17.03,16.95,17.01,3295319.5533380853,6.5118,6.5118,6.4812,6.5041,3295319.5533
2005-08-17 12:00:00,17.01,17.14,17.01,17.11,2194107.864100737,6.5041,6.5538,6.5041,6.5424,2194107.8641
2005-08-17 12:30:00,17.11,17.16,17.07,17.08,1860774.5307674035,6.5424,6.5615,6.5271,6.5309,1860774.5308
2005-08-17 13:00:00,17.08,17.13,17.06,17.08,1003326.2057495842,6.5309,6.55,6.5233,6.5309,1003326.2057
2005-08-17 13:30:00,17.07,17.08,16.98,17.04,1078878.5934901405,6.5271,6.5309,6.4927,6.5156,1078878.5935
2005-08-17 14:00:00,17.05,17.12,17.01,17.1,1392017.106200998,6.5194,6.5462,6.5041,6.5385,1392017.1062
2005-08-17 14:30:00,17.1,17.12,17.02,17.07,1094796.8638631504,6.5385,6.5462,6.508,6.5271,1094796.8639
2005-08-17 15:00:00,17.08,17.15,17.04,17.07,1645521.5015443098,6.5309,6.5577,6.5156,6.5271,1645521.5015
2005-08-17 15:30:00,17.07,17.12,17.03,17.03,2247327.156094084,6.5271,6.5462,6.5118,6.5118,2247327.1561
2005-08-18 09:30:00,16.92,16.99,16.79,16.87,3902589.688762176,6.4697,6.4965,6.42,6.4506,3902589.6888
2005-08-18 10:00:00,16.86,16.88,16.77,16.82,2314326.443335709,6.4468,6.4544,6.4124,6.4315,2314326.4433
2005-08-18 10:30:00,16.82,16.86,16.75,16.79,2615348.0636730813,6.4315,6.4468,6.4047,6.42,2615348.0637
2005-08-18 11:00:00,16.79,16.8,16.7,16.71,3610596.3411736754,6.42,6.4238,6.3856,6.3894,3610596.3412
2005-08-18 11:30:00,16.71,16.74,16.63,16.65,3046566.880494179,6.3894,6.4009,6.3588,6.3665,3046566.8805
2005-08-18 12:00:00,16.65,16.74,16.64,16.73,2114278.926110715,6.3665,6.4009,6.3627,6.3971,2114278.9261
2005-08-18 12:30:00,16.73,16.79,16.73,16.78,1297457.8284628177,6.3971,6.42,6.3971,6.4162,1297457.8285
2005-08-18 13:00:00,16.78,16.87,16.77,16.87,2461154.668567356,6.4162,6.4506,6.4124,6.4506,2461154.6686
2005-08-18 13:30:00,16.87,16.89,16.78,16.78,2271085.7685911143,6.4506,6.4583,6.4162,6.4162,2271085.7686
2005-08-18 14:00:00,16.78,16.81,16.69,16.71,2004276.5502494653,6.4162,6.4277,6.3818,6.3894,2004276.5502
2005-08-18 14:30:00,16.71,16.78,16.67,16.77,1718698.0280351627,6.3894,6.4162,6.3741,6.4124,1718698.028
2005-08-18 15:00:00,16.77,16.81,16.76,16.81,2217866.476597767,6.4124,6.4277,6.4085,6.4277,2217866.4766
2005-08-18 15:30:00,16.81,16.89,16.79,16.82,4201473.033974816,6.4277,6.4583,6.42,6.4315,4201473.034
2005-08-19 09:30:00,16.88,16.97,16.83,16.94,5863625.564267047,6.4544,6.4888,6.4353,6.4774,5863625.5643
2005-08-19 10:00:00,16.94,16.98,16.88,16.96,2176526.4908529343,6.4774,6.4927,6.4544,6.485,2176526.4909
2005-08-19 10:30:00,16.95,16.96,16.92,16.94,858873.8417676408,6.4812,6.485,6.4697,6.4774,858873.8418
2005-08-19 11:00:00,16.94,16.96,16.92,16.93,1015443.0981230696,6.4774,6.485,6.4697,6.4735,1015443.0981
2005-08-19 11:30:00,16.93,16.95,16.89,16.89,748158.7075314802,6.4735,6.4812,6.4583,6.4583,748158.7075
2005-08-19 12:00:00,16.89,16.92,16.86,16.88,1276075.0772154906,6.4583,6.4697,6.4468,6.4544,1276075.0772
2005-08-19 12:30:00,16.88,16.94,16.87,16.93,1268709.907341411,6.4544,6.4774,6.4506,6.4735,1268709.9073
2005-08-19 13:00:00,16.93,16.95,16.88,16.93,1083155.1437396056,6.4735,6.4812,6.4544,6.4735,1083155.1437
2005-08-19 13:30:00,16.93,16.94,16.89,16.9,656925.6355428844,6.4735,6.4774,6.4583,6.4621,656925.6355
2005-08-19 14:00:00,16.9,16.92,16.89,16.9,676882.8700403897,6.4621,6.4697,6.4583,6.4621,676882.87
2005-08-19 14:30:00,16.9,16.92,16.85,16.88,1016631.0287479212,6.4621,6.4697,6.443,6.4544,1016631.0287
2005-08-19 15:00:00,16.88,16.92,16.87,16.9,927061.0596341174,6.4544,6.4697,6.4506,6.4621,927061.0596
2005-08-19 15:30:00,16.9,16.91,16.81,16.84,2847232.121644096,6.4621,6.4659,6.4277,6.4391,2847232.1216
2005-08-22 09:30:00,16.89,16.92,16.8,16.83,3863150.392017106,6.4583,6.4697,6.4238,6.4353,3863150.392
2005-08-22 10:00:00,16.83,16.86,16.78,16.79,2681397.0064148256,6.4353,6.4468,6.4162,6.42,2681397.0064
2005-08-22 10:30:00,16.79,16.81,16.67,16.7,2227369.921596579,6.42,6.4277,6.3741,6.3856,2227369.9216
2005-08-22 11:00:00,16.7,16.71,16.55,16.59,2139463.055357567,6.3856,6.3894,6.3282,6.3435,2139463.0554
2005-08-22 11:30:00,16.59,16.61,16.49,16.49,2422428.1301971967,6.3435,6.3512,6.3053,6.3053,2422428.1302
2005-08-22 12:00:00,16.49,16.52,16.35,16.38,3574958.42242813,6.3053,6.3168,6.2518,6.2632,3574958.4224
2005-08-22 12:30:00,16.38,16.39,16.28,16.38,2883582.798764552,6.2632,6.2671,6.225,6.2632,2883582.7988
2005-08-22 13:00:00,16.29,16.52,16.29,16.51,2616535.994297933,6.2288,6.3168,6.2288,6.3129,2616535.9943
2005-08-22 13:30:00,16.5,16.53,16.46,16.51,1474459.4915656927,6.3091,6.3206,6.2938,6.3129,1474459.4916
2005-08-22 14:00:00,16.5,16.53,16.44,16.47,1610121.168923735,6.3091,6.3206,6.2862,6.2977,1610121.1689
2005-08-22 14:30:00,16.47,16.51,16.45,16.47,1151342.3616060822,6.2977,6.3129,6.29,6.2977,1151342.3616
2005-08-22 15:00:00,16.47,16.49,16.42,16.46,1906153.4806367308,6.2977,6.3053,6.2785,6.2938,1906153.4806
2005-08-22 15:30:00,16.46,16.51,16.46,16.47,3071988.5958660017,6.2938,6.3129,6.2938,6.2977,3071988.5959
2005-08-23 09:30:00,16.48,16.56,16.29,16.53,5295319.553338085,6.3015,6.3321,6.2288,6.3206,5295319.5533
2005-08-23 10:00:00,16.53,16.58,16.43,16.44,3212639.58184842,6.3206,6.3397,6.2824,6.2862,3212639.5818
2005-08-23 10:30:00,16.44,16.49,16.4,16.48,2607270.1354240915,6.2862,6.3053,6.2709,6.3015,2607270.1354
2005-08-23 11:00:00,16.48,16.5,16.44,16.46,1568306.0109289617,6.3015,6.3091,6.2862,6.2938,1568306.0109
2005-08-23 11:30:00,16.46,16.47,16.42,16.44,1697790.4490377763,6.2938,6.2977,6.2785,6.2862,1697790.449
2005-08-23 12:00:00,16.44,16.51,16.07,16.5,2003563.7918745545,6.2862,6.3129,6.1447,6.3091,2003563.7919
2005-08-23 12:30:00,16.5,16.53,16.45,16.49,1299120.93133761,6.3091,6.3206,6.29,6.3053,1299120.9313
2005-08-23 13:00:00,16.49,16.53,16.45,16.46,1345450.2257068187,6.3053,6.3206,6.29,6.2938,1345450.2257
2005-08-23 13:30:00,16.47,16.5,16.46,16.46,817533.8560228082,6.2977,6.3091,6.2938,6.2938,817533.856
2005-08-23 14:00:00,16.47,16.51,16.46,16.48,937277.2630078404,6.2977,6.3129,6.2938,6.3015,937277.263
2005-08-23 14:30:00,16.48,16.49,16.43,16.46,1610596.3411736756,6.3015,6.3053,6.2824,6.2938,1610596.3412
2005-08-23 15:00:00,16.46,16.48,16.44,16.44,1429555.7139463057,6.2938,6.3015,6.2862,6.2862,1429555.7139
2005-08-23 15:30:00,16.44,16.46,16.4,16.41,2702779.7576621524,6.2862,6.2938,6.2709,6.2747,2702779.7577
2005-08-24 09:30:00,16.34,16.48,16.3,16.47,3646709.432169161,6.2479,6.3015,6.2327,6.2977,3646709.4322
2005-08-24 10:00:00,16.47,16.52,16.43,16.5,2566167.735804229,6.2977,6.3168,6.2824,6.3091,2566167.7358
2005-08-24 10:30:00,16.5,16.72,16.5,16.64,5054407.222618199,6.3091,6.3932,6.3091,6.3627,5054407.2226
2005-08-24 11:00:00,16.63,16.64,16.54,16.57,1812069.375148492,6.3588,6.3627,6.3244,6.3359,1812069.3751
2005-08-24 11:30:00,16.57,16.62,16.55,16.62,1345687.811831789,6.3359,6.355,6.3282,6.355,1345687.8118
2005-08-24 12:00:00,16.62,16.71,16.56,16.71,2160608.220479924,6.355,6.3894,6.3321,6.3894,2160608.2205
2005-08-24 12:30:00,16.71,16.83,16.67,16.79,3236873.3665953907,6.3894,6.4353,6.3741,6.42,3236873.3666
2005-08-24 13:00:00,16.79,16.79,16.69,16.71,1697315.2767878356,6.42,6.42,6.3818,6.3894,1697315.2768
2005-08-24 13:30:00,16.71,16.73,16.68,16.7,1436683.2976954146,6.3894,6.3971,6.378,6.3856,1436683.2977
2005-08-24 14:00:00,16.7,16.76,16.62,16.67,1986695.1770016635,6.3856,6.4085,6.355,6.3741,1986695.177
2005-08-24 14:30:00,16.67,16.67,16.55,16.56,2005464.480874317,6.3741,6.3741,6.3282,6.3321,2005464.4809
2005-08-24 15:00:00,16.55,16.58,16.41,16.46,4137324.7802328346,6.3282,6.3397,6.2747,6.2938,4137324.7802
2005-08-24 15:30:00,16.46,16.5,16.38,16.4,4134473.746733191,6.2938,6.3091,6.2632,6.2709,4134473.7467
2005-08-25 09:30:00,16.47,16.52,16.36,16.39,3162746.4956046566,6.2977,6.3168,6.2556,6.2671,3162746.4956
2005-08-25 10:00:00,16.39,16.41,16.29,16.4,2790449.037776194,6.2671,6.2747,6.2288,6.2709,2790449.0378
2005-08-25 10:30:00,16.41,16.44,16.34,16.39,1663815.633167023,6.2747,6.2862,6.2479,6.2671,1663815.6332
2005-08-25 11:00:00,16.38,16.44,16.38,16.43,1363506.7712045617,6.2632,6.2862,6.2632,6.2824,1363506.7712
2005-08-25 11:30:00,16.43,16.43,16.36,16.36,1145877.8807317652,6.2824,6.2824,6.2556,6.2556,1145877.8807
2005-08-25 12:00:00,16.36,16.39,16.29,16.3,1127583.749109052,6.2556,6.2671,6.2288,6.2327,1127583.7491
2005-08-25 12:30:00,16.3,16.31,16.26,16.3,1980280.351627465,6.2327,6.2365,6.2174,6.2327,1980280.3516
2005-08-25 13:00:00,16.29,16.31,16.25,16.31,1132573.0577334284,6.2288,6.2365,6.2135,6.2365,1132573.0577
2005-08-25 13:30:00,16.31,16.34,16.31,16.32,1155381.325730577,6.2365,6.2479,6.2365,6.2403,1155381.3257
2005-08-25 14:00:00,16.31,16.34,16.29,16.34,1418151.579947731,6.2365,6.2479,6.2288,6.2479,1418151.5799
2005-08-25 14:30:00,16.33,16.38,16.32,16.36,1187693.0387265384,6.2441,6.2632,6.2403,6.2556,1187693.0387
2005-08-25 15:00:00,16.36,16.37,16.33,16.34,1373960.560703255,6.2556,6.2594,6.2441,6.2479,1373960.5607
2005-08-25 15:30:00,16.34,16.39,16.32,16.37,2516987.4079353767,6.2479,6.2671,6.2403,6.2594,2516987.4079
2005-08-26 09:30:00,16.34,16.48,16.27,16.47,3241149.9168448565,6.2479,6.3015,6.2212,6.2977,3241149.9168
2005-08-26 10:00:00,16.47,16.5,16.39,16.48,3617248.752672844,6.2977,6.3091,6.2671,6.3015,3617248.7527
2005-08-26 10:30:00,16.48,16.59,16.46,16.58,3474697.077690663,6.3015,6.3435,6.2938,6.3397,3474697.0777
2005-08-26 11:00:00,16.58,16.6,16.52,16.54,2866239.0116417203,6.3397,6.3474,6.3168,6.3244,2866239.0116
2005-08-26 11:30:00,16.54,16.56,16.53,16.54,1377524.3525778097,6.3244,6.3321,6.3206,6.3244,1377524.3526
2005-08-26 12:00:00,16.55,16.63,16.54,16.62,1601568.068424804,6.3282,6.3588,6.3244,6.355,1601568.0684
2005-08-26 12:30:00,16.62,16.64,16.59,16.6,1346638.1563316702,6.355,6.3627,6.3435,6.3474,1346638.1563
2005-08-26 13:00:00,16.6,16.61,16.5,16.5,1598479.44880019,6.3474,6.3512,6.3091,6.3091,1598479.4488
2005-08-26 13:30:00,16.5,16.52,16.48,16.5,1627464.9560465668,6.3091,6.3168,6.3015,6.3091,1627464.956
2005-08-26 14:00:00,16.5,16.54,16.45,16.48,2089094.7968638632,6.3091,6.3244,6.29,6.3015,2089094.7969
2005-08-26 14:30:00,16.49,16.51,16.42,16.5,2112615.823235923,6.3053,6.3129,6.2785,6.3091,2112615.8232
2005-08-26 15:00:00,16.5,16.53,16.46,16.5,2085531.0049893088,6.3091,6.3206,6.2938,6.3091,2085531.005
2005-08-26 15:30:00,16.5,16.51,16.4,16.41,3186029.9358517462,6.3091,6.3129,6.2709,6.2747,3186029.9359
2005-08-29 09:30:00,16.27,16.47,16.25,16.45,3688524.590163935,6.2212,6.2977,6.2135,6.29,3688524.5902
2005-08-29 10:00:00,16.45,16.54,16.39,16.48,2710144.927536232,6.29,6.3244,6.2671,6.3015,2710144.9275
2005-08-29 10:30:00,16.48,16.55,16.44,16.47,1282965.0748396297,6.3015,6.3282,6.2862,6.2977,1282965.0748
2005-08-29 11:00:00,16.47,16.57,16.47,16.55,1674031.836540746,6.2977,6.3359,6.2977,6.3282,1674031.8365
2005-08-29 11:30:00,16.55,16.59,16.5,16.52,1605131.8602993586,6.3282,6.3435,6.3091,6.3168,1605131.8603
2005-08-29 12:00:00,16.51,16.52,16.46,16.49,784271.798526966,6.3129,6.3168,6.2938,6.3053,784271.7985
2005-08-29 12:30:00,16.49,16.51,16.45,16.5,832264.195770967,6.3053,6.3129,6.29,6.3091,832264.1958
2005-08-29 13:00:00,16.5,16.59,16.5,16.55,1504395.3433119506,6.3091,6.3435,6.3091,6.3282,1504395.3433
2005-08-29 13:30:00,16.55,16.63,16.54,16.61,1518412.9246851983,6.3282,6.3588,6.3244,6.3512,1518412.9247
2005-08-29 14:00:00,16.61,16.62,16.52,16.55,1196008.5531004989,6.3512,6.355,6.3168,6.3282,1196008.5531
2005-08-29 14:30:00,16.56,16.56,16.52,16.55,640294.6067949632,6.3321,6.3321,6.3168,6.3282,640294.6068
2005-08-29 15:00:00,16.55,16.61,16.53,16.56,1339748.1587075314,6.3282,6.3512,6.3206,6.3321,1339748.1587
2005-08-29 15:30:00,16.56,16.63,16.54,16.61,4343074.364457116,6.3321,6.3588,6.3244,6.3512,4343074.3645
2005-08-30 09:30:00,16.58,16.71,16.53,16.63,4600380.137799952,6.3397,6.3894,6.3206,6.3588,4600380.1378
2005-08-30 10:00:00,16.63,16.74,16.6,16.62,3935851.7462580185,6.3588,6.4009,6.3474,6.355,3935851.7463
2005-08-30 10:30:00,16.62,16.64,16.55,16.6,2968638.63150392,6.355,6.3627,6.3282,6.3474,2968638.6315
2005-08-30 11:00:00,16.6,16.61,16.52,16.56,2375861.249703017,6.3474,6.3512,6.3168,6.3321,2375861.2497
2005-08-30 11:30:00,16.56,16.58,16.38,16.49,1825374.198146828,6.3321,6.3397,6.2632,6.3053,1825374.1981
2005-08-30 12:00:00,16.49,16.59,16.46,16.54,2010453.7894986933,6.3053,6.3435,6.2938,6.3244,2010453.7895
2005-08-30 12:30:00,16.54,16.58,16.53,16.58,1121168.923734854,6.3244,6.3397,6.3206,6.3397,1121168.9237
2005-08-30 13:00:00,16.58,16.59,16.54,16.57,1021857.9234972678,6.3397,6.3435,6.3244,6.3359,1021857.9235
2005-08-30 13:30:00,16.57,16.64,16.56,16.63,1743644.5711570445,6.3359,6.3627,6.3321,6.3588,1743644.5712
2005-08-30 14:00:00,16.63,16.63,16.54,16.58,2217866.476597767,6.3588,6.3588,6.3244,6.3397,2217866.4766
2005-08-30 14:30:00,16.58,16.62,16.56,16.56,1688762.1762889049,6.3397,6.355,6.3321,6.3321,1688762.1763
2005-08-30 15:00:00,16.57,16.63,16.55,16.6,2430268.4723212165,6.3359,6.3588,6.3282,6.3474,2430268.4723
2005-08-30 15:30:00,16.61,16.71,16.6,16.71,4106676.1701116655,6.3512,6.3894,6.3474,6.3894,4106676.1701
2005-08-31 09:30:00,16.75,16.84,16.68,16.68,4829888.334521264,6.4047,6.4391,6.378,6.378,4829888.3345
2005-08-31 10:00:00,16.69,16.75,16.64,16.7,3566880.49417914,6.3818,6.4047,6.3627,6.3856,3566880.4942
2005-08-31 10:30:00,16.7,16.76,16.65,16.67,2454264.670943217,6.3856,6.4085,6.3665,6.3741,2454264.6709
2005-08-31 11:00:00,16.67,16.76,16.65,16.69,2479686.38631504,6.3741,6.4085,6.3665,6.3818,2479686.3863
2005-08-31 11:30:00,16.7,16.71,16.66,16.67,1365169.874079354,6.3856,6.3894,6.3703,6.3741,1365169.8741
2005-08-31 12:00:00,16.67,16.68,16.62,16.62,1990496.555001188,6.3741,6.378,6.355,6.355,1990496.555
2005-08-31 12:30:00,16.62,16.64,16.56,16.6,1839629.3656450463,6.355,6.3627,6.3321,6.3474,1839629.3656
2005-08-31 13:00:00,16.61,16.7,16.58,16.69,2409123.30719886,6.3512,6.3856,6.3397,6.3818,2409123.3072
2005-08-31 13:30:00,16.69,16.73,16.66,16.71,2336659.5390829174,6.3818,6.3971,6.3703,6.3894,2336659.5391
2005-08-31 14:00:00,16.72,16.82,16.72,16.81,3985032.0741268713,6.3932,6.4315,6.3932,6.4277,3985032.0741
2005-08-31 14:30:00,16.82,16.91,16.81,16.89,4608695.652173913,6.4315,6.4659,6.4277,6.4583,4608695.6522
2005-08-31 15:00:00,16.89,17.05,16.87,16.97,4741743.882157282,6.4583,6.5194,6.4506,6.4888,4741743.8822
2005-08-31 15:30:00,16.97,17.09,16.95,17.01,7891898.313138513,6.4888,6.5347,6.4812,6.5041,7891898.3131
2005-09-01 09:30:00,16.98,17.03,16.86,16.91,4211214.065098599,6.4927,6.5118,6.4468,6.4659,4211214.0651
2005-09-01 10:00:00,16.91,16.91,16.74,16.82,4240199.572344976,6.4659,6.4659,6.4009,6.4315,4240199.5723
2005-09-01 10:30:00,16.82,16.88,16.78,16.87,2518412.9246851983,6.4315,6.4544,6.4162,6.4506,2518412.9247
2005-09-01 11:00:00,16.87,17.85,16.86,16.98,3374198.1468282253,6.4506,6.8253,6.4468,6.4927,3374198.1468
2005-09-01 11:30:00,16.98,17.11,16.97,17.02,3316464.718460442,6.4927,6.5424,6.4888,6.508,3316464.7185
2005-09-01 12:00:00,17.02,17.03,16.93,16.96,1783083.8679021143,6.508,6.5118,6.4735,6.485,1783083.8679
2005-09-01 12:30:00,16.96,16.99,16.92,16.92,1571869.8028035164,6.485,6.4965,6.4697,6.4697,1571869.8028
2005-09-01 13:00:00,16.93,17.03,16.92,17.0,1431931.575196009,6.4735,6.5118,6.4697,6.5003,1431931.5752
2005-09-01 13:30:00,17.0,17.03,16.92,16.93,1746970.7769066286,6.5003,6.5118,6.4697,6.4735,1746970.7769
2005-09-01 14:00:00,16.94,16.94,16.84,16.88,2300308.8619624614,6.4774,6.4774,6.4391,6.4544,2300308.862
2005-09-01 14:30:00,16.87,16.95,16.81,16.84,1845093.846519364,6.4506,6.4812,6.4277,6.4391,1845093.8465
2005-09-01 15:00:00,16.83,16.89,16.81,16.84,2195058.208600618,6.4353,6.4583,6.4277,6.4391,2195058.2086
2005-09-01 15:30:00,16.84,16.86,16.8,16.81,4174863.387978142,6.4391,6.4468,6.4238,6.4277,4174863.388
2005-09-02 09:30:00,16.92,16.97,16.85,16.89,2772630.078403421,6.4697,6.4888,6.443,6.4583,2772630.0784
2005-09-02 10:00:00,16.89,16.92,16.81,16.83,1970776.906628653,6.4583,6.4697,6.4277,6.4353,1970776.9066
2005-09-02 10:30:00,16.83,16.85,16.76,16.79,1930624.851508672,6.4353,6.443,6.4085,6.42,1930624.8515
2005-09-02 11:00:00,16.79,16.83,16.72,16.75,1492753.6231884058,6.42,6.4353,6.3932,6.4047,1492753.6232
2005-09-02 11:30:00,16.75,16.76,16.68,16.68,1372059.8717034925,6.4047,6.4085,6.378,6.378,1372059.8717
2005-09-02 12:00:00,16.68,16.76,16.68,16.74,1341648.847707294,6.378,6.4085,6.378,6.4009,1341648.8477
2005-09-02 12:30:00,16.74,16.77,16.72,16.75,916844.8562603944,6.4009,6.4124,6.3932,6.4047,916844.8563
2005-09-02 13:00:00,16.74,16.79,16.73,16.75,953433.1195058208,6.4009,6.42,6.3971,6.4047,953433.1195
2005-09-02 13:30:00,16.75,16.78,16.73,16.77,716797.3390354003,6.4047,6.4162,6.3971,6.4124,716797.339
2005-09-02 14:00:00,16.77,16.8,16.75,16.78,820622.4756474223,6.4124,6.4238,6.4047,6.4162,820622.4756
2005-09-02 14:30:00,16.78,16.79,16.73,16.73,909954.8586362556,6.4162,6.42,6.3971,6.3971,909954.8586
2005-09-02 15:00:00,16.73,16.76,16.71,16.73,1347588.5008315514,6.3971,6.4085,6.3894,6.3971,1347588.5008
2005-09-02 15:30:00,16.73,16.76,16.71,16.71,2404133.998574483,6.3971,6.4085,6.3894,6.3894,2404133.9986
2005-09-06 09:30:00,16.77,16.87,16.73,16.77,3830363.506771205,6.4124,6.4506,6.3971,6.4124,3830363.5068
2005-09-06 10:00:00,16.76,17.0,16.76,16.94,3318365.4074602043,6.4085,6.5003,6.4085,6.4774,3318365.4075
2005-09-06 10:30:00,16.94,16.96,16.89,16.92,1948681.3970064148,6.4774,6.485,6.4583,6.4697,1948681.397
2005-09-06 11:00:00,16.92,17.02,16.92,17.0,1874554.5260156807,6.4697,6.508,6.4697,6.5003,1874554.526
2005-09-06 11:30:00,17.0,17.01,16.95,16.95,1327156.0940841057,6.5003,6.5041,6.4812,6.4812,1327156.0941
2005-09-06 12:00:00,16.95,17.03,16.95,17.01,1026372.0598717036,6.4812,6.5118,6.4812,6.5041,1026372.0599
2005-09-06 12:30:00,17.01,17.03,17.0,17.02,743169.3989071038,6.5041,6.5118,6.5003,6.508,743169.3989
2005-09-06 13:00:00,17.02,17.05,16.98,16.98,1611309.0995485864,6.508,6.5194,6.4927,6.4927,1611309.0995
2005-09-06 13:30:00,16.98,17.01,16.95,16.98,1297457.8284628177,6.4927,6.5041,6.4812,6.4927,1297457.8285
2005-09-06 14:00:00,16.98,16.99,16.92,16.93,2042052.744119744,6.4927,6.4965,6.4697,6.4735,2042052.7441
2005-09-06 14:30:00,16.93,16.94,16.89,16.92,1747445.949156569,6.4735,6.4774,6.4583,6.4697,1747445.9492
2005-09-06 15:00:00,16.92,16.95,16.87,16.87,2206224.756474222,6.4697,6.4812,6.4506,6.4506,2206224.7565
2005-09-06 15:30:00,16.87,16.93,16.87,16.89,2924922.7845093845,6.4506,6.4735,6.4506,6.4583,2924922.7845
2005-09-07 09:30:00,16.92,17.13,16.9,17.03,5139700.641482538,6.4697,6.55,6.4621,6.5118,5139700.6415
2005-09-07 10:00:00,17.03,17.07,16.97,17.06,2503920.17106201,6.5118,6.5271,6.4888,6.5233,2503920.1711
2005-09-07 10:30:00,17.05,17.16,17.05,17.15,3067236.8733665952,6.5194,6.5615,6.5194,6.5577,3067236.8734
2005-09-07 11:00:00,17.15,17.17,17.03,17.06,2006414.825374198,6.5577,6.5653,6.5118,6.5233,2006414.8254
2005-09-07 11:30:00,17.06,17.09,17.05,17.07,1082442.3853646948,6.5233,6.5347,6.5194,6.5271,1082442.3854
2005-09-07 12:00:00,17.07,17.12,17.07,17.09,1040152.055119981,6.5271,6.5462,6.5271,6.5347,1040152.0551
2005-09-07 12:30:00,17.09,17.11,17.08,17.08,577809.4559277738,6.5347,6.5424,6.5309,6.5309,577809.4559
2005-09-07 13:00:00,17.08,17.08,16.98,16.99,1834164.884770729,6.5309,6.5309,6.4927,6.4965,1834164.8848
2005-09-07 13:30:00,16.99,17.05,16.98,17.05,887621.7628890473,6.4965,6.5194,6.4927,6.5194,887621.7629
2005-09-07 14:00:00,17.05,17.08,17.0,17.01,1124019.9572344976,6.5194,6.5309,6.5003,6.5041,1124019.9572
2005-09-07 14:30:00,17.01,17.05,17.0,17.05,1218579.2349726777,6.5041,6.5194,6.5003,6.5194,1218579.235
2005-09-07 15:00:00,17.05,17.09,17.01,17.04,1867426.942266572,6.5194,6.5347,6.5041,6.5156,1867426.9423
2005-09-07 15:30:00,17.05,17.05,16.98,17.0,2790211.4516512235,6.5194,6.5194,6.4927,6.5003,2790211.4517
2005-09-08 09:30:00,16.5,16.53,16.23,16.36,17675694.939415537,6.3091,6.3206,6.2059,6.2556,17675694.9394
2005-09-08 10:00:00,16.36,16.39,16.26,16.37,8665241.149916844,6.2556,6.2671,6.2174,6.2594,8665241.1499
2005-09-08 10:30:00,16.37,16.45,16.31,16.35,6273224.043715847,6.2594,6.29,6.2365,6.2518,6273224.0437
2005-09-08 11:00:00,16.35,16.43,16.34,16.35,3839154.1933951057,6.2518,6.2824,6.2479,6.2518,3839154.1934
2005-09-08 11:30:00,16.35,16.47,16.35,16.45,3580185.317177477,6.2518,6.2977,6.2518,6.29,3580185.3172
2005-09-08 12:00:00,16.44,16.47,16.41,16.45,2355904.015205512,6.2862,6.2977,6.2747,6.29,2355904.0152
2005-09-08 12:30:00,16.45,16.46,16.42,16.45,1793537.6574008078,6.29,6.2938,6.2785,6.29,1793537.6574
2005-09-08 13:00:00,16.44,16.44,16.37,16.4,2631741.5062960326,6.2862,6.2862,6.2594,6.2709,2631741.5063
2005-09-08 13:30:00,16.4,16.4,16.31,16.34,3373960.5607032552,6.2709,6.2709,6.2365,6.2479,3373960.5607
2005-09-08 14:00:00,16.34,16.39,16.31,16.33,3121406.509859824,6.2479,6.2671,6.2365,6.2441,3121406.5099
2005-09-08 14:30:00,16.33,16.39,16.3,16.37,3373960.5607032552,6.2441,6.2671,6.2327,6.2594,3373960.5607
2005-09-08 15:00:00,16.37,16.39,16.31,16.34,3796388.690900452,6.2594,6.2671,6.2365,6.2479,3796388.6909
2005-09-08 15:30:00,16.34,16.4,16.34,16.39,8217153.718222856,6.2479,6.2709,6.2479,6.2671,8217153.7182
2005-09-09 09:30:00,16.42,16.47,16.27,16.32,4971489.665003564,6.2785,6.2977,6.2212,6.2403,4971489.665
2005-09-09 10:00:00,16.32,16.36,16.28,16.35,2547873.604181516,6.2403,6.2556,6.225,6.2518,2547873.6042
2005-09-09 10:30:00,16.35,16.36,16.31,16.34,1728676.6452839156,6.2518,6.2556,6.2365,6.2479,1728676.6453
2005-09-09 11:00:00,16.34,16.41,16.31,16.4,2254217.153718223,6.2479,6.2747,6.2365,6.2709,2254217.1537
2005-09-09 11:30:00,16.4,16.41,16.38,16.41,1423853.6469470183,6.2709,6.2747,6.2632,6.2747,1423853.6469
2005-09-09 12:00:00,16.41,16.41,16.35,16.37,2453314.326443336,6.2747,6.2747,6.2518,6.2594,2453314.3264
2005-09-09 12:30:00,16.38,16.38,16.31,16.32,1957947.2558802569,6.2632,6.2632,6.2365,6.2403,1957947.2559
2005-09-09 13:00:00,16.32,16.33,16.27,16.27,2492753.6231884058,6.2403,6.2441,6.2212,6.2212,2492753.6232
2005-09-09 13:30:00,16.27,16.29,16.27,16.28,1746258.0185317178,6.2212,6.2288,6.2212,6.225,1746258.0185
2005-09-09 14:00:00,16.28,16.28,16.15,16.23,4916369.6840104535,6.225,6.225,6.1753,6.2059,4916369.684
2005-09-09 14:30:00,16.23,16.23,16.18,16.2,3133285.8161083395,6.2059,6.2059,6.1868,6.1944,3133285.8161
2005-09-09 15:00:00,16.2,16.28,16.16,16.26,3768353.528153956,6.1944,6.225,6.1791,6.2174,3768353.5282
2005-09-09 15:30:00,16.26,16.3,16.23,16.26,4227132.335471609,6.2174,6.2327,6.2059,6.2174,4227132.3355
2005-09-12 09:30:00,16.01,16.43,15.89,16.39,23713233.547160845,6.1218,6.2824,6.0759,6.2671,23713233.5472
2005-09-12 10:00:00,16.39,16.5,16.04,16.32,15405559.515324306,6.2671,6.3091,6.1332,6.2403,15405559.5153
2005-09-12 10:30:00,16.32,16.4,16.16,16.35,9084580.660489429,6.2403,6.2709,6.1791,6.2518,9084580.6605
2005-09-12 11:00:00,16.35,16.47,16.31,16.43,7309812.306961274,6.2518,6.2977,6.2365,6.2824,7309812.307
2005-09-12 11:30:00,16.43,16.45,16.39,16.43,3088619.6246139226,6.2824,6.29,6.2671,6.2824,3088619.6246
2005-09-12 12:00:00,16.43,16.66,16.42,16.61,6987170.349251604,6.2824,6.3703,6.2785,6.3512,6987170.3493
2005-09-12 12:30:00,16.6,16.62,16.53,16.53,1907578.9973865529,6.3474,6.355,6.3206,6.3206,1907578.9974
2005-09-12 13:00:00,16.53,16.54,16.44,16.47,3322404.3715846995,6.3206,6.3244,6.2862,6.2977,3322404.3716
2005-09-12 13:30:00,16.47,16.5,16.42,16.42,1732240.43715847,6.2977,6.3091,6.2785,6.2785,1732240.4372
2005-09-12 14:00:00,16.42,16.46,16.4,16.46,2732953.195533381,6.2785,6.2938,6.2709,6.2938,2732953.1955
2005-09-12 14:30:00,16.46,16.55,16.42,16.53,3440959.84794488,6.2938,6.3282,6.2785,6.3206,3440959.8479
2005-09-12 15:00:00,16.53,16.56,16.48,16.55,3348063.673081492,6.3206,6.3321,6.3015,6.3282,3348063.6731
2005-09-12 15:30:00,16.55,16.55,16.36,16.39,6736754.573532905,6.3282,6.3282,6.2556,6.2671,6736754.5735
2005-09-13 09:30:00,16.39,16.48,16.29,16.35,8833689.71252079,6.2671,6.3015,6.2288,6.2518,8833689.7125
2005-09-13 10:00:00,16.35,16.37,16.23,16.27,4257543.359467807,6.2518,6.2594,6.2059,6.2212,4257543.3595
2005-09-13 10:30:00,16.27,16.28,16.15,16.17,3763839.39177952,6.2212,6.225,6.1753,6.1829,3763839.3918
2005-09-13 11:00:00,16.17,16.18,16.11,16.13,3928248.990258969,6.1829,6.1868,6.16,6.1676,3928248.9903
2005-09-13 11:30:00,16.13,16.15,16.08,16.15,2344975.0534568783,6.1676,6.1753,6.1485,6.1753,2344975.0535
2005-09-13 12:00:00,16.15,16.15,16.08,16.14,1943216.9161320976,6.1753,6.1753,6.1485,6.1715,1943216.9161
2005-09-13 12:30:00,16.14,16.2,16.13,16.2,1843905.915894512,6.1715,6.1944,6.1676,6.1944,1843905.9159
2005-09-13 13:00:00,16.2,16.21,16.09,16.12,3111190.3064861014,6.1944,6.1982,6.1524,6.1638,3111190.3065
2005-09-13 13:30:00,16.12,16.13,16.1,16.12,2549299.1209313376,6.1638,6.1676,6.1562,6.1638,2549299.1209
2005-09-13 14:00:00,16.12,16.2,16.1,16.14,3716797.3390354,6.1638,6.1944,6.1562,6.1715,3716797.339
2005-09-13 14:30:00,16.14,16.17,16.13,16.16,2409360.89332383,6.1715,6.1829,6.1676,6.1791,2409360.8933
2005-09-13 15:00:00,16.16,16.17,16.12,16.13,2313138.5127108577,6.1791,6.1829,6.1638,6.1676,2313138.5127
2005-09-13 15:30:00,16.13,16.17,16.07,16.12,4531955.333808506,6.1676,6.1829,6.1447,6.1638,4531955.3338
2005-09-14 09:30:00,16.15,16.2,15.82,15.83,8414825.374198146,6.1753,6.1944,6.0491,6.0529,8414825.3742
2005-09-14 10:00:00,15.83,15.93,15.79,15.8,6451176.051318604,6.0529,6.0912,6.0376,6.0415,6451176.0513
2005-09-14 10:30:00,15.79,15.89,15.78,15.88,4149916.84485626,6.0376,6.0759,6.0338,6.0721,4149916.8449
2005-09-14 11:00:00,15.89,15.95,15.88,15.94,3918983.131385127,6.0759,6.0988,6.0721,6.095,3918983.1314
2005-09-14 11:30:00,15.95,16.11,15.94,15.99,3731765.26490853,6.0988,6.16,6.095,6.1141,3731765.2649
2005-09-14 12:00:00,15.99,16.02,15.95,15.99,2357329.531955334,6.1141,6.1256,6.0988,6.1141,2357329.532
2005-09-14 12:30:00,16.0,16.02,15.97,15.98,1498930.8624376336,6.1179,6.1256,6.1065,6.1103,1498930.8624
2005-09-14 13:00:00,15.98,16.02,15.92,15.94,1684723.2121644097,6.1103,6.1256,6.0874,6.095,1684723.2122
2005-09-14 13:30:00,15.94,15.95,15.89,15.92,2410786.410073652,6.095,6.0988,6.0759,6.0874,2410786.4101
2005-09-14 14:00:00,15.92,15.94,15.86,15.9,2687099.073414113,6.0874,6.095,6.0644,6.0797,2687099.0734
2005-09-14 14:30:00,15.9,15.91,15.83,15.87,1875742.456640532,6.0797,6.0835,6.0529,6.0682,1875742.4566
2005-09-14 15:00:00,15.88,15.91,15.83,15.85,3155618.911855548,6.0721,6.0835,6.0529,6.0606,3155618.9119
2005-09-14 15:30:00,15.85,15.91,15.84,15.86,4903540.033262057,6.0606,6.0835,6.0568,6.0644,4903540.0333
2005-09-15 09:30:00,15.85,15.97,15.82,15.89,4608220.479923973,6.0606,6.1065,6.0491,6.0759,4608220.4799
2005-09-15 10:00:00,15.88,15.92,15.82,15.89,2944167.260631979,6.0721,6.0874,6.0491,6.0759,2944167.2606
2005-09-15 10:30:00,15.89,15.91,15.77,15.8,3903540.0332620577,6.0759,6.0835,6.03,6.0415,3903540.0333
2005-09-15 11:00:00,15.79,15.84,15.79,15.81,2991209.313376099,6.0376,6.0568,6.0376,6.0453,2991209.3134
2005-09-15 11:30:00,15.81,15.83,15.74,15.76,2635780.470420528,6.0453,6.0529,6.0185,6.0262,2635780.4704
2005-09-15 12:00:00,15.76,15.81,15.71,15.78,2854834.8776431456,6.0262,6.0453,6.0071,6.0338,2854834.8776
2005-09-15 12:30:00,15.78,15.81,15.76,15.77,963174.1506296032,6.0338,6.0453,6.0262,6.03,963174.1506
2005-09-15 13:00:00,15.77,15.83,15.77,15.78,1528866.7141838917,6.03,6.0529,6.03,6.0338,1528866.7142
2005-09-15 13:30:00,15.78,15.82,15.77,15.79,1188643.3832264196,6.0338,6.0491,6.03,6.0376,1188643.3832
2005-09-15 14:00:00,15.78,15.8,15.77,15.78,1175338.5602280828,6.0338,6.0415,6.03,6.0338,1175338.5602
2005-09-15 14:30:00,15.78,15.8,15.75,15.75,1905915.8945117604,6.0338,6.0415,6.0223,6.0223,1905915.8945
2005-09-15 15:00:00,15.76,15.81,15.73,15.8,2658588.7384176766,6.0262,6.0453,6.0147,6.0415,2658588.7384
2005-09-15 15:30:00,15.8,15.88,15.76,15.85,5920408.648134949,6.0415,6.0721,6.0262,6.0606,5920408.6481
2005-09-16 09:30:00,15.89,15.92,15.71,15.75,15699453.551912569,6.0759,6.0874,6.0071,6.0223,15699453.5519
2005-09-16 10:00:00,15.76,15.81,15.74,15.78,3280589.2135899263,6.0262,6.0453,6.0185,6.0338,3280589.2136
2005-09-16 10:30:00,15.78,15.86,15.74,15.82,2893323.8298883345,6.0338,6.0644,6.0185,6.0491,2893323.8299
2005-09-16 11:00:00,15.82,15.82,15.75,15.77,2251841.29246852,6.0491,6.0491,6.0223,6.03,2251841.2925
2005-09-16 11:30:00,15.76,15.78,15.74,15.76,1756236.6357804704,6.0262,6.0338,6.0185,6.0262,1756236.6358
2005-09-16 12:00:00,15.76,15.8,15.72,15.79,1939890.7103825137,6.0262,6.0415,6.0109,6.0376,1939890.7104
2005-09-16 12:30:00,15.79,15.81,15.72,15.73,1796626.2770254218,6.0376,6.0453,6.0109,6.0147,1796626.277
2005-09-16 13:00:00,15.73,15.73,15.65,15.67,2621525.3029223094,6.0147,6.0147,5.9841,5.9918,2621525.3029
2005-09-16 13:30:00,15.67,15.7,15.6,15.69,3812069.375148492,5.9918,6.0032,5.965,5.9994,3812069.3751
2005-09-16 14:00:00,15.69,15.72,15.6,15.67,2252791.6369684013,5.9994,6.0109,5.965,5.9918,2252791.637
2005-09-16 14:30:00,15.67,15.7,15.64,15.64,1669992.8724162509,5.9918,6.0032,5.9803,5.9803,1669992.8724
2005-09-16 15:00:00,15.64,15.71,15.62,15.7,3267521.97671656,5.9803,6.0071,5.9726,6.0032,3267521.9767
2005-09-16 15:30:00,15.7,15.7,15.58,15.6,9656212.877167974,6.0032,6.0032,5.9573,5.965,9656212.8772
2005-09-19 09:30:00,15.4,15.53,15.32,15.52,7684248.039914469,5.8885,5.9382,5.8579,5.9344,7684248.0399
2005-09-19 10:00:00,15.52,15.55,15.45,15.51,5379425.041577572,5.9344,5.9459,5.9076,5.9306,5379425.0416
2005-09-19 10:30:00,15.51,15.57,15.42,15.43,3180565.454977429,5.9306,5.9535,5.8962,5.9,3180565.455
2005-09-19 11:00:00,15.43,15.46,15.38,15.42,2918745.545260157,5.9,5.9115,5.8809,5.8962,2918745.5453
2005-09-19 11:30:00,15.41,15.43,15.35,15.43,2608695.652173913,5.8923,5.9,5.8694,5.9,2608695.6522
2005-09-19 12:00:00,15.43,15.46,15.39,15.42,2119743.406985032,5.9,5.9115,5.8847,5.8962,2119743.407
2005-09-19 12:30:00,15.43,15.49,15.4,15.48,2054882.39486814,5.9,5.9229,5.8885,5.9191,2054882.3949
2005-09-19 13:00:00,15.48,15.48,15.4,15.46,1466381.5633167024,5.9191,5.9191,5.8885,5.9115,1466381.5633
2005-09-19 13:30:00,15.46,15.5,15.44,15.47,2648134.948918984,5.9115,5.9268,5.9038,5.9153,2648134.9489
2005-09-19 14:00:00,15.47,15.48,15.41,15.41,2327156.094084105,5.9153,5.9191,5.8923,5.8923,2327156.0941
2005-09-19 14:30:00,15.41,15.47,15.4,15.42,2548823.948681397,5.8923,5.9153,5.8885,5.8962,2548823.9487
2005-09-19 15:00:00,15.42,15.47,15.41,15.46,1805654.549774293,5.8962,5.9153,5.8923,5.9115,1805654.5498
2005-09-19 15:30:00,15.45,15.57,15.45,15.54,5318365.407460204,5.9076,5.9535,5.9076,5.942,5318365.4075
2005-09-20 09:30:00,15.59,15.7,15.53,15.54,4640057.020669993,5.9612,6.0032,5.9382,5.942,4640057.0207
2005-09-20 10:00:00,15.54,15.62,15.48,15.58,4783559.040152055,5.942,5.9726,5.9191,5.9573,4783559.0402
2005-09-20 10:30:00,15.58,15.59,15.53,15.54,2131385.1271085767,5.9573,5.9612,5.9382,5.942,2131385.1271
2005-09-20 11:00:00,15.54,15.58,15.51,15.54,1387265.3837015918,5.942,5.9573,5.9306,5.942,1387265.3837
2005-09-20 11:30:00,15.54,15.54,15.51,15.52,1212164.4095984795,5.942,5.942,5.9306,5.9344,1212164.4096
2005-09-20 12:00:00,15.52,15.53,15.47,15.47,920408.6481349488,5.9344,5.9382,5.9153,5.9153,920408.6481
2005-09-20 12:30:00,15.47,15.54,15.46,15.51,1403421.2401995724,5.9153,5.942,5.9115,5.9306,1403421.2402
2005-09-20 13:00:00,15.51,15.52,15.46,15.49,1268947.4934663817,5.9306,5.9344,5.9115,5.9229,1268947.4935
2005-09-20 13:30:00,15.49,15.5,15.47,15.5,1019006.8899976242,5.9229,5.9268,5.9153,5.9268,1019006.89
2005-09-20 14:00:00,15.49,15.56,15.46,15.48,2381800.902827275,5.9229,5.9497,5.9115,5.9191,2381800.9028
2005-09-20 14:30:00,15.48,15.55,15.36,15.38,3881444.52363982,5.9191,5.9459,5.8732,5.8809,3881444.5236
2005-09-20 15:00:00,15.38,15.46,15.28,15.45,4413162.271323355,5.8809,5.9115,5.8426,5.9076,4413162.2713
2005-09-20 15:30:00,15.45,15.49,15.42,15.45,4114041.339985745,5.9076,5.9229,5.8962,5.9076,4114041.34
2005-09-21 09:30:00,15.34,15.64,15.33,15.6,5730102.162033738,5.8656,5.9803,5.8618,5.965,5730102.162
2005-09-21 10:00:00,15.6,15.61,15.49,15.5,3625801.853171775,5.965,5.9688,5.9229,5.9268,3625801.8532
2005-09-21 10:30:00,15.5,15.56,15.47,15.49,3532905.678308387,5.9268,5.9497,5.9153,5.9229,3532905.6783
2005-09-21 11:00:00,15.48,15.54,15.39,15.39,3281777.1442147777,5.9191,5.942,5.8847,5.8847,3281777.1442
2005-09-21 11:30:00,15.39,15.4,15.27,15.3,2814682.822523165,5.8847,5.8885,5.8388,5.8503,2814682.8225
2005-09-21 12:00:00,15.3,15.36,15.26,15.34,1502019.4820622476,5.8503,5.8732,5.835,5.8656,1502019.4821
2005-09-21 12:30:00,15.34,15.4,15.3,15.37,1837966.2627702544,5.8656,5.8885,5.8503,5.877,1837966.2628
2005-09-21 13:00:00,15.37,15.39,15.32,15.35,1713946.3055357568,5.877,5.8847,5.8579,5.8694,1713946.3055
2005-09-21 13:30:00,15.35,15.35,15.31,15.34,2830838.679021145,5.8694,5.8694,5.8541,5.8656,2830838.679
2005-09-21 14:00:00,15.34,15.38,15.31,15.37,1873129.009265859,5.8656,5.8809,5.8541,5.877,1873129.0093
2005-09-21 14:30:00,15.37,15.47,15.35,15.47,3447137.087194108,5.877,5.9153,5.8694,5.9153,3447137.0872
2005-09-21 15:00:00,15.47,15.5,15.4,15.48,4926585.887384177,5.9153,5.9268,5.8885,5.9191,4926585.8874
2005-09-21 15:30:00,15.48,15.54,15.48,15.51,5895699.6911380375,5.9191,5.942,5.9191,5.9306,5895699.6911
2005-09-22 09:30:00,15.53,15.84,15.49,15.81,6608695.652173913,5.9382,6.0568,5.9229,6.0453,6608695.6522
2005-09-22 10:00:00,15.81,15.91,15.72,15.72,5517224.994060347,6.0453,6.0835,6.0109,6.0109,5517224.9941
2005-09-22 10:30:00,15.72,15.8,15.71,15.74,2580185.317177477,6.0109,6.0415,6.0071,6.0185,2580185.3172
2005-09-22 11:00:00,15.74,15.81,15.73,15.8,2334996.4362081257,6.0185,6.0453,6.0147,6.0415,2334996.4362
2005-09-22 11:30:00,15.8,15.8,15.66,15.72,2113803.7538607745,6.0415,6.0415,5.9879,6.0109,2113803.7539
2005-09-22 12:00:00,15.71,15.72,15.65,15.71,1421240.199572345,6.0071,6.0109,5.9841,6.0071,1421240.1996
2005-09-22 12:30:00,15.71,15.81,15.7,15.8,1570681.872178665,6.0071,6.0453,6.0032,6.0415,1570681.8722
2005-09-22 13:00:00,15.8,15.91,15.79,15.84,2853646.947018294,6.0415,6.0835,6.0376,6.0568,2853646.947
2005-09-22 13:30:00,15.84,15.91,15.82,15.87,2937752.435257781,6.0568,6.0835,6.0491,6.0682,2937752.4353
2005-09-22 14:00:00,15.87,15.89,15.79,15.79,1792112.140650986,6.0682,6.0759,6.0376,6.0376,1792112.1407
2005-09-22 14:30:00,15.79,15.88,15.76,15.88,2368496.079828938,6.0376,6.0721,6.0262,6.0721,2368496.0798
2005-09-22 15:00:00,15.88,15.95,15.82,15.89,2701591.827037301,6.0721,6.0988,6.0491,6.0759,2701591.827
2005-09-22 15:30:00,15.89,15.96,15.88,15.88,4539558.089807555,6.0759,6.1026,6.0721,6.0721,4539558.0898
2005-09-23 09:30:00,16.17,16.23,16.08,16.13,10873604.1815158,6.1829,6.2059,6.1485,6.1676,10873604.1815
2005-09-23 10:00:00,16.14,16.25,16.12,16.23,5148016.1558564985,6.1715,6.2135,6.1638,6.2059,5148016.1559
2005-09-23 10:30:00,16.23,16.25,16.15,16.21,2584461.867426942,6.2059,6.2135,6.1753,6.1982,2584461.8674
2005-09-23 11:00:00,16.21,16.25,16.15,16.17,2556189.1185554764,6.1982,6.2135,6.1753,6.1829,2556189.1186
2005-09-23 11:30:00,16.16,16.23,16.13,16.22,1850558.3273936803,6.1791,6.2059,6.1676,6.2021,1850558.3274
2005-09-23 12:00:00,16.22,16.23,16.19,16.2,1552150.1544309813,6.2021,6.2059,6.1906,6.1944,1552150.1544
2005-09-23 12:30:00,16.2,16.23,16.2,16.21,1347113.328581611,6.1944,6.2059,6.1944,6.1982,1347113.3286
2005-09-23 13:00:00,16.21,16.23,16.18,16.19,1792587.3129009267,6.1982,6.2059,6.1868,6.1906,1792587.3129
2005-09-23 13:30:00,16.19,16.35,16.19,16.32,4080541.696364932,6.1906,6.2518,6.1906,6.2403,4080541.6964
2005-09-23 14:00:00,16.32,16.45,16.28,16.44,4243050.605844619,6.2403,6.29,6.225,6.2862,4243050.6058
2005-09-23 14:30:00,16.44,16.44,16.38,16.42,2169161.320978855,6.2862,6.2862,6.2632,6.2785,2169161.321
2005-09-23 15:00:00,16.42,16.44,16.34,16.41,2070563.07911618,6.2785,6.2862,6.2479,6.2747,2070563.0791
2005-09-23 15:30:00,16.41,16.42,16.32,16.32,4699928.724162509,6.2747,6.2785,6.2403,6.2403,4699928.7242
2005-09-26 09:30:00,16.54,16.65,16.36,16.37,8197671.6559752915,6.3244,6.3665,6.2556,6.2594,8197671.656
2005-09-26 10:00:00,16.37,16.46,16.32,16.39,4127108.576859112,6.2594,6.2938,6.2403,6.2671,4127108.5769
2005-09-26 10:30:00,16.39,16.39,16.31,16.32,2224043.7158469944,6.2671,6.2671,6.2365,6.2403,2224043.7158
2005-09-26 11:00:00,16.32,16.41,16.32,16.39,1545260.1568068424,6.2403,6.2747,6.2403,6.2671,1545260.1568
2005-09-26 11:30:00,16.39,16.42,16.37,16.4,773580.4229033025,6.2671,6.2785,6.2594,6.2709,773580.4229
2005-09-26 12:00:00,16.41,16.47,16.39,16.43,1717747.6835352816,6.2747,6.2977,6.2671,6.2824,1717747.6835
2005-09-26 12:30:00,16.43,16.46,16.39,16.4,1823473.509147066,6.2824,6.2938,6.2671,6.2709,1823473.5091
2005-09-26 13:00:00,16.41,16.42,16.29,16.31,1818959.37277263,6.2747,6.2785,6.2288,6.2365,1818959.3728
2005-09-26 13:30:00,16.3,16.34,16.25,16.31,1747683.5352815397,6.2327,6.2479,6.2135,6.2365,1747683.5353
2005-09-26 14:00:00,16.31,16.33,16.19,16.21,1928961.74863388,6.2365,6.2441,6.1906,6.1982,1928961.7486
2005-09-26 14:30:00,16.21,16.24,16.17,16.23,1675219.7671655975,6.1982,6.2097,6.1829,6.2059,1675219.7672
2005-09-26 15:00:00,16.23,16.26,16.2,16.2,1258731.2900926587,6.2059,6.2174,6.1944,6.1944,1258731.2901
2005-09-26 15:30:00,16.2,16.32,16.19,16.3,2623663.5780470422,6.1944,6.2403,6.1906,6.2327,2623663.578
2005-09-27 09:30:00,16.37,16.47,16.28,16.41,5397719.173200285,6.2594,6.2977,6.225,6.2747,5397719.1732
2005-09-27 10:00:00,16.41,16.79,16.26,16.39,3547636.0180565454,6.2747,6.42,6.2174,6.2671,3547636.0181
2005-09-27 10:30:00,16.4,16.44,16.36,16.4,1694939.415538133,6.2709,6.2862,6.2556,6.2709,1694939.4155
2005-09-27 11:00:00,16.39,16.4,16.33,16.34,1311237.8237110954,6.2671,6.2709,6.2441,6.2479,1311237.8237
2005-09-27 11:30:00,16.34,16.4,16.31,16.37,1347113.328581611,6.2479,6.2709,6.2365,6.2594,1347113.3286
2005-09-27 12:00:00,16.36,16.39,16.31,16.31,1070325.4929912093,6.2556,6.2671,6.2365,6.2365,1070325.493
2005-09-27 12:30:00,16.31,16.34,16.26,16.3,1194107.8641007366,6.2365,6.2479,6.2174,6.2327,1194107.8641
2005-09-27 13:00:00,16.3,16.3,16.21,16.28,1498930.8624376336,6.2327,6.2327,6.1982,6.225,1498930.8624
2005-09-27 13:30:00,16.28,16.36,16.27,16.35,1911380.3753860767,6.225,6.2556,6.2212,6.2518,1911380.3754
2005-09-27 14:00:00,16.35,16.44,16.35,16.44,1941316.2271323355,6.2518,6.2862,6.2518,6.2862,1941316.2271
2005-09-27 14:30:00,16.44,16.51,16.41,16.48,1956996.9113803755,6.2862,6.3129,6.2747,6.3015,1956996.9114
2005-09-27 15:00:00,16.48,16.57,16.45,16.53,3405321.9291993347,6.3015,6.3359,6.29,6.3206,3405321.9292
2005-09-27 15:30:00,16.53,16.53,16.45,16.47,3572344.975053457,6.3206,6.3206,6.29,6.2977,3572344.9751
2005-09-28 09:30:00,16.57,16.68,16.51,16.54,5168923.734853884,6.3359,6.378,6.3129,6.3244,5168923.7349
2005-09-28 10:00:00,16.55,16.61,16.45,16.5,2574720.83630316,6.3282,6.3512,6.29,6.3091,2574720.8363
2005-09-28 10:30:00,16.5,16.54,16.42,16.49,2395580.8980755527,6.3091,6.3244,6.2785,6.3053,2395580.8981
2005-09-28 11:00:00,16.49,16.56,16.47,16.54,1237110.952720361,6.3053,6.3321,6.2977,6.3244,1237110.9527
2005-09-28 11:30:00,16.54,16.54,16.44,16.44,1266334.0460917084,6.3244,6.3244,6.2862,6.2862,1266334.0461
2005-09-28 12:00:00,16.44,16.47,16.36,16.42,1789736.279401283,6.2862,6.2977,6.2556,6.2785,1789736.2794
2005-09-28 12:30:00,16.42,16.43,16.36,16.4,1296745.070087907,6.2785,6.2824,6.2556,6.2709,1296745.0701
2005-09-28 13:00:00,16.39,16.4,16.31,16.31,1204799.2397244002,6.2671,6.2709,6.2365,6.2365,1204799.2397
2005-09-28 13:30:00,16.31,16.4,16.26,16.4,2310287.479211214,6.2365,6.2709,6.2174,6.2709,2310287.4792
2005-09-28 14:00:00,16.4,16.46,16.37,16.44,1572107.3889284865,6.2709,6.2938,6.2594,6.2862,1572107.3889
2005-09-28 14:30:00,16.44,16.49,16.4,16.46,1780708.0066524115,6.2862,6.3053,6.2709,6.2938,1780708.0067
2005-09-28 15:00:00,16.46,16.47,16.38,16.41,1298645.7590876692,6.2938,6.2977,6.2632,6.2747,1298645.7591
2005-09-28 15:30:00,16.41,16.44,16.37,16.39,2375386.077453077,6.2747,6.2862,6.2594,6.2671,2375386.0775
2005-09-29 09:30:00,16.42,16.58,16.38,16.53,4464480.87431694,6.2785,6.3397,6.2632,6.3206,4464480.8743
2005-09-29 10:00:00,16.53,16.63,16.49,16.61,3227607.5077215494,6.3206,6.3588,6.3053,6.3512,3227607.5077
2005-09-29 10:30:00,16.61,16.73,16.58,16.71,4309574.720836303,6.3512,6.3971,6.3397,6.3894,4309574.7208
2005-09-29 11:00:00,16.71,16.94,16.7,16.93,6759800.427655025,6.3894,6.4774,6.3856,6.4735,6759800.4277
2005-09-29 11:30:00,16.94,17.03,16.7,17.0,6530292.230933714,6.4774,6.5118,6.3856,6.5003,6530292.2309
2005-09-29 12:00:00,17.0,17.08,17.0,17.06,4174150.6296032313,6.5003,6.5309,6.5003,6.5233,4174150.6296
2005-09-29 12:30:00,17.06,17.08,17.03,17.08,3296982.656212877,6.5233,6.5309,6.5118,6.5309,3296982.6562
2005-09-29 13:00:00,17.08,17.38,17.08,17.33,6722024.233784747,6.5309,6.6456,6.5309,6.6265,6722024.2338
2005-09-29 13:30:00,17.32,17.38,17.19,17.26,5855547.636018056,6.6227,6.6456,6.573,6.5997,5855547.636
2005-09-29 14:00:00,17.27,17.36,17.27,17.32,4204086.48134949,6.6036,6.638,6.6036,6.6227,4204086.4813
2005-09-29 14:30:00,17.32,17.33,17.28,17.3,3096935.138987883,6.6227,6.6265,6.6074,6.615,3096935.139
2005-09-29 15:00:00,17.31,17.42,17.3,17.35,4802565.930149679,6.6188,6.6609,6.615,6.6341,4802565.9301
2005-09-29 15:30:00,17.35,17.38,17.27,17.38,6468282.252316465,6.6341,6.6456,6.6036,6.6456,6468282.2523
2005-09-30 09:30:00,17.37,17.4,17.27,17.35,5572344.975053457,6.6418,6.6533,6.6036,6.6341,5572344.9751
2005-09-30 10:00:00,17.35,17.35,17.21,17.29,3321216.440959848,6.6341,6.6341,6.5806,6.6112,3321216.441
2005-09-30 10:30:00,17.29,17.32,17.21,17.23,2201473.033974816,6.6112,6.6227,6.5806,6.5883,2201473.034
2005-09-30 11:00:00,17.24,17.24,17.16,17.18,1779995.2482775007,6.5921,6.5921,6.5615,6.5691,1779995.2483
2005-09-30 11:30:00,17.18,17.22,17.17,17.21,1161796.1511047755,6.5691,6.5844,6.5653,6.5806,1161796.1511
2005-09-30 12:00:00,17.21,17.24,17.19,17.19,1039201.7106200998,6.5806,6.5921,6.573,6.573,1039201.7106
2005-09-30 12:30:00,17.19,17.26,17.19,17.21,948443.8108814446,6.573,6.5997,6.573,6.5806,948443.8109
2005-09-30 13:00:00,17.21,17.25,17.19,17.19,1350914.7065811355,6.5806,6.5959,6.573,6.573,1350914.7066
2005-09-30 13:30:00,17.19,17.21,17.16,17.17,1255642.6704680447,6.573,6.5806,6.5615,6.5653,1255642.6705
2005-09-30 14:00:00,17.17,17.21,17.13,17.18,1468757.4245664054,6.5653,6.5806,6.55,6.5691,1468757.4246
2005-09-30 14:30:00,17.18,17.25,17.17,17.2,1402470.8956996913,6.5691,6.5959,6.5653,6.5768,1402470.8957
2005-09-30 15:00:00,17.2,17.24,17.2,17.23,920171.0620099788,6.5768,6.5921,6.5768,6.5883,920171.062
2005-09-30 15:30:00,17.23,17.34,17.21,17.34,4035400.332620575,6.5883,6.6303,6.5806,6.6303,4035400.3326
2005-10-03 09:30:00,17.32,17.4,17.22,17.35,3330007.127583749,6.6227,6.6533,6.5844,6.6341,3330007.1276
2005-10-03 10:00:00,17.35,17.38,17.26,17.32,2028510.3349964365,6.6341,6.6456,6.5997,6.6227,2028510.335
2005-10-03 10:30:00,17.32,17.34,17.24,17.33,2172962.69897838,6.6227,6.6303,6.5921,6.6265,2172962.699
2005-10-03 11:00:00,17.33,17.38,17.32,17.37,1608458.0660489427,6.6265,6.6456,6.6227,6.6418,1608458.066
2005-10-03 11:30:00,17.37,17.51,17.35,17.48,3066048.942741744,6.6418,6.6953,6.6341,6.6838,3066048.9427
2005-10-03 12:00:00,17.48,17.5,17.42,17.44,1335709.1945830365,6.6838,6.6915,6.6609,6.6686,1335709.1946
2005-10-03 12:30:00,17.44,17.55,17.43,17.54,1741981.4682822523,6.6686,6.7106,6.6647,6.7068,1741981.4683
2005-10-03 13:00:00,17.54,17.65,17.52,17.63,3521026.372059872,6.7068,6.7489,6.6991,6.7412,3521026.3721
2005-10-03 13:30:00,17.63,17.7,17.59,17.68,2317890.235210264,6.7412,6.768,6.7259,6.7603,2317890.2352
2005-10-03 14:00:00,17.68,17.73,17.54,17.57,3006889.997624139,6.7603,6.7794,6.7068,6.7183,3006889.9976
2005-10-03 14:30:00,17.57,17.64,17.57,17.62,2157757.186980281,6.7183,6.745,6.7183,6.7374,2157757.187
2005-10-03 15:00:00,17.62,17.64,17.53,17.56,2741981.468282253,6.7374,6.745,6.703,6.7144,2741981.4683
2005-10-03 15:30:00,17.56,17.63,17.49,17.51,3375623.663578047,6.7144,6.7412,6.6877,6.6953,3375623.6636
2005-10-04 09:30:00,17.59,17.63,17.41,17.46,2866239.0116417203,6.7259,6.7412,6.6571,6.6762,2866239.0116
2005-10-04 10:00:00,17.47,17.54,17.43,17.43,2606082.20479924,6.68,6.7068,6.6647,6.6647,2606082.2048
2005-10-04 10:30:00,17.43,17.45,17.36,17.4,2409360.89332383,6.6647,6.6724,6.638,6.6533,2409360.8933
2005-10-04 11:00:00,17.4,17.4,17.29,17.35,1974815.870753148,6.6533,6.6533,6.6112,6.6341,1974815.8708
2005-10-04 11:30:00,17.34,17.4,17.32,17.4,1641007.3651698742,6.6303,6.6533,6.6227,6.6533,1641007.3652
2005-10-04 12:00:00,17.39,17.42,17.37,17.39,1574245.6640532194,6.6494,6.6609,6.6418,6.6494,1574245.6641
2005-10-04 12:30:00,17.38,17.4,17.27,17.31,1988833.452126396,6.6456,6.6533,6.6036,6.6188,1988833.4521
2005-10-04 13:00:00,17.31,17.32,17.29,17.3,1810881.44452364,6.6188,6.6227,6.6112,6.615,1810881.4445
2005-10-04 13:30:00,17.3,17.3,17.02,17.03,4469945.355191257,6.615,6.615,6.508,6.5118,4469945.3552
2005-10-04 14:00:00,17.03,17.11,17.01,17.03,3824423.853646947,6.5118,6.5424,6.5041,6.5118,3824423.8536
2005-10-04 14:30:00,17.03,17.3,17.01,17.02,3071038.2513661203,6.5118,6.615,6.5041,6.508,3071038.2514
2005-10-04 15:00:00,17.02,17.05,16.89,16.92,4131385.127108577,6.508,6.5194,6.4583,6.4697,4131385.1271
2005-10-04 15:30:00,16.92,16.96,16.83,16.92,6488477.0729389405,6.4697,6.485,6.4353,6.4697,6488477.0729
2005-10-05 09:30:00,16.91,17.24,16.89,17.15,5846281.777144215,6.4659,6.5921,6.4583,6.5577,5846281.7771
2005-10-05 10:00:00,17.15,17.15,16.84,16.96,5800427.655024947,6.5577,6.5577,6.4391,6.485,5800427.655
2005-10-05 10:30:00,16.97,17.02,16.89,16.96,2973390.3540033265,6.4888,6.508,6.4583,6.485,2973390.354
2005-10-05 11:00:00,16.96,17.08,16.94,17.0,1853884.5331432645,6.485,6.5309,6.4774,6.5003,1853884.5331
2005-10-05 11:30:00,16.99,17.03,16.88,16.92,1992872.416250891,6.4965,6.5118,6.4544,6.4697,1992872.4163
2005-10-05 12:00:00,16.92,16.98,16.88,16.92,1600617.7239249228,6.4697,6.4927,6.4544,6.4697,1600617.7239
2005-10-05 12:30:00,16.92,17.02,16.91,16.98,1198384.414350202,6.4697,6.508,6.4659,6.4927,1198384.4144
2005-10-05 13:00:00,16.97,17.16,16.95,17.12,2364219.5295794727,6.4888,6.5615,6.4812,6.5462,2364219.5296
2005-10-05 13:30:00,17.13,17.21,17.1,17.14,2332145.402708482,6.55,6.5806,6.5385,6.5538,2332145.4027
2005-10-05 14:00:00,17.14,17.24,17.12,17.2,1909004.5141363745,6.5538,6.5921,6.5462,6.5768,1909004.5141
2005-10-05 14:30:00,17.21,17.29,17.17,17.18,3395105.725825612,6.5806,6.6112,6.5653,6.5691,3395105.7258
2005-10-05 15:00:00,17.17,17.2,16.97,17.02,3263483.0125920647,6.5653,6.5768,6.4888,6.508,3263483.0126
2005-10-05 15:30:00,17.03,17.03,16.88,16.9,4266571.632216679,6.5118,6.5118,6.4544,6.4621,4266571.6322
2005-10-06 09:30:00,16.98,17.0,16.68,16.88,5696840.104537895,6.4927,6.5003,6.378,6.4544,5696840.1045
2005-10-06 10:00:00,16.89,16.92,16.75,16.81,3144927.5362318843,6.4583,6.4697,6.4047,6.4277,3144927.5362
2005-10-06 10:30:00,16.8,16.95,16.76,16.89,4091233.071988596,6.4238,6.4812,6.4085,6.4583,4091233.072
2005-10-06 11:00:00,16.88,16.94,16.81,16.88,3010691.3756236634,6.4544,6.4774,6.4277,6.4544,3010691.3756
2005-10-06 11:30:00,16.89,16.92,16.82,16.83,1305298.1705868377,6.4583,6.4697,6.4315,6.4353,1305298.1706
2005-10-06 12:00:00,16.83,16.87,16.73,16.73,1227132.3354716084,6.4353,6.4506,6.3971,6.3971,1227132.3355
2005-10-06 12:30:00,16.73,16.83,16.7,16.8,1748871.4659063912,6.3971,6.4353,6.3856,6.4238,1748871.4659
2005-10-06 13:00:00,16.8,16.87,16.77,16.83,1566405.3219291994,6.4238,6.4506,6.4124,6.4353,1566405.3219
2005-10-06 13:30:00,16.83,16.86,16.71,16.72,2042765.5024946544,6.4353,6.4468,6.3894,6.3932,2042765.5025
2005-10-06 14:00:00,16.71,16.72,16.55,16.56,4031361.36849608,6.3894,6.3932,6.3282,6.3321,4031361.3685
2005-10-06 14:30:00,16.56,16.65,16.52,16.59,2667379.425041578,6.3321,6.3665,6.3168,6.3435,2667379.425
2005-10-06 15:00:00,16.6,16.63,16.52,16.53,2812782.1335234023,6.3474,6.3588,6.3168,6.3206,2812782.1335
2005-10-06 15:30:00,16.53,16.71,16.45,16.6,5215015.443098123,6.3206,6.3894,6.29,6.3474,5215015.4431
2005-10-07 09:30:00,16.68,17.0,16.65,16.86,5637443.573295319,6.378,6.5003,6.3665,6.4468,5637443.5733
2005-10-07 10:00:00,16.86,16.92,16.78,16.8,3178427.1798526966,6.4468,6.4697,6.4162,6.4238,3178427.1799
2005-10-07 10:30:00,16.8,16.85,16.68,16.81,2604894.2741743885,6.4238,6.443,6.378,6.4277,2604894.2742
2005-10-07 11:00:00,16.81,16.86,16.79,16.84,1823473.509147066,6.4277,6.4468,6.42,6.4391,1823473.5091
2005-10-07 11:30:00,16.84,16.93,16.84,16.88,1614397.7191732004,6.4391,6.4735,6.4391,6.4544,1614397.7192
2005-10-07 12:00:00,16.88,16.92,16.85,16.85,974815.870753148,6.4544,6.4697,6.443,6.443,974815.8708
2005-10-07 12:30:00,16.85,16.88,16.81,16.81,1492991.209313376,6.443,6.4544,6.4277,6.4277,1492991.2093
2005-10-07 13:00:00,16.81,16.87,16.79,16.83,971727.251128534,6.4277,6.4506,6.42,6.4353,971727.2511
2005-10-07 13:30:00,16.83,16.87,16.77,16.79,964362.0812544548,6.4353,6.4506,6.4124,6.42,964362.0813
2005-10-07 14:00:00,16.78,16.79,16.7,16.72,1073651.6987407936,6.4162,6.42,6.3856,6.3932,1073651.6987
2005-10-07 14:30:00,16.72,16.79,16.71,16.78,1184604.4191019244,6.3932,6.42,6.3894,6.4162,1184604.4191
2005-10-07 15:00:00,16.78,16.8,16.74,16.76,956284.1530054644,6.4162,6.4238,6.4009,6.4085,956284.153
2005-10-07 15:30:00,16.76,16.81,16.72,16.81,2179377.524352578,6.4085,6.4277,6.3932,6.4277,2179377.5244
2005-10-10 09:30:00,16.84,17.17,16.77,17.03,5660014.255167498,6.4391,6.5653,6.4124,6.5118,5660014.2552
2005-10-10 10:00:00,17.03,17.11,16.94,17.05,3362794.0128296507,6.5118,6.5424,6.4774,6.5194,3362794.0128
2005-10-10 10:30:00,17.05,17.16,17.04,17.12,1997624.138750297,6.5194,6.5615,6.5156,6.5462,1997624.1388
2005-10-10 11:00:00,17.12,17.19,17.1,17.14,1591589.4511760513,6.5462,6.573,6.5385,6.5538,1591589.4512
2005-10-10 11:30:00,17.14,17.18,17.13,17.17,1191019.2444761223,6.5538,6.5691,6.55,6.5653,1191019.2445
2005-10-10 12:00:00,17.17,17.21,17.14,17.19,1265383.701591827,6.5653,6.5806,6.5538,6.573,1265383.7016
2005-10-10 12:30:00,17.19,17.27,17.17,17.24,2198622.0004751724,6.573,6.6036,6.5653,6.5921,2198622.0005
2005-10-10 13:00:00,17.24,17.26,17.19,17.26,1848182.466143977,6.5921,6.5997,6.573,6.5997,1848182.4661
2005-10-10 13:30:00,17.27,17.27,17.16,17.17,1495367.070563079,6.6036,6.6036,6.5615,6.5653,1495367.0706
2005-10-10 14:00:00,17.16,17.17,17.03,17.06,1931337.609883583,6.5615,6.5653,6.5118,6.5233,1931337.6099
2005-10-10 14:30:00,17.07,17.16,17.06,17.11,1537894.9869327631,6.5271,6.5615,6.5233,6.5424,1537894.9869
2005-10-10 15:00:00,17.11,17.18,17.09,17.11,1268234.7350914706,6.5424,6.5691,6.5347,6.5424,1268234.7351
2005-10-10 15:30:00,17.11,17.17,17.02,17.03,2989308.6243763366,6.5424,6.5653,6.508,6.5118,2989308.6244
2005-10-11 09:30:00,17.07,17.23,16.97,17.01,4697552.862912806,6.5271,6.5883,6.4888,6.5041,4697552.8629
2005-10-11 10:00:00,17.0,17.13,17.0,17.08,2298645.759087669,6.5003,6.55,6.5003,6.5309,2298645.7591
2005-10-11 10:30:00,17.08,17.11,16.93,16.97,1999287.2416250887,6.5309,6.5424,6.4735,6.4888,1999287.2416
2005-10-11 11:00:00,16.97,16.99,16.81,16.84,3270373.0102162035,6.4888,6.4965,6.4277,6.4391,3270373.0102
2005-10-11 11:30:00,16.84,16.89,16.76,16.89,2402946.067949632,6.4391,6.4583,6.4085,6.4583,2402946.0679
2005-10-11 12:00:00,16.89,16.93,16.8,16.82,1361843.6683297695,6.4583,6.4735,6.4238,6.4315,1361843.6683
2005-10-11 12:30:00,16.83,16.9,16.81,16.87,918270.3730102164,6.4353,6.4621,6.4277,6.4506,918270.373
2005-10-11 13:00:00,16.86,17.0,16.84,17.0,1486813.9700641483,6.4468,6.5003,6.4391,6.5003,1486813.9701
2005-10-11 13:30:00,17.0,17.03,16.96,16.99,1124019.9572344976,6.5003,6.5118,6.485,6.4965,1124019.9572
2005-10-11 14:00:00,17.0,17.11,16.94,17.05,2813257.305773343,6.5003,6.5424,6.4774,6.5194,2813257.3058
2005-10-11 14:30:00,17.05,17.09,16.95,16.98,1840817.2962698976,6.5194,6.5347,6.4812,6.4927,1840817.2963
2005-10-11 15:00:00,16.97,17.01,16.92,16.92,2254217.153718223,6.4888,6.5041,6.4697,6.4697,2254217.1537
2005-10-11 15:30:00,16.92,17.05,16.91,17.02,3363981.943454502,6.4697,6.5194,6.4659,6.508,3363981.9435
2005-10-12 09:30:00,17.08,17.09,16.93,17.02,3244713.708719411,6.5309,6.5347,6.4735,6.508,3244713.7087
2005-10-12 10:00:00,17.03,17.04,16.74,16.79,3244000.9503445,6.5118,6.5156,6.4009,6.42,3244000.9503
2005-10-12 10:30:00,16.79,16.87,16.7,16.79,2618436.683297696,6.42,6.4506,6.3856,6.42,2618436.6833
2005-10-12 11:00:00,16.8,16.84,16.73,16.81,2508909.4796863864,6.4238,6.4391,6.3971,6.4277,2508909.4797
2005-10-12 11:30:00,16.81,16.84,16.73,16.73,1979805.1793775244,6.4277,6.4391,6.3971,6.3971,1979805.1794
2005-10-12 12:00:00,16.73,16.82,16.69,16.77,2154430.981230696,6.3971,6.4315,6.3818,6.4124,2154430.9812
2005-10-12 12:30:00,16.78,16.81,16.74,16.8,902114.5165122356,6.4162,6.4277,6.4009,6.4238,902114.5165
2005-10-12 13:00:00,16.8,16.89,16.78,16.82,1440959.84794488,6.4238,6.4583,6.4162,6.4315,1440959.8479
2005-10-12 13:30:00,16.82,16.83,16.73,16.77,1225469.2325968165,6.4315,6.4353,6.3971,6.4124,1225469.2326
2005-10-12 14:00:00,16.77,16.81,16.58,16.67,2911380.375386077,6.4124,6.4277,6.3397,6.3741,2911380.3754
2005-10-12 14:30:00,16.67,16.72,16.58,16.64,2272511.285340936,6.3741,6.3932,6.3397,6.3627,2272511.2853
2005-10-12 15:00:00,16.64,16.74,16.62,16.69,2552387.7405559514,6.3627,6.4009,6.355,6.3818,2552387.7406
2005-10-12 15:30:00,16.69,16.7,16.58,16.59,4896412.449512948,6.3818,6.3856,6.3397,6.3435,4896412.4495
2005-10-13 09:30:00,16.5,16.73,16.42,16.71,4342836.778332146,6.3091,6.3971,6.2785,6.3894,4342836.7783
2005-10-13 10:00:00,16.71,16.73,16.61,16.66,1958422.428130197,6.3894,6.3971,6.3512,6.3703,1958422.4281
2005-10-13 10:30:00,16.66,16.67,16.54,16.6,2130197.196483725,6.3703,6.3741,6.3244,6.3474,2130197.1965
2005-10-13 11:00:00,16.61,16.65,16.59,16.6,1456165.3599429794,6.3512,6.3665,6.3435,6.3474,1456165.3599
2005-10-13 11:30:00,16.6,16.61,16.55,16.56,2590876.69280114,6.3474,6.3512,6.3282,6.3321,2590876.6928
2005-10-13 12:00:00,16.56,16.58,16.34,16.36,2662627.702542172,6.3321,6.3397,6.2479,6.2556,2662627.7025
2005-10-13 12:30:00,16.36,16.5,16.36,16.49,1718222.8557852225,6.2556,6.3091,6.2556,6.3053,1718222.8558
2005-10-13 13:00:00,16.49,16.49,16.4,16.46,909004.5141363743,6.3053,6.3053,6.2709,6.2938,909004.5141
2005-10-13 13:30:00,16.46,16.5,16.42,16.5,1028272.748871466,6.2938,6.3091,6.2785,6.3091,1028272.7489
2005-10-13 14:00:00,16.5,16.68,16.5,16.65,2981705.868377287,6.3091,6.378,6.3091,6.3665,2981705.8684
2005-10-13 14:30:00,16.65,16.83,16.65,16.74,3289855.072463768,6.3665,6.4353,6.3665,6.4009,3289855.0725
2005-10-13 15:00:00,16.74,16.81,16.71,16.75,2030173.4378712284,6.4009,6.4277,6.3894,6.4047,2030173.4379
2005-10-13 15:30:00,16.75,16.8,16.68,16.68,2854834.8776431456,6.4047,6.4238,6.378,6.378,2854834.8776
2005-10-14 09:30:00,16.83,16.83,16.34,16.36,5085531.004989308,6.4353,6.4353,6.2479,6.2556,5085531.005
2005-10-14 10:00:00,16.36,16.53,16.3,16.39,4609883.582798765,6.2556,6.3206,6.2327,6.2671,4609883.5828
2005-10-14 10:30:00,16.38,16.46,16.36,16.36,2181040.62722737,6.2632,6.2938,6.2556,6.2556,2181040.6272
2005-10-14 11:00:00,16.37,16.5,16.36,16.48,2163459.2539795674,6.2594,6.3091,6.2556,6.3015,2163459.254
2005-10-14 11:30:00,16.48,16.6,16.44,16.58,2165835.115229271,6.3015,6.3474,6.2862,6.3397,2165835.1152
2005-10-14 12:00:00,16.58,16.68,16.56,16.59,1649798.0517937753,6.3397,6.378,6.3321,6.3435,1649798.0518
2005-10-14 12:30:00,16.59,16.62,16.47,16.48,1132097.8854834875,6.3435,6.355,6.2977,6.3015,1132097.8855
2005-10-14 13:00:00,16.49,16.53,16.42,16.52,1553100.4989308624,6.3053,6.3206,6.2785,6.3168,1553100.4989
2005-10-14 13:30:00,16.52,16.58,16.49,16.57,976954.1458778807,6.3168,6.3397,6.3053,6.3359,976954.1459
2005-10-14 14:00:00,16.56,16.59,16.53,16.58,1034687.574245664,6.3321,6.3435,6.3206,6.3397,1034687.5742
2005-10-14 14:30:00,16.57,16.72,16.57,16.66,1890710.3825136607,6.3359,6.3932,6.3359,6.3703,1890710.3825
2005-10-14 15:00:00,16.66,16.71,16.61,16.65,1727251.1285340935,6.3703,6.3894,6.3512,6.3665,1727251.1285
2005-10-14 15:30:00,16.65,16.73,16.62,16.73,2874079.35376574,6.3665,6.3971,6.355,6.3971,2874079.3538
2005-10-17 09:30:00,16.73,16.92,16.61,16.83,4296032.311712996,6.3971,6.4697,6.3512,6.4353,4296032.3117
2005-10-17 10:00:00,16.83,16.98,16.78,16.94,2724875.2672843905,6.4353,6.4927,6.4162,6.4774,2724875.2673
2005-10-17 10:30:00,16.94,17.01,16.92,16.97,2234022.333095747,6.4774,6.5041,6.4697,6.4888,2234022.3331
2005-10-17 11:00:00,16.97,16.99,16.9,16.9,1393205.0368258494,6.4888,6.4965,6.4621,6.4621,1393205.0368
2005-10-17 11:30:00,16.9,16.94,16.87,16.93,1209313.3760988358,6.4621,6.4774,6.4506,6.4735,1209313.3761
2005-10-17 12:00:00,16.93,16.94,16.87,16.89,842955.5713946306,6.4735,6.4774,6.4506,6.4583,842955.5714
2005-10-17 12:30:00,16.89,16.9,16.75,16.79,1960323.11712996,6.4583,6.4621,6.4047,6.42,1960323.1171
2005-10-17 13:00:00,16.79,16.84,16.73,16.82,1059871.703492516,6.42,6.4391,6.3971,6.4315,1059871.7035
2005-10-17 13:30:00,16.83,16.9,16.81,16.86,1366357.8047042054,6.4353,6.4621,6.4277,6.4468,1366357.8047
2005-10-17 14:00:00,16.86,16.89,16.81,16.82,1249703.0173437872,6.4468,6.4583,6.4277,6.4315,1249703.0173
2005-10-17 14:30:00,16.83,16.95,16.81,16.95,1733903.540033262,6.4353,6.4812,6.4277,6.4812,1733903.54
2005-10-17 15:00:00,16.95,17.17,16.94,17.13,4519838.44143502,6.4812,6.5653,6.4774,6.55,4519838.4414
2005-10-17 15:30:00,17.13,17.19,17.11,17.19,5276787.835590402,6.55,6.573,6.5424,6.573,5276787.8356
2005-10-18 09:30:00,17.24,17.45,17.2,17.34,5518888.096935139,6.5921,6.6724,6.5768,6.6303,5518888.0969
2005-10-18 10:00:00,17.35,17.38,17.27,17.29,2904727.963886909,6.6341,6.6456,6.6036,6.6112,2904727.9639
2005-10-18 10:30:00,17.29,17.31,17.19,17.23,2424328.819196959,6.6112,6.6188,6.573,6.5883,2424328.8192
2005-10-18 11:00:00,17.22,17.27,17.18,17.18,2072463.768115942,6.5844,6.6036,6.5691,6.5691,2072463.7681
2005-10-18 11:30:00,17.18,17.31,17.18,17.29,2110477.5481111906,6.5691,6.6188,6.5691,6.6112,2110477.5481
2005-10-18 12:00:00,17.29,17.34,17.28,17.29,1359942.9793300072,6.6112,6.6303,6.6074,6.6112,1359942.9793
2005-10-18 12:30:00,17.29,17.3,17.22,17.25,1749109.0520313615,6.6112,6.615,6.5844,6.5959,1749109.052
2005-10-18 13:00:00,17.25,17.26,17.19,17.22,1821097.647897363,6.5959,6.5997,6.573,6.5844,1821097.6479
2005-10-18 13:30:00,17.22,17.22,17.07,17.16,2481824.661439772,6.5844,6.5844,6.5271,6.5615,2481824.6614
2005-10-18 14:00:00,17.15,17.22,17.12,17.19,1761701.1166547874,6.5577,6.5844,6.5462,6.573,1761701.1167
2005-10-18 14:30:00,17.19,17.21,17.0,17.01,2760038.0137799955,6.573,6.5806,6.5003,6.5041,2760038.0138
2005-10-18 15:00:00,17.01,17.11,16.97,17.09,2652411.4991684486,6.5041,6.5424,6.4888,6.5347,2652411.4992
2005-10-18 15:30:00,17.09,17.13,17.0,17.01,2725112.853409361,6.5347,6.55,6.5003,6.5041,2725112.8534
2005-10-19 09:30:00,17.01,17.6,16.92,17.57,8195533.380850558,6.5041,6.7297,6.4697,6.7183,8195533.3809
2005-10-19 10:00:00,17.58,17.59,17.34,17.39,5218104.062722737,6.7221,6.7259,6.6303,6.6494,5218104.0627
2005-10-19 10:30:00,17.39,17.5,17.36,17.42,3822760.750772155,6.6494,6.6915,6.638,6.6609,3822760.7508
2005-10-19 11:00:00,17.41,17.46,17.22,17.26,3170824.423853647,6.6571,6.6762,6.5844,6.5997,3170824.4239
2005-10-19 11:30:00,17.26,17.4,17.25,17.4,2516512.235685436,6.5997,6.6533,6.5959,6.6533,2516512.2357
2005-10-19 12:00:00,17.4,17.87,17.39,17.51,2105013.0672368733,6.6533,6.833,6.6494,6.6953,2105013.0672
2005-10-19 12:30:00,17.51,17.56,17.47,17.52,2289855.072463768,6.6953,6.7144,6.68,6.6991,2289855.0725
2005-10-19 13:00:00,17.52,17.53,17.45,17.53,2814207.6502732243,6.6991,6.703,6.6724,6.703,2814207.6503
2005-10-19 13:30:00,17.52,17.58,17.49,17.49,2481349.4891898315,6.6991,6.7221,6.6877,6.6877,2481349.4892
2005-10-19 14:00:00,17.5,17.61,17.44,17.6,3905915.8945117607,6.6915,6.7336,6.6686,6.7297,3905915.8945
2005-10-19 14:30:00,17.6,17.63,17.53,17.59,4286053.694464243,6.7297,6.7412,6.703,6.7259,4286053.6945
2005-10-19 15:00:00,17.59,17.6,17.49,17.52,6756711.808030412,6.7259,6.7297,6.6877,6.6991,6756711.808
2005-10-19 15:30:00,17.52,17.7,17.51,17.7,8327156.094084105,6.6991,6.768,6.6953,6.768,8327156.0941
2005-10-20 09:30:00,17.12,17.39,16.85,16.93,27067474.45949157,6.5462,6.6494,6.443,6.4735,27067474.4595
2005-10-20 10:00:00,16.93,16.94,16.64,16.76,15319790.924210029,6.4735,6.4774,6.3627,6.4085,15319790.9242
2005-10-20 10:30:00,16.76,16.84,16.69,16.79,6207175.100974103,6.4085,6.4391,6.3818,6.42,6207175.101
2005-10-20 11:00:00,16.79,16.83,16.7,16.76,4931100.023758613,6.42,6.4353,6.3856,6.4085,4931100.0238
2005-10-20 11:30:00,16.77,16.84,16.71,16.79,2686148.7289142315,6.4124,6.4391,6.3894,6.42,2686148.7289
2005-10-20 12:00:00,16.79,16.8,16.71,16.73,2487526.728439059,6.42,6.4238,6.3894,6.3971,2487526.7284
2005-10-20 12:30:00,16.73,16.76,16.71,16.73,1673794.2504157757,6.3971,6.4085,6.3894,6.3971,1673794.2504
2005-10-20 13:00:00,16.73,16.76,16.71,16.72,1964599.667379425,6.3971,6.4085,6.3894,6.3932,1964599.6674
2005-10-20 13:30:00,16.71,16.75,16.67,16.73,2807792.824899026,6.3894,6.4047,6.3741,6.3971,2807792.8249
2005-10-20 14:00:00,16.73,16.73,16.65,16.67,3753385.602280827,6.3971,6.3971,6.3665,6.3741,3753385.6023
2005-10-20 14:30:00,16.68,16.84,16.53,16.53,6471846.04419102,6.378,6.4391,6.3206,6.3206,6471846.0442
2005-10-20 15:00:00,16.54,16.58,16.36,16.42,9991446.899501069,6.3244,6.3397,6.2556,6.2785,9991446.8995
2005-10-20 15:30:00,16.42,16.61,16.42,16.44,9617011.166547874,6.2785,6.3512,6.2785,6.2862,9617011.1665
2005-10-21 09:30:00,16.81,16.83,16.63,16.67,11700879.06866239,6.4277,6.4353,6.3588,6.3741,11700879.0687
2005-10-21 10:00:00,16.67,16.74,16.52,16.73,4693276.312663341,6.3741,6.4009,6.3168,6.3971,4693276.3127
2005-10-21 10:30:00,16.73,16.85,16.34,16.79,5797814.207650273,6.3971,6.443,6.2479,6.42,5797814.2077
2005-10-21 11:00:00,16.79,16.86,16.69,16.79,2977666.904252792,6.42,6.4468,6.3818,6.42,2977666.9043
2005-10-21 11:30:00,16.79,16.79,16.66,16.7,3673794.250415776,6.42,6.42,6.3703,6.3856,3673794.2504
2005-10-21 12:00:00,16.7,16.78,16.59,16.66,3406985.032074127,6.3856,6.4162,6.3435,6.3703,3406985.0321
2005-10-21 12:30:00,16.66,16.71,16.58,16.7,3164647.1846044194,6.3703,6.3894,6.3397,6.3856,3164647.1846
2005-10-21 13:00:00,16.7,16.73,16.66,16.73,1584937.0396768828,6.3856,6.3971,6.3703,6.3971,1584937.0397
2005-10-21 13:30:00,16.73,16.73,16.65,16.68,1424328.819196959,6.3971,6.3971,6.3665,6.378,1424328.8192
2005-10-21 14:00:00,16.69,16.72,16.67,16.69,1948918.9831313847,6.3818,6.3932,6.3741,6.3818,1948918.9831
2005-10-21 14:30:00,16.7,16.73,16.64,16.69,1516512.235685436,6.3856,6.3971,6.3627,6.3818,1516512.2357
2005-10-21 15:00:00,16.69,16.71,16.61,16.64,1682584.9370396768,6.3818,6.3894,6.3512,6.3627,1682584.937
2005-10-21 15:30:00,16.64,16.64,16.52,16.54,4283915.419339511,6.3627,6.3627,6.3168,6.3244,4283915.4193
2005-10-24 09:30:00,16.54,16.63,16.36,16.49,4738892.848657639,6.3244,6.3588,6.2556,6.3053,4738892.8487
2005-10-24 10:00:00,16.49,16.54,16.34,16.4,3498693.276312663,6.3053,6.3244,6.2479,6.2709,3498693.2763
2005-10-24 10:30:00,16.4,16.79,16.11,16.11,5198859.586600143,6.2709,6.42,6.16,6.16,5198859.5866
2005-10-24 11:00:00,16.11,16.23,16.11,16.19,2813970.0641482538,6.16,6.2059,6.16,6.1906,2813970.0641
2005-10-24 11:30:00,16.19,16.29,16.19,16.28,2222618.199097173,6.1906,6.2288,6.1906,6.225,2222618.1991
2005-10-24 12:00:00,16.28,16.3,16.17,16.21,1962936.564504633,6.225,6.2327,6.1829,6.1982,1962936.5645
2005-10-24 12:30:00,16.22,16.31,16.2,16.29,2028747.9211214064,6.2021,6.2365,6.1944,6.2288,2028747.9211
2005-10-24 13:00:00,16.28,16.3,16.24,16.28,1443810.8814445236,6.225,6.2327,6.2097,6.225,1443810.8814
2005-10-24 13:30:00,16.28,16.36,16.28,16.35,1890710.3825136607,6.225,6.2556,6.225,6.2518,1890710.3825
2005-10-24 14:00:00,16.35,16.39,16.32,16.33,1288191.969588976,6.2518,6.2671,6.2403,6.2441,1288191.9696
2005-10-24 14:30:00,16.33,16.35,16.3,16.34,1331670.2304585413,6.2441,6.2518,6.2327,6.2479,1331670.2305
2005-10-24 15:00:00,16.34,16.39,16.32,16.37,1478260.8695652175,6.2479,6.2671,6.2403,6.2594,1478260.8696
2005-10-24 15:30:00,16.37,16.58,16.37,16.55,5872178.664765978,6.2594,6.3397,6.2594,6.3282,5872178.6648
2005-10-25 09:30:00,16.42,16.56,16.39,16.47,4173913.0434782607,6.2785,6.3321,6.2671,6.2977,4173913.0435
2005-10-25 10:00:00,16.47,16.47,16.21,16.32,6381563.316702304,6.2977,6.2977,6.1982,6.2403,6381563.3167
2005-10-25 10:30:00,16.32,16.32,15.89,15.92,10756236.63578047,6.2403,6.2403,6.0759,6.0874,10756236.6358
2005-10-25 11:00:00,15.92,16.05,15.67,15.8,11391541.933951056,6.0874,6.1371,5.9918,6.0415,11391541.934
2005-10-25 11:30:00,15.8,15.9,15.76,15.77,6044428.605369447,6.0415,6.0797,6.0262,6.03,6044428.6054
2005-10-25 12:00:00,15.77,15.93,15.76,15.84,3799477.310525065,6.03,6.0912,6.0262,6.0568,3799477.3105
2005-10-25 12:30:00,15.84,15.89,15.77,15.79,2821335.2340223333,6.0568,6.0759,6.03,6.0376,2821335.234
2005-10-25 13:00:00,15.79,15.84,15.75,15.76,2116654.787360418,6.0376,6.0568,6.0223,6.0262,2116654.7874
2005-10-25 13:30:00,15.76,15.91,15.72,15.91,3991922.0717510097,6.0262,6.0835,6.0109,6.0835,3991922.0718
2005-10-25 14:00:00,15.91,15.92,15.78,15.81,2815870.753148016,6.0835,6.0874,6.0338,6.0453,2815870.7531
2005-10-25 14:30:00,15.81,15.88,15.79,15.83,2420765.027322405,6.0453,6.0721,6.0376,6.0529,2420765.0273
2005-10-25 15:00:00,15.83,16.0,15.81,15.92,5888096.935138988,6.0529,6.1179,6.0453,6.0874,5888096.9351
2005-10-25 15:30:00,15.92,16.02,15.88,16.01,8042052.744119744,6.0874,6.1256,6.0721,6.1218,8042052.7441
2005-10-26 09:30:00,15.95,16.19,15.91,16.11,6906391.066761701,6.0988,6.1906,6.0835,6.16,6906391.0668
2005-10-26 10:00:00,16.11,16.2,16.07,16.18,3227132.3354716087,6.16,6.1944,6.1447,6.1868,3227132.3355
2005-10-26 10:30:00,16.18,16.2,16.12,16.19,2335709.1945830365,6.1868,6.1944,6.1638,6.1906,2335709.1946
2005-10-26 11:00:00,16.19,16.25,16.15,16.23,1951770.0166310288,6.1906,6.2135,6.1753,6.2059,1951770.0166
2005-10-26 11:30:00,16.23,16.26,16.17,16.18,2040152.055119981,6.2059,6.2174,6.1829,6.1868,2040152.0551
2005-10-26 12:00:00,16.18,16.22,16.14,16.18,1726063.1979092422,6.1868,6.2021,6.1715,6.1868,1726063.1979
2005-10-26 12:30:00,16.18,16.22,16.17,16.2,1545735.329056783,6.1868,6.2021,6.1829,6.1944,1545735.3291
2005-10-26 13:00:00,16.2,16.22,16.11,16.15,2028510.3349964365,6.1944,6.2021,6.16,6.1753,2028510.335
2005-10-26 13:30:00,16.15,16.2,16.12,16.14,1539082.9175576146,6.1753,6.1944,6.1638,6.1715,1539082.9176
2005-10-26 14:00:00,16.14,16.21,16.13,16.19,2015680.68424804,6.1715,6.1982,6.1676,6.1906,2015680.6842
2005-10-26 14:30:00,16.2,16.2,16.12,16.19,1429318.127821335,6.1944,6.1944,6.1638,6.1906,1429318.1278
2005-10-26 15:00:00,16.19,16.21,16.13,16.16,2693276.3126633405,6.1906,6.1982,6.1676,6.1791,2693276.3127
2005-10-26 15:30:00,16.16,16.19,16.08,16.11,4002138.275124733,6.1791,6.1906,6.1485,6.16,4002138.2751
2005-10-27 09:30:00,16.03,16.2,15.99,16.12,2484200.522689475,6.1294,6.1944,6.1141,6.1638,2484200.5227
2005-10-27 10:00:00,16.13,16.23,16.12,16.2,2146590.6391066764,6.1676,6.2059,6.1638,6.1944,2146590.6391
2005-10-27 10:30:00,16.2,16.24,16.11,16.15,2363031.598954621,6.1944,6.2097,6.16,6.1753,2363031.599
2005-10-27 11:00:00,16.15,16.26,16.13,16.22,2201710.620099786,6.1753,6.2174,6.1676,6.2021,2201710.6201
2005-10-27 11:30:00,16.21,16.26,16.2,16.25,1672368.733665954,6.1982,6.2174,6.1944,6.2135,1672368.7337
2005-10-27 12:00:00,16.25,16.36,16.25,16.34,2129959.610358755,6.2135,6.2556,6.2135,6.2479,2129959.6104
2005-10-27 12:30:00,16.34,16.35,16.2,16.23,1591114.2789261108,6.2479,6.2518,6.1944,6.2059,1591114.2789
2005-10-27 13:00:00,16.23,16.24,16.07,16.09,1484675.6949394157,6.2059,6.2097,6.1447,6.1524,1484675.6949
2005-10-27 13:30:00,16.09,16.15,16.07,16.11,1036825.8493703968,6.1524,6.1753,6.1447,6.16,1036825.8494
2005-10-27 14:00:00,16.11,16.11,16.03,16.05,897837.9662627702,6.16,6.16,6.1294,6.1371,897837.9663
2005-10-27 14:30:00,16.05,16.09,15.99,16.0,1882394.8681397007,6.1371,6.1524,6.1141,6.1179,1882394.8681
2005-10-27 15:00:00,16.0,16.0,15.9,15.94,2924447.6122594443,6.1179,6.1179,6.0797,6.095,2924447.6123
2005-10-27 15:30:00,15.93,16.04,15.92,15.92,3527916.3696840107,6.0912,6.1332,6.0874,6.0874,3527916.3697
2005-10-28 09:30:00,16.18,16.22,16.05,16.07,3040152.055119981,6.1868,6.2021,6.1371,6.1447,3040152.0551
2005-10-28 10:00:00,16.07,16.09,15.93,16.02,2105013.0672368733,6.1447,6.1524,6.0912,6.1256,2105013.0672
2005-10-28 10:30:00,16.02,16.03,15.78,15.87,3063197.9092421005,6.1256,6.1294,6.0338,6.0682,3063197.9092
2005-10-28 11:00:00,15.87,15.91,15.79,15.85,1915894.5117605133,6.0682,6.0835,6.0376,6.0606,1915894.5118
2005-10-28 11:30:00,15.85,15.99,15.83,15.98,1908766.928011404,6.0606,6.1141,6.0529,6.1103,1908766.928
2005-10-28 12:00:00,15.99,15.99,15.96,15.97,984081.7296269898,6.1141,6.1141,6.1026,6.1065,984081.7296
2005-10-28 12:30:00,15.98,15.99,15.84,15.92,945830.3635067712,6.1103,6.1141,6.0568,6.0874,945830.3635
2005-10-28 13:00:00,15.92,15.99,15.9,15.95,1031598.9546210502,6.0874,6.1141,6.0797,6.0988,1031598.9546
2005-10-28 13:30:00,15.94,16.05,15.94,16.01,1440722.2618199098,6.095,6.1371,6.095,6.1218,1440722.2618
2005-10-28 14:00:00,16.01,16.1,15.99,16.08,1320978.8548348777,6.1218,6.1562,6.1141,6.1485,1320978.8548
2005-10-28 14:30:00,16.08,16.57,16.08,16.18,2446424.328819197,6.1485,6.3359,6.1485,6.1868,2446424.3288
2005-10-28 15:00:00,16.18,16.22,16.1,16.1,1798526.966025184,6.1868,6.2021,6.1562,6.1562,1798526.966
2005-10-28 15:30:00,16.1,16.2,16.09,16.15,3045854.1221192684,6.1562,6.1944,6.1524,6.1753,3045854.1221
2005-10-31 09:30:00,16.23,16.35,16.14,16.34,4570444.286053695,6.2059,6.2518,6.1715,6.2479,4570444.2861
2005-10-31 10:00:00,16.34,16.61,16.33,16.59,5046329.294369209,6.2479,6.3512,6.2441,6.3435,5046329.2944
2005-10-31 10:30:00,16.59,16.71,16.34,16.68,6031123.782371109,6.3435,6.3894,6.2479,6.378,6031123.7824
2005-10-31 11:00:00,16.69,16.79,16.66,16.78,4101211.6892373487,6.3818,6.42,6.3703,6.4162,4101211.6892
2005-10-31 11:30:00,16.78,16.78,16.65,16.65,2044903.777619387,6.4162,6.4162,6.3665,6.3665,2044903.7776
2005-10-31 12:00:00,16.65,16.71,16.62,16.67,2124495.1294844383,6.3665,6.3894,6.355,6.3741,2124495.1295
2005-10-31 12:30:00,16.67,16.7,16.64,16.7,2156806.842480399,6.3741,6.3856,6.3627,6.3856,2156806.8425
2005-10-31 13:00:00,16.7,16.73,16.65,16.69,2228557.8522214303,6.3856,6.3971,6.3665,6.3818,2228557.8522
2005-10-31 13:30:00,16.69,16.71,16.66,16.71,1527203.6113090997,6.3818,6.3894,6.3703,6.3894,1527203.6113
2005-10-31 14:00:00,16.71,16.72,16.67,16.71,1566405.3219291994,6.3894,6.3932,6.3741,6.3894,1566405.3219
2005-10-31 14:30:00,16.71,16.8,16.69,16.78,2310287.479211214,6.3894,6.4238,6.3818,6.4162,2310287.4792
2005-10-31 15:00:00,16.78,16.84,16.73,16.76,5704205.274411975,6.4162,6.4391,6.3971,6.4085,5704205.2744
2005-10-31 15:30:00,16.76,16.78,16.63,16.66,7156569.256355429,6.4085,6.4162,6.3588,6.3703,7156569.2564
2005-11-01 09:30:00,16.47,17.12,16.43,17.0,11578047.042052744,6.2977,6.5462,6.2824,6.5003,11578047.0421
2005-11-01 10:00:00,17.0,17.13,16.95,16.96,5054407.222618199,6.5003,6.55,6.4812,6.485,5054407.2226
2005-11-01 10:30:00,16.96,17.21,16.74,17.0,5599904.965550012,6.485,6.5806,6.4009,6.5003,5599904.9656
2005-11-01 11:00:00,17.0,17.0,16.83,16.88,3069137.562366358,6.5003,6.5003,6.4353,6.4544,3069137.5624
2005-11-01 11:30:00,16.88,16.92,16.88,16.9,1336659.5390829176,6.4544,6.4697,6.4544,6.4621,1336659.5391
2005-11-01 12:00:00,16.9,16.92,16.83,16.86,3163934.426229508,6.4621,6.4697,6.4353,6.4468,3163934.4262
2005-11-01 12:30:00,16.86,16.91,16.84,16.87,1952007.6027559992,6.4468,6.4659,6.4391,6.4506,1952007.6028
2005-11-01 13:00:00,16.87,16.9,16.87,16.88,2576146.3530529817,6.4506,6.4621,6.4506,6.4544,2576146.3531
2005-11-01 13:30:00,16.88,16.93,16.87,16.93,1560228.0826799716,6.4544,6.4735,6.4506,6.4735,1560228.0827
2005-11-01 14:00:00,16.92,17.01,16.9,16.97,4046804.466619149,6.4697,6.5041,6.4621,6.4888,4046804.4666
2005-11-01 14:30:00,16.96,17.02,16.86,16.87,4401995.723449751,6.485,6.508,6.4468,6.4506,4401995.7234
2005-11-01 15:00:00,16.87,16.99,16.86,16.92,3225231.646471846,6.4506,6.4965,6.4468,6.4697,3225231.6465
2005-11-01 15:30:00,16.92,16.98,16.89,16.94,4751009.741031124,6.4697,6.4927,6.4583,6.4774,4751009.741
2005-11-02 09:30:00,16.8,17.03,16.8,16.97,2910905.2031361368,6.4238,6.5118,6.4238,6.4888,2910905.2031
2005-11-02 10:00:00,16.97,17.14,16.92,17.13,3472558.8025659304,6.4888,6.5538,6.4697,6.55,3472558.8026
2005-11-02 10:30:00,17.13,17.29,17.07,17.27,5747208.363031599,6.55,6.6112,6.5271,6.6036,5747208.363
2005-11-02 11:00:00,17.27,17.34,17.12,17.19,4520551.199809931,6.6036,6.6303,6.5462,6.573,4520551.1998
2005-11-02 11:30:00,17.19,17.21,17.12,17.14,1994773.105250653,6.573,6.5806,6.5462,6.5538,1994773.1053
2005-11-02 12:00:00,17.14,17.21,17.1,17.2,1139700.6414825374,6.5538,6.5806,6.5385,6.5768,1139700.6415
2005-11-02 12:30:00,17.2,17.3,17.17,17.3,2592302.2095509623,6.5768,6.615,6.5653,6.615,2592302.2096
2005-11-02 13:00:00,17.3,17.32,17.21,17.23,2211451.6512235687,6.615,6.6227,6.5806,6.5883,2211451.6512
2005-11-02 13:30:00,17.23,17.28,17.18,17.26,1615110.4775481112,6.5883,6.6074,6.5691,6.5997,1615110.4775
2005-11-02 14:00:00,17.26,17.28,17.21,17.24,1800902.8272748871,6.5997,6.6074,6.5806,6.5921,1800902.8273
2005-11-02 14:30:00,17.24,17.24,17.18,17.22,2178427.1798526966,6.5921,6.5921,6.5691,6.5844,2178427.1799
2005-11-02 15:00:00,17.21,17.28,17.21,17.24,2218579.2349726777,6.5806,6.6074,6.5806,6.5921,2218579.235
2005-11-02 15:30:00,17.24,17.35,17.21,17.29,5687099.073414112,6.5921,6.6341,6.5806,6.6112,5687099.0734
2005-11-03 09:30:00,17.28,17.57,17.21,17.51,9846756.949394155,6.6074,6.7183,6.5806,6.6953,9846756.9494
2005-11-03 10:00:00,17.51,17.51,17.38,17.4,4443810.881444524,6.6953,6.6953,6.6456,6.6533,4443810.8814
2005-11-03 10:30:00,17.4,17.59,17.38,17.52,4120456.165359943,6.6533,6.7259,6.6456,6.6991,4120456.1654
2005-11-03 11:00:00,17.52,17.61,17.46,17.55,1947731.0525065337,6.6991,6.7336,6.6762,6.7106,1947731.0525
2005-11-03 11:30:00,17.55,17.59,17.5,17.55,2227607.507721549,6.7106,6.7259,6.6915,6.7106,2227607.5077
2005-11-03 12:00:00,17.55,17.61,17.5,17.58,2803041.10239962,6.7106,6.7336,6.6915,6.7221,2803041.1024
2005-11-03 12:30:00,17.59,17.66,17.58,17.63,3685911.142789261,6.7259,6.7527,6.7221,6.7412,3685911.1428
2005-11-03 13:00:00,17.63,17.65,17.55,17.61,1987407.935376574,6.7412,6.7489,6.7106,6.7336,1987407.9354
2005-11-03 13:30:00,17.61,17.62,17.51,17.55,2548111.190306486,6.7336,6.7374,6.6953,6.7106,2548111.1903
2005-11-03 14:00:00,17.55,17.6,17.5,17.51,2882632.454264671,6.7106,6.7297,6.6915,6.6953,2882632.4543
2005-11-03 14:30:00,17.51,17.56,17.48,17.51,4205749.584224282,6.6953,6.7144,6.6838,6.6953,4205749.5842
2005-11-03 15:00:00,17.51,17.54,17.44,17.48,5394392.967450701,6.6953,6.7068,6.6686,6.6838,5394392.9675
2005-11-03 15:30:00,17.49,17.53,17.45,17.49,5478498.455690187,6.6877,6.703,6.6724,6.6877,5478498.4557
2005-11-04 09:30:00,17.39,17.59,17.35,17.59,4101924.44761226,6.6494,6.7259,6.6341,6.7259,4101924.4476
2005-11-04 10:00:00,17.59,17.67,17.48,17.51,4088144.452363982,6.7259,6.7565,6.6838,6.6953,4088144.4524
2005-11-04 10:30:00,17.51,17.51,17.38,17.43,2681634.592539796,6.6953,6.6953,6.6456,6.6647,2681634.5925
2005-11-04 11:00:00,17.43,17.45,17.4,17.44,2317652.649085293,6.6647,6.6724,6.6533,6.6686,2317652.6491
2005-11-04 11:30:00,17.44,17.48,17.38,17.43,2178427.1798526966,6.6686,6.6838,6.6456,6.6647,2178427.1799
2005-11-04 12:00:00,17.43,17.49,17.41,17.48,1114516.5122356855,6.6647,6.6877,6.6571,6.6838,1114516.5122
2005-11-04 12:30:00,17.48,17.56,17.43,17.53,2547398.431931576,6.6838,6.7144,6.6647,6.703,2547398.4319
2005-11-04 13:00:00,17.53,17.53,17.47,17.5,1446186.7426942268,6.703,6.703,6.68,6.6915,1446186.7427
2005-11-04 13:30:00,17.5,17.53,17.49,17.5,776193.8702779758,6.6915,6.703,6.6877,6.6915,776193.8703
2005-11-04 14:00:00,17.49,17.59,17.48,17.55,1104300.3088619623,6.6877,6.7259,6.6838,6.7106,1104300.3089
2005-11-04 14:30:00,17.55,17.56,17.49,17.54,1545497.7429318128,6.7106,6.7144,6.6877,6.7068,1545497.7429
2005-11-04 15:00:00,17.54,17.54,17.46,17.46,1232834.4024708958,6.7068,6.7068,6.6762,6.6762,1232834.4025
2005-11-04 15:30:00,17.46,17.53,17.45,17.49,2107151.342361606,6.6762,6.703,6.6724,6.6877,2107151.3424
2005-11-07 09:30:00,17.4,17.59,17.4,17.55,3407697.7904490377,6.6533,6.7259,6.6533,6.7106,3407697.7904
2005-11-07 10:00:00,17.56,17.67,17.47,17.53,2718460.4419101924,6.7144,6.7565,6.68,6.703,2718460.4419
2005-11-07 10:30:00,17.53,17.57,17.51,17.55,1536231.884057971,6.703,6.7183,6.6953,6.7106,1536231.8841
2005-11-07 11:00:00,17.55,17.6,17.48,17.49,2940603.4687574245,6.7106,6.7297,6.6838,6.6877,2940603.4688
2005-11-07 11:30:00,17.49,17.56,17.49,17.51,1231408.885721074,6.6877,6.7144,6.6877,6.6953,1231408.8857
2005-11-07 12:00:00,17.51,17.57,17.51,17.56,766452.8391541934,6.6953,6.7183,6.6953,6.7144,766452.8392
2005-11-07 12:30:00,17.55,17.67,17.53,17.66,1050368.258493704,6.7106,6.7565,6.703,6.7527,1050368.2585
2005-11-07 13:00:00,17.66,17.67,17.54,17.61,961035.8755048704,6.7527,6.7565,6.7068,6.7336,961035.8755
2005-11-07 13:30:00,17.61,17.68,17.6,17.65,1711808.030411024,6.7336,6.7603,6.7297,6.7489,1711808.0304
2005-11-07 14:00:00,17.65,17.77,17.63,17.71,3719648.372535044,6.7489,6.7947,6.7412,6.7718,3719648.3725
2005-11-07 14:30:00,17.71,17.74,17.66,17.69,2122119.268234736,6.7718,6.7833,6.7527,6.7641,2122119.2682
2005-11-07 15:00:00,17.69,17.69,17.57,17.6,2700879.06866239,6.7641,6.7641,6.7183,6.7297,2700879.0687
2005-11-07 15:30:00,17.6,17.67,17.59,17.62,3074126.870990734,6.7297,6.7565,6.7259,6.7374,3074126.871
2005-11-08 09:30:00,17.45,17.78,17.44,17.73,4593014.967925874,6.6724,6.7986,6.6686,6.7794,4593014.9679
2005-11-08 10:00:00,17.73,18.08,17.72,18.08,7753148.016155857,6.7794,6.9133,6.7756,6.9133,7753148.0162
2005-11-08 10:30:00,18.08,18.25,17.99,17.99,11108576.859111428,6.9133,6.9783,6.8789,6.8789,11108576.8591
2005-11-08 11:00:00,17.99,18.09,17.99,18.07,4625801.853171775,6.8789,6.9171,6.8789,6.9094,4625801.8532
2005-11-08 11:30:00,18.06,18.14,18.06,18.1,5745070.087906866,6.9056,6.9362,6.9056,6.9209,5745070.0879
2005-11-08 12:00:00,18.1,18.16,18.05,18.16,1797339.0354003329,6.9209,6.9439,6.9018,6.9439,1797339.0354
2005-11-08 12:30:00,18.16,18.18,18.09,18.1,3144689.9501069137,6.9439,6.9515,6.9171,6.9209,3144689.9501
2005-11-08 13:00:00,18.1,18.11,18.02,18.08,2057020.6699928725,6.9209,6.9247,6.8903,6.9133,2057020.67
2005-11-08 13:30:00,18.08,18.11,18.02,18.06,1838203.8488952245,6.9133,6.9247,6.8903,6.9056,1838203.8489
2005-11-08 14:00:00,18.06,18.09,17.96,18.02,3476360.180565455,6.9056,6.9171,6.8674,6.8903,3476360.1806
2005-11-08 14:30:00,18.01,18.04,17.96,17.96,1969826.562128772,6.8865,6.898,6.8674,6.8674,1969826.5621
2005-11-08 15:00:00,17.96,17.98,17.86,17.9,4397719.173200285,6.8674,6.875,6.8292,6.8444,4397719.1732
2005-11-08 15:30:00,17.9,17.91,17.71,17.8,8113090.995485864,6.8444,6.8483,6.7718,6.8062,8113090.9955
2005-11-09 09:30:00,17.63,17.77,17.58,17.64,5495129.484438109,6.7412,6.7947,6.7221,6.745,5495129.4844
2005-11-09 10:00:00,17.64,17.65,17.52,17.59,3451413.637443573,6.745,6.7489,6.6991,6.7259,3451413.6374
2005-11-09 10:30:00,17.59,17.77,17.59,17.75,4371584.699453552,6.7259,6.7947,6.7259,6.7871,4371584.6995
2005-11-09 11:00:00,17.75,17.75,17.62,17.64,2444523.6398194344,6.7871,6.7871,6.7374,6.745,2444523.6398
2005-11-09 11:30:00,17.63,17.68,17.6,17.64,1568068.4248039916,6.7412,6.7603,6.7297,6.745,1568068.4248
2005-11-09 12:00:00,17.64,17.77,17.59,17.75,2014967.9258731287,6.745,6.7947,6.7259,6.7871,2014967.9259
2005-11-09 12:30:00,17.74,17.77,17.69,17.76,1439771.9173200286,6.7833,6.7947,6.7641,6.7909,1439771.9173
2005-11-09 13:00:00,17.76,18.11,17.72,17.9,6153005.464480874,6.7909,6.9247,6.7756,6.8444,6153005.4645
2005-11-09 13:30:00,17.9,17.92,17.82,17.85,2428842.955571395,6.8444,6.8521,6.8139,6.8253,2428842.9556
2005-11-09 14:00:00,17.85,17.93,17.79,17.85,1700641.4825374198,6.8253,6.8559,6.8024,6.8253,1700641.4825
2005-11-09 14:30:00,17.85,17.88,17.77,17.81,1513898.7883107627,6.8253,6.8368,6.7947,6.81,1513898.7883
2005-11-09 15:00:00,17.81,17.83,17.75,17.76,2360893.3238298884,6.81,6.8177,6.7871,6.7909,2360893.3238
2005-11-09 15:30:00,17.77,17.8,17.67,17.73,3444048.467569494,6.7947,6.8062,6.7565,6.7794,3444048.4676
2005-11-10 09:30:00,17.7,17.95,17.63,17.86,4141363.74435733,6.768,6.8636,6.7412,6.8292,4141363.7444
2005-11-10 10:00:00,17.86,17.98,17.82,17.91,2622238.06129722,6.8292,6.875,6.8139,6.8483,2622238.0613
2005-11-10 10:30:00,17.91,17.96,17.87,17.96,1763364.2195295796,6.8483,6.8674,6.833,6.8674,1763364.2195
2005-11-10 11:00:00,17.96,18.03,17.94,18.01,1690425.2791636968,6.8674,6.8942,6.8597,6.8865,1690425.2792
2005-11-10 11:30:00,18.02,18.05,17.96,17.99,1757899.7386552626,6.8903,6.9018,6.8674,6.8789,1757899.7387
2005-11-10 12:00:00,17.99,18.01,17.97,17.99,1238774.0555951532,6.8789,6.8865,6.8712,6.8789,1238774.0556
2005-11-10 12:30:00,17.99,18.01,17.91,17.96,1719885.9586600142,6.8789,6.8865,6.8483,6.8674,1719885.9587
2005-11-10 13:00:00,17.96,18.08,17.95,18.07,2275599.90496555,6.8674,6.9133,6.8636,6.9094,2275599.905
2005-11-10 13:30:00,18.07,18.14,18.05,18.09,2998812.0693751485,6.9094,6.9362,6.9018,6.9171,2998812.0694
2005-11-10 14:00:00,18.09,18.17,17.99,18.16,3133998.5744832503,6.9171,6.9477,6.8789,6.9439,3133998.5745
2005-11-10 14:30:00,18.16,18.21,18.14,18.17,3336421.952957948,6.9439,6.963,6.9362,6.9477,3336421.953
2005-11-10 15:00:00,18.17,18.22,18.17,18.2,2429555.7139463057,6.9477,6.9668,6.9477,6.9592,2429555.7139
2005-11-10 15:30:00,18.2,18.29,18.2,18.22,4758374.910905203,6.9592,6.9936,6.9592,6.9668,4758374.9109
2005-11-11 09:30:00,18.27,18.55,18.22,18.44,6101211.689237349,6.9859,7.093,6.9668,7.0509,6101211.6892
2005-11-11 10:00:00,18.44,18.46,18.34,18.41,3654312.188168211,7.0509,7.0586,7.0127,7.0395,3654312.1882
2005-11-11 10:30:00,18.41,18.52,18.41,18.51,1622713.2335471609,7.0395,7.0815,7.0395,7.0777,1622713.2335
2005-11-11 11:00:00,18.51,18.62,18.49,18.57,3260631.979092421,7.0777,7.1198,7.07,7.1006,3260631.9791
2005-11-11 11:30:00,18.56,18.6,18.39,18.4,2761225.944404847,7.0968,7.1121,7.0318,7.0356,2761225.9444
2005-11-11 12:00:00,18.4,18.47,18.39,18.44,1102637.2059871703,7.0356,7.0624,7.0318,7.0509,1102637.206
2005-11-11 12:30:00,18.44,18.52,18.44,18.47,926348.3012592064,7.0509,7.0815,7.0509,7.0624,926348.3013
2005-11-11 13:00:00,18.46,18.53,18.45,18.52,1326443.335709195,7.0586,7.0853,7.0547,7.0815,1326443.3357
2005-11-11 13:30:00,18.52,18.54,18.47,18.49,1473033.9748158709,7.0815,7.0892,7.0624,7.07,1473033.9748
2005-11-11 14:00:00,18.48,18.51,18.46,18.46,1139225.469232597,7.0662,7.0777,7.0586,7.0586,1139225.4692
2005-11-11 14:30:00,18.46,18.46,18.4,18.41,2274649.560465669,7.0586,7.0586,7.0356,7.0395,2274649.5605
2005-11-11 15:00:00,18.41,18.43,18.39,18.39,1899263.483012592,7.0395,7.0471,7.0318,7.0318,1899263.483
2005-11-11 15:30:00,18.39,18.51,18.39,18.47,4602993.585174626,7.0318,7.0777,7.0318,7.0624,4602993.5852
2005-11-14 09:30:00,18.41,18.46,18.36,18.44,3370871.941078641,7.0395,7.0586,7.0203,7.0509,3370871.9411
2005-11-14 10:00:00,18.42,18.49,18.41,18.42,1730339.7481587075,7.0433,7.07,7.0395,7.0433,1730339.7482
2005-11-14 10:30:00,18.42,18.48,18.37,18.38,1979092.421002613,7.0433,7.0662,7.0242,7.028,1979092.421
2005-11-14 11:00:00,18.38,18.44,18.37,18.38,1604181.5157994777,7.028,7.0509,7.0242,7.028,1604181.5158
2005-11-14 11:30:00,18.38,18.38,18.23,18.29,1938227.6075077213,7.028,7.028,6.9706,6.9936,1938227.6075
2005-11-14 12:00:00,18.29,18.3,18.21,18.23,1737229.7457828464,6.9936,6.9974,6.963,6.9706,1737229.7458
2005-11-14 12:30:00,18.24,18.27,18.22,18.25,1090995.4858636255,6.9745,6.9859,6.9668,6.9783,1090995.4859
2005-11-14 13:00:00,18.24,18.3,18.22,18.28,707293.8940365883,6.9745,6.9974,6.9668,6.9897,707293.894
2005-11-14 13:30:00,18.28,18.3,18.22,18.3,724400.0950344501,6.9897,6.9974,6.9668,6.9974,724400.095
2005-11-14 14:00:00,18.3,18.3,18.28,18.29,647897.3627940129,6.9974,6.9974,6.9897,6.9936,647897.3628
2005-11-14 14:30:00,18.28,18.3,18.24,18.28,890472.796388691,6.9897,6.9974,6.9745,6.9897,890472.7964
2005-11-14 15:00:00,18.28,18.39,18.26,18.34,1670468.0446661916,6.9897,7.0318,6.9821,7.0127,1670468.0447
2005-11-14 15:30:00,18.34,18.4,18.32,18.33,2378474.6970776906,7.0127,7.0356,7.005,7.0089,2378474.6971
2005-11-15 09:30:00,18.39,18.64,18.35,18.43,5064148.253741981,7.0318,7.1274,7.0165,7.0471,5064148.2537
2005-11-15 10:00:00,18.43,18.44,18.21,18.3,2934901.4017581376,7.0471,7.0509,6.963,6.9974,2934901.4018
2005-11-15 10:30:00,18.31,18.33,18.25,18.31,1949394.1553813256,7.0012,7.0089,6.9783,7.0012,1949394.1554
2005-11-15 11:00:00,18.31,18.4,18.31,18.38,1632454.2646709431,7.0012,7.0356,7.0012,7.028,1632454.2647
2005-11-15 11:30:00,18.38,18.42,18.36,18.4,1161558.5649798051,7.028,7.0433,7.0203,7.0356,1161558.565
2005-11-15 12:00:00,18.41,18.52,18.39,18.49,1812782.1335234025,7.0395,7.0815,7.0318,7.07,1812782.1335
2005-11-15 12:30:00,18.49,18.49,18.38,18.42,1379425.041577572,7.07,7.07,7.028,7.0433,1379425.0416
2005-11-15 13:00:00,18.42,18.44,18.35,18.36,1407460.2043240676,7.0433,7.0509,7.0165,7.0203,1407460.2043
2005-11-15 13:30:00,18.35,18.36,18.21,18.24,2479686.38631504,7.0165,7.0203,6.963,6.9745,2479686.3863
2005-11-15 14:00:00,18.24,18.25,18.1,18.17,3649798.051793776,6.9745,6.9783,6.9209,6.9477,3649798.0518
2005-11-15 14:30:00,18.17,18.19,18.07,18.08,2110952.720361131,6.9477,6.9553,6.9094,6.9133,2110952.7204
2005-11-15 15:00:00,18.07,18.16,18.07,18.14,2404133.998574483,6.9094,6.9439,6.9094,6.9362,2404133.9986
2005-11-15 15:30:00,18.14,18.17,18.09,18.12,2800902.827274888,6.9362,6.9477,6.9171,6.9286,2800902.8273
2005-11-16 09:30:00,18.06,18.22,18.06,18.12,4056783.0838679024,6.9056,6.9668,6.9056,6.9286,4056783.0839
2005-11-16 10:00:00,18.12,18.18,18.06,18.08,2339510.572582561,6.9286,6.9515,6.9056,6.9133,2339510.5726
2005-11-16 10:30:00,18.07,18.07,17.99,17.99,2272511.285340936,6.9094,6.9094,6.8789,6.8789,2272511.2853
2005-11-16 11:00:00,18.0,18.04,17.91,17.99,2775481.111903065,6.8827,6.898,6.8483,6.8789,2775481.1119
2005-11-16 11:30:00,17.99,18.16,17.95,18.08,3143264.433357092,6.8789,6.9439,6.8636,6.9133,3143264.4334
2005-11-16 12:00:00,18.08,18.12,18.06,18.07,1469707.7690662865,6.9133,6.9286,6.9056,6.9094,1469707.7691
2005-11-16 12:30:00,18.07,18.08,17.98,18.04,1718935.614160133,6.9094,6.9133,6.875,6.898,1718935.6142
2005-11-16 13:00:00,18.04,18.07,18.0,18.01,2333095.747208363,6.898,6.9094,6.8827,6.8865,2333095.7472
2005-11-16 13:30:00,18.01,18.06,17.99,18.01,1703730.1021620338,6.8865,6.9056,6.8789,6.8865,1703730.1022
2005-11-16 14:00:00,18.01,18.01,17.96,17.96,2572582.561178427,6.8865,6.8865,6.8674,6.8674,2572582.5612
2005-11-16 14:30:00,17.96,17.98,17.92,17.95,3143977.191732003,6.8674,6.875,6.8521,6.8636,3143977.1917
2005-11-16 15:00:00,17.95,17.95,17.91,17.93,3717510.097410312,6.8636,6.8636,6.8483,6.8559,3717510.0974
2005-11-16 15:30:00,17.93,17.96,17.88,17.88,5555476.360180565,6.8559,6.8674,6.8368,6.8368,5555476.3602
2005-11-17 09:30:00,18.01,18.06,17.93,18.0,6242575.433594679,6.8865,6.9056,6.8559,6.8827,6242575.4336
2005-11-17 10:00:00,18.0,18.08,17.96,18.03,3611546.6856735568,6.8827,6.9133,6.8674,6.8942,3611546.6857
2005-11-17 10:30:00,18.03,18.04,17.96,18.01,2407935.3765740083,6.8942,6.898,6.8674,6.8865,2407935.3766
2005-11-17 11:00:00,18.01,18.04,17.98,18.0,1606794.9631741506,6.8865,6.898,6.875,6.8827,1606794.9632
2005-11-17 11:30:00,18.0,18.01,17.98,17.99,1361368.496079829,6.8827,6.8865,6.875,6.8789,1361368.4961
2005-11-17 12:00:00,17.99,18.04,17.99,18.04,1224756.4742219057,6.8789,6.898,6.8789,6.898,1224756.4742
2005-11-17 12:30:00,18.03,18.08,18.0,18.07,1920171.0620099783,6.8942,6.9133,6.8827,6.9094,1920171.062
2005-11-17 13:00:00,18.07,18.09,18.04,18.08,912805.8921358992,6.9094,6.9171,6.898,6.9133,912805.8921
2005-11-17 13:30:00,18.08,18.23,18.08,18.22,2076502.7322404373,6.9133,6.9706,6.9133,6.9668,2076502.7322
2005-11-17 14:00:00,18.22,18.32,18.18,18.2,2654312.188168211,6.9668,7.005,6.9515,6.9592,2654312.1882
2005-11-17 14:30:00,18.2,18.2,18.13,18.17,2253029.2230933714,6.9592,6.9592,6.9324,6.9477,2253029.2231
2005-11-17 15:00:00,18.18,18.42,18.17,18.33,4649322.879543834,6.9515,7.0433,6.9477,7.0089,4649322.8795
2005-11-17 15:30:00,18.33,18.48,18.31,18.46,6132810.643858399,7.0089,7.0662,7.0012,7.0586,6132810.6439
2005-11-18 09:30:00,18.64,18.76,18.43,18.76,13566405.3219292,7.1274,7.1733,7.0471,7.1733,13566405.3219
2005-11-18 10:00:00,18.76,18.86,18.68,18.7,4687574.245664054,7.1733,7.2115,7.1427,7.1503,4687574.2457
2005-11-18 10:30:00,18.71,18.72,18.55,18.62,2727726.300784034,7.1542,7.158,7.093,7.1198,2727726.3008
2005-11-18 11:00:00,18.62,18.73,18.58,18.6,2319553.338085056,7.1198,7.1618,7.1045,7.1121,2319553.3381
2005-11-18 11:30:00,18.6,18.7,18.57,18.68,1394392.967450701,7.1121,7.1503,7.1006,7.1427,1394392.9675
2005-11-18 12:00:00,18.68,18.76,18.67,18.74,1954383.4640057024,7.1427,7.1733,7.1389,7.1656,1954383.464
2005-11-18 12:30:00,18.75,18.77,18.69,18.75,1805179.3775243529,7.1695,7.1771,7.1465,7.1695,1805179.3775
2005-11-18 13:00:00,18.75,18.79,18.7,18.7,1585649.7980517938,7.1695,7.1848,7.1503,7.1503,1585649.7981
2005-11-18 13:30:00,18.7,18.78,18.7,18.76,917557.6146353054,7.1503,7.1809,7.1503,7.1733,917557.6146
2005-11-18 14:00:00,18.76,18.79,18.63,18.66,2275124.732715609,7.1733,7.1848,7.1236,7.135,2275124.7327
2005-11-18 14:30:00,18.66,18.69,18.58,18.62,2589926.34830126,7.135,7.1465,7.1045,7.1198,2589926.3483
2005-11-18 15:00:00,18.62,18.68,18.61,18.68,1626277.025421715,7.1198,7.1427,7.1159,7.1427,1626277.0254
2005-11-18 15:30:00,18.68,18.83,18.67,18.8,4699453.5519125685,7.1427,7.2001,7.1389,7.1886,4699453.5519
2005-11-21 09:30:00,18.67,18.95,18.65,18.92,6334521.263958185,7.1389,7.2459,7.1312,7.2345,6334521.264
2005-11-21 10:00:00,18.92,19.3,18.92,19.11,11368020.907578995,7.2345,7.3798,7.2345,7.3071,11368020.9076
2005-11-21 10:30:00,19.11,19.38,19.04,19.33,6425991.922071751,7.3071,7.4104,7.2803,7.3912,6425991.9221
2005-11-21 11:00:00,19.33,19.33,19.12,19.19,4155856.4979805183,7.3912,7.3912,7.3109,7.3377,4155856.498
2005-11-21 11:30:00,19.19,19.22,18.99,19.12,4021145.1651223567,7.3377,7.3492,7.2612,7.3109,4021145.1651
2005-11-21 12:00:00,19.11,19.25,19.11,19.18,1804704.205274412,7.3071,7.3606,7.3071,7.3339,1804704.2053
2005-11-21 12:30:00,19.18,19.26,19.16,19.24,1700879.06866239,7.3339,7.3645,7.3262,7.3568,1700879.0687
2005-11-21 13:00:00,19.24,19.26,19.17,19.21,1208363.0315989547,7.3568,7.3645,7.3301,7.3454,1208363.0316
2005-11-21 13:30:00,19.21,19.33,19.21,19.25,1369208.838203849,7.3454,7.3912,7.3454,7.3606,1369208.8382
2005-11-21 14:00:00,19.25,19.29,19.18,19.26,2375623.663578047,7.3606,7.3759,7.3339,7.3645,2375623.6636
2005-11-21 14:30:00,19.26,19.38,19.23,19.37,3456165.359942979,7.3645,7.4104,7.353,7.4065,3456165.3599
2005-11-21 15:00:00,19.37,19.44,19.32,19.41,4061059.634117368,7.4065,7.4333,7.3874,7.4218,4061059.6341
2005-11-21 15:30:00,19.42,19.49,19.36,19.44,6443573.295319553,7.4256,7.4524,7.4027,7.4333,6443573.2953
2005-11-22 09:30:00,19.34,19.37,19.1,19.28,7141838.91660727,7.3951,7.4065,7.3033,7.3721,7141838.9166
2005-11-22 10:00:00,19.27,19.34,19.25,19.28,2515086.7189356145,7.3683,7.3951,7.3606,7.3721,2515086.7189
2005-11-22 10:30:00,19.28,19.32,19.24,19.27,1818246.6143977195,7.3721,7.3874,7.3568,7.3683,1818246.6144
2005-11-22 11:00:00,19.27,19.29,19.18,19.23,1635067.7120456165,7.3683,7.3759,7.3339,7.353,1635067.712
2005-11-22 11:30:00,19.24,19.28,19.21,19.27,1646709.4321691613,7.3568,7.3721,7.3454,7.3683,1646709.4322
2005-11-22 12:00:00,19.27,19.36,19.26,19.36,1640769.7790449038,7.3683,7.4027,7.3645,7.4027,1640769.779
2005-11-22 12:30:00,19.36,19.44,19.32,19.43,2308861.9624613924,7.4027,7.4333,7.3874,7.4295,2308861.9625
2005-11-22 13:00:00,19.43,19.6,19.42,19.49,5249227.845093846,7.4295,7.4945,7.4256,7.4524,5249227.8451
2005-11-22 13:30:00,19.49,19.51,19.4,19.42,1928486.5763839392,7.4524,7.4601,7.418,7.4256,1928486.5764
2005-11-22 14:00:00,19.42,19.63,19.42,19.5,3401995.723449751,7.4256,7.5059,7.4256,7.4562,3401995.7234
2005-11-22 14:30:00,19.51,19.63,19.5,19.61,2157282.01473034,7.4601,7.5059,7.4562,7.4983,2157282.0147
2005-11-22 15:00:00,19.61,19.73,19.61,19.65,4198859.586600143,7.4983,7.5442,7.4983,7.5136,4198859.5866
2005-11-22 15:30:00,19.65,19.71,19.62,19.69,4886909.004514136,7.5136,7.5365,7.5021,7.5289,4886909.0045
2005-11-23 09:30:00,19.67,19.87,19.66,19.83,6136374.435732953,7.5212,7.5977,7.5174,7.5824,6136374.4357
2005-11-23 10:00:00,19.84,19.99,19.83,19.96,4617961.511047755,7.5862,7.6436,7.5824,7.6321,4617961.511
2005-11-23 10:30:00,19.97,20.03,19.91,19.94,3161083.3927298645,7.636,7.6589,7.613,7.6245,3161083.3927
2005-11-23 11:00:00,19.94,19.95,19.87,19.92,2381800.902827275,7.6245,7.6283,7.5977,7.6168,2381800.9028
2005-11-23 11:30:00,19.92,19.94,19.85,19.93,1889047.2796388688,7.6168,7.6245,7.5901,7.6207,1889047.2796
2005-11-23 12:00:00,19.93,19.93,19.87,19.9,933951.057258256,7.6207,7.6207,7.5977,7.6092,933951.0573
2005-11-23 12:30:00,19.9,19.93,19.87,19.91,1184366.832976954,7.6092,7.6207,7.5977,7.613,1184366.833
2005-11-23 13:00:00,19.91,19.94,19.89,19.89,1045854.1221192684,7.613,7.6245,7.6054,7.6054,1045854.1221
2005-11-23 13:30:00,19.89,19.91,19.85,19.89,1036825.8493703968,7.6054,7.613,7.5901,7.6054,1036825.8494
2005-11-23 14:00:00,19.89,19.9,19.86,19.9,1013304.8229983367,7.6054,7.6092,7.5939,7.6092,1013304.823
2005-11-23 14:30:00,19.91,19.92,19.75,19.75,1994535.519125683,7.613,7.6168,7.5518,7.5518,1994535.5191
2005-11-23 15:00:00,19.75,19.76,19.64,19.66,2269897.837966263,7.5518,7.5557,7.5098,7.5174,2269897.838
2005-11-23 15:30:00,19.66,19.69,19.56,19.62,3658588.7384176766,7.5174,7.5289,7.4792,7.5021,3658588.7384
2005-11-25 09:30:00,19.71,19.84,19.53,19.62,3110477.5481111906,7.5365,7.5862,7.4677,7.5021,3110477.5481
2005-11-25 10:00:00,19.62,19.68,19.56,19.56,1983844.14350202,7.5021,7.5251,7.4792,7.4792,1983844.1435
2005-11-25 10:30:00,19.57,19.66,19.55,19.56,1468757.4245664054,7.483,7.5174,7.4754,7.4792,1468757.4246
2005-11-25 11:00:00,19.57,19.67,19.56,19.64,876455.2150154432,7.483,7.5212,7.4792,7.5098,876455.215
2005-11-25 11:30:00,19.64,19.7,19.62,19.68,841530.0546448088,7.5098,7.5327,7.5021,7.5251,841530.0546
2005-11-25 12:00:00,19.68,19.73,19.64,19.67,808267.9971489665,7.5251,7.5442,7.5098,7.5212,808267.9971
2005-11-25 12:30:00,19.67,19.73,19.63,19.64,1320028.5103349965,7.5212,7.5442,7.5059,7.5098,1320028.5103
2005-11-25 13:00:00,19.66,19.69,19.64,19.67,181040.62722737,7.5174,7.5289,7.5098,7.5212,181040.6272
2005-11-25 13:30:00,19.67,19.67,19.64,19.65,3801.377999524828,7.5212,7.5212,7.5098,7.5136,3801.378
2005-11-25 14:00:00,19.65,19.65,19.65,19.65,0.0,7.5136,7.5136,7.5136,7.5136,0.0
2005-11-25 14:30:00,19.66,19.69,19.64,19.69,15680.684248039915,7.5174,7.5289,7.5098,7.5289,15680.6842
2005-11-25 15:00:00,19.65,19.65,19.65,19.65,475.1722499406035,7.5136,7.5136,7.5136,7.5136,475.1722
2005-11-28 09:30:00,19.73,20.01,19.52,19.55,6300308.861962462,7.5442,7.6512,7.4639,7.4754,6300308.862
2005-11-28 10:00:00,19.55,19.59,19.23,19.23,6452126.395818484,7.4754,7.4907,7.353,7.353,6452126.3958
2005-11-28 10:30:00,19.23,19.37,19.2,19.34,2814445.2363981945,7.353,7.4065,7.3415,7.3951,2814445.2364
2005-11-28 11:00:00,19.34,19.43,19.32,19.41,1627702.5421715372,7.3951,7.4295,7.3874,7.4218,1627702.5422
2005-11-28 11:30:00,19.41,19.47,19.35,19.42,1728676.6452839156,7.4218,7.4448,7.3989,7.4256,1728676.6453
2005-11-28 12:00:00,19.42,19.48,19.37,19.4,1517462.5801853172,7.4256,7.4486,7.4065,7.418,1517462.5802
2005-11-28 12:30:00,19.4,19.4,19.16,19.18,2575196.0085531007,7.418,7.418,7.3262,7.3339,2575196.0086
2005-11-28 13:00:00,19.19,19.26,19.16,19.24,2051793.7752435256,7.3377,7.3645,7.3262,7.3568,2051793.7752
2005-11-28 13:30:00,19.24,19.26,19.14,19.23,2120218.5792349726,7.3568,7.3645,7.3186,7.353,2120218.5792
2005-11-28 14:00:00,19.23,19.31,19.18,19.26,1546448.087431694,7.353,7.3836,7.3339,7.3645,1546448.0874
2005-11-28 14:30:00,19.26,19.27,19.19,19.2,1450700.8790686624,7.3645,7.3683,7.3377,7.3415,1450700.8791
2005-11-28 15:00:00,19.21,19.24,19.1,19.13,2259206.4623425994,7.3454,7.3568,7.3033,7.3148,2259206.4623
2005-11-28 15:30:00,19.13,19.16,19.02,19.1,5210026.134473747,7.3148,7.3262,7.2727,7.3033,5210026.1345
2005-11-29 09:30:00,19.32,19.34,19.15,19.19,4570919.458303635,7.3874,7.3951,7.3224,7.3377,4570919.4583
2005-11-29 10:00:00,19.19,19.25,18.9,18.94,4540983.606557378,7.3377,7.3606,7.2268,7.2421,4540983.6066
2005-11-29 10:30:00,18.95,19.0,18.8,18.86,4547636.018056545,7.2459,7.2651,7.1886,7.2115,4547636.0181
2005-11-29 11:00:00,18.85,18.92,18.73,18.79,3499406.0346875745,7.2077,7.2345,7.1618,7.1848,3499406.0347
2005-11-29 11:30:00,18.79,18.95,18.78,18.94,2038013.7799952484,7.1848,7.2459,7.1809,7.2421,2038013.78
2005-11-29 12:00:00,18.94,18.94,18.81,18.85,1832026.6096459967,7.2421,7.2421,7.1924,7.2077,1832026.6096
2005-11-29 12:30:00,18.84,18.85,18.74,18.76,1315751.960085531,7.2039,7.2077,7.1656,7.1733,1315751.9601
2005-11-29 13:00:00,18.76,18.81,18.7,18.78,1500356.3791874554,7.1733,7.1924,7.1503,7.1809,1500356.3792
2005-11-29 13:30:00,18.78,18.78,18.65,18.76,1621050.1306723687,7.1809,7.1809,7.1312,7.1733,1621050.1307
2005-11-29 14:00:00,18.75,18.79,18.7,18.73,1230220.9550962225,7.1695,7.1848,7.1503,7.1618,1230220.9551
2005-11-29 14:30:00,18.73,18.84,18.72,18.8,2197909.2421002616,7.1618,7.2039,7.158,7.1886,2197909.2421
2005-11-29 15:00:00,18.81,18.82,18.76,18.81,2083155.1437396056,7.1924,7.1962,7.1733,7.1924,2083155.1437
2005-11-29 15:30:00,18.81,18.84,18.73,18.73,3265383.701591827,7.1924,7.2039,7.1618,7.1618,3265383.7016
2005-11-30 09:30:00,18.88,19.02,18.54,18.74,5968638.63150392,7.2192,7.2727,7.0892,7.1656,5968638.6315
2005-11-30 10:00:00,18.74,19.0,18.67,18.94,3507483.962936565,7.1656,7.2651,7.1389,7.2421,3507483.9629
2005-11-30 10:30:00,18.93,18.94,18.79,18.89,2434782.6086956523,7.2383,7.2421,7.1848,7.223,2434782.6087
2005-11-30 11:00:00,18.89,18.89,18.83,18.87,1079591.351865051,7.223,7.223,7.2001,7.2153,1079591.3519
2005-11-30 11:30:00,18.87,18.89,18.73,18.76,1543597.0539320505,7.2153,7.223,7.1618,7.1733,1543597.0539
2005-11-30 12:00:00,18.76,18.82,18.71,18.81,1298645.7590876692,7.1733,7.1962,7.1542,7.1924,1298645.7591
2005-11-30 12:30:00,18.81,18.87,18.77,18.86,1269660.2518412925,7.1924,7.2153,7.1771,7.2115,1269660.2518
2005-11-30 13:00:00,18.86,18.95,18.84,18.9,3419814.682822523,7.2115,7.2459,7.2039,7.2268,3419814.6828
2005-11-30 13:30:00,18.9,18.92,18.79,18.81,1934188.6433832264,7.2268,7.2345,7.1848,7.1924,1934188.6434
2005-11-30 14:00:00,18.8,18.92,18.8,18.88,1787122.8320266097,7.1886,7.2345,7.1886,7.2192,1787122.832
2005-11-30 14:30:00,18.88,18.9,18.81,18.88,1548348.7764314564,7.2192,7.2268,7.1924,7.2192,1548348.7764
2005-11-30 15:00:00,18.88,18.92,18.85,18.89,1519838.4414350202,7.2192,7.2345,7.2077,7.223,1519838.4414
2005-11-30 15:30:00,18.89,18.89,18.79,18.85,2386315.039201711,7.223,7.223,7.1848,7.2077,2386315.0392
2005-12-01 09:30:00,19.07,19.24,19.0,19.19,5131147.540983607,7.2918,7.3568,7.2651,7.3377,5131147.541
2005-12-01 10:00:00,19.19,19.25,19.14,19.18,2546685.6735566645,7.3377,7.3606,7.3186,7.3339,2546685.6736
2005-12-01 10:30:00,19.18,19.23,19.15,19.22,1841054.882394868,7.3339,7.353,7.3224,7.3492,1841054.8824
2005-12-01 11:00:00,19.21,19.35,19.2,19.25,2166785.459729152,7.3454,7.3989,7.3415,7.3606,2166785.4597
2005-12-01 11:30:00,19.25,19.28,19.21,19.26,1338560.22808268,7.3606,7.3721,7.3454,7.3645,1338560.2281
2005-12-01 12:00:00,19.27,19.29,19.07,19.15,3468995.010691376,7.3683,7.3759,7.2918,7.3224,3468995.0107
2005-12-01 12:30:00,19.15,19.16,18.94,19.06,4799477.310525065,7.3224,7.3262,7.2421,7.288,4799477.3105
2005-12-01 13:00:00,19.05,19.1,19.04,19.08,1538845.3314326445,7.2842,7.3033,7.2803,7.2956,1538845.3314
2005-12-01 13:30:00,19.08,19.09,18.88,18.92,3325492.9912093133,7.2956,7.2995,7.2192,7.2345,3325492.9912
2005-12-01 14:00:00,18.91,18.97,18.84,18.88,2648134.948918984,7.2306,7.2536,7.2039,7.2192,2648134.9489
2005-12-01 14:30:00,18.88,18.9,18.75,18.87,3197434.069850321,7.2192,7.2268,7.1695,7.2153,3197434.0699
2005-12-01 15:00:00,18.86,19.02,18.86,18.98,2234259.9192207176,7.2115,7.2727,7.2115,7.2574,2234259.9192
2005-12-01 15:30:00,18.98,19.04,18.89,18.93,3755999.0496555,7.2574,7.2803,7.223,7.2383,3755999.0497
2005-12-02 09:30:00,19.04,19.04,18.66,18.74,5675219.7671655975,7.2803,7.2803,7.135,7.1656,5675219.7672
2005-12-02 10:00:00,18.73,18.92,18.73,18.89,2628890.472796389,7.1618,7.2345,7.1618,7.223,2628890.4728
2005-12-02 10:30:00,18.89,18.92,18.73,18.77,1971489.665003564,7.223,7.2345,7.1618,7.1771,1971489.665
2005-12-02 11:00:00,18.77,18.85,18.77,18.83,1283202.6609645998,7.1771,7.2077,7.1771,7.2001,1283202.661
2005-12-02 11:30:00,18.83,18.86,18.73,18.74,904252.7916369684,7.2001,7.2115,7.1618,7.1656,904252.7916
2005-12-02 12:00:00,18.74,18.75,18.68,18.69,1516987.4079353765,7.1656,7.1695,7.1427,7.1465,1516987.4079
2005-12-02 12:30:00,18.69,18.73,18.62,18.72,2163696.840104538,7.1465,7.1618,7.1198,7.158,2163696.8401
2005-12-02 13:00:00,18.71,18.79,18.71,18.76,1667854.5972915182,7.1542,7.1848,7.1542,7.1733,1667854.5973
2005-12-02 13:30:00,18.76,18.89,18.76,18.88,1359705.3932050369,7.1733,7.223,7.1733,7.2192,1359705.3932
2005-12-02 14:00:00,18.89,18.94,18.85,18.94,2177001.663102875,7.223,7.2421,7.2077,7.2421,2177001.6631
2005-12-02 14:30:00,18.94,18.94,18.73,18.76,2789498.6932763127,7.2421,7.2421,7.1618,7.1733,2789498.6933
2005-12-02 15:00:00,18.76,18.94,18.75,18.93,2243288.191969589,7.1733,7.2421,7.1695,7.2383,2243288.192
2005-12-02 15:30:00,18.93,19.09,18.92,19.02,3814207.650273224,7.2383,7.2995,7.2345,7.2727,3814207.6503
2005-12-05 09:30:00,19.09,19.32,19.03,19.21,3798051.793775244,7.2995,7.3874,7.2765,7.3454,3798051.7938
2005-12-05 10:00:00,19.22,19.27,19.06,19.11,2970776.906628653,7.3492,7.3683,7.288,7.3071,2970776.9066
2005-12-05 10:30:00,19.11,19.17,19.08,19.17,2521026.372059872,7.3071,7.3301,7.2956,7.3301,2521026.3721
2005-12-05 11:00:00,19.17,19.28,19.14,19.18,1949631.741506296,7.3301,7.3721,7.3186,7.3339,1949631.7415
2005-12-05 11:30:00,19.18,19.19,18.97,19.05,2051081.0168686148,7.3339,7.3377,7.2536,7.2842,2051081.0169
2005-12-05 12:00:00,19.05,19.06,18.99,19.05,1303872.653837016,7.2842,7.288,7.2612,7.2842,1303872.6538
2005-12-05 12:30:00,19.05,19.15,19.05,19.11,1458541.2211926824,7.2842,7.3224,7.2842,7.3071,1458541.2212
2005-12-05 13:00:00,19.11,19.11,19.02,19.04,994297.9330007128,7.3071,7.3071,7.2727,7.2803,994297.933
2005-12-05 13:30:00,19.04,19.05,18.97,18.98,1471133.2858161083,7.2803,7.2842,7.2536,7.2574,1471133.2858
2005-12-05 14:00:00,18.98,18.98,18.88,18.89,2113090.995485864,7.2574,7.2574,7.2192,7.223,2113090.9955
2005-12-05 14:30:00,18.89,19.01,18.89,18.99,2586124.9703017343,7.223,7.2689,7.223,7.2612,2586124.9703
2005-12-05 15:00:00,18.98,19.0,18.87,18.95,4155618.911855548,7.2574,7.2651,7.2153,7.2459,4155618.9119
2005-12-05 15:30:00,18.95,19.04,18.94,19.01,2955571.3946305537,7.2459,7.2803,7.2421,7.2689,2955571.3946
2005-12-06 09:30:00,19.18,19.21,18.9,18.97,3488239.4868139704,7.3339,7.3454,7.2268,7.2536,3488239.4868
2005-12-06 10:00:00,18.97,19.13,18.89,19.1,2899976.241387503,7.2536,7.3148,7.223,7.3033,2899976.2414
2005-12-06 10:30:00,19.1,19.13,19.03,19.13,1975528.629128059,7.3033,7.3148,7.2765,7.3148,1975528.6291
2005-12-06 11:00:00,19.12,19.14,18.97,19.01,1414350.2019482062,7.3109,7.3186,7.2536,7.2689,1414350.2019
2005-12-06 11:30:00,19.01,19.11,19.0,19.05,1291755.7614635306,7.2689,7.3071,7.2651,7.2842,1291755.7615
2005-12-06 12:00:00,19.04,19.15,19.03,19.11,2022333.0957472085,7.2803,7.3224,7.2765,7.3071,2022333.0957
2005-12-06 12:30:00,19.11,19.12,19.07,19.08,1002851.0334996436,7.3071,7.3109,7.2918,7.2956,1002851.0335
2005-12-06 13:00:00,19.08,19.12,19.05,19.06,831076.2651461154,7.2956,7.3109,7.2842,7.288,831076.2651
2005-12-06 13:30:00,19.06,19.08,19.01,19.07,1445711.570444286,7.288,7.2956,7.2689,7.2918,1445711.5704
2005-12-06 14:00:00,19.07,19.07,18.94,19.01,1866476.5977666904,7.2918,7.2918,7.2421,7.2689,1866476.5978
2005-12-06 14:30:00,19.01,19.02,18.92,18.92,2362318.84057971,7.2689,7.2727,7.2345,7.2345,2362318.8406
2005-12-06 15:00:00,18.92,18.95,18.84,18.89,4069375.148491328,7.2345,7.2459,7.2039,7.223,4069375.1485
2005-12-06 15:30:00,18.89,18.9,18.79,18.81,3730814.920408648,7.223,7.2268,7.1848,7.1924,3730814.9204
2005-12-07 09:30:00,18.84,18.92,18.68,18.78,3354953.670705631,7.2039,7.2345,7.1427,7.1809,3354953.6707
2005-12-07 10:00:00,18.78,18.91,18.74,18.86,2347826.086956522,7.1809,7.2306,7.1656,7.2115,2347826.087
2005-12-07 10:30:00,18.86,18.93,18.79,18.82,1921596.5787598004,7.2115,7.2383,7.1848,7.1962,1921596.5788
2005-12-07 11:00:00,18.81,18.87,18.75,18.77,1638869.0900451413,7.1924,7.2153,7.1695,7.1771,1638869.09
2005-12-07 11:30:00,18.77,18.82,18.69,18.7,1291280.58921359,7.1771,7.1962,7.1465,7.1503,1291280.5892
2005-12-07 12:00:00,18.7,18.76,18.69,18.73,902827.2748871468,7.1503,7.1733,7.1465,7.1618,902827.2749
2005-12-07 12:30:00,18.73,18.77,18.71,18.73,1224994.0603468758,7.1618,7.1771,7.1542,7.1618,1224994.0603
2005-12-07 13:00:00,18.73,18.75,18.65,18.65,1215490.6153480636,7.1618,7.1695,7.1312,7.1312,1215490.6153
2005-12-07 13:30:00,18.65,18.71,18.48,18.48,2651461.1546685672,7.1312,7.1542,7.0662,7.0662,2651461.1547
2005-12-07 14:00:00,18.48,18.48,18.37,18.37,3360180.5654549776,7.0662,7.0662,7.0242,7.0242,3360180.5655
2005-12-07 14:30:00,18.37,18.49,18.35,18.43,2291993.347588501,7.0242,7.07,7.0165,7.0471,2291993.3476
2005-12-07 15:00:00,18.43,18.56,18.38,18.53,2316939.8907103827,7.0471,7.0968,7.028,7.0853,2316939.8907
2005-12-07 15:30:00,18.53,18.67,18.5,18.65,4339035.40033262,7.0853,7.1389,7.0739,7.1312,4339035.4003
2005-12-08 09:30:00,18.55,18.65,18.25,18.28,5834877.64314564,7.093,7.1312,6.9783,6.9897,5834877.6431
2005-12-08 10:00:00,18.28,18.58,18.22,18.54,5174863.387978142,6.9897,7.1045,6.9668,7.0892,5174863.388
2005-12-08 10:30:00,18.54,18.6,18.46,18.58,2459729.151817534,7.0892,7.1121,7.0586,7.1045,2459729.1518
2005-12-08 11:00:00,18.58,18.6,18.52,18.6,2136136.849607983,7.1045,7.1121,7.0815,7.1121,2136136.8496
2005-12-08 11:30:00,18.6,18.65,18.52,18.61,1669280.11404134,7.1121,7.1312,7.0815,7.1159,1669280.114
2005-12-08 12:00:00,18.61,18.62,18.44,18.44,1394155.3813257306,7.1159,7.1198,7.0509,7.0509,1394155.3813
2005-12-08 12:30:00,18.44,18.47,18.36,18.38,1953433.1195058208,7.0509,7.0624,7.0203,7.028,1953433.1195
2005-12-08 13:00:00,18.39,18.41,18.31,18.35,2252078.87859349,7.0318,7.0395,7.0012,7.0165,2252078.8786
2005-12-08 13:30:00,18.35,18.43,18.27,18.28,2167498.2181040626,7.0165,7.0471,6.9859,6.9897,2167498.2181
2005-12-08 14:00:00,18.28,18.28,18.16,18.18,2698265.621287717,6.9897,6.9897,6.9439,6.9515,2698265.6213
2005-12-08 14:30:00,18.18,18.33,18.17,18.31,3997148.966500356,6.9515,7.0089,6.9477,7.0012,3997148.9665
2005-12-08 15:00:00,18.31,18.36,18.23,18.24,2403421.2401995724,7.0012,7.0203,6.9706,6.9745,2403421.2402
2005-12-08 15:30:00,18.24,18.33,18.24,18.31,2995723.4497505347,6.9745,7.0089,6.9745,7.0012,2995723.4498
2005-12-09 09:30:00,18.16,18.39,18.14,18.33,3879543.834640057,6.9439,7.0318,6.9362,7.0089,3879543.8346
2005-12-09 10:00:00,18.33,18.38,18.23,18.23,1981468.2822523168,7.0089,7.028,6.9706,6.9706,1981468.2823
2005-12-09 10:30:00,18.23,18.3,18.22,18.27,1512710.8576859112,6.9706,6.9974,6.9668,6.9859,1512710.8577
2005-12-09 11:00:00,18.27,18.4,18.26,18.33,2209313.376098836,6.9859,7.0356,6.9821,7.0089,2209313.3761
2005-12-09 11:30:00,18.33,18.34,18.23,18.24,922309.3371347112,7.0089,7.0127,6.9706,6.9745,922309.3371
2005-12-09 12:00:00,18.24,18.29,18.21,18.25,1036113.090995486,6.9745,6.9936,6.963,6.9783,1036113.091
2005-12-09 12:30:00,18.25,18.33,18.25,18.3,1209550.9622238062,6.9783,7.0089,6.9783,6.9974,1209550.9622
2005-12-09 13:00:00,18.3,18.33,18.28,18.33,751009.7410311238,6.9974,7.0089,6.9897,7.0089,751009.741
2005-12-09 13:30:00,18.33,18.38,18.29,18.3,1325017.8189593728,7.0089,7.028,6.9936,6.9974,1325017.819
2005-12-09 14:00:00,18.29,18.35,18.26,18.34,1164409.5984794488,6.9936,7.0165,6.9821,7.0127,1164409.5985
2005-12-09 14:30:00,18.34,18.34,18.29,18.31,1172012.3544784985,7.0127,7.0127,6.9936,7.0012,1172012.3545
2005-12-09 15:00:00,18.32,18.35,18.29,18.34,1232596.8163459254,7.005,7.0165,6.9936,7.0127,1232596.8163
2005-12-09 15:30:00,18.34,18.35,18.24,18.29,2039201.7106201,7.0127,7.0165,6.9745,6.9936,2039201.7106
2005-12-12 09:30:00,18.22,18.45,18.22,18.44,3102874.792112141,6.9668,7.0547,6.9668,7.0509,3102874.7921
2005-12-12 10:00:00,18.44,18.54,18.34,18.49,2629840.81729627,7.0509,7.0892,7.0127,7.07,2629840.8173
2005-12-12 10:30:00,18.49,18.54,18.46,18.49,1914706.5811356616,7.07,7.0892,7.0586,7.07,1914706.5811
2005-12-12 11:00:00,18.49,18.57,18.46,18.53,1654787.3604181516,7.07,7.1006,7.0586,7.0853,1654787.3604
2005-12-12 11:30:00,18.53,18.62,18.52,18.61,1976954.1458778807,7.0853,7.1198,7.0815,7.1159,1976954.1459
2005-12-12 12:00:00,18.61,18.62,18.58,18.58,1561178.4271798527,7.1159,7.1198,7.1045,7.1045,1561178.4272
2005-12-12 12:30:00,18.58,18.6,18.54,18.56,1385364.6947018297,7.1045,7.1121,7.0892,7.0968,1385364.6947
2005-12-12 13:00:00,18.56,18.62,18.56,18.59,1511522.9270610595,7.0968,7.1198,7.0968,7.1083,1511522.9271
2005-12-12 13:30:00,18.59,18.6,18.58,18.6,806367.3081492041,7.1083,7.1121,7.1045,7.1121,806367.3081
2005-12-12 14:00:00,18.6,18.62,18.58,18.6,1067236.8733665957,7.1121,7.1198,7.1045,7.1121,1067236.8734
2005-12-12 14:30:00,18.6,18.76,18.59,18.72,2944880.0190068902,7.1121,7.1733,7.1083,7.158,2944880.019
2005-12-12 15:00:00,18.71,18.77,18.7,18.74,1818721.78664766,7.1542,7.1771,7.1503,7.1656,1818721.7866
2005-12-12 15:30:00,18.73,18.75,18.67,18.71,3205274.4119743407,7.1618,7.1695,7.1389,7.1542,3205274.412
2005-12-13 09:30:00,18.64,18.89,18.61,18.85,3230933.7134711333,7.1274,7.223,7.1159,7.2077,3230933.7135
2005-12-13 10:00:00,18.84,18.94,18.8,18.89,2411974.3406985034,7.2039,7.2421,7.1886,7.223,2411974.3407
2005-12-13 10:30:00,18.89,18.89,18.78,18.82,1677595.6284153005,7.223,7.223,7.1809,7.1962,1677595.6284
2005-12-13 11:00:00,18.82,18.82,18.76,18.77,1222380.6129722025,7.1962,7.1962,7.1733,7.1771,1222380.613
2005-12-13 11:30:00,18.77,18.81,18.74,18.78,1250890.9479686387,7.1771,7.1924,7.1656,7.1809,1250890.948
2005-12-13 12:00:00,18.78,18.81,18.75,18.76,1052981.7058683774,7.1809,7.1924,7.1695,7.1733,1052981.7059
2005-12-13 12:30:00,18.76,18.84,18.76,18.81,782846.2817771442,7.1733,7.2039,7.1733,7.1924,782846.2818
2005-12-13 13:00:00,18.81,18.93,18.81,18.92,1043003.0886196246,7.1924,7.2383,7.1924,7.2345,1043003.0886
2005-12-13 13:30:00,18.92,18.93,18.86,18.89,1424328.819196959,7.2345,7.2383,7.2115,7.223,1424328.8192
2005-12-13 14:00:00,18.89,19.12,18.86,19.0,4353528.153955809,7.223,7.3109,7.2115,7.2651,4353528.154
2005-12-13 14:30:00,19.01,19.14,18.97,19.11,3601330.4822998336,7.2689,7.3186,7.2536,7.3071,3601330.4823
2005-12-13 15:00:00,19.1,19.1,19.0,19.03,2431693.989071038,7.3033,7.3033,7.2651,7.2765,2431693.9891
2005-12-13 15:30:00,19.03,19.13,18.98,19.08,3780945.592777382,7.2765,7.3148,7.2574,7.2956,3780945.5928
2005-12-14 09:30:00,19.09,19.15,18.91,18.98,3062960.32311713,7.2995,7.3224,7.2306,7.2574,3062960.3231
2005-12-14 10:00:00,18.98,19.02,18.92,18.95,2126870.9907341413,7.2574,7.2727,7.2345,7.2459,2126870.9907
2005-12-14 10:30:00,18.96,18.97,18.86,18.86,2023283.4402470896,7.2498,7.2536,7.2115,7.2115,2023283.4402
2005-12-14 11:00:00,18.86,18.93,18.79,18.89,2269422.665716322,7.2115,7.2383,7.1848,7.223,2269422.6657
2005-12-14 11:30:00,18.89,18.99,18.86,18.89,970301.7343787124,7.223,7.2612,7.2115,7.223,970301.7344
2005-12-14 12:00:00,18.89,18.94,18.86,18.86,803753.8607745308,7.223,7.2421,7.2115,7.2115,803753.8608
2005-12-14 12:30:00,18.86,18.97,18.83,18.97,659776.6690425279,7.2115,7.2536,7.2001,7.2536,659776.669
2005-12-14 13:00:00,18.97,19.05,18.96,19.03,1328106.4385839868,7.2536,7.2842,7.2498,7.2765,1328106.4386
2005-12-14 13:30:00,19.04,19.14,19.02,19.09,1734853.8845331434,7.2803,7.3186,7.2727,7.2995,1734853.8845
2005-12-14 14:00:00,19.09,19.11,19.01,19.03,1029698.2656212876,7.2995,7.3071,7.2689,7.2765,1029698.2656
2005-12-14 14:30:00,19.03,19.05,18.96,19.03,936802.0907578998,7.2765,7.2842,7.2498,7.2765,936802.0908
2005-12-14 15:00:00,19.04,19.13,19.02,19.11,1728914.2314088857,7.2803,7.3148,7.2727,7.3071,1728914.2314
2005-12-14 15:30:00,19.1,19.11,19.02,19.06,2255405.0843430744,7.3033,7.3071,7.2727,7.288,2255405.0843
2005-12-15 09:30:00,19.3,19.48,19.3,19.36,6183178.902352103,7.3798,7.4486,7.3798,7.4027,6183178.9024
2005-12-15 10:00:00,19.35,19.41,19.21,19.31,3986932.7631266336,7.3989,7.4218,7.3454,7.3836,3986932.7631
2005-12-15 10:30:00,19.31,19.36,19.24,19.3,2704442.8605369446,7.3836,7.4027,7.3568,7.3798,2704442.8605
2005-12-15 11:00:00,19.3,19.37,19.15,19.34,2979092.4210026134,7.3798,7.4065,7.3224,7.3951,2979092.421
2005-12-15 11:30:00,19.34,19.36,19.29,19.34,971489.665003564,7.3951,7.4027,7.3759,7.3951,971489.665
2005-12-15 12:00:00,19.34,19.34,19.26,19.29,783321.4540270849,7.3951,7.3951,7.3645,7.3759,783321.454
2005-12-15 12:30:00,19.29,19.33,19.26,19.31,629365.6450463294,7.3759,7.3912,7.3645,7.3836,629365.645
2005-12-15 13:00:00,19.31,19.32,19.23,19.32,1005464.480874317,7.3836,7.3874,7.353,7.3874,1005464.4809
2005-12-15 13:30:00,19.31,19.39,19.29,19.37,1407460.2043240676,7.3836,7.4142,7.3759,7.4065,1407460.2043
2005-12-15 14:00:00,19.37,19.4,19.33,19.33,1071275.8374910906,7.4065,7.418,7.3912,7.3912,1071275.8375
2005-12-15 14:30:00,19.33,19.35,19.24,19.26,1464480.87431694,7.3912,7.3989,7.3568,7.3645,1464480.8743
2005-12-15 15:00:00,19.26,19.33,19.24,19.29,1231171.2995961036,7.3645,7.3912,7.3568,7.3759,1231171.2996
2005-12-15 15:30:00,19.29,19.38,19.29,19.37,3303635.0677120457,7.3759,7.4104,7.3759,7.4065,3303635.0677
2005-12-16 09:30:00,19.36,19.58,19.35,19.57,22861012.11689237,7.4027,7.4868,7.3989,7.483,22861012.1169
2005-12-16 10:00:00,19.57,19.61,19.51,19.55,1843193.1575196008,7.483,7.4983,7.4601,7.4754,1843193.1575
2005-12-16 10:30:00,19.55,19.98,19.53,19.56,832501.7818959373,7.4754,7.6398,7.4677,7.4792,832501.7819
2005-12-16 11:00:00,19.56,19.59,19.48,19.5,946543.121881682,7.4792,7.4907,7.4486,7.4562,946543.1219
2005-12-16 11:30:00,19.49,19.5,19.42,19.45,1145165.1223568544,7.4524,7.4562,7.4256,7.4371,1145165.1224
2005-12-16 12:00:00,19.43,19.5,19.43,19.45,695177.0016631029,7.4295,7.4562,7.4295,7.4371,695177.0017
2005-12-16 12:30:00,19.44,19.5,19.41,19.41,827274.8871465906,7.4333,7.4562,7.4218,7.4218,827274.8871
2005-12-16 13:00:00,19.41,19.41,19.28,19.31,1754335.9467807082,7.4218,7.4218,7.3721,7.3836,1754335.9468
2005-12-16 13:30:00,19.3,19.42,19.3,19.41,1469232.596816346,7.3798,7.4256,7.3798,7.4218,1469232.5968
2005-12-16 14:00:00,19.41,19.46,19.38,19.42,1167973.3903540033,7.4218,7.4409,7.4104,7.4256,1167973.3904
2005-12-16 14:30:00,19.42,19.43,19.32,19.32,1401995.7234497506,7.4256,7.4295,7.3874,7.3874,1401995.7234
2005-12-16 15:00:00,19.32,19.34,19.26,19.3,1877880.7317652649,7.3874,7.3951,7.3645,7.3798,1877880.7318
2005-12-16 15:30:00,19.3,19.4,19.21,19.33,4091708.244238536,7.3798,7.418,7.3454,7.3912,4091708.2442
2005-12-19 09:30:00,19.44,19.49,19.0,19.21,3731290.0926585887,7.4333,7.4524,7.2651,7.3454,3731290.0927
2005-12-19 10:00:00,19.2,19.57,19.08,19.4,3607982.893799002,7.3415,7.483,7.2956,7.418,3607982.8938
2005-12-19 10:30:00,19.4,19.44,19.18,19.3,1809455.927773818,7.418,7.4333,7.3339,7.3798,1809455.9278
2005-12-19 11:00:00,19.3,19.39,19.23,19.35,1435257.7809455928,7.3798,7.4142,7.353,7.3989,1435257.7809
2005-12-19 11:30:00,19.35,19.38,19.21,19.27,1268709.907341411,7.3989,7.4104,7.3454,7.3683,1268709.9073
2005-12-19 12:00:00,19.29,19.42,19.27,19.35,1884533.143264433,7.3759,7.4256,7.3683,7.3989,1884533.1433
2005-12-19 12:30:00,19.35,19.36,19.33,19.33,498455.69018769305,7.3989,7.4027,7.3912,7.3912,498455.6902
2005-12-19 13:00:00,19.33,19.34,19.08,19.15,1881919.69588976,7.3912,7.3951,7.2956,7.3224,1881919.6959
2005-12-19 13:30:00,19.14,19.16,18.96,19.05,1885958.6600142552,7.3186,7.3262,7.2498,7.2842,1885958.66
2005-12-19 14:00:00,19.04,19.12,18.98,18.99,1403658.8263245428,7.2803,7.3109,7.2574,7.2612,1403658.8263
2005-12-19 14:30:00,18.99,19.07,18.95,18.97,1494654.3121881683,7.2612,7.2918,7.2459,7.2536,1494654.3122
2005-12-19 15:00:00,18.97,19.0,18.75,18.86,2955096.222380613,7.2536,7.2651,7.1695,7.2115,2955096.2224
2005-12-19 15:30:00,18.86,18.89,18.74,18.77,3571157.0444286056,7.2115,7.223,7.1656,7.1771,3571157.0444
2005-12-20 09:30:00,18.84,18.9,18.52,18.62,3484438.1088144453,7.2039,7.2268,7.0815,7.1198,3484438.1088
2005-12-20 10:00:00,18.62,18.62,18.33,18.42,3647422.190544073,7.1198,7.1198,7.0089,7.0433,3647422.1905
2005-12-20 10:30:00,18.42,18.48,18.33,18.34,3503207.412687099,7.0433,7.0662,7.0089,7.0127,3503207.4127
2005-12-20 11:00:00,18.34,18.44,18.34,18.41,2438108.814445236,7.0127,7.0509,7.0127,7.0395,2438108.8144
2005-12-20 11:30:00,18.41,18.44,18.36,18.37,1983368.971252079,7.0395,7.0509,7.0203,7.0242,1983368.9713
2005-12-20 12:00:00,18.37,18.43,18.36,18.38,1285340.9360893324,7.0242,7.0471,7.0203,7.028,1285340.9361
2005-12-20 12:30:00,18.38,18.58,18.37,18.57,1859111.4278926111,7.028,7.1045,7.0242,7.1006,1859111.4279
2005-12-20 13:00:00,18.57,18.58,18.49,18.55,1295794.7255880258,7.1006,7.1045,7.07,7.093,1295794.7256
2005-12-20 13:30:00,18.55,18.58,18.5,18.55,1298408.172962699,7.093,7.1045,7.0739,7.093,1298408.173
2005-12-20 14:00:00,18.55,18.65,18.5,18.64,1477548.1111903065,7.093,7.1312,7.0739,7.1274,1477548.1112
2005-12-20 14:30:00,18.64,18.65,18.56,18.56,1402946.0679496315,7.1274,7.1312,7.0968,7.0968,1402946.0679
2005-12-20 15:00:00,18.56,18.6,18.48,18.54,2289855.072463768,7.0968,7.1121,7.0662,7.0892,2289855.0725
2005-12-20 15:30:00,18.54,18.66,18.54,18.58,3032549.2991209314,7.0892,7.135,7.0892,7.1045,3032549.2991
2005-12-21 09:30:00,18.69,18.82,18.66,18.77,3107151.342361606,7.1465,7.1962,7.135,7.1771,3107151.3424
2005-12-21 10:00:00,18.77,18.9,18.77,18.88,2730814.920408648,7.1771,7.2268,7.1771,7.2192,2730814.9204
2005-12-21 10:30:00,18.88,18.89,18.79,18.82,1425516.7498218103,7.2192,7.223,7.1848,7.1962,1425516.7498
2005-12-21 11:00:00,18.83,18.86,18.76,18.76,1386315.0392017106,7.2001,7.2115,7.1733,7.1733,1386315.0392
2005-12-21 11:30:00,18.76,18.78,18.73,18.76,1062247.5647422192,7.1733,7.1809,7.1618,7.1733,1062247.5647
2005-12-21 12:00:00,18.76,18.82,18.67,18.81,1808743.169398907,7.1733,7.1962,7.1389,7.1924,1808743.1694
2005-12-21 12:30:00,18.81,18.81,18.73,18.73,1011166.5478736042,7.1924,7.1924,7.1618,7.1618,1011166.5479
2005-12-21 13:00:00,18.73,18.77,18.7,18.74,1420289.855072464,7.1618,7.1771,7.1503,7.1656,1420289.8551
2005-12-21 13:30:00,18.75,18.76,18.6,18.67,1711808.030411024,7.1695,7.1733,7.1121,7.1389,1711808.0304
2005-12-21 14:00:00,18.68,18.73,18.65,18.67,881919.69588976,7.1427,7.1618,7.1312,7.1389,881919.6959
2005-12-21 14:30:00,18.67,18.7,18.52,18.54,1817533.856022808,7.1389,7.1503,7.0815,7.0892,1817533.856
2005-12-21 15:00:00,18.54,18.6,18.5,18.55,1260156.8068424803,7.0892,7.1121,7.0739,7.093,1260156.8068
2005-12-21 15:30:00,18.55,18.66,18.54,18.65,2284865.763839392,7.093,7.135,7.0892,7.1312,2284865.7638
2005-12-22 09:30:00,18.73,18.77,18.58,18.62,2281064.385839867,7.1618,7.1771,7.1045,7.1198,2281064.3858
2005-12-22 10:00:00,18.62,18.65,18.51,18.6,2489902.589688762,7.1198,7.1312,7.0777,7.1121,2489902.5897
2005-12-22 10:30:00,18.6,18.64,18.54,18.62,1362318.8405797102,7.1121,7.1274,7.0892,7.1198,1362318.8406
2005-12-22 11:00:00,18.62,18.64,18.57,18.62,1198146.8282252315,7.1198,7.1274,7.1006,7.1198,1198146.8282
2005-12-22 11:30:00,18.62,18.64,18.58,18.6,629365.6450463294,7.1198,7.1274,7.1045,7.1121,629365.645
2005-12-22 12:00:00,18.6,18.69,18.58,18.68,1076265.146115467,7.1121,7.1465,7.1045,7.1427,1076265.1461
2005-12-22 12:30:00,18.68,18.68,18.59,18.6,570919.4583036351,7.1427,7.1427,7.1083,7.1121,570919.4583
2005-12-22 13:00:00,18.6,18.63,18.59,18.61,483250.1781895937,7.1121,7.1236,7.1083,7.1159,483250.1782
2005-12-22 13:30:00,18.61,18.68,18.61,18.62,755523.8774055595,7.1159,7.1427,7.1159,7.1198,755523.8774
2005-12-22 14:00:00,18.62,18.63,18.58,18.59,622000.47517225,7.1198,7.1236,7.1045,7.1083,622000.4752
2005-12-22 14:30:00,18.59,18.62,18.57,18.62,887859.3490140176,7.1083,7.1198,7.1006,7.1198,887859.349
2005-12-22 15:00:00,18.61,18.65,18.6,18.62,983606.5573770492,7.1159,7.1312,7.1121,7.1198,983606.5574
2005-12-22 15:30:00,18.62,18.71,18.6,18.62,2086243.76336422,7.1198,7.1542,7.1121,7.1198,2086243.7634
2005-12-23 09:30:00,18.64,18.79,18.64,18.7,3243525.7780945594,7.1274,7.1848,7.1274,7.1503,3243525.7781
2005-12-23 10:00:00,18.7,18.78,18.68,18.73,1543597.0539320505,7.1503,7.1809,7.1427,7.1618,1543597.0539
2005-12-23 10:30:00,18.73,18.73,18.68,18.71,1053456.8781183178,7.1618,7.1618,7.1427,7.1542,1053456.8781
2005-12-23 11:00:00,18.71,18.76,18.71,18.73,846994.5355191258,7.1542,7.1733,7.1542,7.1618,846994.5355
2005-12-23 11:30:00,18.73,18.83,18.73,18.82,993347.5885008316,7.1618,7.2001,7.1618,7.1962,993347.5885
2005-12-23 12:00:00,18.82,18.83,18.7,18.75,979567.593252554,7.1962,7.2001,7.1503,7.1695,979567.5933
2005-12-23 12:30:00,18.75,18.78,18.74,18.76,464956.0465668805,7.1695,7.1809,7.1656,7.1733,464956.0466
2005-12-23 13:00:00,18.76,18.77,18.73,18.73,402470.8956996912,7.1733,7.1771,7.1618,7.1618,402470.8957
2005-12-23 13:30:00,18.73,18.77,18.73,18.73,287716.79733903543,7.1618,7.1771,7.1618,7.1618,287716.7973
2005-12-23 14:00:00,18.73,18.74,18.69,18.71,704205.2744119744,7.1618,7.1656,7.1465,7.1542,704205.2744
2005-12-23 14:30:00,18.71,18.75,18.71,18.75,589926.3483012592,7.1542,7.1695,7.1542,7.1695,589926.3483
2005-12-23 15:00:00,18.75,18.78,18.73,18.76,664765.9776669042,7.1695,7.1809,7.1618,7.1733,664765.9777
2005-12-23 15:30:00,18.76,18.78,18.72,18.78,919933.4758850083,7.1733,7.1809,7.158,7.1809,919933.4759
2005-12-27 09:30:00,18.82,18.93,18.67,18.72,2348776.431456403,7.1962,7.2383,7.1389,7.158,2348776.4315
2005-12-27 10:00:00,18.73,18.73,18.62,18.65,1029935.851746258,7.1618,7.1618,7.1198,7.1312,1029935.8517
2005-12-27 10:30:00,18.65,18.68,18.54,18.54,1199097.1727251129,7.1312,7.1427,7.0892,7.0892,1199097.1727
2005-12-27 11:00:00,18.54,18.57,18.44,18.45,1744119.7434069852,7.0892,7.1006,7.0509,7.0547,1744119.7434
2005-12-27 11:30:00,18.45,18.47,18.35,18.37,1443810.8814445236,7.0547,7.0624,7.0165,7.0242,1443810.8814
2005-12-27 12:00:00,18.36,18.4,18.29,18.4,1670468.0446661916,7.0203,7.0356,6.9936,7.0356,1670468.0447
2005-12-27 12:30:00,18.4,18.43,18.35,18.38,694701.8294131623,7.0356,7.0471,7.0165,7.028,694701.8294
2005-12-27 13:00:00,18.38,18.42,18.3,18.32,1027322.4043715848,7.028,7.0433,6.9974,7.005,1027322.4044
2005-12-27 13:30:00,18.32,18.36,18.3,18.33,913281.06438584,7.005,7.0203,6.9974,7.0089,913281.0644
2005-12-27 14:00:00,18.33,18.49,18.33,18.49,1894986.932763127,7.0089,7.07,7.0089,7.07,1894986.9328
2005-12-27 14:30:00,18.49,18.5,18.46,18.49,1459729.151817534,7.07,7.0739,7.0586,7.07,1459729.1518
2005-12-27 15:00:00,18.5,18.52,18.46,18.49,1239249.227845094,7.0739,7.0815,7.0586,7.07,1239249.2278
2005-12-27 15:30:00,18.49,18.49,18.37,18.41,1889047.2796388688,7.07,7.07,7.0242,7.0395,1889047.2796
2005-12-28 09:30:00,18.57,18.71,18.53,18.58,2975766.215253029,7.1006,7.1542,7.0853,7.1045,2975766.2153
2005-12-28 10:00:00,18.58,18.65,18.57,18.61,1569731.5276787835,7.1045,7.1312,7.1006,7.1159,1569731.5277
2005-12-28 10:30:00,18.62,18.64,18.48,18.53,2026134.4737467333,7.1198,7.1274,7.0662,7.0853,2026134.4737
2005-12-28 11:00:00,18.53,18.57,18.51,18.56,988120.693751485,7.0853,7.1006,7.0777,7.0968,988120.6938
2005-12-28 11:30:00,18.56,18.6,18.52,18.55,697552.8629128059,7.0968,7.1121,7.0815,7.093,697552.8629
2005-12-28 12:00:00,18.55,18.59,18.52,18.57,567355.6664290805,7.093,7.1083,7.0815,7.1006,567355.6664
2005-12-28 12:30:00,18.57,18.6,18.54,18.59,610358.7550487051,7.1006,7.1121,7.0892,7.1083,610358.755
2005-12-28 13:00:00,18.59,18.6,18.52,18.52,463530.5298170587,7.1083,7.1121,7.0815,7.0815,463530.5298
2005-12-28 13:30:00,18.52,18.64,18.52,18.64,904490.3777619388,7.0815,7.1274,7.0815,7.1274,904490.3778
2005-12-28 14:00:00,18.64,18.72,18.62,18.72,1110002.3758612496,7.1274,7.158,7.1198,7.158,1110002.3759
2005-12-28 14:30:00,18.72,18.76,18.7,18.73,1411023.996198622,7.158,7.1733,7.1503,7.1618,1411023.9962
2005-12-28 15:00:00,18.73,18.77,18.69,18.73,1240912.330719886,7.1618,7.1771,7.1465,7.1618,1240912.3307
2005-12-28 15:30:00,18.74,18.76,18.66,18.66,2704918.0327868853,7.1656,7.1733,7.135,7.135,2704918.0328
2005-12-29 09:30:00,18.65,18.78,18.65,18.72,1759087.669280114,7.1312,7.1809,7.1312,7.158,1759087.6693
2005-12-29 10:00:00,18.71,18.76,18.62,18.65,1478023.2834402472,7.1542,7.1733,7.1198,7.1312,1478023.2834
2005-12-29 10:30:00,18.65,18.68,18.57,18.62,1337372.2974578284,7.1312,7.1427,7.1006,7.1198,1337372.2975
2005-12-29 11:00:00,18.62,18.68,18.61,18.62,979805.1793775244,7.1198,7.1427,7.1159,7.1198,979805.1794
2005-12-29 11:30:00,18.62,18.62,18.55,18.55,990496.555001188,7.1198,7.1198,7.093,7.093,990496.555
2005-12-29 12:00:00,18.55,18.58,18.52,18.52,1355904.015205512,7.093,7.1045,7.0815,7.0815,1355904.0152
2005-12-29 12:30:00,18.52,18.61,18.52,18.59,633642.1952957948,7.0815,7.1159,7.0815,7.1083,633642.1953
2005-12-29 13:00:00,18.59,18.6,18.54,18.57,477310.5250653362,7.1083,7.1121,7.0892,7.1006,477310.5251
2005-12-29 13:30:00,18.56,18.58,18.54,18.54,493703.967688287,7.0968,7.1045,7.0892,7.0892,493703.9677
2005-12-29 14:00:00,18.54,18.6,18.54,18.59,654787.3604181516,7.0892,7.1121,7.0892,7.1083,654787.3604
2005-12-29 14:30:00,18.59,18.59,18.55,18.56,684723.2121644096,7.1083,7.1083,7.093,7.0968,684723.2122
2005-12-29 15:00:00,18.56,18.58,18.38,18.44,1923259.6816345928,7.0968,7.1045,7.028,7.0509,1923259.6816
2005-12-29 15:30:00,18.44,18.44,18.37,18.4,2307911.617961511,7.0509,7.0509,7.0242,7.0356,2307911.618
2005-12-30 09:30:00,18.36,18.56,18.34,18.51,2234497.505345688,7.0203,7.0968,7.0127,7.0777,2234497.5053
2005-12-30 10:00:00,18.5,18.55,18.35,18.37,1853409.360893324,7.0739,7.093,7.0165,7.0242,1853409.3609
2005-12-30 10:30:00,18.38,18.46,18.3,18.34,1603231.171299596,7.028,7.0586,6.9974,7.0127,1603231.1713
2005-12-30 11:00:00,18.35,18.36,18.28,18.34,1239249.227845094,7.0165,7.0203,6.9897,7.0127,1239249.2278
2005-12-30 11:30:00,18.34,18.35,18.3,18.33,703492.5160370634,7.0127,7.0165,6.9974,7.0089,703492.516
2005-12-30 12:00:00,18.33,18.35,18.31,18.34,863387.9781420765,7.0089,7.0165,7.0012,7.0127,863387.9781
2005-12-30 12:30:00,18.34,18.35,18.25,18.28,1298170.5868377287,7.0127,7.0165,6.9783,6.9897,1298170.5868
2005-12-30 13:00:00,18.28,18.28,18.23,18.25,986220.0047517226,6.9897,6.9897,6.9706,6.9783,986220.0048
2005-12-30 13:30:00,18.25,18.3,18.23,18.26,877643.1456402946,6.9783,6.9974,6.9706,6.9821,877643.1456
2005-12-30 14:00:00,18.26,18.32,18.25,18.26,1136612.0218579236,6.9821,7.005,6.9783,6.9821,1136612.0219
2005-12-30 14:30:00,18.25,18.33,18.23,18.33,898075.5523877406,6.9783,7.0089,6.9706,7.0089,898075.5524
2005-12-30 15:00:00,18.33,18.33,18.25,18.28,826799.71489665,7.0089,7.0089,6.9783,6.9897,826799.7149
2005-12-30 15:30:00,18.28,18.29,18.2,18.2,3110477.5481111906,6.9897,6.9936,6.9592,6.9592,3110477.5481
2006-01-03 09:30:00,18.4,18.44,18.2,18.31,3703254.929912093,7.0356,7.0509,6.9592,7.0012,3703254.9299
2006-01-03 10:00:00,18.31,18.36,17.96,17.97,3785697.315276788,7.0012,7.0203,6.8674,6.8712,3785697.3153
2006-01-03 10:30:00,17.97,18.05,17.89,17.97,2462342.599192207,6.8712,6.9018,6.8406,6.8712,2462342.5992
2006-01-03 11:00:00,17.97,18.06,17.91,18.05,1317652.6490852935,6.8712,6.9056,6.8483,6.9018,1317652.6491
2006-01-03 11:30:00,18.04,18.11,18.01,18.1,1213114.754098361,6.898,6.9247,6.8865,6.9209,1213114.7541
2006-01-03 12:00:00,18.1,18.14,18.04,18.04,1230220.9550962225,6.9209,6.9362,6.898,6.898,1230220.9551
2006-01-03 12:30:00,18.04,18.1,17.99,18.06,1262295.0819672132,6.898,6.9209,6.8789,6.9056,1262295.082
2006-01-03 13:00:00,18.07,18.1,18.01,18.04,803991.4468995011,6.9094,6.9209,6.8865,6.898,803991.4469
2006-01-03 13:30:00,18.05,18.1,18.01,18.04,1177952.007602756,6.9018,6.9209,6.8865,6.898,1177952.0076
2006-01-03 14:00:00,18.04,18.39,18.04,18.36,3765740.0807792814,6.898,7.0318,6.898,7.0203,3765740.0808
2006-01-03 14:30:00,18.36,18.54,18.36,18.47,3284628.1777144214,7.0203,7.0892,7.0203,7.0624,3284628.1777
2006-01-03 15:00:00,18.48,18.77,18.47,18.76,4202423.3784746975,7.0662,7.1771,7.0624,7.1733,4202423.3785
2006-01-03 15:30:00,18.76,18.83,18.66,18.71,5026847.232121645,7.1733,7.2001,7.135,7.1542,5026847.2321
2006-01-04 09:30:00,18.81,18.9,18.57,18.6,4084343.074364457,7.1924,7.2268,7.1006,7.1121,4084343.0744
2006-01-04 10:00:00,18.6,18.69,18.59,18.65,2299358.5174625805,7.1121,7.1465,7.1083,7.1312,2299358.5175
2006-01-04 10:30:00,18.65,18.67,18.58,18.65,1848420.052268948,7.1312,7.1389,7.1045,7.1312,1848420.0523
2006-01-04 11:00:00,18.64,18.66,18.48,18.66,2129722.024233785,7.1274,7.135,7.0662,7.135,2129722.0242
2006-01-04 11:30:00,18.66,18.74,18.63,18.67,2202185.792349727,7.135,7.1656,7.1236,7.1389,2202185.7923
2006-01-04 12:00:00,18.67,18.77,18.66,18.73,1623188.4057971016,7.1389,7.1771,7.135,7.1618,1623188.4058
2006-01-04 12:30:00,18.73,18.85,18.73,18.84,1811119.03064861,7.1618,7.2077,7.1618,7.2039,1811119.0306
2006-01-04 13:00:00,18.84,18.85,18.72,18.73,1330007.1275837491,7.2039,7.2077,7.158,7.1618,1330007.1276
2006-01-04 13:30:00,18.73,18.79,18.66,18.74,1816108.3392729864,7.1618,7.1848,7.135,7.1656,1816108.3393
2006-01-04 14:00:00,18.74,18.74,18.54,18.64,3458541.2211926826,7.1656,7.1656,7.0892,7.1274,3458541.2212
2006-01-04 14:30:00,18.65,18.66,18.54,18.57,1532668.0921834165,7.1312,7.135,7.0892,7.1006,1532668.0922
2006-01-04 15:00:00,18.57,18.7,18.57,18.7,1328106.4385839868,7.1006,7.1503,7.1006,7.1503,1328106.4386
2006-01-04 15:30:00,18.69,18.78,18.67,18.73,3064861.0121168923,7.1465,7.1809,7.1389,7.1618,3064861.0121
2006-01-05 09:30:00,18.82,19.14,18.82,19.0,4700879.06866239,7.1962,7.3186,7.1962,7.2651,4700879.0687
2006-01-05 10:00:00,19.0,19.24,18.94,19.21,3685198.38441435,7.2651,7.3568,7.2421,7.3454,3685198.3844
2006-01-05 10:30:00,19.21,19.26,19.01,19.03,3148253.741981468,7.3454,7.3645,7.2689,7.2765,3148253.742
2006-01-05 11:00:00,19.03,19.12,19.02,19.09,1866001.42551675,7.2765,7.3109,7.2727,7.2995,1866001.4255
2006-01-05 11:30:00,19.1,19.29,19.08,19.26,2188405.797101449,7.3033,7.3759,7.2956,7.3645,2188405.7971
2006-01-05 12:00:00,19.26,19.33,19.26,19.29,2804466.619149442,7.3645,7.3912,7.3645,7.3759,2804466.6191
2006-01-05 12:30:00,19.29,19.29,19.1,19.17,2073414.1126158235,7.3759,7.3759,7.3033,7.3301,2073414.1126
2006-01-05 13:00:00,19.16,19.29,19.16,19.26,1973627.9401282968,7.3262,7.3759,7.3262,7.3645,1973627.9401
2006-01-05 13:30:00,19.26,19.32,19.26,19.28,1848895.224518888,7.3645,7.3874,7.3645,7.3721,1848895.2245
2006-01-05 14:00:00,19.28,19.29,19.16,19.18,1501781.8959372772,7.3721,7.3759,7.3262,7.3339,1501781.8959
2006-01-05 14:30:00,19.18,19.29,19.17,19.27,1791399.3822760752,7.3339,7.3759,7.3301,7.3683,1791399.3823
2006-01-05 15:00:00,19.27,19.36,19.26,19.28,2267046.804466619,7.3683,7.4027,7.3645,7.3721,2267046.8045
2006-01-05 15:30:00,19.29,19.34,19.27,19.34,3441910.1924447613,7.3759,7.3951,7.3683,7.3951,3441910.1924
2006-01-06 09:30:00,19.51,19.59,19.38,19.46,6659776.669042528,7.4601,7.4907,7.4104,7.4409,6659776.669
2006-01-06 10:00:00,19.45,19.49,19.35,19.48,3165359.94297933,7.4371,7.4524,7.3989,7.4486,3165359.943
2006-01-06 10:30:00,19.48,19.52,19.41,19.45,2277025.421715372,7.4486,7.4639,7.4218,7.4371,2277025.4217
2006-01-06 11:00:00,19.45,19.51,19.35,19.46,2119268.234735092,7.4371,7.4601,7.3989,7.4409,2119268.2347
2006-01-06 11:30:00,19.46,19.58,19.45,19.58,2047042.05274412,7.4409,7.4868,7.4371,7.4868,2047042.0527
2006-01-06 12:00:00,19.58,19.7,19.58,19.65,3357804.7042052746,7.4868,7.5327,7.4868,7.5136,3357804.7042
2006-01-06 12:30:00,19.66,19.74,19.28,19.66,1939653.124257544,7.5174,7.548,7.3721,7.5174,1939653.1243
2006-01-06 13:00:00,19.65,19.67,19.61,19.62,1307436.4457115706,7.5136,7.5212,7.4983,7.5021,1307436.4457
2006-01-06 13:30:00,19.62,19.71,19.51,19.67,2616773.5804229034,7.5021,7.5365,7.4601,7.5212,2616773.5804
2006-01-06 14:00:00,19.68,19.75,19.65,19.68,2175100.974103112,7.5251,7.5518,7.5136,7.5251,2175100.9741
2006-01-06 14:30:00,19.68,19.69,19.58,19.68,2396056.070325493,7.5251,7.5289,7.4868,7.5251,2396056.0703
2006-01-06 15:00:00,19.68,19.68,19.6,19.62,1943216.9161320976,7.5251,7.5251,7.4945,7.5021,1943216.9161
2006-01-06 15:30:00,19.62,19.67,19.57,19.66,3234497.505345688,7.5021,7.5212,7.483,7.5174,3234497.5053
2006-01-09 09:30:00,19.59,19.72,19.45,19.48,3734378.712283203,7.4907,7.5404,7.4371,7.4486,3734378.7123
2006-01-09 10:00:00,19.48,19.53,19.37,19.5,2937277.2630078406,7.4486,7.4677,7.4065,7.4562,2937277.263
2006-01-09 10:30:00,19.5,19.59,19.45,19.46,1624376.336421953,7.4562,7.4907,7.4371,7.4409,1624376.3364
2006-01-09 11:00:00,19.46,19.49,19.4,19.42,1737942.5041577572,7.4409,7.4524,7.418,7.4256,1737942.5042
2006-01-09 11:30:00,19.42,19.54,19.41,19.53,1314088.8572107388,7.4256,7.4715,7.4218,7.4677,1314088.8572
2006-01-09 12:00:00,19.53,19.56,19.49,19.53,1248515.0867189358,7.4677,7.4792,7.4524,7.4677,1248515.0867
2006-01-09 12:30:00,19.54,19.63,19.53,19.56,1410311.2378237112,7.4715,7.5059,7.4677,7.4792,1410311.2378
2006-01-09 13:00:00,19.56,19.61,19.55,19.58,939653.1242575434,7.4792,7.4983,7.4754,7.4868,939653.1243
2006-01-09 13:30:00,19.58,19.69,19.57,19.69,1592064.623425992,7.4868,7.5289,7.483,7.5289,1592064.6234
2006-01-09 14:00:00,19.69,19.69,19.58,19.59,1396768.828700404,7.5289,7.5289,7.4868,7.4907,1396768.8287
2006-01-09 14:30:00,19.59,19.62,19.47,19.6,1767403.1836540746,7.4907,7.5021,7.4448,7.4945,1767403.1837
2006-01-09 15:00:00,19.6,19.63,19.53,19.6,1207887.859349014,7.4945,7.5059,7.4677,7.4945,1207887.8593
2006-01-09 15:30:00,19.6,19.68,19.58,19.61,2160133.0482299835,7.4945,7.5251,7.4868,7.4983,2160133.0482
2006-01-10 09:30:00,19.42,19.54,19.32,19.32,2990971.7272511288,7.4256,7.4715,7.3874,7.3874,2990971.7273
2006-01-10 10:00:00,19.33,19.44,19.31,19.39,1753148.0161558564,7.3912,7.4333,7.3836,7.4142,1753148.0162
2006-01-10 10:30:00,19.39,19.42,19.3,19.3,1578759.800427655,7.4142,7.4256,7.3798,7.3798,1578759.8004
2006-01-10 11:00:00,19.3,19.32,19.21,19.27,1950582.086006177,7.3798,7.3874,7.3454,7.3683,1950582.086
2006-01-10 11:30:00,19.27,19.35,19.26,19.29,1772392.4922784509,7.3683,7.3989,7.3645,7.3759,1772392.4923
2006-01-10 12:00:00,19.28,19.38,19.25,19.29,1965074.8396293656,7.3721,7.4104,7.3606,7.3759,1965074.8396
2006-01-10 12:30:00,19.29,19.33,19.25,19.27,1098598.2418626752,7.3759,7.3912,7.3606,7.3683,1098598.2419
2006-01-10 13:00:00,19.26,19.37,19.25,19.34,1111427.8926110717,7.3645,7.4065,7.3606,7.3951,1111427.8926
2006-01-10 13:30:00,19.34,19.37,19.29,19.29,1163934.426229508,7.3951,7.4065,7.3759,7.3759,1163934.4262
2006-01-10 14:00:00,19.29,19.33,19.24,19.27,1571632.216678546,7.3759,7.3912,7.3568,7.3683,1571632.2167
2006-01-10 14:30:00,19.26,19.31,19.24,19.24,1431931.575196009,7.3645,7.3836,7.3568,7.3568,1431931.5752
2006-01-10 15:00:00,19.24,19.32,19.2,19.28,1511760.51318603,7.3568,7.3874,7.3415,7.3721,1511760.5132
2006-01-10 15:30:00,19.28,19.42,19.28,19.4,2311000.237586125,7.3721,7.4256,7.3721,7.418,2311000.2376
2006-01-11 09:30:00,19.24,19.32,19.07,19.1,3613447.374673319,7.3568,7.3874,7.2918,7.3033,3613447.3747
2006-01-11 10:00:00,19.09,19.18,19.0,19.14,3644808.743169399,7.2995,7.3339,7.2651,7.3186,3644808.7432
2006-01-11 10:30:00,19.14,19.2,19.1,19.16,1247327.156094084,7.3186,7.3415,7.3033,7.3262,1247327.1561
2006-01-11 11:00:00,19.16,19.19,19.11,19.17,1348063.673081492,7.3262,7.3377,7.3071,7.3301,1348063.6731
2006-01-11 11:30:00,19.16,19.24,19.13,19.2,998336.897125208,7.3262,7.3568,7.3148,7.3415,998336.8971
2006-01-11 12:00:00,19.21,19.23,19.14,19.16,1062247.5647422192,7.3454,7.353,7.3186,7.3262,1062247.5647
2006-01-11 12:30:00,19.16,19.21,19.13,19.18,956996.9113803754,7.3262,7.3454,7.3148,7.3339,956996.9114
2006-01-11 13:00:00,19.18,19.19,19.07,19.09,1375386.0774530768,7.3339,7.3377,7.2918,7.2995,1375386.0775
2006-01-11 13:30:00,19.09,19.13,19.05,19.11,1149679.2587312902,7.2995,7.3148,7.2842,7.3071,1149679.2587
2006-01-11 14:00:00,19.11,19.15,19.09,19.12,1226181.9909717273,7.3071,7.3224,7.2995,7.3109,1226181.991
2006-01-11 14:30:00,19.12,19.15,19.09,19.14,1150867.1893561415,7.3109,7.3224,7.2995,7.3186,1150867.1894
2006-01-11 15:00:00,19.14,19.14,19.1,19.13,1014255.167498218,7.3186,7.3186,7.3033,7.3148,1014255.1675
2006-01-11 15:30:00,19.13,19.15,19.05,19.1,3327631.266334046,7.3148,7.3224,7.2842,7.3033,3327631.2663
2006-01-12 09:30:00,19.0,19.11,18.84,19.09,3224518.888096935,7.2651,7.3071,7.2039,7.2995,3224518.8881
2006-01-12 10:00:00,19.1,19.17,19.04,19.09,1623901.1641720124,7.3033,7.3301,7.2803,7.2995,1623901.1642
2006-01-12 10:30:00,19.09,19.1,19.01,19.02,1013542.4091233072,7.2995,7.3033,7.2689,7.2727,1013542.4091
2006-01-12 11:00:00,19.02,19.02,18.92,18.93,1306486.1012116892,7.2727,7.2727,7.2345,7.2383,1306486.1012
2006-01-12 11:30:00,18.93,19.0,18.93,18.96,724637.6811594203,7.2383,7.2651,7.2383,7.2498,724637.6812
2006-01-12 12:00:00,18.97,18.99,18.91,18.93,774768.353528154,7.2536,7.2612,7.2306,7.2383,774768.3535
2006-01-12 12:30:00,18.93,18.94,18.88,18.9,811119.0306486101,7.2383,7.2421,7.2192,7.2268,811119.0306
2006-01-12 13:00:00,18.9,18.95,18.89,18.91,889997.6241387504,7.2268,7.2459,7.223,7.2306,889997.6241
2006-01-12 13:30:00,18.91,18.94,18.84,18.88,1067712.045616536,7.2306,7.2421,7.2039,7.2192,1067712.0456
2006-01-12 14:00:00,18.88,18.89,18.74,18.78,2152530.292230934,7.2192,7.223,7.1656,7.1809,2152530.2922
2006-01-12 14:30:00,18.78,18.85,18.75,18.81,1307436.4457115706,7.1809,7.2077,7.1695,7.1924,1307436.4457
2006-01-12 15:00:00,18.82,18.92,18.81,18.84,1972915.1817533856,7.1962,7.2345,7.1924,7.2039,1972915.1818
2006-01-12 15:30:00,18.84,18.9,18.79,18.89,2586837.7286766456,7.2039,7.2268,7.1848,7.223,2586837.7287
2006-01-13 09:30:00,18.94,19.17,18.94,19.1,3765502.494654312,7.2421,7.3301,7.2421,7.3033,3765502.4947
2006-01-13 10:00:00,19.11,19.17,18.97,19.17,2151579.9477310525,7.3071,7.3301,7.2536,7.3301,2151579.9477
2006-01-13 10:30:00,19.17,19.19,19.08,19.16,1472321.2164409598,7.3301,7.3377,7.2956,7.3262,1472321.2164
2006-01-13 11:00:00,19.16,19.21,19.12,19.16,1563316.7023045854,7.3262,7.3454,7.3109,7.3262,1563316.7023
2006-01-13 11:30:00,19.16,19.19,19.09,19.15,1023283.4402470896,7.3262,7.3377,7.2995,7.3224,1023283.4402
2006-01-13 12:00:00,19.16,19.21,19.14,19.16,1043478.2608695652,7.3262,7.3454,7.3186,7.3262,1043478.2609
2006-01-13 12:30:00,19.16,19.17,19.1,19.12,1305773.3428367784,7.3262,7.3301,7.3033,7.3109,1305773.3428
2006-01-13 13:00:00,19.12,19.14,19.03,19.09,985032.0741268712,7.3109,7.3186,7.2765,7.2995,985032.0741
2006-01-13 13:30:00,19.09,19.15,19.05,19.14,1109527.2036113092,7.2995,7.3224,7.2842,7.3186,1109527.2036
2006-01-13 14:00:00,19.14,19.15,19.05,19.11,1209075.7899738655,7.3186,7.3224,7.2842,7.3071,1209075.79
2006-01-13 14:30:00,19.11,19.23,19.1,19.22,1492753.6231884058,7.3071,7.353,7.3033,7.3492,1492753.6232
2006-01-13 15:00:00,19.23,19.28,19.21,19.27,1992634.8301259207,7.353,7.3721,7.3454,7.3683,1992634.8301
2006-01-13 15:30:00,19.26,19.35,19.24,19.35,3626752.197671656,7.3645,7.3989,7.3568,7.3989,3626752.1977
2006-01-17 09:30:00,19.38,19.4,19.15,19.22,3963411.736754573,7.4104,7.418,7.3224,7.3492,3963411.7368
2006-01-17 10:00:00,19.22,19.42,19.21,19.39,2265858.873841768,7.3492,7.4256,7.3454,7.4142,2265858.8738
2006-01-17 10:30:00,19.39,19.41,19.22,19.27,1847469.7077690663,7.4142,7.4218,7.3492,7.3683,1847469.7078
2006-01-17 11:00:00,19.27,19.29,19.23,19.25,1267759.5628415302,7.3683,7.3759,7.353,7.3606,1267759.5628
2006-01-17 11:30:00,19.25,19.26,19.15,19.21,1587312.900926586,7.3606,7.3645,7.3224,7.3454,1587312.9009
2006-01-17 12:00:00,19.22,19.25,19.17,19.17,877405.5595153243,7.3492,7.3606,7.3301,7.3301,877405.5595
2006-01-17 12:30:00,19.17,19.23,19.15,19.16,1031361.3684960798,7.3301,7.353,7.3224,7.3262,1031361.3685
2006-01-17 13:00:00,19.16,19.17,19.1,19.15,1396531.2425754336,7.3262,7.3301,7.3033,7.3224,1396531.2426
2006-01-17 13:30:00,19.15,19.24,19.1,19.2,1544072.226181991,7.3224,7.3568,7.3033,7.3415,1544072.2262
2006-01-17 14:00:00,19.2,19.26,19.05,19.07,2212877.1679733903,7.3415,7.3645,7.2842,7.2918,2212877.168
2006-01-17 14:30:00,19.07,19.08,18.97,19.07,1975291.0430030888,7.2918,7.2956,7.2536,7.2918,1975291.043
2006-01-17 15:00:00,19.07,19.07,19.01,19.05,1591827.0373010216,7.2918,7.2918,7.2689,7.2842,1591827.0373
2006-01-17 15:30:00,19.05,19.16,19.04,19.13,2574720.83630316,7.2842,7.3262,7.2803,7.3148,2574720.8363
2006-01-18 09:30:00,18.73,19.21,18.67,18.99,7156806.8424804,7.1618,7.3454,7.1389,7.2612,7156806.8425
2006-01-18 10:00:00,18.99,19.22,18.96,19.15,4795438.34640057,7.2612,7.3492,7.2498,7.3224,4795438.3464
2006-01-18 10:30:00,19.16,19.18,19.07,19.08,2659301.4967925875,7.3262,7.3339,7.2918,7.2956,2659301.4968
2006-01-18 11:00:00,19.08,19.15,19.05,19.11,2031123.7823711096,7.2956,7.3224,7.2842,7.3071,2031123.7824
2006-01-18 11:30:00,19.11,19.13,18.92,18.94,3538607.745307674,7.3071,7.3148,7.2345,7.2421,3538607.7453
2006-01-18 12:00:00,18.94,18.99,18.92,18.93,1418626.7521976717,7.2421,7.2612,7.2345,7.2383,1418626.7522
2006-01-18 12:30:00,18.94,18.94,18.88,18.91,1683297.695414588,7.2421,7.2421,7.2192,7.2306,1683297.6954
2006-01-18 13:00:00,18.91,18.92,18.73,18.74,3056070.325492991,7.2306,7.2345,7.1618,7.1656,3056070.3255
2006-01-18 13:30:00,18.75,18.86,18.74,18.83,2776669.0425279164,7.1695,7.2115,7.1656,7.2001,2776669.0425
2006-01-18 14:00:00,18.83,18.9,18.81,18.84,2760750.7721549063,7.2001,7.2268,7.1924,7.2039,2760750.7722
2006-01-18 14:30:00,18.84,18.88,18.76,18.79,2769779.044903777,7.2039,7.2192,7.1733,7.1848,2769779.0449
2006-01-18 15:00:00,18.79,18.79,18.7,18.77,3962698.978379663,7.1848,7.1848,7.1503,7.1771,3962698.9784
2006-01-18 15:30:00,18.77,18.84,18.68,18.68,8433594.6780708,7.1771,7.2039,7.1427,7.1427,8433594.6781
2006-01-19 09:30:00,19.19,19.53,19.12,19.31,23841054.88239487,7.3377,7.4677,7.3109,7.3836,23841054.8824
2006-01-19 10:00:00,19.32,19.45,19.26,19.4,7984081.72962699,7.3874,7.4371,7.3645,7.418,7984081.7296
2006-01-19 10:30:00,19.4,19.53,19.36,19.51,5431931.575196009,7.418,7.4677,7.4027,7.4601,5431931.5752
2006-01-19 11:00:00,19.51,19.71,19.5,19.69,9223568.543597054,7.4601,7.5365,7.4562,7.5289,9223568.5436
2006-01-19 11:30:00,19.69,20.01,19.68,19.96,10615585.649798052,7.5289,7.6512,7.5251,7.6321,10615585.6498
2006-01-19 12:00:00,19.96,20.14,19.76,19.93,8691613.209788548,7.6321,7.701,7.5557,7.6207,8691613.2098
2006-01-19 12:30:00,19.93,20.08,19.92,20.0,5000950.344499881,7.6207,7.678,7.6168,7.6474,5000950.3445
2006-01-19 13:00:00,20.0,20.1,19.99,20.01,4245901.639344262,7.6474,7.6857,7.6436,7.6512,4245901.6393
2006-01-19 13:30:00,20.01,20.09,19.95,19.96,5019006.889997624,7.6512,7.6818,7.6283,7.6321,5019006.89
2006-01-19 14:00:00,19.96,20.03,19.82,19.85,5702066.999287242,7.6321,7.6589,7.5786,7.5901,5702066.9993
2006-01-19 14:30:00,19.85,19.86,19.68,19.83,6281064.385839867,7.5901,7.5939,7.5251,7.5824,6281064.3858
2006-01-19 15:00:00,19.83,19.85,19.7,19.77,3581373.2478023283,7.5824,7.5901,7.5327,7.5595,3581373.2478
2006-01-19 15:30:00,19.77,19.84,19.66,19.68,6525065.336184367,7.5595,7.5862,7.5174,7.5251,6525065.3362
2006-01-20 09:30:00,19.69,19.77,19.6,19.66,6416963.64932288,7.5289,7.5595,7.4945,7.5174,6416963.6493
2006-01-20 10:00:00,19.65,19.66,19.37,19.41,5062485.150867189,7.5136,7.5174,7.4065,7.4218,5062485.1509
2006-01-20 10:30:00,19.41,19.41,19.05,19.18,7813970.064148254,7.4218,7.4218,7.2842,7.3339,7813970.0641
2006-01-20 11:00:00,19.18,19.34,19.09,19.32,4238298.883345213,7.3339,7.3951,7.2995,7.3874,4238298.8833
2006-01-20 11:30:00,19.32,19.32,19.05,19.1,3095747.2083630315,7.3874,7.3874,7.2842,7.3033,3095747.2084
2006-01-20 12:00:00,19.1,19.18,19.0,19.07,3393442.62295082,7.3033,7.3339,7.2651,7.2918,3393442.623
2006-01-20 12:30:00,19.07,19.07,18.84,18.97,4847707.293894037,7.2918,7.2918,7.2039,7.2536,4847707.2939
2006-01-20 13:00:00,18.97,19.12,18.88,19.05,4440722.26181991,7.2536,7.3109,7.2192,7.2842,4440722.2618
2006-01-20 13:30:00,19.05,19.08,18.94,19.03,3167260.6319790925,7.2842,7.2956,7.2421,7.2765,3167260.632
2006-01-20 14:00:00,19.04,19.04,18.92,19.01,3362318.8405797104,7.2803,7.2803,7.2345,7.2689,3362318.8406
2006-01-20 14:30:00,19.01,19.03,18.91,18.94,3231646.471846044,7.2689,7.2765,7.2306,7.2421,3231646.4718
2006-01-20 15:00:00,18.94,19.0,18.86,18.87,5283915.419339511,7.2421,7.2651,7.2115,7.2153,5283915.4193
2006-01-20 15:30:00,18.87,18.96,18.82,18.93,7598241.86267522,7.2153,7.2498,7.1962,7.2383,7598241.8627
2006-01-23 09:30:00,18.96,19.05,18.71,18.71,6477548.111190307,7.2498,7.2842,7.1542,7.1542,6477548.1112
2006-01-23 10:00:00,18.71,18.73,18.57,18.62,4417438.821572821,7.1542,7.1618,7.1006,7.1198,4417438.8216
2006-01-23 10:30:00,18.62,18.65,18.38,18.52,4407460.204324068,7.1198,7.1312,7.028,7.0815,4407460.2043
2006-01-23 11:00:00,18.52,18.57,18.44,18.57,2733190.7816583514,7.0815,7.1006,7.0509,7.1006,2733190.7817
2006-01-23 11:30:00,18.57,18.62,18.54,18.57,2321929.199334759,7.1006,7.1198,7.0892,7.1006,2321929.1993
2006-01-23 12:00:00,18.57,18.57,18.44,18.5,1725825.611784272,7.1006,7.1006,7.0509,7.0739,1725825.6118
2006-01-23 12:30:00,18.5,18.52,18.38,18.44,2142789.2611071514,7.0739,7.0815,7.028,7.0509,2142789.2611
2006-01-23 13:00:00,18.44,18.52,18.41,18.51,1779995.2482775007,7.0509,7.0815,7.0395,7.0777,1779995.2483
2006-01-23 13:30:00,18.51,18.54,18.4,18.43,1642195.2957947257,7.0777,7.0892,7.0356,7.0471,1642195.2958
2006-01-23 14:00:00,18.42,18.44,18.29,18.39,2831551.437396056,7.0433,7.0509,6.9936,7.0318,2831551.4374
2006-01-23 14:30:00,18.39,18.48,18.32,18.47,2703492.516037064,7.0318,7.0662,7.005,7.0624,2703492.516
2006-01-23 15:00:00,18.47,18.47,18.37,18.39,1732715.6094084105,7.0624,7.0624,7.0242,7.0318,1732715.6094
2006-01-23 15:30:00,18.39,18.48,18.38,18.39,4620337.372297458,7.0318,7.0662,7.028,7.0318,4620337.3723
2006-01-24 09:30:00,18.49,18.79,18.44,18.76,4785697.315276788,7.07,7.1848,7.0509,7.1733,4785697.3153
2006-01-24 10:00:00,18.76,18.77,18.58,18.63,2097172.7251128536,7.1733,7.1771,7.1045,7.1236,2097172.7251
2006-01-24 10:30:00,18.62,18.63,18.52,18.6,2525065.336184367,7.1198,7.1236,7.0815,7.1121,2525065.3362
2006-01-24 11:00:00,18.6,18.6,18.52,18.58,1988120.6937514849,7.1121,7.1121,7.0815,7.1045,1988120.6938
2006-01-24 11:30:00,18.58,18.61,18.54,18.55,1424803.9914468997,7.1045,7.1159,7.0892,7.093,1424803.9914
2006-01-24 12:00:00,18.55,18.59,18.49,18.55,1502732.2404371586,7.093,7.1083,7.07,7.093,1502732.2404
2006-01-24 12:30:00,18.56,18.6,18.52,18.57,1153480.636730815,7.0968,7.1121,7.0815,7.1006,1153480.6367
2006-01-24 13:00:00,18.57,18.62,18.54,18.57,1302209.550962224,7.1006,7.1198,7.0892,7.1006,1302209.551
2006-01-24 13:30:00,18.57,18.6,18.5,18.57,1407935.376574008,7.1006,7.1121,7.0739,7.1006,1407935.3766
2006-01-24 14:00:00,18.57,18.73,18.57,18.69,2375861.249703017,7.1006,7.1618,7.1006,7.1465,2375861.2497
2006-01-24 14:30:00,18.69,18.73,18.6,18.6,1431218.8168210976,7.1465,7.1618,7.1121,7.1121,1431218.8168
2006-01-24 15:00:00,18.6,18.65,18.55,18.6,1571394.6305535757,7.1121,7.1312,7.093,7.1121,1571394.6306
2006-01-24 15:30:00,18.6,18.64,18.58,18.63,1895224.518888097,7.1121,7.1274,7.1045,7.1236,1895224.5189
2006-01-25 09:30:00,18.77,18.84,18.63,18.63,2820147.303397482,7.1771,7.2039,7.1236,7.1236,2820147.3034
2006-01-25 10:00:00,18.63,18.68,18.45,18.53,2761938.702779758,7.1236,7.1427,7.0547,7.0853,2761938.7028
2006-01-25 10:30:00,18.53,18.56,18.35,18.49,3577571.869802804,7.0853,7.0968,7.0165,7.07,3577571.8698
2006-01-25 11:00:00,18.49,18.56,18.38,18.41,2078878.5934901405,7.07,7.0968,7.028,7.0395,2078878.5935
2006-01-25 11:30:00,18.41,18.44,18.3,18.37,2965787.5980042764,7.0395,7.0509,6.9974,7.0242,2965787.598
2006-01-25 12:00:00,18.36,18.36,18.28,18.3,1723687.336659539,7.0203,7.0203,6.9897,6.9974,1723687.3367
2006-01-25 12:30:00,18.3,18.48,18.29,18.48,1540746.0204324068,6.9974,7.0662,6.9936,7.0662,1540746.0204
2006-01-25 13:00:00,18.49,18.5,18.41,18.46,1154906.153480637,7.07,7.0739,7.0395,7.0586,1154906.1535
2006-01-25 13:30:00,18.45,18.48,18.39,18.43,623663.578047042,7.0547,7.0662,7.0318,7.0471,623663.578
2006-01-25 14:00:00,18.42,18.47,18.36,18.41,1277500.5939653125,7.0433,7.0624,7.0203,7.0395,1277500.594
2006-01-25 14:30:00,18.41,18.47,18.26,18.29,2153005.4644808746,7.0395,7.0624,6.9821,6.9936,2153005.4645
2006-01-25 15:00:00,18.29,18.38,18.21,18.36,2287479.211214065,6.9936,7.028,6.963,7.0203,2287479.2112
2006-01-25 15:30:00,18.36,18.37,18.27,18.28,2215015.443098123,7.0203,7.0242,6.9859,6.9897,2215015.4431
2006-01-26 09:30:00,18.57,18.62,18.46,18.54,4020194.820622476,7.1006,7.1198,7.0586,7.0892,4020194.8206
2006-01-26 10:00:00,18.53,18.58,18.44,18.45,2195770.9669755287,7.0853,7.1045,7.0509,7.0547,2195770.967
2006-01-26 10:30:00,18.45,18.52,18.36,18.44,1998099.3110002377,7.0547,7.0815,7.0203,7.0509,1998099.311
2006-01-26 11:00:00,18.43,18.47,18.31,18.36,1727013.5424091234,7.0471,7.0624,7.0012,7.0203,1727013.5424
2006-01-26 11:30:00,18.36,18.5,18.36,18.49,2462342.599192207,7.0203,7.0739,7.0203,7.07,2462342.5992
2006-01-26 12:00:00,18.49,18.58,18.45,18.49,1622475.6474221903,7.07,7.1045,7.0547,7.07,1622475.6474
2006-01-26 12:30:00,18.48,18.51,18.41,18.41,789261.1071513423,7.0662,7.0777,7.0395,7.0395,789261.1072
2006-01-26 13:00:00,18.41,18.45,18.38,18.38,969113.8037538608,7.0395,7.0547,7.028,7.028,969113.8038
2006-01-26 13:30:00,18.38,18.44,18.33,18.42,1083867.9021145166,7.028,7.0509,7.0089,7.0433,1083867.9021
2006-01-26 14:00:00,18.42,18.46,18.36,18.38,1282252.3164647184,7.0433,7.0586,7.0203,7.028,1282252.3165
2006-01-26 14:30:00,18.38,18.47,18.37,18.43,1313138.5127108577,7.028,7.0624,7.0242,7.0471,1313138.5127
2006-01-26 15:00:00,18.42,18.51,18.42,18.49,1451176.051318603,7.0433,7.0777,7.0433,7.07,1451176.0513
2006-01-26 15:30:00,18.49,18.58,18.45,18.55,2886909.0045141364,7.07,7.1045,7.0547,7.093,2886909.0045
2006-01-27 09:30:00,18.43,18.6,18.4,18.6,3609883.5827987646,7.0471,7.1121,7.0356,7.1121,3609883.5828
2006-01-27 10:00:00,18.6,18.79,18.59,18.62,3654074.602043241,7.1121,7.1848,7.1083,7.1198,3654074.602
2006-01-27 10:30:00,18.62,18.69,18.52,18.59,1859586.600142552,7.1198,7.1465,7.0815,7.1083,1859586.6001
2006-01-27 11:00:00,18.6,18.65,18.52,18.64,1301734.3787122832,7.1121,7.1312,7.0815,7.1274,1301734.3787
2006-01-27 11:30:00,18.64,18.69,18.59,18.68,1082204.7992397244,7.1274,7.1465,7.1083,7.1427,1082204.7992
2006-01-27 12:00:00,18.68,18.74,18.65,18.68,868139.7006414826,7.1427,7.1656,7.1312,7.1427,868139.7006
2006-01-27 12:30:00,18.68,18.68,18.61,18.65,521501.5443098123,7.1427,7.1427,7.1159,7.1312,521501.5443
2006-01-27 13:00:00,18.65,18.65,18.54,18.55,865288.6671418389,7.1312,7.1312,7.0892,7.093,865288.6671
2006-01-27 13:30:00,18.55,18.56,18.46,18.56,906391.0667617013,7.093,7.0968,7.0586,7.0968,906391.0668
2006-01-27 14:00:00,18.56,18.61,18.52,18.57,1142076.5027322404,7.0968,7.1159,7.0815,7.1006,1142076.5027
2006-01-27 14:30:00,18.57,18.57,18.49,18.57,1018294.1316227132,7.1006,7.1006,7.07,7.1006,1018294.1316
2006-01-27 15:00:00,18.57,18.57,18.51,18.52,1347113.328581611,7.1006,7.1006,7.0777,7.0815,1347113.3286
2006-01-27 15:30:00,18.53,18.56,18.5,18.55,2472796.3886909005,7.0853,7.0968,7.0739,7.093,2472796.3887
2006-01-30 09:30:00,18.33,18.62,18.31,18.49,3809455.927773818,7.0089,7.1198,7.0012,7.07,3809455.9278
2006-01-30 10:00:00,18.49,18.49,18.33,18.33,2052981.705868377,7.07,7.07,7.0089,7.0089,2052981.7059
2006-01-30 10:30:00,18.33,18.43,18.31,18.39,1465668.804941791,7.0089,7.0471,7.0012,7.0318,1465668.8049
2006-01-30 11:00:00,18.39,18.4,18.31,18.37,1031361.3684960798,7.0318,7.0356,7.0012,7.0242,1031361.3685
2006-01-30 11:30:00,18.37,18.38,18.18,18.18,1836303.1598954624,7.0242,7.028,6.9515,6.9515,1836303.1599
2006-01-30 12:00:00,18.18,18.25,18.15,18.21,2151342.3616060824,6.9515,6.9783,6.94,6.963,2151342.3616
2006-01-30 12:30:00,18.21,18.27,18.19,18.19,870990.7341411262,6.963,6.9859,6.9553,6.9553,870990.7341
2006-01-30 13:00:00,18.19,18.19,18.06,18.14,3033024.471370872,6.9553,6.9553,6.9056,6.9362,3033024.4714
2006-01-30 13:30:00,18.14,18.22,18.14,18.14,1457115.7044428606,6.9362,6.9668,6.9362,6.9362,1457115.7044
2006-01-30 14:00:00,18.15,18.2,18.14,18.18,1172487.5267284391,6.94,6.9592,6.9362,6.9515,1172487.5267
2006-01-30 14:30:00,18.19,18.22,18.16,18.18,908291.7557614635,6.9553,6.9668,6.9439,6.9515,908291.7558
2006-01-30 15:00:00,18.18,18.18,18.03,18.05,2268947.493466381,6.9515,6.9515,6.8942,6.9018,2268947.4935
2006-01-30 15:30:00,18.05,18.16,18.04,18.12,3919458.303635068,6.9018,6.9439,6.898,6.9286,3919458.3036
2006-01-31 09:30:00,18.09,18.31,17.82,17.89,4416963.64932288,6.9171,7.0012,6.8139,6.8406,4416963.6493
2006-01-31 10:00:00,17.88,17.97,17.83,17.88,2363269.185079592,6.8368,6.8712,6.8177,6.8368,2363269.1851
2006-01-31 10:30:00,17.88,17.93,17.83,17.91,1534331.195058209,6.8368,6.8559,6.8177,6.8483,1534331.1951
2006-01-31 11:00:00,17.9,18.01,17.87,18.0,1622475.6474221903,6.8444,6.8865,6.833,6.8827,1622475.6474
2006-01-31 11:30:00,18.0,18.09,17.96,18.02,1068899.9762413874,6.8827,6.9171,6.8674,6.8903,1068899.9762
2006-01-31 12:00:00,18.03,18.05,17.95,17.97,777381.8009028273,6.8942,6.9018,6.8636,6.8712,777381.8009
2006-01-31 12:30:00,17.97,17.97,17.91,17.95,906628.6528866716,6.8712,6.8712,6.8483,6.8636,906628.6529
2006-01-31 13:00:00,17.95,18.0,17.92,18.0,757899.7386552625,6.8636,6.8827,6.8521,6.8827,757899.7387
2006-01-31 13:30:00,18.0,18.08,17.99,18.03,1113328.581610834,6.8827,6.9133,6.8789,6.8942,1113328.5816
2006-01-31 14:00:00,18.03,18.1,17.89,17.96,2030173.4378712284,6.8942,6.9209,6.8406,6.8674,2030173.4379
2006-01-31 14:30:00,17.96,18.04,17.92,18.04,1563554.2884295557,6.8674,6.898,6.8521,6.898,1563554.2884
2006-01-31 15:00:00,18.04,18.15,18.03,18.14,2473984.319315752,6.898,6.94,6.8942,6.9362,2473984.3193
2006-01-31 15:30:00,18.14,18.17,17.98,18.08,3847944.880019007,6.9362,6.9477,6.875,6.9133,3847944.88
2006-02-01 09:30:00,17.89,18.11,17.86,17.93,4037776.193870278,6.8406,6.9247,6.8292,6.8559,4037776.1939
2006-02-01 10:00:00,17.93,18.13,17.86,18.1,4700403.89641245,6.8559,6.9324,6.8292,6.9209,4700403.8964
2006-02-01 10:30:00,18.1,18.14,17.96,18.01,1777619.3870277975,6.9209,6.9362,6.8674,6.8865,1777619.387
2006-02-01 11:00:00,18.01,18.07,17.97,18.04,2112140.6509859823,6.8865,6.9094,6.8712,6.898,2112140.651
2006-02-01 11:30:00,18.03,18.05,17.94,18.0,1411023.996198622,6.8942,6.9018,6.8597,6.8827,1411023.9962
2006-02-01 12:00:00,18.0,18.07,17.98,18.05,1443810.8814445236,6.8827,6.9094,6.875,6.9018,1443810.8814
2006-02-01 12:30:00,18.06,18.13,18.0,18.02,1574245.6640532194,6.9056,6.9324,6.8827,6.8903,1574245.6641
2006-02-01 13:00:00,18.02,18.03,17.94,17.97,1337847.469707769,6.8903,6.8942,6.8597,6.8712,1337847.4697
2006-02-01 13:30:00,17.97,17.97,17.88,17.94,1603468.7574245664,6.8712,6.8712,6.8368,6.8597,1603468.7574
2006-02-01 14:00:00,17.94,18.07,17.94,17.98,1846756.9493941555,6.8597,6.9094,6.8597,6.875,1846756.9494
2006-02-01 14:30:00,17.98,18.01,17.94,17.97,1391304.347826087,6.875,6.8865,6.8597,6.8712,1391304.3478
2006-02-01 15:00:00,17.98,18.02,17.94,17.94,1586124.9703017345,6.875,6.8903,6.8597,6.8597,1586124.9703
2006-02-01 15:30:00,17.94,18.07,17.94,18.01,2339272.986457591,6.8597,6.9094,6.8597,6.8865,2339272.9865
2006-02-02 09:30:00,18.03,18.04,17.88,17.89,2235447.849845569,6.8942,6.898,6.8368,6.8406,2235447.8498
2006-02-02 10:00:00,17.89,17.94,17.76,17.76,2572107.3889284865,6.8406,6.8597,6.7909,6.7909,2572107.3889
2006-02-02 10:30:00,17.76,17.77,17.63,17.69,5131147.540983607,6.7909,6.7947,6.7412,6.7641,5131147.541
2006-02-02 11:00:00,17.68,17.73,17.6,17.6,2964837.2535043955,6.7603,6.7794,6.7297,6.7297,2964837.2535
2006-02-02 11:30:00,17.6,17.7,17.56,17.68,2797101.4492753623,6.7297,6.768,6.7144,6.7603,2797101.4493
2006-02-02 12:00:00,17.68,17.7,17.56,17.56,2074602.0432406748,6.7603,6.768,6.7144,6.7144,2074602.0432
2006-02-02 12:30:00,17.56,17.6,17.51,17.57,1695889.7600380138,6.7144,6.7297,6.6953,6.7183,1695889.76
2006-02-02 13:00:00,17.57,17.59,17.52,17.57,1541458.7788073176,6.7183,6.7259,6.6991,6.7183,1541458.7788
2006-02-02 13:30:00,17.56,17.61,17.54,17.59,1627940.1282965075,6.7144,6.7336,6.7068,6.7259,1627940.1283
2006-02-02 14:00:00,17.59,17.6,17.51,17.51,1349489.189831314,6.7259,6.7297,6.6953,6.6953,1349489.1898
2006-02-02 14:30:00,17.51,17.57,17.45,17.52,1921596.5787598004,6.6953,6.7183,6.6724,6.6991,1921596.5788
2006-02-02 15:00:00,17.53,17.59,17.49,17.57,2418389.1660727016,6.703,6.7259,6.6877,6.7183,2418389.1661
2006-02-02 15:30:00,17.57,17.61,17.48,17.49,4695177.001663103,6.7183,6.7336,6.6838,6.6877,4695177.0017
2006-02-03 09:30:00,17.27,17.5,17.05,17.32,6548348.776431456,6.6036,6.6915,6.5194,6.6227,6548348.7764
2006-02-03 10:00:00,17.32,17.4,17.21,17.24,3041339.9857448325,6.6227,6.6533,6.5806,6.5921,3041339.9857
2006-02-03 10:30:00,17.24,17.33,17.1,17.23,3260869.565217392,6.5921,6.6265,6.5385,6.5883,3260869.5652
2006-02-03 11:00:00,17.23,17.27,17.15,17.21,1743644.5711570445,6.5883,6.6036,6.5577,6.5806,1743644.5712
2006-02-03 11:30:00,17.21,17.25,17.17,17.2,2483725.3504395345,6.5806,6.5959,6.5653,6.5768,2483725.3504
2006-02-03 12:00:00,17.19,17.23,17.15,17.21,1876930.387265384,6.573,6.5883,6.5577,6.5806,1876930.3873
2006-02-03 12:30:00,17.21,17.24,17.14,17.15,1922309.337134712,6.5806,6.5921,6.5538,6.5577,1922309.3371
2006-02-03 13:00:00,17.15,17.32,17.15,17.25,4219529.579472559,6.5577,6.6227,6.5577,6.5959,4219529.5795
2006-02-03 13:30:00,17.25,17.27,17.19,17.2,1744357.3295319553,6.5959,6.6036,6.573,6.5768,1744357.3295
2006-02-03 14:00:00,17.2,17.2,17.07,17.09,2356854.359705393,6.5768,6.5768,6.5271,6.5347,2356854.3597
2006-02-03 14:30:00,17.09,17.16,17.07,17.09,1302922.3093371347,6.5347,6.5615,6.5271,6.5347,1302922.3093
2006-02-03 15:00:00,17.09,17.14,17.07,17.1,1601092.8961748634,6.5347,6.5538,6.5271,6.5385,1601092.8962
2006-02-03 15:30:00,17.1,17.13,17.0,17.08,3888334.5212639584,6.5385,6.55,6.5003,6.5309,3888334.5213
2006-02-06 09:30:00,17.26,17.28,17.12,17.17,3289855.072463768,6.5997,6.6074,6.5462,6.5653,3289855.0725
2006-02-06 10:00:00,17.17,17.23,17.14,17.18,2191256.830601093,6.5653,6.5883,6.5538,6.5691,2191256.8306
2006-02-06 10:30:00,17.19,17.24,17.17,17.19,2508196.721311476,6.573,6.5921,6.5653,6.573,2508196.7213
2006-02-06 11:00:00,17.19,17.23,17.17,17.22,1345212.6395818484,6.573,6.5883,6.5653,6.5844,1345212.6396
2006-02-06 11:30:00,17.21,17.29,17.21,17.26,1494416.726063198,6.5806,6.6112,6.5806,6.5997,1494416.7261
2006-02-06 12:00:00,17.27,17.27,17.18,17.21,2038251.3661202183,6.6036,6.6036,6.5691,6.5806,2038251.3661
2006-02-06 12:30:00,17.21,17.25,17.09,17.23,1245901.6393442624,6.5806,6.5959,6.5347,6.5883,1245901.6393
2006-02-06 13:00:00,17.22,17.27,17.19,17.21,1348301.2592064624,6.5844,6.6036,6.573,6.5806,1348301.2592
2006-02-06 13:30:00,17.21,17.24,17.14,17.18,996198.6220004752,6.5806,6.5921,6.5538,6.5691,996198.622
2006-02-06 14:00:00,17.18,17.18,17.12,17.13,1329531.9553338084,6.5691,6.5691,6.5462,6.55,1329531.9553
2006-02-06 14:30:00,17.13,17.19,17.1,17.15,1273461.6298408173,6.55,6.573,6.5385,6.5577,1273461.6298
2006-02-06 15:00:00,17.15,17.2,17.14,17.16,1192919.933475885,6.5577,6.5768,6.5538,6.5615,1192919.9335
2006-02-06 15:30:00,17.16,17.22,17.13,17.16,2136612.021857924,6.5615,6.5844,6.55,6.5615,2136612.0219
2006-02-07 09:30:00,17.16,17.17,16.95,16.97,4528629.128058922,6.5615,6.5653,6.4812,6.4888,4528629.1281
2006-02-07 10:00:00,16.97,17.05,16.83,16.83,3416488.477072939,6.4888,6.5194,6.4353,6.4353,3416488.4771
2006-02-07 10:30:00,16.83,16.99,16.73,16.9,4766928.011404134,6.4353,6.4965,6.3971,6.4621,4766928.0114
2006-02-07 11:00:00,16.9,16.91,16.81,16.88,2501306.723687337,6.4621,6.4659,6.4277,6.4544,2501306.7237
2006-02-07 11:30:00,16.87,16.89,16.79,16.84,2267284.3905915897,6.4506,6.4583,6.42,6.4391,2267284.3906
2006-02-07 12:00:00,16.84,16.86,16.8,16.84,3555951.5324305063,6.4391,6.4468,6.4238,6.4391,3555951.5324
2006-02-07 12:30:00,16.84,16.89,16.83,16.84,1456402.9460679498,6.4391,6.4583,6.4353,6.4391,1456402.9461
2006-02-07 13:00:00,16.84,16.86,16.73,16.81,1992872.416250891,6.4391,6.4468,6.3971,6.4277,1992872.4163
2006-02-07 13:30:00,16.81,16.82,16.75,16.8,1322166.7854597291,6.4277,6.4315,6.4047,6.4238,1322166.7855
2006-02-07 14:00:00,16.79,16.8,16.65,16.76,2723687.336659539,6.42,6.4238,6.3665,6.4085,2723687.3367
2006-02-07 14:30:00,16.77,16.78,16.63,16.7,2192919.933475885,6.4124,6.4162,6.3588,6.3856,2192919.9335
2006-02-07 15:00:00,16.7,16.84,16.7,16.83,2940365.8826324544,6.3856,6.4391,6.3856,6.4353,2940365.8826
2006-02-07 15:30:00,16.83,16.84,16.81,16.81,4485863.625564267,6.4353,6.4391,6.4277,6.4277,4485863.6256
2006-02-08 09:30:00,16.86,16.92,16.65,16.75,3754335.946780708,6.4468,6.4697,6.3665,6.4047,3754335.9468
2006-02-08 10:00:00,16.75,16.91,16.74,16.82,2430981.230696128,6.4047,6.4659,6.4009,6.4315,2430981.2307
2006-02-08 10:30:00,16.82,16.84,16.42,16.71,1745070.0879068663,6.4315,6.4391,6.2785,6.3894,1745070.0879
2006-02-08 11:00:00,16.71,16.86,16.68,16.85,2420765.027322405,6.3894,6.4468,6.378,6.443,2420765.0273
2006-02-08 11:30:00,16.85,17.0,16.85,17.0,2847944.880019007,6.443,6.5003,6.443,6.5003,2847944.88
2006-02-08 12:00:00,16.99,17.02,16.92,16.92,2308861.9624613924,6.4965,6.508,6.4697,6.4697,2308861.9625
2006-02-08 12:30:00,16.92,17.03,16.92,16.94,1393680.20907579,6.4697,6.5118,6.4697,6.4774,1393680.2091
2006-02-08 13:00:00,16.94,16.94,16.88,16.88,1207650.2732240437,6.4774,6.4774,6.4544,6.4544,1207650.2732
2006-02-08 13:30:00,16.88,16.91,16.82,16.85,1311237.8237110954,6.4544,6.4659,6.4315,6.443,1311237.8237
2006-02-08 14:00:00,16.85,16.89,16.76,16.82,1256830.6010928962,6.443,6.4583,6.4085,6.4315,1256830.6011
2006-02-08 14:30:00,16.81,16.88,16.79,16.81,1160845.8066048943,6.4277,6.4544,6.42,6.4277,1160845.8066
2006-02-08 15:00:00,16.81,17.03,16.76,17.03,3076265.146115467,6.4277,6.5118,6.4085,6.5118,3076265.1461
2006-02-08 15:30:00,17.03,17.09,16.81,17.04,4548111.190306487,6.5118,6.5347,6.4277,6.5156,4548111.1903
2006-02-09 09:30:00,17.1,17.2,17.01,17.18,4799477.310525065,6.5385,6.5768,6.5041,6.5691,4799477.3105
2006-02-09 10:00:00,17.19,17.33,17.16,17.27,2993347.588500832,6.573,6.6265,6.5615,6.6036,2993347.5885
2006-02-09 10:30:00,17.27,17.32,17.21,17.31,1505820.8600617724,6.6036,6.6227,6.5806,6.6188,1505820.8601
2006-02-09 11:00:00,17.3,17.32,17.07,17.16,2378949.869327632,6.615,6.6227,6.5271,6.5615,2378949.8693
2006-02-09 11:30:00,17.15,17.17,17.09,17.1,1172725.1128534095,6.5577,6.5653,6.5347,6.5385,1172725.1129
2006-02-09 12:00:00,17.09,17.16,17.05,17.15,946780.7080066524,6.5347,6.5615,6.5194,6.5577,946780.708
2006-02-09 12:30:00,17.14,17.15,17.05,17.07,705155.6189118556,6.5538,6.5577,6.5194,6.5271,705155.6189
2006-02-09 13:00:00,17.07,17.15,16.96,16.99,1757662.1525302925,6.5271,6.5577,6.485,6.4965,1757662.1525
2006-02-09 13:30:00,16.99,17.0,16.9,16.93,1356616.7735804229,6.4965,6.5003,6.4621,6.4735,1356616.7736
2006-02-09 14:00:00,16.93,16.94,16.76,16.78,2330482.29983369,6.4735,6.4774,6.4085,6.4162,2330482.2998
2006-02-09 14:30:00,16.78,16.79,16.69,16.77,2120218.5792349726,6.4162,6.42,6.3818,6.4124,2120218.5792
2006-02-09 15:00:00,16.77,16.77,16.6,16.66,3259206.4623425994,6.4124,6.4124,6.3474,6.3703,3259206.4623
2006-02-09 15:30:00,16.66,16.68,16.6,16.63,4594440.484675695,6.3703,6.378,6.3474,6.3588,4594440.4847
2006-02-10 09:30:00,16.72,16.78,16.33,16.42,5375861.249703017,6.3932,6.4162,6.2441,6.2785,5375861.2497
2006-02-10 10:00:00,16.41,16.42,16.25,16.39,4104300.3088619625,6.2747,6.2785,6.2135,6.2671,4104300.3089
2006-02-10 10:30:00,16.38,16.45,16.29,16.39,2825849.3703967687,6.2632,6.29,6.2288,6.2671,2825849.3704
2006-02-10 11:00:00,16.39,16.48,16.38,16.42,1990021.382751248,6.2671,6.3015,6.2632,6.2785,1990021.3828
2006-02-10 11:30:00,16.42,16.59,16.29,16.48,2512710.857685911,6.2785,6.3435,6.2288,6.3015,2512710.8577
2006-02-10 12:00:00,16.48,16.53,16.41,16.44,1183891.6607270136,6.3015,6.3206,6.2747,6.2862,1183891.6607
2006-02-10 12:30:00,16.44,16.47,16.38,16.39,1415538.1325730577,6.2862,6.2977,6.2632,6.2671,1415538.1326
2006-02-10 13:00:00,16.39,16.5,16.39,16.44,1516512.235685436,6.2671,6.3091,6.2671,6.2862,1516512.2357
2006-02-10 13:30:00,16.44,16.48,16.41,16.47,991209.3133760988,6.2862,6.3015,6.2747,6.2977,991209.3134
2006-02-10 14:00:00,16.47,16.55,16.45,16.49,1832264.195770967,6.2977,6.3282,6.29,6.3053,1832264.1958
2006-02-10 14:30:00,16.49,16.62,16.47,16.59,2341411.261582324,6.3053,6.355,6.2977,6.3435,2341411.2616
2006-02-10 15:00:00,16.58,16.79,16.58,16.7,3207650.273224044,6.3397,6.42,6.3397,6.3856,3207650.2732
2006-02-10 15:30:00,16.7,16.72,16.61,16.61,3958897.600380138,6.3856,6.3932,6.3512,6.3512,3958897.6004
2006-02-13 09:30:00,16.44,16.58,16.36,16.44,4594915.656925635,6.2862,6.3397,6.2556,6.2862,4594915.6569
2006-02-13 10:00:00,16.44,16.5,16.39,16.44,2403658.8263245425,6.2862,6.3091,6.2671,6.2862,2403658.8263
2006-02-13 10:30:00,16.44,16.57,16.42,16.53,1261107.1513423617,6.2862,6.3359,6.2785,6.3206,1261107.1513
2006-02-13 11:00:00,16.54,16.55,16.47,16.49,848895.2245188882,6.3244,6.3282,6.2977,6.3053,848895.2245
2006-02-13 11:30:00,16.49,16.53,16.48,16.48,540508.4343074365,6.3053,6.3206,6.3015,6.3015,540508.4343
2006-02-13 12:00:00,16.48,16.51,16.46,16.49,602755.9990496555,6.3015,6.3129,6.2938,6.3053,602755.999
2006-02-13 12:30:00,16.49,16.5,16.44,16.48,656688.049417914,6.3053,6.3091,6.2862,6.3015,656688.0494
2006-02-13 13:00:00,16.48,16.54,16.44,16.48,1042052.7441197436,6.3015,6.3244,6.2862,6.3015,1042052.7441
2006-02-13 13:30:00,16.49,16.56,16.46,16.53,1080541.6963649322,6.3053,6.3321,6.2938,6.3206,1080541.6964
2006-02-13 14:00:00,16.54,16.57,16.49,16.53,852459.0163934426,6.3244,6.3359,6.3053,6.3206,852459.0164
2006-02-13 14:30:00,16.53,16.55,16.49,16.51,1114041.3399857448,6.3206,6.3282,6.3053,6.3129,1114041.34
2006-02-13 15:00:00,16.51,16.54,16.49,16.54,1430268.4723212165,6.3129,6.3244,6.3053,6.3244,1430268.4723
2006-02-13 15:30:00,16.54,16.69,16.54,16.66,4013542.409123307,6.3244,6.3818,6.3244,6.3703,4013542.4091
2006-02-14 09:30:00,16.67,16.82,16.64,16.82,4086956.5217391294,6.3741,6.4315,6.3627,6.4315,4086956.5217
2006-02-14 10:00:00,16.83,16.89,16.71,16.73,2828462.8177714422,6.4353,6.4583,6.3894,6.3971,2828462.8178
2006-02-14 10:30:00,16.74,16.85,16.69,16.73,2892135.899263483,6.4009,6.443,6.3818,6.3971,2892135.8993
2006-02-14 11:00:00,16.73,16.84,16.73,16.8,2190068.8999762414,6.3971,6.4391,6.3971,6.4238,2190068.9
2006-02-14 11:30:00,16.8,16.89,16.79,16.88,1719885.9586600142,6.4238,6.4583,6.42,6.4544,1719885.9587
2006-02-14 12:00:00,16.88,16.92,16.86,16.88,1302684.7232121644,6.4544,6.4697,6.4468,6.4544,1302684.7232
2006-02-14 12:30:00,16.88,16.93,16.88,16.88,1074839.629365645,6.4544,6.4735,6.4544,6.4544,1074839.6294
2006-02-14 13:00:00,16.88,16.89,16.85,16.88,949156.5692563554,6.4544,6.4583,6.443,6.4544,949156.5693
2006-02-14 13:30:00,16.87,16.96,16.86,16.96,1237110.952720361,6.4506,6.485,6.4468,6.485,1237110.9527
2006-02-14 14:00:00,16.96,17.0,16.91,16.99,1929199.33475885,6.485,6.5003,6.4659,6.4965,1929199.3348
2006-02-14 14:30:00,16.99,17.03,16.92,16.98,1854597.2915181755,6.4965,6.5118,6.4697,6.4927,1854597.2915
2006-02-14 15:00:00,16.97,17.0,16.92,16.92,1824661.4397719167,6.4888,6.5003,6.4697,6.4697,1824661.4398
2006-02-14 15:30:00,16.92,16.94,16.83,16.83,2771917.3200285104,6.4697,6.4774,6.4353,6.4353,2771917.32
2006-02-15 09:30:00,16.87,17.13,16.77,17.02,4914944.167260632,6.4506,6.55,6.4124,6.508,4914944.1673
2006-02-15 10:00:00,17.02,17.16,16.92,17.07,4548111.190306487,6.508,6.5615,6.4697,6.5271,4548111.1903
2006-02-15 10:30:00,17.07,17.13,17.05,17.05,2186267.521976717,6.5271,6.55,6.5194,6.5194,2186267.522
2006-02-15 11:00:00,17.05,17.06,16.97,16.98,1955808.980755524,6.5194,6.5233,6.4888,6.4927,1955808.9808
2006-02-15 11:30:00,16.98,17.03,16.92,17.01,1866239.01164172,6.4927,6.5118,6.4697,6.5041,1866239.0116
2006-02-15 12:00:00,17.01,17.04,16.97,17.0,1177239.249227845,6.5041,6.5156,6.4888,6.5003,1177239.2492
2006-02-15 12:30:00,17.0,17.03,16.94,17.03,1000237.5861249703,6.5003,6.5118,6.4774,6.5118,1000237.5861
2006-02-15 13:00:00,17.03,17.12,17.03,17.06,1336897.125207888,6.5118,6.5462,6.5118,6.5233,1336897.1252
2006-02-15 13:30:00,17.06,17.16,17.05,17.11,1424091.233071989,6.5233,6.5615,6.5194,6.5424,1424091.2331
2006-02-15 14:00:00,17.11,17.21,17.05,17.18,1634354.9536707057,6.5424,6.5806,6.5194,6.5691,1634354.9537
2006-02-15 14:30:00,17.18,17.22,17.12,17.19,1669755.2862912803,6.5691,6.5844,6.5462,6.573,1669755.2863
2006-02-15 15:00:00,17.2,17.21,17.08,17.08,1342361.6060822047,6.5768,6.5806,6.5309,6.5309,1342361.6061
2006-02-15 15:30:00,17.08,17.12,17.06,17.11,1684960.79828938,6.5309,6.5462,6.5233,6.5424,1684960.7983
2006-02-16 09:30:00,17.11,17.44,17.11,17.38,5789498.693276313,6.5424,6.6686,6.5424,6.6456,5789498.6933
2006-02-16 10:00:00,17.38,17.56,17.36,17.55,3349964.3620812544,6.6456,6.7144,6.638,6.7106,3349964.3621
2006-02-16 10:30:00,17.55,17.55,17.43,17.51,1816345.9253979567,6.7106,6.7106,6.6647,6.6953,1816345.9254
2006-02-16 11:00:00,17.51,17.53,17.47,17.51,1505345.6878118317,6.6953,6.703,6.68,6.6953,1505345.6878
2006-02-16 11:30:00,17.51,17.6,17.5,17.59,2339985.7448325017,6.6953,6.7297,6.6915,6.7259,2339985.7448
2006-02-16 12:00:00,17.59,17.62,17.57,17.6,1519363.2691850795,6.7259,6.7374,6.7183,6.7297,1519363.2692
2006-02-16 12:30:00,17.6,17.66,17.59,17.62,2367070.5630791164,6.7297,6.7527,6.7259,6.7374,2367070.5631
2006-02-16 13:00:00,17.62,17.64,17.48,17.51,1823711.0952720365,6.7374,6.745,6.6838,6.6953,1823711.0953
2006-02-16 13:30:00,17.51,17.56,17.38,17.44,1518888.096935139,6.6953,6.7144,6.6456,6.6686,1518888.0969
2006-02-16 14:00:00,17.43,17.52,17.41,17.49,1679733.9035400334,6.6647,6.6991,6.6571,6.6877,1679733.9035
2006-02-16 14:30:00,17.49,17.57,17.45,17.53,2373722.9745782847,6.6877,6.7183,6.6724,6.703,2373722.9746
2006-02-16 15:00:00,17.53,17.56,17.49,17.53,1730339.7481587075,6.703,6.7144,6.6877,6.703,1730339.7482
2006-02-16 15:30:00,17.53,17.59,17.53,17.58,3634117.367545736,6.703,6.7259,6.703,6.7221,3634117.3675
2006-02-17 09:30:00,17.55,17.59,17.36,17.4,6987407.935376574,6.7106,6.7259,6.638,6.6533,6987407.9354
2006-02-17 10:00:00,17.39,17.45,17.33,17.4,2191494.4167260635,6.6494,6.6724,6.6265,6.6533,2191494.4167
2006-02-17 10:30:00,17.39,17.59,17.39,17.55,2066286.5288667143,6.6494,6.7259,6.6494,6.7106,2066286.5289
2006-02-17 11:00:00,17.56,17.56,17.48,17.52,933713.4711332858,6.7144,6.7144,6.6838,6.6991,933713.4711
2006-02-17 11:30:00,17.52,17.56,17.52,17.56,888334.5212639582,6.6991,6.7144,6.6991,6.7144,888334.5213
2006-02-17 12:00:00,17.55,17.58,17.51,17.52,611784.271798527,6.7106,6.7221,6.6953,6.6991,611784.2718
2006-02-17 12:30:00,17.52,17.52,17.46,17.48,517700.1663102875,6.6991,6.6991,6.6762,6.6838,517700.1663
2006-02-17 13:00:00,17.48,17.53,17.48,17.53,413875.02969826566,6.6838,6.703,6.6838,6.703,413875.0297
2006-02-17 13:30:00,17.52,17.53,17.51,17.51,502494.65431218816,6.6991,6.703,6.6953,6.6953,502494.6543
2006-02-17 14:00:00,17.51,17.53,17.51,17.53,458303.6350677121,6.6953,6.703,6.6953,6.703,458303.6351
2006-02-17 14:30:00,17.53,17.53,17.5,17.52,556664.290805417,6.703,6.703,6.6915,6.6991,556664.2908
2006-02-17 15:00:00,17.52,17.55,17.39,17.46,1400332.6205749584,6.6991,6.7106,6.6494,6.6762,1400332.6206
2006-02-17 15:30:00,17.46,17.49,17.36,17.38,2875742.456640532,6.6762,6.6877,6.638,6.6456,2875742.4566
2006-02-21 09:30:00,17.4,17.45,17.27,17.43,2473746.733190782,6.6533,6.6724,6.6036,6.6647,2473746.7332
2006-02-21 10:00:00,17.43,17.5,17.29,17.35,3128296.507483963,6.6647,6.6915,6.6112,6.6341,3128296.5075
2006-02-21 10:30:00,17.35,17.4,17.33,17.37,1038251.3661202186,6.6341,6.6533,6.6265,6.6418,1038251.3661
2006-02-21 11:00:00,17.37,17.47,17.34,17.41,1260869.5652173914,6.6418,6.68,6.6303,6.6571,1260869.5652
2006-02-21 11:30:00,17.41,17.47,17.34,17.34,1149916.8448562603,6.6571,6.68,6.6303,6.6303,1149916.8449
2006-02-21 12:00:00,17.34,17.34,17.21,17.24,1423616.060822048,6.6303,6.6303,6.5806,6.5921,1423616.0608
2006-02-21 12:30:00,17.24,17.3,17.24,17.25,1005702.0669992872,6.5921,6.615,6.5921,6.5959,1005702.067
2006-02-21 13:00:00,17.25,17.27,17.07,17.13,1697315.2767878356,6.5959,6.6036,6.5271,6.55,1697315.2768
2006-02-21 13:30:00,17.13,17.2,17.12,17.15,940128.296507484,6.55,6.5768,6.5462,6.5577,940128.2965
2006-02-21 14:00:00,17.15,17.2,17.05,17.08,1549299.1209313376,6.5577,6.5768,6.5194,6.5309,1549299.1209
2006-02-21 14:30:00,17.08,17.19,17.07,17.18,1660014.2551674985,6.5309,6.573,6.5271,6.5691,1660014.2552
2006-02-21 15:00:00,17.17,17.23,17.16,17.21,983844.1435020196,6.5653,6.5883,6.5615,6.5806,983844.1435
2006-02-21 15:30:00,17.21,17.27,17.17,17.18,1788785.934901402,6.5806,6.6036,6.5653,6.5691,1788785.9349
2006-02-22 09:30:00,17.29,17.3,17.13,17.21,2509147.0658113565,6.6112,6.615,6.55,6.5806,2509147.0658
2006-02-22 10:00:00,17.21,17.27,17.1,17.11,1560228.0826799716,6.5806,6.6036,6.5385,6.5424,1560228.0827
2006-02-22 10:30:00,17.11,17.16,17.06,17.16,1145640.294606795,6.5424,6.5615,6.5233,6.5615,1145640.2946
2006-02-22 11:00:00,17.16,17.2,17.1,17.19,1807080.066524115,6.5615,6.5768,6.5385,6.573,1807080.0665
2006-02-22 11:30:00,17.2,17.26,17.16,17.21,1568781.1831789024,6.5768,6.5997,6.5615,6.5806,1568781.1832
2006-02-22 12:00:00,17.21,17.31,17.2,17.27,1630078.4034212402,6.5806,6.6188,6.5768,6.6036,1630078.4034
2006-02-22 12:30:00,17.27,17.37,17.27,17.32,1270373.0102162035,6.6036,6.6418,6.6036,6.6227,1270373.0102
2006-02-22 13:00:00,17.32,17.43,17.32,17.39,1050605.8446186744,6.6227,6.6647,6.6227,6.6494,1050605.8446
2006-02-22 13:30:00,17.38,17.4,17.29,17.37,960798.2893799002,6.6456,6.6533,6.6112,6.6418,960798.2894
2006-02-22 14:00:00,17.37,17.37,17.27,17.33,1010928.961748634,6.6418,6.6418,6.6036,6.6265,1010928.9617
2006-02-22 14:30:00,17.33,17.37,17.3,17.34,768115.9420289855,6.6265,6.6418,6.615,6.6303,768115.942
2006-02-22 15:00:00,17.34,17.42,17.33,17.42,1701829.4131622713,6.6303,6.6609,6.6265,6.6609,1701829.4132
2006-02-22 15:30:00,17.42,17.44,17.34,17.37,2156331.6702304585,6.6609,6.6686,6.6303,6.6418,2156331.6702
2006-02-23 09:30:00,17.33,17.4,17.27,17.27,4068662.390116417,6.6265,6.6533,6.6036,6.6036,4068662.3901
2006-02-23 10:00:00,17.28,17.38,17.23,17.35,1879068.6623901164,6.6074,6.6456,6.5883,6.6341,1879068.6624
2006-02-23 10:30:00,17.34,17.59,17.33,17.53,2617961.511047755,6.6303,6.7259,6.6265,6.703,2617961.511
2006-02-23 11:00:00,17.53,17.59,17.49,17.55,1616298.4081729627,6.703,6.7259,6.6877,6.7106,1616298.4082
2006-02-23 11:30:00,17.54,17.55,17.45,17.47,922546.9232596816,6.7068,6.7106,6.6724,6.68,922546.9233
2006-02-23 12:00:00,17.47,17.55,17.45,17.54,849132.8106438584,6.68,6.7106,6.6724,6.7068,849132.8106
2006-02-23 12:30:00,17.54,17.59,17.47,17.48,1246614.3977191732,6.7068,6.7259,6.68,6.6838,1246614.3977
2006-02-23 13:00:00,17.49,17.57,17.48,17.56,900926.5858873844,6.6877,6.7183,6.6838,6.7144,900926.5859
2006-02-23 13:30:00,17.56,17.56,17.5,17.53,682347.3509147066,6.7144,6.7144,6.6915,6.703,682347.3509
2006-02-23 14:00:00,17.53,17.55,17.47,17.49,1045854.1221192684,6.703,6.7106,6.68,6.6877,1045854.1221
2006-02-23 14:30:00,17.49,17.53,17.47,17.5,1036825.8493703968,6.6877,6.703,6.68,6.6915,1036825.8494
2006-02-23 15:00:00,17.5,17.54,17.44,17.47,1296982.6562128772,6.6915,6.7068,6.6686,6.68,1296982.6562
2006-02-23 15:30:00,17.47,17.49,17.32,17.36,1987170.349251604,6.68,6.6877,6.6227,6.638,1987170.3493
2006-02-24 09:30:00,17.3,17.36,17.22,17.24,2235685.435970539,6.615,6.638,6.5844,6.5921,2235685.436
2006-02-24 10:00:00,17.24,17.35,17.19,17.24,1840342.124019957,6.5921,6.6341,6.573,6.5921,1840342.124
2006-02-24 10:30:00,17.22,17.28,17.11,17.15,1451651.2235685436,6.5844,6.6074,6.5424,6.5577,1451651.2236
2006-02-24 11:00:00,17.16,17.23,17.13,17.18,1128296.507483963,6.5615,6.5883,6.55,6.5691,1128296.5075
2006-02-24 11:30:00,17.19,17.23,17.18,17.23,617248.7526728439,6.573,6.5883,6.5691,6.5883,617248.7527
2006-02-24 12:00:00,17.22,17.32,17.14,17.28,917320.028510335,6.5844,6.6227,6.5538,6.6074,917320.0285
2006-02-24 12:30:00,17.28,17.33,17.27,17.3,690900.4514136375,6.6074,6.6265,6.6036,6.615,690900.4514
2006-02-24 13:00:00,17.3,17.33,17.25,17.28,858636.2556426704,6.615,6.6265,6.5959,6.6074,858636.2556
2006-02-24 13:30:00,17.28,17.29,17.2,17.22,1123069.6127346165,6.6074,6.6112,6.5768,6.5844,1123069.6127
2006-02-24 14:00:00,17.22,17.34,17.21,17.3,1051081.0168686148,6.5844,6.6303,6.5806,6.615,1051081.0169
2006-02-24 14:30:00,17.3,17.43,17.29,17.43,1449750.5345687813,6.615,6.6647,6.6112,6.6647,1449750.5346
2006-02-24 15:00:00,17.43,17.46,17.37,17.4,1228082.6799714896,6.6647,6.6762,6.6418,6.6533,1228082.68
2006-02-24 15:30:00,17.4,17.47,17.38,17.47,2529579.4725588025,6.6533,6.68,6.6456,6.68,2529579.4726
2006-02-27 09:30:00,17.36,17.54,17.27,17.38,2893086.2437633644,6.638,6.7068,6.6036,6.6456,2893086.2438
2006-02-27 10:00:00,17.38,17.45,17.32,17.34,2067712.045616536,6.6456,6.6724,6.6227,6.6303,2067712.0456
2006-02-27 10:30:00,17.34,17.43,17.33,17.38,1403658.8263245428,6.6303,6.6647,6.6265,6.6456,1403658.8263
2006-02-27 11:00:00,17.38,17.51,17.37,17.49,1596816.345925398,6.6456,6.6953,6.6418,6.6877,1596816.3459
2006-02-27 11:30:00,17.49,17.52,17.42,17.46,1260631.979092421,6.6877,6.6991,6.6609,6.6762,1260631.9791
2006-02-27 12:00:00,17.47,17.5,17.43,17.47,974103.1123782372,6.68,6.6915,6.6647,6.68,974103.1124
2006-02-27 12:30:00,17.48,17.51,17.45,17.49,808030.4110239962,6.6838,6.6953,6.6724,6.6877,808030.411
2006-02-27 13:00:00,17.49,17.51,17.47,17.48,908529.341886434,6.6877,6.6953,6.68,6.6838,908529.3419
2006-02-27 13:30:00,17.48,17.48,17.43,17.45,654312.188168211,6.6838,6.6838,6.6647,6.6724,654312.1882
2006-02-27 14:00:00,17.45,17.48,17.38,17.43,925397.9567593252,6.6724,6.6838,6.6456,6.6647,925397.9568
2006-02-27 14:30:00,17.43,17.46,17.36,17.41,1169874.0793537658,6.6647,6.6762,6.638,6.6571,1169874.0794
2006-02-27 15:00:00,17.41,17.45,17.39,17.39,1286766.4528391543,6.6571,6.6724,6.6494,6.6494,1286766.4528
2006-02-27 15:30:00,17.39,17.4,17.3,17.36,2006652.4114991685,6.6494,6.6533,6.615,6.638,2006652.4115
2006-02-28 09:30:00,17.25,17.27,17.05,17.09,4533618.436683298,6.5959,6.6036,6.5194,6.5347,4533618.4367
2006-02-28 10:00:00,17.08,17.08,16.95,16.95,3569493.9415538134,6.5309,6.5309,6.4812,6.4812,3569493.9416
2006-02-28 10:30:00,16.95,16.95,16.5,16.54,8760750.772154907,6.4812,6.4812,6.3091,6.3244,8760750.7722
2006-02-28 11:00:00,16.54,16.78,16.53,16.75,4003088.6196246142,6.3244,6.4162,6.3206,6.4047,4003088.6196
2006-02-28 11:30:00,16.75,16.85,16.7,16.77,2535756.7118080305,6.4047,6.443,6.3856,6.4124,2535756.7118
2006-02-28 12:00:00,16.77,16.88,16.75,16.76,1944880.01900689,6.4124,6.4544,6.4047,6.4085,1944880.019
2006-02-28 12:30:00,16.76,16.85,16.69,16.79,2902827.2748871464,6.4085,6.443,6.3818,6.42,2902827.2749
2006-02-28 13:00:00,16.8,16.88,16.8,16.87,2095509.6222380607,6.4238,6.4544,6.4238,6.4506,2095509.6222
2006-02-28 13:30:00,16.88,16.96,16.8,16.82,2302684.7232121644,6.4544,6.485,6.4238,6.4315,2302684.7232
2006-02-28 14:00:00,16.82,16.83,16.73,16.74,1497505.345687812,6.4315,6.4353,6.3971,6.4009,1497505.3457
2006-02-28 14:30:00,16.74,16.75,16.6,16.67,2841292.4685198385,6.4009,6.4047,6.3474,6.3741,2841292.4685
2006-02-28 15:00:00,16.67,16.68,16.59,16.67,2468282.2523164647,6.3741,6.378,6.3435,6.3741,2468282.2523
2006-02-28 15:30:00,16.67,16.95,16.67,16.84,5989308.624376336,6.3741,6.4812,6.3741,6.4391,5989308.6244
2006-03-01 09:30:00,16.82,16.93,16.68,16.72,3445711.5704442863,6.4315,6.4735,6.378,6.3932,3445711.5704
2006-03-01 10:00:00,16.72,16.76,16.63,16.72,2443335.709194583,6.3932,6.4085,6.3588,6.3932,2443335.7092
2006-03-01 10:30:00,16.72,16.83,16.7,16.79,1759562.8415300546,6.3932,6.4353,6.3856,6.42,1759562.8415
2006-03-01 11:00:00,16.79,16.81,16.74,16.81,1144214.7778569732,6.42,6.4277,6.4009,6.4277,1144214.7779
2006-03-01 11:30:00,16.81,16.84,16.79,16.82,1144689.9501069137,6.4277,6.4391,6.42,6.4315,1144689.9501
2006-03-01 12:00:00,16.82,16.96,16.82,16.88,1871228.3202660969,6.4315,6.485,6.4315,6.4544,1871228.3203
2006-03-01 12:30:00,16.89,16.91,16.79,16.84,1010453.7894986932,6.4583,6.4659,6.42,6.4391,1010453.7895
2006-03-01 13:00:00,16.84,16.89,16.77,16.78,847707.2938940366,6.4391,6.4583,6.4124,6.4162,847707.2939
2006-03-01 13:30:00,16.78,16.84,16.75,16.81,2057733.4283677835,6.4162,6.4391,6.4047,6.4277,2057733.4284
2006-03-01 14:00:00,16.81,16.9,16.81,16.84,1886433.832264196,6.4277,6.4621,6.4277,6.4391,1886433.8323
2006-03-01 14:30:00,16.84,16.85,16.79,16.79,1654074.6020432408,6.4391,6.443,6.42,6.42,1654074.602
2006-03-01 15:00:00,16.79,16.85,16.79,16.82,1472796.3886909003,6.42,6.443,6.42,6.4315,1472796.3887
2006-03-01 15:30:00,16.82,16.85,16.76,16.79,2637918.74554526,6.4315,6.443,6.4085,6.42,2637918.7455
2006-03-02 09:30:00,16.75,16.93,16.63,16.66,4662390.116417201,6.4047,6.4735,6.3588,6.3703,4662390.1164
2006-03-02 10:00:00,16.66,16.86,16.66,16.83,3658588.7384176766,6.3703,6.4468,6.3703,6.4353,3658588.7384
2006-03-02 10:30:00,16.83,16.88,16.79,16.83,2437633.642195296,6.4353,6.4544,6.42,6.4353,2437633.6422
2006-03-02 11:00:00,16.83,16.89,16.77,16.79,2209313.376098836,6.4353,6.4583,6.4124,6.42,2209313.3761
2006-03-02 11:30:00,16.79,16.84,16.77,16.81,1437158.469945355,6.42,6.4391,6.4124,6.4277,1437158.4699
2006-03-02 12:00:00,16.81,16.9,16.78,16.81,1489189.8313138513,6.4277,6.4621,6.4162,6.4277,1489189.8313
2006-03-02 12:30:00,16.81,16.92,16.8,16.84,1248515.0867189358,6.4277,6.4697,6.4238,6.4391,1248515.0867
2006-03-02 13:00:00,16.84,16.92,16.79,16.86,2157519.60085531,6.4391,6.4697,6.42,6.4468,2157519.6009
2006-03-02 13:30:00,16.85,16.99,16.82,16.97,2551199.8099311,6.443,6.4965,6.4315,6.4888,2551199.8099
2006-03-02 14:00:00,16.97,16.98,16.82,16.86,1305060.584461867,6.4888,6.4927,6.4315,6.4468,1305060.5845
2006-03-02 14:30:00,16.86,16.89,16.83,16.84,1443573.2953195537,6.4468,6.4583,6.4353,6.4391,1443573.2953
2006-03-02 15:00:00,16.84,16.97,16.84,16.94,2242575.433594678,6.4391,6.4888,6.4391,6.4774,2242575.4336
2006-03-02 15:30:00,16.94,16.95,16.89,16.93,2507721.549061535,6.4774,6.4812,6.4583,6.4735,2507721.5491
2006-03-03 09:30:00,16.96,17.12,16.92,17.02,4206699.928724162,6.485,6.5462,6.4697,6.508,4206699.9287
2006-03-03 10:00:00,17.02,17.15,16.94,17.14,2742694.226657164,6.508,6.5577,6.4774,6.5538,2742694.2267
2006-03-03 10:30:00,17.13,17.16,17.05,17.11,2344975.0534568783,6.55,6.5615,6.5194,6.5424,2344975.0535
2006-03-03 11:00:00,17.11,17.11,17.01,17.11,1815157.9947731053,6.5424,6.5424,6.5041,6.5424,1815157.9948
2006-03-03 11:30:00,17.11,17.19,17.07,17.16,1486101.2116892373,6.5424,6.573,6.5271,6.5615,1486101.2117
2006-03-03 12:00:00,17.16,17.27,17.12,17.27,1949394.1553813256,6.5615,6.6036,6.5462,6.6036,1949394.1554
2006-03-03 12:30:00,17.27,17.35,17.25,17.29,2515324.305060585,6.6036,6.6341,6.5959,6.6112,2515324.3051
2006-03-03 13:00:00,17.29,17.3,17.19,17.25,1369208.838203849,6.6112,6.615,6.573,6.5959,1369208.8382
2006-03-03 13:30:00,17.25,17.27,17.2,17.21,1313376.098835828,6.5959,6.6036,6.5768,6.5806,1313376.0988
2006-03-03 14:00:00,17.21,17.26,17.16,17.17,1370396.7688287003,6.5806,6.5997,6.5615,6.5653,1370396.7688
2006-03-03 14:30:00,17.17,17.23,17.15,17.2,1244238.5364694702,6.5653,6.5883,6.5577,6.5768,1244238.5365
2006-03-03 15:00:00,17.2,17.22,17.0,17.05,2340936.089332383,6.5768,6.5844,6.5003,6.5194,2340936.0893
2006-03-03 15:30:00,17.04,17.09,16.97,16.97,3159895.462105013,6.5156,6.5347,6.4888,6.4888,3159895.4621
2006-03-06 09:30:00,16.99,17.08,16.89,17.02,2289855.072463768,6.4965,6.5309,6.4583,6.508,2289855.0725
2006-03-06 10:00:00,17.02,17.05,16.88,16.95,1326443.335709195,6.508,6.5194,6.4544,6.4812,1326443.3357
2006-03-06 10:30:00,16.94,16.95,16.84,16.92,1321216.440959848,6.4774,6.4812,6.4391,6.4697,1321216.441
2006-03-06 11:00:00,16.92,16.97,16.89,16.97,1074364.4571157044,6.4697,6.4888,6.4583,6.4888,1074364.4571
2006-03-06 11:30:00,16.97,17.01,16.92,17.01,992634.8301259208,6.4888,6.5041,6.4697,6.5041,992634.8301
2006-03-06 12:00:00,17.01,17.02,16.91,16.94,959610.3587550488,6.5041,6.508,6.4659,6.4774,959610.3588
2006-03-06 12:30:00,16.94,16.95,16.89,16.89,527441.1974340698,6.4774,6.4812,6.4583,6.4583,527441.1974
2006-03-06 13:00:00,16.89,16.93,16.84,16.84,1090757.8997386552,6.4583,6.4735,6.4391,6.4391,1090757.8997
2006-03-06 13:30:00,16.84,16.85,16.71,16.77,1917320.0285103351,6.4391,6.443,6.3894,6.4124,1917320.0285
2006-03-06 14:00:00,16.77,16.81,16.68,16.81,1904252.7916369685,6.4124,6.4277,6.378,6.4277,1904252.7916
2006-03-06 14:30:00,16.81,16.86,16.74,16.79,1054407.2226181992,6.4277,6.4468,6.4009,6.42,1054407.2226
2006-03-06 15:00:00,16.79,16.85,16.77,16.82,1440959.84794488,6.42,6.443,6.4124,6.4315,1440959.8479
2006-03-06 15:30:00,16.82,16.84,16.73,16.76,2124257.543359468,6.4315,6.4391,6.3971,6.4085,2124257.5434
2006-03-07 09:30:00,16.63,16.77,16.55,16.63,3674507.008790687,6.3588,6.4124,6.3282,6.3588,3674507.0088
2006-03-07 10:00:00,16.63,16.7,16.55,16.59,3004038.964124495,6.3588,6.3856,6.3282,6.3435,3004038.9641
2006-03-07 10:30:00,16.58,16.63,16.54,16.56,1491803.2786885246,6.3397,6.3588,6.3244,6.3321,1491803.2787
2006-03-07 11:00:00,16.56,16.66,16.55,16.62,1720836.3031598956,6.3321,6.3703,6.3282,6.355,1720836.3032
2006-03-07 11:30:00,16.61,16.64,16.55,16.56,1086243.7633642196,6.3512,6.3627,6.3282,6.3321,1086243.7634
2006-03-07 12:00:00,16.56,16.6,16.48,16.49,1199097.1727251129,6.3321,6.3474,6.3015,6.3053,1199097.1727
2006-03-07 12:30:00,16.49,16.5,16.38,16.39,2315514.3739605607,6.3053,6.3091,6.2632,6.2671,2315514.374
2006-03-07 13:00:00,16.39,16.43,16.38,16.42,1395580.8980755524,6.2671,6.2824,6.2632,6.2785,1395580.8981
2006-03-07 13:30:00,16.42,16.47,16.41,16.44,1574245.6640532194,6.2785,6.2977,6.2747,6.2862,1574245.6641
2006-03-07 14:00:00,16.45,16.45,16.35,16.37,1368971.2520788787,6.29,6.29,6.2518,6.2594,1368971.2521
2006-03-07 14:30:00,16.37,16.44,16.32,16.44,2078878.5934901405,6.2594,6.2862,6.2403,6.2862,2078878.5935
2006-03-07 15:00:00,16.44,16.44,16.36,16.39,1436445.7115704443,6.2862,6.2862,6.2556,6.2671,1436445.7116
2006-03-07 15:30:00,16.39,16.45,15.93,16.4,2592302.2095509623,6.2671,6.29,6.0912,6.2709,2592302.2096
2006-03-08 09:30:00,16.31,16.36,16.2,16.33,2713233.5471608457,6.2365,6.2556,6.1944,6.2441,2713233.5472
2006-03-08 10:00:00,16.33,16.34,15.94,15.97,5344975.053456878,6.2441,6.2479,6.095,6.1065,5344975.0535
2006-03-08 10:30:00,15.97,16.26,15.73,15.83,10844618.674269425,6.1065,6.2174,6.0147,6.0529,10844618.6743
2006-03-08 11:00:00,15.83,15.88,15.77,15.82,2516037.063435496,6.0529,6.0721,6.03,6.0491,2516037.0634
2006-03-08 11:30:00,15.82,15.83,15.57,15.58,4422665.716322167,6.0491,6.0529,5.9535,5.9573,4422665.7163
2006-03-08 12:00:00,15.59,15.7,15.56,15.7,3547873.604181516,5.9612,6.0032,5.9497,6.0032,3547873.6042
2006-03-08 12:30:00,15.7,15.89,15.7,15.85,3221192.682347351,6.0032,6.0759,6.0032,6.0606,3221192.6823
2006-03-08 13:00:00,15.85,15.97,15.83,15.94,3211451.6512235687,6.0606,6.1065,6.0529,6.095,3211451.6512
2006-03-08 13:30:00,15.94,15.99,15.88,15.91,2656925.6355428845,6.095,6.1141,6.0721,6.0835,2656925.6355
2006-03-08 14:00:00,15.91,16.07,15.9,15.99,1972202.4233784748,6.0835,6.1447,6.0797,6.1141,1972202.4234
2006-03-08 14:30:00,15.99,16.11,15.97,16.0,2442147.7785697314,6.1141,6.16,6.1065,6.1179,2442147.7786
2006-03-08 15:00:00,15.99,16.12,15.99,16.11,4113803.753860776,6.1141,6.1638,6.1141,6.16,4113803.7539
2006-03-08 15:30:00,16.1,16.18,16.09,16.13,6269660.251841293,6.1562,6.1868,6.1524,6.1676,6269660.2518
2006-03-09 09:30:00,16.18,16.31,16.07,16.23,3324067.474459492,6.1868,6.2365,6.1447,6.2059,3324067.4745
2006-03-09 10:00:00,16.23,16.29,16.18,16.23,2209550.962223806,6.2059,6.2288,6.1868,6.2059,2209550.9622
2006-03-09 10:30:00,16.24,16.34,16.21,16.23,2147303.3974815872,6.2097,6.2479,6.1982,6.2059,2147303.3975
2006-03-09 11:00:00,16.23,16.26,16.16,16.18,1996911.3803753864,6.2059,6.2174,6.1791,6.1868,1996911.3804
2006-03-09 11:30:00,16.18,16.2,16.08,16.11,1588738.4176764078,6.1868,6.1944,6.1485,6.16,1588738.4177
2006-03-09 12:00:00,16.12,16.12,16.05,16.08,1312900.926585887,6.1638,6.1638,6.1371,6.1485,1312900.9266
2006-03-09 12:30:00,16.08,16.11,16.03,16.1,1530292.2309337135,6.1485,6.16,6.1294,6.1562,1530292.2309
2006-03-09 13:00:00,16.1,16.1,15.98,16.01,1453789.4986932764,6.1562,6.1562,6.1103,6.1218,1453789.4987
2006-03-09 13:30:00,16.0,16.06,15.99,16.03,1120218.5792349726,6.1179,6.1409,6.1141,6.1294,1120218.5792
2006-03-09 14:00:00,16.03,16.05,15.95,15.96,1237110.952720361,6.1294,6.1371,6.0988,6.1026,1237110.9527
2006-03-09 14:30:00,15.96,16.02,15.94,15.96,1333570.9194583036,6.1026,6.1256,6.095,6.1026,1333570.9195
2006-03-09 15:00:00,15.96,15.97,15.88,15.88,1674031.836540746,6.1026,6.1065,6.0721,6.0721,1674031.8365
2006-03-09 15:30:00,15.88,15.93,15.84,15.86,2769066.2865288667,6.0721,6.0912,6.0568,6.0644,2769066.2865
2006-03-10 09:30:00,15.8,15.83,15.57,15.75,2707769.066286529,6.0415,6.0529,5.9535,6.0223,2707769.0663
2006-03-10 10:00:00,15.75,15.96,15.71,15.91,2870040.389641245,6.0223,6.1026,6.0071,6.0835,2870040.3896
2006-03-10 10:30:00,15.91,16.19,15.75,16.14,3761938.702779758,6.0835,6.1906,6.0223,6.1715,3761938.7028
2006-03-10 11:00:00,16.14,16.14,16.02,16.08,1528629.1280589213,6.1715,6.1715,6.1256,6.1485,1528629.1281
2006-03-10 11:30:00,16.08,16.09,15.98,15.99,1049417.9139938229,6.1485,6.1524,6.1103,6.1141,1049417.914
2006-03-10 12:00:00,15.99,16.07,15.97,15.99,975528.6291280588,6.1141,6.1447,6.1065,6.1141,975528.6291
2006-03-10 12:30:00,15.99,16.09,15.99,16.03,638869.0900451414,6.1141,6.1524,6.1141,6.1294,638869.09
2006-03-10 13:00:00,16.03,16.03,15.95,15.96,582323.5923022096,6.1294,6.1294,6.0988,6.1026,582323.5923
2006-03-10 13:30:00,15.95,16.0,15.9,15.95,924210.0261344736,6.0988,6.1179,6.0797,6.0988,924210.0261
2006-03-10 14:00:00,15.95,16.07,15.95,16.02,924685.1983844144,6.0988,6.1447,6.0988,6.1256,924685.1984
2006-03-10 14:30:00,16.02,16.04,15.96,15.97,1288904.727963887,6.1256,6.1332,6.1026,6.1065,1288904.728
2006-03-10 15:00:00,15.97,15.99,15.89,15.93,1296269.8978379662,6.1065,6.1141,6.0759,6.0912,1296269.8978
2006-03-10 15:30:00,15.93,16.0,15.89,15.91,1857685.9111427893,6.0912,6.1179,6.0759,6.0835,1857685.9111
2006-03-13 09:30:00,15.82,15.93,15.78,15.83,2919458.303635068,6.0491,6.0912,6.0338,6.0529,2919458.3036
2006-03-13 10:00:00,15.83,16.04,15.83,15.91,2508909.4796863864,6.0529,6.1332,6.0529,6.0835,2508909.4797
2006-03-13 10:30:00,15.91,15.96,15.88,15.9,961748.6338797816,6.0835,6.1026,6.0721,6.0797,961748.6339
2006-03-13 11:00:00,15.9,15.91,15.7,15.71,2273936.802090758,6.0797,6.0835,6.0032,6.0071,2273936.8021
2006-03-13 11:30:00,15.71,15.81,15.64,15.78,2263720.598717035,6.0071,6.0453,5.9803,6.0338,2263720.5987
2006-03-13 12:00:00,15.78,15.87,15.76,15.83,1275837.4910905203,6.0338,6.0682,6.0262,6.0529,1275837.4911
2006-03-13 12:30:00,15.83,15.89,15.81,15.83,972677.5956284154,6.0529,6.0759,6.0453,6.0529,972677.5956
2006-03-13 13:00:00,15.84,15.84,15.78,15.84,1389641.244951295,6.0568,6.0568,6.0338,6.0568,1389641.245
2006-03-13 13:30:00,15.84,15.89,15.8,15.83,1073651.6987407936,6.0568,6.0759,6.0415,6.0529,1073651.6987
2006-03-13 14:00:00,15.83,15.89,15.82,15.87,904727.9638869092,6.0529,6.0759,6.0491,6.0682,904727.9639
2006-03-13 14:30:00,15.87,15.88,15.77,15.82,1465906.3910667617,6.0682,6.0721,6.03,6.0491,1465906.3911
2006-03-13 15:00:00,15.83,15.91,15.81,15.88,1590876.6928011405,6.0529,6.0835,6.0453,6.0721,1590876.6928
2006-03-13 15:30:00,15.88,15.96,15.86,15.94,3291993.347588501,6.0721,6.1026,6.0644,6.095,3291993.3476
2006-03-14 09:30:00,15.91,16.26,15.86,16.19,3906153.480636731,6.0835,6.2174,6.0644,6.1906,3906153.4806
2006-03-14 10:00:00,16.19,16.25,16.13,16.16,2328344.024708957,6.1906,6.2135,6.1676,6.1791,2328344.0247
2006-03-14 10:30:00,16.16,16.19,16.06,16.15,1382513.6612021858,6.1791,6.1906,6.1409,6.1753,1382513.6612
2006-03-14 11:00:00,16.15,16.23,16.12,16.15,1386790.2114516513,6.1753,6.2059,6.1638,6.1753,1386790.2115
2006-03-14 11:30:00,16.15,16.26,16.15,16.26,1023045.8541221193,6.1753,6.2174,6.1753,6.2174,1023045.8541
2006-03-14 12:00:00,16.26,16.27,16.18,16.18,723449.7505345688,6.2174,6.2212,6.1868,6.1868,723449.7505
2006-03-14 12:30:00,16.18,16.23,16.16,16.21,705868.3772867664,6.1868,6.2059,6.1791,6.1982,705868.3773
2006-03-14 13:00:00,16.21,16.35,16.18,16.31,1394868.1397006416,6.1982,6.2518,6.1868,6.2365,1394868.1397
2006-03-14 13:30:00,16.31,16.35,16.29,16.32,1019244.4761225944,6.2365,6.2518,6.2288,6.2403,1019244.4761
2006-03-14 14:00:00,16.31,16.36,16.26,16.36,1037538.6077453076,6.2365,6.2556,6.2174,6.2556,1037538.6077
2006-03-14 14:30:00,16.36,16.42,16.33,16.41,1468282.252316465,6.2556,6.2785,6.2441,6.2747,1468282.2523
2006-03-14 15:00:00,16.41,16.49,16.4,16.49,2687811.831789024,6.2747,6.3053,6.2709,6.3053,2687811.8318
2006-03-14 15:30:00,16.48,16.55,16.46,16.55,5562841.530054645,6.3015,6.3282,6.2938,6.3282,5562841.5301
2006-03-15 09:30:00,16.54,16.58,16.4,16.46,3149204.086481349,6.3244,6.3397,6.2709,6.2938,3149204.0865
2006-03-15 10:00:00,16.46,16.5,16.41,16.49,1554763.6018056546,6.2938,6.3091,6.2747,6.3053,1554763.6018
2006-03-15 10:30:00,16.49,16.61,16.43,16.47,2980517.9377524354,6.3053,6.3512,6.2824,6.2977,2980517.9378
2006-03-15 11:00:00,16.47,16.47,16.37,16.39,1990021.382751248,6.2977,6.2977,6.2594,6.2671,1990021.3828
2006-03-15 11:30:00,16.39,16.41,16.32,16.35,1085055.832739368,6.2671,6.2747,6.2403,6.2518,1085055.8327
2006-03-15 12:00:00,16.35,16.41,16.31,16.39,928248.9902589688,6.2518,6.2747,6.2365,6.2671,928248.9903
2006-03-15 12:30:00,16.39,16.39,16.34,16.34,1020432.406747446,6.2671,6.2671,6.2479,6.2479,1020432.4067
2006-03-15 13:00:00,16.35,16.35,16.3,16.34,1444761.225944405,6.2518,6.2518,6.2327,6.2479,1444761.2259
2006-03-15 13:30:00,16.34,16.34,16.31,16.33,860299.3585174626,6.2479,6.2479,6.2365,6.2441,860299.3585
2006-03-15 14:00:00,16.33,16.5,16.31,16.44,2224281.301971965,6.2441,6.3091,6.2365,6.2862,2224281.302
2006-03-15 14:30:00,16.45,16.47,16.37,16.39,1399144.689950107,6.29,6.2977,6.2594,6.2671,1399144.69
2006-03-15 15:00:00,16.39,16.47,16.35,16.46,1583273.9368020908,6.2671,6.2977,6.2518,6.2938,1583273.9368
2006-03-15 15:30:00,16.46,16.5,16.44,16.49,2001663.102874792,6.2938,6.3091,6.2862,6.3053,2001663.1029
2006-03-16 09:30:00,16.6,16.6,16.35,16.36,2989308.6243763366,6.3474,6.3474,6.2518,6.2556,2989308.6244
2006-03-16 10:00:00,16.36,16.47,16.35,16.36,2230220.9550962225,6.2556,6.2977,6.2518,6.2556,2230220.9551
2006-03-16 10:30:00,16.37,16.43,16.33,16.35,1920883.8203848896,6.2594,6.2824,6.2441,6.2518,1920883.8204
2006-03-16 11:00:00,16.35,16.42,16.35,16.37,2425991.922071751,6.2518,6.2785,6.2518,6.2594,2425991.9221
2006-03-16 11:30:00,16.38,16.39,16.36,16.37,1245664.053219292,6.2632,6.2671,6.2556,6.2594,1245664.0532
2006-03-16 12:00:00,16.37,16.47,16.37,16.44,1334046.0917082443,6.2594,6.2977,6.2594,6.2862,1334046.0917
2006-03-16 12:30:00,16.44,16.47,16.4,16.44,1152767.878355904,6.2862,6.2977,6.2709,6.2862,1152767.8784
2006-03-16 13:00:00,16.43,16.44,16.33,16.39,1783321.4540270849,6.2824,6.2862,6.2441,6.2671,1783321.454
2006-03-16 13:30:00,16.39,16.41,16.35,16.37,1559515.3243050606,6.2671,6.2747,6.2518,6.2594,1559515.3243
2006-03-16 14:00:00,16.37,16.42,16.37,16.37,1898550.7246376807,6.2594,6.2785,6.2594,6.2594,1898550.7246
2006-03-16 14:30:00,16.37,16.37,16.2,16.22,3697790.449037776,6.2594,6.2594,6.1944,6.2021,3697790.449
2006-03-16 15:00:00,16.23,16.28,16.17,16.2,3021857.923497268,6.2059,6.225,6.1829,6.1944,3021857.9235
2006-03-16 15:30:00,16.2,16.25,16.15,16.15,4474221.905440723,6.1944,6.2135,6.1753,6.1753,4474221.9054
2006-03-17 09:30:00,16.25,16.25,16.06,16.1,14065098.598241864,6.2135,6.2135,6.1409,6.1562,14065098.5982
2006-03-17 10:00:00,16.1,16.11,15.94,16.01,2554050.843430744,6.1562,6.16,6.095,6.1218,2554050.8434
2006-03-17 10:30:00,16.02,16.03,15.93,16.01,1666666.6666666667,6.1256,6.1294,6.0912,6.1218,1666666.6667
2006-03-17 11:00:00,16.01,16.04,15.99,16.03,1018769.303872654,6.1218,6.1332,6.1141,6.1294,1018769.3039
2006-03-17 11:30:00,16.02,16.08,16.02,16.05,1072226.1819909718,6.1256,6.1485,6.1256,6.1371,1072226.182
2006-03-17 12:00:00,16.06,16.07,16.03,16.04,1020907.5789973866,6.1409,6.1447,6.1294,6.1332,1020907.579
2006-03-17 12:30:00,16.04,16.09,16.02,16.05,798526.9660251841,6.1332,6.1524,6.1256,6.1371,798526.966
2006-03-17 13:00:00,16.05,16.1,16.04,16.07,727963.8869090045,6.1371,6.1562,6.1332,6.1447,727963.8869
2006-03-17 13:30:00,16.07,16.08,16.03,16.06,833214.5402708482,6.1447,6.1485,6.1294,6.1409,833214.5403
2006-03-17 14:00:00,16.06,16.07,16.03,16.05,936564.5046329296,6.1409,6.1447,6.1294,6.1371,936564.5046
2006-03-17 14:30:00,16.05,16.07,16.02,16.04,802328.344024709,6.1371,6.1447,6.1256,6.1332,802328.344
2006-03-17 15:00:00,16.04,16.07,16.01,16.03,1034449.9881206938,6.1332,6.1447,6.1218,6.1294,1034449.9881
2006-03-17 15:30:00,16.03,16.09,16.02,16.07,2789973.8655262534,6.1294,6.1524,6.1256,6.1447,2789973.8655
2006-03-20 09:30:00,16.14,16.31,16.1,16.29,2580422.9033024474,6.1715,6.2365,6.1562,6.2288,2580422.9033
2006-03-20 10:00:00,16.29,16.31,16.17,16.28,2084343.0743644573,6.2288,6.2365,6.1829,6.225,2084343.0744
2006-03-20 10:30:00,16.28,16.34,16.25,16.29,1419339.5105725825,6.225,6.2479,6.2135,6.2288,1419339.5106
2006-03-20 11:00:00,16.29,16.33,16.25,16.28,835827.9876455215,6.2288,6.2441,6.2135,6.225,835827.9876
2006-03-20 11:30:00,16.28,16.38,16.28,16.34,873841.7676407698,6.225,6.2632,6.225,6.2479,873841.7676
2006-03-20 12:00:00,16.33,16.35,16.26,16.26,585887.384176764,6.2441,6.2518,6.2174,6.2174,585887.3842
2006-03-20 12:30:00,16.26,16.37,16.26,16.36,713946.3055357568,6.2174,6.2594,6.2174,6.2556,713946.3055
2006-03-20 13:00:00,16.36,16.37,16.33,16.35,956046.5668804942,6.2556,6.2594,6.2441,6.2518,956046.5669
2006-03-20 13:30:00,16.34,16.34,16.21,16.22,1098835.8279876455,6.2479,6.2479,6.1982,6.2021,1098835.828
2006-03-20 14:00:00,16.22,16.26,16.2,16.21,1036113.090995486,6.2021,6.2174,6.1944,6.1982,1036113.091
2006-03-20 14:30:00,16.21,16.25,16.2,16.23,979567.593252554,6.1982,6.2135,6.1944,6.2059,979567.5933
2006-03-20 15:00:00,16.23,16.25,16.19,16.19,822998.3368971252,6.2059,6.2135,6.1906,6.1906,822998.3369
2006-03-20 15:30:00,16.19,16.21,16.16,16.17,2174625.801853172,6.1906,6.1982,6.1791,6.1829,2174625.8019
2006-03-21 09:30:00,16.16,16.2,16.04,16.13,2421952.957947256,6.1791,6.1944,6.1332,6.1676,2421952.9579
2006-03-21 10:00:00,16.14,16.15,16.04,16.12,1400570.2066999287,6.1715,6.1753,6.1332,6.1638,1400570.2067
2006-03-21 10:30:00,16.12,16.12,16.08,16.08,820860.0617723925,6.1638,6.1638,6.1485,6.1485,820860.0618
2006-03-21 11:00:00,16.08,16.14,16.06,16.12,1350201.9482062247,6.1485,6.1715,6.1409,6.1638,1350201.9482
2006-03-21 11:30:00,16.12,16.45,16.11,16.36,3133523.4022333096,6.1638,6.29,6.16,6.2556,3133523.4022
2006-03-21 12:00:00,16.36,16.38,16.32,16.36,909479.686386315,6.2556,6.2632,6.2403,6.2556,909479.6864
2006-03-21 12:30:00,16.36,16.4,16.33,16.36,960798.2893799002,6.2556,6.2709,6.2441,6.2556,960798.2894
2006-03-21 13:00:00,16.35,16.36,16.29,16.29,998099.3110002376,6.2518,6.2556,6.2288,6.2288,998099.311
2006-03-21 13:30:00,16.29,16.33,16.2,16.23,1104775.481111903,6.2288,6.2441,6.1944,6.2059,1104775.4811
2006-03-21 14:00:00,16.23,16.23,16.04,16.08,1315514.373960561,6.2059,6.2059,6.1332,6.1485,1315514.374
2006-03-21 14:30:00,16.08,16.13,15.99,16.0,1718460.4419101924,6.1485,6.1676,6.1141,6.1179,1718460.4419
2006-03-21 15:00:00,16.0,16.0,15.91,15.94,1711570.4442860538,6.1179,6.1179,6.0835,6.095,1711570.4443
2006-03-21 15:30:00,15.94,16.0,15.91,15.96,2114754.098360656,6.095,6.1179,6.0835,6.1026,2114754.0984
2006-03-22 09:30:00,15.86,16.11,15.86,16.07,2590163.934426229,6.0644,6.16,6.0644,6.1447,2590163.9344
2006-03-22 10:00:00,16.07,16.2,16.06,16.14,2408648.134948919,6.1447,6.1944,6.1409,6.1715,2408648.1349
2006-03-22 10:30:00,16.13,16.21,16.1,16.15,2214302.6847232124,6.1676,6.1982,6.1562,6.1753,2214302.6847
2006-03-22 11:00:00,16.15,16.19,16.09,16.12,2234735.0914706583,6.1753,6.1906,6.1524,6.1638,2234735.0915
2006-03-22 11:30:00,16.12,16.15,16.06,16.07,1406272.273699216,6.1638,6.1753,6.1409,6.1447,1406272.2737
2006-03-22 12:00:00,16.07,16.1,16.01,16.01,1572582.5611784272,6.1447,6.1562,6.1218,6.1218,1572582.5612
2006-03-22 12:30:00,16.01,16.05,16.0,16.03,903540.0332620576,6.1218,6.1371,6.1179,6.1294,903540.0333
2006-03-22 13:00:00,16.03,16.06,15.97,16.0,1173913.043478261,6.1294,6.1409,6.1065,6.1179,1173913.0435
2006-03-22 13:30:00,16.0,16.02,15.91,15.93,1253266.8092183415,6.1179,6.1256,6.0835,6.0912,1253266.8092
2006-03-22 14:00:00,15.93,15.95,15.86,15.93,1305773.3428367784,6.0912,6.0988,6.0644,6.0912,1305773.3428
2006-03-22 14:30:00,15.93,15.93,15.88,15.92,1700879.06866239,6.0912,6.0912,6.0721,6.0874,1700879.0687
2006-03-22 15:00:00,15.92,15.96,15.83,15.95,1984319.31575196,6.0874,6.1026,6.0529,6.0988,1984319.3158
2006-03-22 15:30:00,15.95,15.97,15.87,15.94,3420527.441197434,6.0988,6.1065,6.0682,6.095,3420527.4412
2006-03-23 09:30:00,15.96,15.96,15.79,15.84,3624138.750296983,6.1026,6.1026,6.0376,6.0568,3624138.7503
2006-03-23 10:00:00,15.84,15.87,15.72,15.77,3207650.273224044,6.0568,6.0682,6.0109,6.03,3207650.2732
2006-03-23 10:30:00,15.77,15.77,15.66,15.74,2817533.856022808,6.03,6.03,5.9879,6.0185,2817533.856
2006-03-23 11:00:00,15.74,15.79,15.69,15.75,1849132.8106438585,6.0185,6.0376,5.9994,6.0223,1849132.8106
2006-03-23 11:30:00,15.74,15.75,15.71,15.72,1415062.9603231172,6.0185,6.0223,6.0071,6.0109,1415062.9603
2006-03-23 12:00:00,15.72,15.72,15.66,15.7,1727488.7146590638,6.0109,6.0109,5.9879,6.0032,1727488.7147
2006-03-23 12:30:00,15.7,15.83,15.7,15.81,2215490.615348064,6.0032,6.0529,6.0032,6.0453,2215490.6153
2006-03-23 13:00:00,15.81,15.82,15.79,15.8,1294844.3810881444,6.0453,6.0491,6.0376,6.0415,1294844.3811
2006-03-23 13:30:00,15.8,15.86,15.8,15.83,1381088.144452364,6.0415,6.0644,6.0415,6.0529,1381088.1445
2006-03-23 14:00:00,15.83,15.85,15.78,15.82,1460441.9101924447,6.0529,6.0606,6.0338,6.0491,1460441.9102
2006-03-23 14:30:00,15.81,15.88,15.75,15.76,1747921.12140651,6.0453,6.0721,6.0223,6.0262,1747921.1214
2006-03-23 15:00:00,15.75,15.78,15.72,15.76,2089332.3829888336,6.0223,6.0338,6.0109,6.0262,2089332.383
2006-03-23 15:30:00,15.76,15.76,15.7,15.72,3286528.866714184,6.0262,6.0262,6.0032,6.0109,3286528.8667
2006-03-24 09:30:00,15.94,16.01,15.88,15.99,4525302.922309337,6.095,6.1218,6.0721,6.1141,4525302.9223
2006-03-24 10:00:00,16.0,16.08,15.95,16.07,2471846.044191019,6.1179,6.1485,6.0988,6.1447,2471846.0442
2006-03-24 10:30:00,16.07,16.08,15.97,16.01,1526728.439059159,6.1447,6.1485,6.1065,6.1218,1526728.4391
2006-03-24 11:00:00,16.02,16.02,15.91,15.93,1388690.9004514136,6.1256,6.1256,6.0835,6.0912,1388690.9005
2006-03-24 11:30:00,15.94,15.94,15.79,15.81,1944642.43288192,6.095,6.095,6.0376,6.0453,1944642.4329
2006-03-24 12:00:00,15.81,15.81,15.72,15.74,1689474.9346638157,6.0453,6.0453,6.0109,6.0185,1689474.9347
2006-03-24 12:30:00,15.75,15.77,15.72,15.76,1330957.4720836305,6.0223,6.03,6.0109,6.0262,1330957.4721
2006-03-24 13:00:00,15.76,15.76,15.62,15.66,1741743.882157282,6.0262,6.0262,5.9726,5.9879,1741743.8822
2006-03-24 13:30:00,15.66,15.72,15.64,15.7,1416488.477072939,5.9879,6.0109,5.9803,6.0032,1416488.4771
2006-03-24 14:00:00,15.7,15.71,15.65,15.69,1071038.2513661203,6.0032,6.0071,5.9841,5.9994,1071038.2514
2006-03-24 14:30:00,15.69,15.74,15.67,15.68,1736754.5735329057,5.9994,6.0185,5.9918,5.9956,1736754.5735
2006-03-24 15:00:00,15.68,15.71,15.66,15.7,1628890.472796389,5.9956,6.0071,5.9879,6.0032,1628890.4728
2006-03-24 15:30:00,15.71,15.72,15.68,15.7,2376574.0080779283,6.0071,6.0109,5.9956,6.0032,2376574.0081
2006-03-27 09:30:00,15.76,15.83,15.66,15.77,2580898.075552388,6.0262,6.0529,5.9879,6.03,2580898.0756
2006-03-27 10:00:00,15.77,15.79,15.72,15.75,1418389.166072701,6.03,6.0376,6.0109,6.0223,1418389.1661
2006-03-27 10:30:00,15.75,15.79,15.74,15.75,859824.186267522,6.0223,6.0376,6.0185,6.0223,859824.1863
2006-03-27 11:00:00,15.75,15.75,15.71,15.74,1041577.5718698028,6.0223,6.0223,6.0071,6.0185,1041577.5719
2006-03-27 11:30:00,15.74,15.75,15.71,15.73,1051556.1891185555,6.0185,6.0223,6.0071,6.0147,1051556.1891
2006-03-27 12:00:00,15.73,15.75,15.73,15.75,656925.6355428844,6.0147,6.0223,6.0147,6.0223,656925.6355
2006-03-27 12:30:00,15.75,15.77,15.7,15.71,935851.7462580184,6.0223,6.03,6.0032,6.0071,935851.7463
2006-03-27 13:00:00,15.71,15.78,15.71,15.75,944880.01900689,6.0071,6.0338,6.0071,6.0223,944880.019
2006-03-27 13:30:00,15.75,15.77,15.72,15.74,967688.287004039,6.0223,6.03,6.0109,6.0185,967688.287
2006-03-27 14:00:00,15.74,15.77,15.74,15.75,1033974.8158707533,6.0185,6.03,6.0185,6.0223,1033974.8159
2006-03-27 14:30:00,15.75,15.76,15.72,15.73,959847.9448800192,6.0223,6.0262,6.0109,6.0147,959847.9449
2006-03-27 15:00:00,15.73,15.74,15.67,15.67,1314326.4433357092,6.0147,6.0185,5.9918,5.9918,1314326.4433
2006-03-27 15:30:00,15.67,15.74,15.61,15.66,5153243.050605845,5.9918,6.0185,5.9688,5.9879,5153243.0506
2006-03-28 09:30:00,15.62,15.82,15.54,15.78,5559040.15205512,5.9726,6.0491,5.942,6.0338,5559040.1521
2006-03-28 10:00:00,15.78,15.94,15.74,15.93,3544309.812306961,6.0338,6.095,6.0185,6.0912,3544309.8123
2006-03-28 10:30:00,15.93,16.12,15.93,16.08,4189831.3138512713,6.0912,6.1638,6.0912,6.1485,4189831.3139
2006-03-28 11:00:00,16.08,16.13,16.02,16.08,3583036.3506771205,6.1485,6.1676,6.1256,6.1485,3583036.3507
2006-03-28 11:30:00,16.08,16.18,16.08,16.18,1912568.306010929,6.1485,6.1868,6.1485,6.1868,1912568.306
2006-03-28 12:00:00,16.18,16.28,16.12,16.28,3161083.3927298645,6.1868,6.225,6.1638,6.225,3161083.3927
2006-03-28 12:30:00,16.28,16.38,16.25,16.29,3678545.972915182,6.225,6.2632,6.2135,6.2288,3678545.9729
2006-03-28 13:00:00,16.29,16.33,16.28,16.3,1295557.1394630554,6.2288,6.2441,6.225,6.2327,1295557.1395
2006-03-28 13:30:00,16.3,16.31,16.18,16.28,3091233.071988596,6.2327,6.2365,6.1868,6.225,3091233.072
2006-03-28 14:00:00,16.28,16.41,16.26,16.35,5680446.661914945,6.225,6.2747,6.2174,6.2518,5680446.6619
2006-03-28 14:30:00,16.35,16.44,16.26,16.28,5217391.304347826,6.2518,6.2862,6.2174,6.225,5217391.3043
2006-03-28 15:00:00,16.28,16.3,16.19,16.28,4472558.80256593,6.225,6.2327,6.1906,6.225,4472558.8026
2006-03-28 15:30:00,16.27,16.37,16.23,16.37,6020907.578997387,6.2212,6.2594,6.2059,6.2594,6020907.579
2006-03-29 09:30:00,16.33,16.55,16.27,16.5,5085055.832739368,6.2441,6.3282,6.2212,6.3091,5085055.8327
2006-03-29 10:00:00,16.5,16.68,16.5,16.64,4397244.000950345,6.3091,6.378,6.3091,6.3627,4397244.001
2006-03-29 10:30:00,16.64,16.64,16.48,16.58,2466856.735566643,6.3627,6.3627,6.3015,6.3397,2466856.7356
2006-03-29 11:00:00,16.58,16.74,16.58,16.66,2989546.2105013067,6.3397,6.4009,6.3397,6.3703,2989546.2105
2006-03-29 11:30:00,16.66,16.72,16.64,16.68,1838203.8488952245,6.3703,6.3932,6.3627,6.378,1838203.8489
2006-03-29 12:00:00,16.68,16.68,16.58,16.58,1239961.9862200047,6.378,6.378,6.3397,6.3397,1239961.9862
2006-03-29 12:30:00,16.58,16.61,16.28,16.48,4643620.812544548,6.3397,6.3512,6.225,6.3015,4643620.8125
2006-03-29 13:00:00,16.48,16.68,16.48,16.62,1579710.1449275364,6.3015,6.378,6.3015,6.355,1579710.1449
2006-03-29 13:30:00,16.61,16.63,16.49,16.52,1110952.720361131,6.3512,6.3588,6.3053,6.3168,1110952.7204
2006-03-29 14:00:00,16.52,16.65,16.52,16.59,1984319.31575196,6.3168,6.3665,6.3168,6.3435,1984319.3158
2006-03-29 14:30:00,16.59,16.61,16.52,16.58,1313851.2710857687,6.3435,6.3512,6.3168,6.3397,1313851.2711
2006-03-29 15:00:00,16.58,16.63,16.57,16.6,1631028.7479211215,6.3397,6.3588,6.3359,6.3474,1631028.7479
2006-03-29 15:30:00,16.6,16.63,16.48,16.56,3057971.014492754,6.3474,6.3588,6.3015,6.3321,3057971.0145
2006-03-30 09:30:00,16.58,16.66,16.5,16.63,2989546.2105013067,6.3397,6.3703,6.3091,6.3588,2989546.2105
2006-03-30 10:00:00,16.64,16.68,16.48,16.48,2543359.46780708,6.3627,6.378,6.3015,6.3015,2543359.4678
2006-03-30 10:30:00,16.48,16.58,16.38,16.39,1920883.8203848896,6.3015,6.3397,6.2632,6.2671,1920883.8204
2006-03-30 11:00:00,16.39,16.47,16.37,16.45,1560940.8410548824,6.2671,6.2977,6.2594,6.29,1560940.8411
2006-03-30 11:30:00,16.45,16.47,16.41,16.42,1507483.9629365646,6.29,6.2977,6.2747,6.2785,1507483.9629
2006-03-30 12:00:00,16.42,16.45,16.42,16.42,588263.2454264672,6.2785,6.29,6.2785,6.2785,588263.2454
2006-03-30 12:30:00,16.42,16.44,16.41,16.44,951294.8443810882,6.2785,6.2862,6.2747,6.2862,951294.8444
2006-03-30 13:00:00,16.44,16.44,16.31,16.38,1601568.068424804,6.2862,6.2862,6.2365,6.2632,1601568.0684
2006-03-30 13:30:00,16.38,16.44,16.36,16.41,1414350.2019482062,6.2632,6.2862,6.2556,6.2747,1414350.2019
2006-03-30 14:00:00,16.41,16.46,16.41,16.42,1336659.5390829176,6.2747,6.2938,6.2747,6.2785,1336659.5391
2006-03-30 14:30:00,16.42,16.46,16.41,16.42,982181.0406272274,6.2785,6.2938,6.2747,6.2785,982181.0406
2006-03-30 15:00:00,16.42,16.55,16.42,16.54,1490140.1758137324,6.2785,6.3282,6.2785,6.3244,1490140.1758
2006-03-30 15:30:00,16.54,16.57,16.49,16.54,2025184.129246852,6.3244,6.3359,6.3053,6.3244,2025184.1292
2006-03-31 09:30:00,16.62,16.67,16.37,16.45,1911855.547636018,6.355,6.3741,6.2594,6.29,1911855.5476
2006-03-31 10:00:00,16.45,16.54,16.41,16.41,1405084.3430743646,6.29,6.3244,6.2747,6.2747,1405084.3431
2006-03-31 10:30:00,16.41,16.61,16.4,16.44,896412.4495129485,6.2747,6.3512,6.2709,6.2862,896412.4495
2006-03-31 11:00:00,16.44,16.46,16.39,16.4,897125.2078878593,6.2862,6.2938,6.2671,6.2709,897125.2079
2006-03-31 11:30:00,16.39,16.47,16.39,16.45,859349.0140175814,6.2671,6.2977,6.2671,6.29,859349.014
2006-03-31 12:00:00,16.45,16.48,16.43,16.45,672843.9059158945,6.29,6.3015,6.2824,6.29,672843.9059
2006-03-31 12:30:00,16.46,16.51,16.4,16.4,743882.1572820147,6.2938,6.3129,6.2709,6.2709,743882.1573
2006-03-31 13:00:00,16.4,16.43,16.39,16.42,825849.3703967688,6.2709,6.2824,6.2671,6.2785,825849.3704
2006-03-31 13:30:00,16.42,16.45,16.4,16.43,1278688.524590164,6.2785,6.29,6.2709,6.2824,1278688.5246
2006-03-31 14:00:00,16.43,16.47,16.42,16.44,860536.9446424328,6.2824,6.2977,6.2785,6.2862,860536.9446
2006-03-31 14:30:00,16.44,16.48,16.42,16.43,745545.2601568069,6.2862,6.3015,6.2785,6.2824,745545.2602
2006-03-31 15:00:00,16.43,16.47,16.42,16.47,1007127.5837491092,6.2824,6.2977,6.2785,6.2977,1007127.5837
2006-03-31 15:30:00,16.47,16.48,16.42,16.42,2531717.747683536,6.2977,6.3015,6.2785,6.2785,2531717.7477
2006-04-03 09:30:00,16.54,16.59,16.38,16.45,1939415.538132573,6.3244,6.3435,6.2632,6.29,1939415.5381
2006-04-03 10:00:00,16.45,16.54,16.42,16.54,1910192.444761226,6.29,6.3244,6.2785,6.3244,1910192.4448
2006-04-03 10:30:00,16.42,16.5,16.42,16.5,1344262.2950819673,6.2785,6.3091,6.2785,6.3091,1344262.2951
2006-04-03 11:00:00,16.5,16.53,16.44,16.49,917320.028510335,6.3091,6.3206,6.2862,6.3053,917320.0285
2006-04-03 11:30:00,16.49,16.59,16.47,16.53,1320741.2687099073,6.3053,6.3435,6.2977,6.3206,1320741.2687
2006-04-03 12:00:00,16.52,16.56,16.46,16.48,1012354.4784984556,6.3168,6.3321,6.2938,6.3015,1012354.4785
2006-04-03 12:30:00,16.48,16.5,16.44,16.48,1468044.6661914946,6.3015,6.3091,6.2862,6.3015,1468044.6662
2006-04-03 13:00:00,16.47,16.51,16.45,16.5,785459.7291518175,6.2977,6.3129,6.29,6.3091,785459.7292
2006-04-03 13:30:00,16.49,16.52,16.47,16.49,1012592.064623426,6.3053,6.3168,6.2977,6.3053,1012592.0646
2006-04-03 14:00:00,16.49,16.5,16.46,16.48,1161320.9788548348,6.3053,6.3091,6.2938,6.3015,1161320.9789
2006-04-03 14:30:00,16.48,16.49,16.42,16.42,1060584.461867427,6.3015,6.3053,6.2785,6.2785,1060584.4619
2006-04-03 15:00:00,16.42,16.47,16.42,16.47,1394392.967450701,6.2785,6.2977,6.2785,6.2977,1394392.9675
2006-04-03 15:30:00,16.47,16.47,16.4,16.42,2759087.669280114,6.2977,6.2977,6.2709,6.2785,2759087.6693
2006-04-04 09:30:00,16.42,16.55,16.38,16.52,2857210.7388928486,6.2785,6.3282,6.2632,6.3168,2857210.7389
2006-04-04 10:00:00,16.52,16.62,16.51,16.62,1780945.592777382,6.3168,6.355,6.3129,6.355,1780945.5928
2006-04-04 10:30:00,16.61,16.62,16.52,16.53,1030411.0239961988,6.3512,6.355,6.3168,6.3206,1030411.024
2006-04-04 11:00:00,16.54,16.57,16.37,16.44,2393205.036825849,6.3244,6.3359,6.2594,6.2862,2393205.0368
2006-04-04 11:30:00,16.43,16.53,16.43,16.46,934426.2295081968,6.2824,6.3206,6.2824,6.2938,934426.2295
2006-04-04 12:00:00,16.46,16.61,16.44,16.6,1329056.783083868,6.2938,6.3512,6.2862,6.3474,1329056.7831
2006-04-04 12:30:00,16.6,16.6,16.51,16.56,622238.0612972203,6.3474,6.3474,6.3129,6.3321,622238.0613
2006-04-04 13:00:00,16.56,16.58,16.5,16.52,498218.1040627228,6.3321,6.3397,6.3091,6.3168,498218.1041
2006-04-04 13:30:00,16.52,16.58,16.51,16.57,656212.8771679734,6.3168,6.3397,6.3129,6.3359,656212.8772
2006-04-04 14:00:00,16.57,16.59,16.53,16.56,885245.9016393443,6.3359,6.3435,6.3206,6.3321,885245.9016
2006-04-04 14:30:00,16.56,16.65,16.55,16.63,1388215.7282014731,6.3321,6.3665,6.3282,6.3588,1388215.7282
2006-04-04 15:00:00,16.63,16.65,16.58,16.59,1261819.9097172725,6.3588,6.3665,6.3397,6.3435,1261819.9097
2006-04-04 15:30:00,16.59,16.62,16.52,16.59,1905203.1361368496,6.3435,6.355,6.3168,6.3435,1905203.1361
2006-04-05 09:30:00,16.55,16.62,16.42,16.47,2686148.7289142315,6.3282,6.355,6.2785,6.2977,2686148.7289
2006-04-05 10:00:00,16.47,16.5,16.41,16.43,1741031.1237823712,6.2977,6.3091,6.2747,6.2824,1741031.1238
2006-04-05 10:30:00,16.43,16.45,16.35,16.37,2724400.09503445,6.2824,6.29,6.2518,6.2594,2724400.095
2006-04-05 11:00:00,16.37,16.4,16.34,16.36,2191019.244476123,6.2594,6.2709,6.2479,6.2556,2191019.2445
2006-04-05 11:30:00,16.35,16.37,16.22,16.28,3043715.8469945355,6.2518,6.2594,6.2021,6.225,3043715.847
2006-04-05 12:00:00,16.29,16.31,16.24,16.26,3129722.024233785,6.2288,6.2365,6.2097,6.2174,3129722.0242
2006-04-05 12:30:00,16.26,16.29,16.24,16.29,2169636.4932287955,6.2174,6.2288,6.2097,6.2288,2169636.4932
2006-04-05 13:00:00,16.29,16.37,16.27,16.27,3357091.945830364,6.2288,6.2594,6.2212,6.2212,3357091.9458
2006-04-05 13:30:00,16.27,16.31,16.25,16.29,1705868.3772867664,6.2212,6.2365,6.2135,6.2288,1705868.3773
2006-04-05 14:00:00,16.29,16.29,16.23,16.24,1801615.5856497984,6.2288,6.2288,6.2059,6.2097,1801615.5856
2006-04-05 14:30:00,16.23,16.27,16.15,16.27,3192919.933475885,6.2059,6.2212,6.1753,6.2212,3192919.9335
2006-04-05 15:00:00,16.27,16.27,16.16,16.2,2789736.2794012832,6.2212,6.2212,6.1791,6.1944,2789736.2794
2006-04-05 15:30:00,16.2,16.23,16.17,16.22,5366357.804704205,6.1944,6.2059,6.1829,6.2021,5366357.8047
2006-04-06 09:30:00,16.22,16.28,16.15,16.16,3340936.089332383,6.2021,6.225,6.1753,6.1791,3340936.0893
2006-04-06 10:00:00,16.16,16.23,16.13,16.18,2463055.357567118,6.1791,6.2059,6.1676,6.1868,2463055.3576
2006-04-06 10:30:00,16.18,16.23,16.15,16.18,1800665.2411499168,6.1868,6.2059,6.1753,6.1868,1800665.2411
2006-04-06 11:00:00,16.18,16.23,16.17,16.21,922071.7510097412,6.1868,6.2059,6.1829,6.1982,922071.751
2006-04-06 11:30:00,16.21,16.27,16.17,16.2,1444998.812069375,6.1982,6.2212,6.1829,6.1944,1444998.8121
2006-04-06 12:00:00,16.2,16.21,16.16,16.17,1394868.1397006416,6.1944,6.1982,6.1791,6.1829,1394868.1397
2006-04-06 12:30:00,16.16,16.33,16.16,16.29,1192919.933475885,6.1791,6.2441,6.1791,6.2288,1192919.9335
2006-04-06 13:00:00,16.29,16.42,16.28,16.41,1629840.81729627,6.2288,6.2785,6.225,6.2747,1629840.8173
2006-04-06 13:30:00,16.41,16.49,16.38,16.47,2372059.8717034925,6.2747,6.3053,6.2632,6.2977,2372059.8717
2006-04-06 14:00:00,16.47,16.59,16.43,16.46,2503444.9988120697,6.2977,6.3435,6.2824,6.2938,2503444.9988
2006-04-06 14:30:00,16.47,16.48,16.42,16.44,1306961.27346163,6.2977,6.3015,6.2785,6.2862,1306961.2735
2006-04-06 15:00:00,16.44,16.46,16.37,16.38,1446186.7426942268,6.2862,6.2938,6.2594,6.2632,1446186.7427
2006-04-06 15:30:00,16.38,16.39,16.31,16.32,2219767.165597529,6.2632,6.2671,6.2365,6.2403,2219767.1656
2006-04-07 09:30:00,16.44,16.44,16.24,16.3,2671655.975291043,6.2862,6.2862,6.2097,6.2327,2671655.9753
2006-04-07 10:00:00,16.29,16.3,16.12,16.14,3596578.759800428,6.2288,6.2327,6.1638,6.1715,3596578.7598
2006-04-07 10:30:00,16.14,16.18,16.03,16.13,2453551.912568306,6.1715,6.1868,6.1294,6.1676,2453551.9126
2006-04-07 11:00:00,16.13,16.18,16.1,16.16,2218579.2349726777,6.1676,6.1868,6.1562,6.1791,2218579.235
2006-04-07 11:30:00,16.16,16.2,16.12,16.2,1955571.3946305537,6.1791,6.1944,6.1638,6.1944,1955571.3946
2006-04-07 12:00:00,16.2,16.23,16.13,16.22,1785934.9014017582,6.1944,6.2059,6.1676,6.2021,1785934.9014
2006-04-07 12:30:00,16.22,16.23,16.16,16.16,952245.1888809694,6.2021,6.2059,6.1791,6.1791,952245.1889
2006-04-07 13:00:00,16.16,16.19,16.08,16.12,1372535.0439534332,6.1791,6.1906,6.1485,6.1638,1372535.044
2006-04-07 13:30:00,16.13,16.17,15.57,16.06,1025421.7153718224,6.1676,6.1829,5.9535,6.1409,1025421.7154
2006-04-07 14:00:00,16.06,16.12,16.04,16.06,1025421.7153718224,6.1409,6.1638,6.1332,6.1409,1025421.7154
2006-04-07 14:30:00,16.07,16.12,16.05,16.11,1370634.3549536706,6.1447,6.1638,6.1371,6.16,1370634.355
2006-04-07 15:00:00,16.11,16.11,16.04,16.06,1731765.2649085294,6.16,6.16,6.1332,6.1409,1731765.2649
2006-04-07 15:30:00,16.06,16.11,16.05,16.08,2510334.996436208,6.1409,6.16,6.1371,6.1485,2510334.9964
2006-04-10 09:30:00,16.12,16.19,15.97,16.01,2726063.197909242,6.1638,6.1906,6.1065,6.1218,2726063.1979
2006-04-10 10:00:00,16.01,16.06,16.0,16.04,1147778.5697315277,6.1218,6.1409,6.1179,6.1332,1147778.5697
2006-04-10 10:30:00,16.04,16.05,15.94,15.97,1641482.5374198146,6.1332,6.1371,6.095,6.1065,1641482.5374
2006-04-10 11:00:00,15.97,16.04,15.95,15.96,1422903.3024471372,6.1065,6.1332,6.0988,6.1026,1422903.3024
2006-04-10 11:30:00,15.96,15.97,15.91,15.94,1879306.2485150867,6.1026,6.1065,6.0835,6.095,1879306.2485
2006-04-10 12:00:00,15.94,15.99,15.91,15.97,1410786.4100736517,6.095,6.1141,6.0835,6.1065,1410786.4101
2006-04-10 12:30:00,15.97,15.98,15.9,15.91,765027.3224043716,6.1065,6.1103,6.0797,6.0835,765027.3224
2006-04-10 13:00:00,15.91,15.94,15.86,15.91,1247802.3283440247,6.0835,6.095,6.0644,6.0835,1247802.3283
2006-04-10 13:30:00,15.91,15.91,15.88,15.91,639581.8484200523,6.0835,6.0835,6.0721,6.0835,639581.8484
2006-04-10 14:00:00,15.91,15.99,15.91,15.95,1205036.8258493703,6.0835,6.1141,6.0835,6.0988,1205036.8258
2006-04-10 14:30:00,15.95,15.97,15.91,15.94,887621.7628890473,6.0988,6.1065,6.0835,6.095,887621.7629
2006-04-10 15:00:00,15.94,15.99,15.92,15.95,1074602.0432406748,6.095,6.1141,6.0874,6.0988,1074602.0432
2006-04-10 15:30:00,15.96,16.04,15.95,16.03,1732478.0232834404,6.1026,6.1332,6.0988,6.1294,1732478.0233
2006-04-11 09:30:00,16.12,16.25,16.05,16.07,2257543.359467807,6.1638,6.2135,6.1371,6.1447,2257543.3595
2006-04-11 10:00:00,16.07,16.17,16.02,16.03,2320028.5103349965,6.1447,6.1829,6.1256,6.1294,2320028.5103
2006-04-11 10:30:00,16.03,16.13,15.99,16.05,1825611.7842717983,6.1294,6.1676,6.1141,6.1371,1825611.7843
2006-04-11 11:00:00,16.06,16.12,16.04,16.08,827037.3010216204,6.1409,6.1638,6.1332,6.1485,827037.301
2006-04-11 11:30:00,16.08,16.09,16.03,16.03,599192.207175101,6.1485,6.1524,6.1294,6.1294,599192.2072
2006-04-11 12:00:00,16.03,16.09,16.0,16.09,1274174.3882157283,6.1294,6.1524,6.1179,6.1524,1274174.3882
2006-04-11 12:30:00,16.09,16.1,16.07,16.08,697315.2767878356,6.1524,6.1562,6.1447,6.1485,697315.2768
2006-04-11 13:00:00,16.07,16.12,16.06,16.11,819909.7172725113,6.1447,6.1638,6.1409,6.16,819909.7173
2006-04-11 13:30:00,16.1,16.17,16.05,16.11,1273224.043715847,6.1562,6.1829,6.1371,6.16,1273224.0437
2006-04-11 14:00:00,16.11,16.19,16.1,16.19,854122.1192682347,6.16,6.1906,6.1562,6.1906,854122.1193
2006-04-11 14:30:00,16.18,16.25,16.14,16.18,1641957.7096697553,6.1868,6.2135,6.1715,6.1868,1641957.7097
2006-04-11 15:00:00,16.18,16.18,16.06,16.07,1413875.0296982655,6.1868,6.1868,6.1409,6.1447,1413875.0297
2006-04-11 15:30:00,16.08,16.14,16.06,16.1,2030411.0239961988,6.1485,6.1715,6.1409,6.1562,2030411.024
2006-04-12 09:30:00,16.09,16.26,16.08,16.17,2494891.898313138,6.1524,6.2174,6.1485,6.1829,2494891.8983
2006-04-12 10:00:00,16.17,16.25,16.14,16.23,1346162.9840817295,6.1829,6.2135,6.1715,6.2059,1346162.9841
2006-04-12 10:30:00,16.23,16.3,16.14,16.2,1419577.0966975528,6.2059,6.2327,6.1715,6.1944,1419577.0967
2006-04-12 11:00:00,16.2,16.23,16.18,16.19,666191.494416726,6.1944,6.2059,6.1868,6.1906,666191.4944
2006-04-12 11:30:00,16.19,16.22,16.15,16.16,1005464.480874317,6.1906,6.2021,6.1753,6.1791,1005464.4809
2006-04-12 12:00:00,16.16,16.23,16.12,16.14,850795.9135186506,6.1791,6.2059,6.1638,6.1715,850795.9135
2006-04-12 12:30:00,16.14,16.18,16.13,16.17,545497.7429318128,6.1715,6.1868,6.1676,6.1829,545497.7429
2006-04-12 13:00:00,16.18,16.18,16.11,16.11,382513.6612021858,6.1868,6.1868,6.16,6.16,382513.6612
2006-04-12 13:30:00,16.11,16.18,16.1,16.17,381325.7305773343,6.16,6.1868,6.1562,6.1829,381325.7306
2006-04-12 14:00:00,16.17,16.18,16.12,16.15,560940.8410548824,6.1829,6.1868,6.1638,6.1753,560940.8411
2006-04-12 14:30:00,16.15,16.17,16.12,16.15,429793.3000712759,6.1753,6.1829,6.1638,6.1753,429793.3001
2006-04-12 15:00:00,16.14,16.16,16.12,16.15,548348.7764314564,6.1715,6.1791,6.1638,6.1753,548348.7764
2006-04-12 15:30:00,16.15,16.21,16.14,16.19,1815633.167023046,6.1753,6.1982,6.1715,6.1906,1815633.167
2006-04-13 09:30:00,16.23,16.32,16.12,16.18,2363981.943454502,6.2059,6.2403,6.1638,6.1868,2363981.9435
2006-04-13 10:00:00,16.18,16.26,16.14,16.21,2113566.1677358043,6.1868,6.2174,6.1715,6.1982,2113566.1677
2006-04-13 10:30:00,16.21,16.32,16.18,16.31,1926585.8873841767,6.1982,6.2403,6.1868,6.2365,1926585.8874
2006-04-13 11:00:00,16.31,16.37,16.28,16.36,1974103.112378237,6.2365,6.2594,6.225,6.2556,1974103.1124
2006-04-13 11:30:00,16.36,16.37,16.32,16.35,921834.1648847708,6.2556,6.2594,6.2403,6.2518,921834.1649
2006-04-13 12:00:00,16.35,16.35,16.3,16.31,561653.5994297933,6.2518,6.2518,6.2327,6.2365,561653.5994
2006-04-13 12:30:00,16.31,16.34,16.28,16.29,638869.0900451414,6.2365,6.2479,6.225,6.2288,638869.09
2006-04-13 13:00:00,16.29,16.32,16.25,16.29,742694.2266571632,6.2288,6.2403,6.2135,6.2288,742694.2267
2006-04-13 13:30:00,16.29,16.35,16.26,16.34,789736.279401283,6.2288,6.2518,6.2174,6.2479,789736.2794
2006-04-13 14:00:00,16.34,16.34,16.3,16.3,457115.70444286056,6.2479,6.2479,6.2327,6.2327,457115.7044
2006-04-13 14:30:00,16.3,16.31,16.25,16.26,1051793.775243526,6.2327,6.2365,6.2135,6.2174,1051793.7752
2006-04-13 15:00:00,16.26,16.26,16.2,16.22,1058208.600617724,6.2174,6.2174,6.1944,6.2021,1058208.6006
2006-04-13 15:30:00,16.23,16.26,16.2,16.24,2048467.5694939413,6.2059,6.2174,6.1944,6.2097,2048467.5695
2006-04-17 09:30:00,16.18,16.37,16.15,16.3,2098360.655737705,6.1868,6.2594,6.1753,6.2327,2098360.6557
2006-04-17 10:00:00,16.3,16.35,16.26,16.32,1149204.0864813495,6.2327,6.2518,6.2174,6.2403,1149204.0865
2006-04-17 10:30:00,16.31,16.36,16.31,16.31,1339510.5725825613,6.2365,6.2556,6.2365,6.2365,1339510.5726
2006-04-17 11:00:00,16.31,16.35,16.31,16.33,829175.576146353,6.2365,6.2518,6.2365,6.2441,829175.5761
2006-04-17 11:30:00,16.33,16.36,16.32,16.34,501069.1375623664,6.2441,6.2556,6.2403,6.2479,501069.1376
2006-04-17 12:00:00,16.34,16.34,16.2,16.2,1071038.2513661203,6.2479,6.2479,6.1944,6.1944,1071038.2514
2006-04-17 12:30:00,16.2,16.25,16.18,16.19,1107388.9284865763,6.1944,6.2135,6.1868,6.1906,1107388.9285
2006-04-17 13:00:00,16.19,16.19,16.04,16.05,1262057.4958422428,6.1906,6.1906,6.1332,6.1371,1262057.4958
2006-04-17 13:30:00,16.04,16.06,15.83,15.87,1945592.777381801,6.1332,6.1409,6.0529,6.0682,1945592.7774
2006-04-17 14:00:00,15.87,15.99,15.85,15.97,1203611.3090995487,6.0682,6.1141,6.0606,6.1065,1203611.3091
2006-04-17 14:30:00,15.97,16.02,15.87,15.97,1181040.62722737,6.1065,6.1256,6.0682,6.1065,1181040.6272
2006-04-17 15:00:00,15.97,16.04,15.94,16.02,817771.4421477786,6.1065,6.1332,6.095,6.1256,817771.4421
2006-04-17 15:30:00,16.01,16.04,15.98,16.0,1460679.496317415,6.1218,6.1332,6.1103,6.1179,1460679.4963
2006-04-18 09:30:00,16.08,16.17,15.95,16.13,2245901.6393442624,6.1485,6.1829,6.0988,6.1676,2245901.6393
2006-04-18 10:00:00,16.13,16.2,16.04,16.12,1932525.5405084344,6.1676,6.1944,6.1332,6.1638,1932525.5405
2006-04-18 10:30:00,16.12,16.24,16.12,16.15,1545735.329056783,6.1638,6.2097,6.1638,6.1753,1545735.3291
2006-04-18 11:00:00,16.15,16.16,16.07,16.12,1407697.790449038,6.1753,6.1791,6.1447,6.1638,1407697.7904
2006-04-18 11:30:00,16.12,16.29,16.09,16.29,1404846.7569493942,6.1638,6.2288,6.1524,6.2288,1404846.7569
2006-04-18 12:00:00,16.29,16.36,16.28,16.34,1944404.8467569496,6.2288,6.2556,6.225,6.2479,1944404.8468
2006-04-18 12:30:00,16.34,16.36,16.29,16.36,1069612.7346162985,6.2479,6.2556,6.2288,6.2556,1069612.7346
2006-04-18 13:00:00,16.35,16.41,16.31,16.32,1569969.113803754,6.2518,6.2747,6.2365,6.2403,1569969.1138
2006-04-18 13:30:00,16.32,16.33,16.24,16.28,1000000.0,6.2403,6.2441,6.2097,6.225,1000000.0
2006-04-18 14:00:00,16.28,16.4,16.23,16.24,2051556.1891185555,6.225,6.2709,6.2059,6.2097,2051556.1891
2006-04-18 14:30:00,16.24,16.25,16.13,16.25,1544309.8123069613,6.2097,6.2135,6.1676,6.2135,1544309.8123
2006-04-18 15:00:00,16.25,16.4,16.23,16.27,1857685.9111427893,6.2135,6.2709,6.2059,6.2212,1857685.9111
2006-04-18 15:30:00,16.28,16.4,16.27,16.36,2571157.0444286056,6.225,6.2709,6.2212,6.2556,2571157.0444
2006-04-19 09:30:00,16.71,17.05,16.67,16.94,10378712.28320266,6.3894,6.5194,6.3741,6.4774,10378712.2832
2006-04-19 10:00:00,16.94,16.94,16.79,16.83,3600380.1377999526,6.4774,6.4774,6.42,6.4353,3600380.1378
2006-04-19 10:30:00,16.82,16.92,16.73,16.87,3599192.207175101,6.4315,6.4697,6.3971,6.4506,3599192.2072
2006-04-19 11:00:00,16.86,16.92,16.83,16.91,2835115.2292706105,6.4468,6.4697,6.4353,6.4659,2835115.2293
2006-04-19 11:30:00,16.9,16.99,16.89,16.95,2692325.968163459,6.4621,6.4965,6.4583,6.4812,2692325.9682
2006-04-19 12:00:00,16.96,17.0,16.94,16.99,2574245.6640532194,6.485,6.5003,6.4774,6.4965,2574245.6641
2006-04-19 12:30:00,16.99,17.08,16.97,16.98,3134948.918983132,6.4965,6.5309,6.4888,6.4927,3134948.919
2006-04-19 13:00:00,16.98,17.13,16.93,17.05,2741268.7099073413,6.4927,6.55,6.4735,6.5194,2741268.7099
2006-04-19 13:30:00,17.05,17.1,17.0,17.06,1885721.0738892849,6.5194,6.5385,6.5003,6.5233,1885721.0739
2006-04-19 14:00:00,17.06,17.15,17.03,17.14,2630791.161796151,6.5233,6.5577,6.5118,6.5538,2630791.1618
2006-04-19 14:30:00,17.14,17.15,17.05,17.06,2468519.8384414352,6.5538,6.5577,6.5194,6.5233,2468519.8384
2006-04-19 15:00:00,17.06,17.18,17.05,17.09,4466619.1494416725,6.5233,6.5691,6.5194,6.5347,4466619.1494
2006-04-19 15:30:00,17.09,17.1,16.95,17.02,7196958.897600381,6.5347,6.5385,6.4812,6.508,7196958.8976
2006-04-20 09:30:00,15.94,16.42,15.68,15.74,22570681.872178663,6.095,6.2785,5.9956,6.0185,22570681.8722
2006-04-20 10:00:00,15.71,15.72,15.53,15.58,15904727.96388691,6.0071,6.0109,5.9382,5.9573,15904727.9639
2006-04-20 10:30:00,15.57,15.7,15.52,15.59,10659539.082917558,5.9535,6.0032,5.9344,5.9612,10659539.0829
2006-04-20 11:00:00,15.59,15.72,15.58,15.7,7868852.459016394,5.9612,6.0109,5.9573,6.0032,7868852.459
2006-04-20 11:30:00,15.7,15.72,15.62,15.64,5484200.522689475,6.0032,6.0109,5.9726,5.9803,5484200.5227
2006-04-20 12:00:00,15.64,15.64,15.54,15.55,7625801.853171775,5.9803,5.9803,5.942,5.9459,7625801.8532
2006-04-20 12:30:00,15.55,15.57,15.45,15.49,6435020.194820623,5.9459,5.9535,5.9076,5.9229,6435020.1948
2006-04-20 13:00:00,15.49,15.56,15.44,15.56,5723449.750534569,5.9229,5.9497,5.9038,5.9497,5723449.7505
2006-04-20 13:30:00,15.56,15.57,15.48,15.51,2415062.960323117,5.9497,5.9535,5.9191,5.9306,2415062.9603
2006-04-20 14:00:00,15.51,15.56,15.5,15.51,3157519.60085531,5.9306,5.9497,5.9268,5.9306,3157519.6009
2006-04-20 14:30:00,15.52,15.54,15.49,15.51,3395105.725825612,5.9344,5.942,5.9229,5.9306,3395105.7258
2006-04-20 15:00:00,15.51,15.53,15.46,15.46,4081016.868614873,5.9306,5.9382,5.9115,5.9115,4081016.8686
2006-04-20 15:30:00,15.47,15.52,15.46,15.48,9616298.408172963,5.9153,5.9344,5.9115,5.9191,9616298.4082
2006-04-21 09:30:00,15.58,15.62,15.0,15.11,17840579.71014493,5.9573,5.9726,5.7356,5.7776,17840579.7101
2006-04-21 10:00:00,15.11,15.12,14.84,14.84,10176051.318602994,5.7776,5.7815,5.6744,5.6744,10176051.3186
2006-04-21 10:30:00,14.84,14.84,14.7,14.78,16767165.597529104,5.6744,5.6744,5.6209,5.6514,16767165.5975
2006-04-21 11:00:00,14.78,14.8,14.69,14.72,14214065.098598242,5.6514,5.6591,5.617,5.6285,14214065.0986
2006-04-21 11:30:00,14.73,14.77,14.67,14.73,14381563.316702304,5.6323,5.6476,5.6094,5.6323,14381563.3167
2006-04-21 12:00:00,14.74,14.75,14.72,14.74,5043240.674744595,5.6362,5.64,5.6285,5.6362,5043240.6747
2006-04-21 12:30:00,14.73,14.78,14.67,14.77,7256593.014967926,5.6323,5.6514,5.6094,5.6476,7256593.015
2006-04-21 13:00:00,14.77,14.84,14.77,14.79,9157044.42860537,5.6476,5.6744,5.6476,5.6553,9157044.4286
2006-04-21 13:30:00,14.79,14.8,14.73,14.79,4378237.11095272,5.6553,5.6591,5.6323,5.6553,4378237.111
2006-04-21 14:00:00,14.78,14.79,14.73,14.77,8795438.34640057,5.6514,5.6553,5.6323,5.6476,8795438.3464
2006-04-21 14:30:00,14.77,14.78,14.73,14.76,3683297.695414588,5.6476,5.6514,5.6323,5.6438,3683297.6954
2006-04-21 15:00:00,14.76,14.77,14.73,14.75,6279638.869090045,5.6438,5.6476,5.6323,5.64,6279638.8691
2006-04-21 15:30:00,14.75,14.79,14.75,14.77,12280589.213589927,5.64,5.6553,5.64,5.6476,12280589.2136
2006-04-24 09:30:00,14.64,14.77,14.61,14.69,13920171.06200998,5.5979,5.6476,5.5864,5.617,13920171.062
2006-04-24 10:00:00,14.69,14.78,14.68,14.72,6108814.445236398,5.617,5.6514,5.6132,5.6285,6108814.4452
2006-04-24 10:30:00,14.72,14.77,14.69,14.69,2928486.5763839395,5.6285,5.6476,5.617,5.617,2928486.5764
2006-04-24 11:00:00,14.69,14.7,14.63,14.64,2570444.2860536943,5.617,5.6209,5.5941,5.5979,2570444.2861
2006-04-24 11:30:00,14.64,14.77,14.64,14.77,4004038.964124495,5.5979,5.6476,5.5979,5.6476,4004038.9641
2006-04-24 12:00:00,14.77,14.77,14.66,14.68,5142789.261107151,5.6476,5.6476,5.6056,5.6132,5142789.2611
2006-04-24 12:30:00,14.68,15.17,14.66,14.72,2069850.3207412688,5.6132,5.8006,5.6056,5.6285,2069850.3207
2006-04-24 13:00:00,14.72,14.74,14.68,14.69,1723449.750534569,5.6285,5.6362,5.6132,5.617,1723449.7505
2006-04-24 13:30:00,14.69,14.73,14.68,14.71,1735329.0567830838,5.617,5.6323,5.6132,5.6247,1735329.0568
2006-04-24 14:00:00,14.72,14.73,14.69,14.71,1410786.4100736517,5.6285,5.6323,5.617,5.6247,1410786.4101
2006-04-24 14:30:00,14.71,14.73,14.71,14.72,2197434.069850321,5.6247,5.6323,5.6247,5.6285,2197434.0699
2006-04-24 15:00:00,14.72,14.73,14.69,14.71,2245188.880969352,5.6285,5.6323,5.617,5.6247,2245188.881
2006-04-24 15:30:00,14.71,14.73,14.65,14.7,6451888.809693514,5.6247,5.6323,5.6017,5.6209,6451888.8097
2006-04-25 09:30:00,14.78,14.81,14.71,14.72,5994535.519125683,5.6514,5.6629,5.6247,5.6285,5994535.5191
2006-04-25 10:00:00,14.73,14.74,14.54,14.55,5090995.485863626,5.6323,5.6362,5.5597,5.5635,5090995.4859
2006-04-25 10:30:00,14.55,14.62,14.52,14.55,4494891.898313139,5.5635,5.5903,5.552,5.5635,4494891.8983
2006-04-25 11:00:00,14.55,14.6,14.52,14.53,3130909.9548586365,5.5635,5.5826,5.552,5.5559,3130909.9549
2006-04-25 11:30:00,14.53,14.55,14.44,14.45,2986220.004751723,5.5559,5.5635,5.5214,5.5253,2986220.0048
2006-04-25 12:00:00,14.45,14.51,14.39,14.5,3059396.5312425755,5.5253,5.5482,5.5023,5.5444,3059396.5312
2006-04-25 12:30:00,14.5,14.54,14.47,14.51,2240199.572344975,5.5444,5.5597,5.5329,5.5482,2240199.5723
2006-04-25 13:00:00,14.51,14.53,14.47,14.49,2622950.819672131,5.5482,5.5559,5.5329,5.5406,2622950.8197
2006-04-25 13:30:00,14.48,14.53,14.48,14.52,3269660.2518412927,5.5367,5.5559,5.5367,5.552,3269660.2518
2006-04-25 14:00:00,14.52,14.54,14.5,14.52,4043003.0886196247,5.552,5.5597,5.5444,5.552,4043003.0886
2006-04-25 14:30:00,14.52,14.55,14.5,14.51,4200997.861724875,5.552,5.5635,5.5444,5.5482,4200997.8617
2006-04-25 15:00:00,14.51,14.75,14.48,14.5,2158469.945355192,5.5482,5.64,5.5367,5.5444,2158469.9454
2006-04-25 15:30:00,14.49,14.75,14.47,14.52,5655024.946543122,5.5406,5.64,5.5329,5.552,5655024.9465
2006-04-26 09:30:00,14.54,14.61,14.46,14.46,6009978.617248753,5.5597,5.5864,5.5291,5.5291,6009978.6172
2006-04-26 10:00:00,14.46,14.5,14.37,14.42,5413637.443573295,5.5291,5.5444,5.4947,5.5138,5413637.4436
2006-04-26 10:30:00,14.42,14.44,14.34,14.37,4203848.895224519,5.5138,5.5214,5.4832,5.4947,4203848.8952
2006-04-26 11:00:00,14.37,14.47,14.34,14.41,4434545.022570682,5.4947,5.5329,5.4832,5.51,4434545.0226
2006-04-26 11:30:00,14.41,14.43,14.37,14.39,2243525.7780945594,5.51,5.5176,5.4947,5.5023,2243525.7781
2006-04-26 12:00:00,14.39,14.4,14.35,14.37,2552387.7405559514,5.5023,5.5061,5.487,5.4947,2552387.7406
2006-04-26 12:30:00,14.37,14.38,14.36,14.37,1595153.243050606,5.4947,5.4985,5.4909,5.4947,1595153.2431
2006-04-26 13:00:00,14.37,14.4,14.36,14.37,1831076.265146116,5.4947,5.5061,5.4909,5.4947,1831076.2651
2006-04-26 13:30:00,14.37,14.42,14.36,14.39,1975528.629128059,5.4947,5.5138,5.4909,5.5023,1975528.6291
2006-04-26 14:00:00,14.39,14.46,14.38,14.43,7022808.267997149,5.5023,5.5291,5.4985,5.5176,7022808.268
2006-04-26 14:30:00,14.43,14.46,14.39,14.4,3998336.897125208,5.5176,5.5291,5.5023,5.5061,3998336.8971
2006-04-26 15:00:00,14.4,14.52,14.34,14.35,4454502.257068187,5.5061,5.552,5.4832,5.487,4454502.2571
2006-04-26 15:30:00,14.36,14.42,14.35,14.41,6466381.563316703,5.4909,5.5138,5.487,5.51,6466381.5633
2006-04-27 09:30:00,14.34,14.35,14.14,14.19,7258731.290092659,5.4832,5.487,5.4067,5.4258,7258731.2901
2006-04-27 10:00:00,14.19,14.36,14.18,14.31,8640057.020669993,5.4258,5.4909,5.422,5.4717,8640057.0207
2006-04-27 10:30:00,14.31,14.36,14.18,14.36,3837966.262770254,5.4717,5.4909,5.422,5.4909,3837966.2628
2006-04-27 11:00:00,14.35,14.64,14.35,14.51,7204324.067474459,5.487,5.5979,5.487,5.5482,7204324.0675
2006-04-27 11:30:00,14.51,14.53,14.39,14.39,3713946.305535757,5.5482,5.5559,5.5023,5.5023,3713946.3055
2006-04-27 12:00:00,14.39,14.49,14.38,14.47,2996436.208125445,5.5023,5.5406,5.4985,5.5329,2996436.2081
2006-04-27 12:30:00,14.47,14.49,14.39,14.49,2779520.07602756,5.5329,5.5406,5.5023,5.5406,2779520.076
2006-04-27 13:00:00,14.47,14.5,14.36,14.49,2654312.188168211,5.5329,5.5444,5.4909,5.5406,2654312.1882
2006-04-27 13:30:00,14.49,14.53,14.47,14.53,2614872.891423141,5.5406,5.5559,5.5329,5.5559,2614872.8914
2006-04-27 14:00:00,14.53,14.62,14.51,14.54,2871465.906391067,5.5559,5.5903,5.5482,5.5597,2871465.9064
2006-04-27 14:30:00,14.54,14.61,14.49,14.61,3267521.97671656,5.5597,5.5864,5.5406,5.5864,3267521.9767
2006-04-27 15:00:00,14.61,14.66,14.58,14.65,4698740.793537658,5.5864,5.6056,5.575,5.6017,4698740.7935
2006-04-27 15:30:00,14.65,14.66,14.56,14.64,5687336.659539083,5.6017,5.6056,5.5673,5.5979,5687336.6595
2006-04-28 09:30:00,14.59,14.79,14.59,14.69,6865051.081016868,5.5788,5.6553,5.5788,5.617,6865051.081
2006-04-28 10:00:00,14.7,14.75,14.61,14.71,3381800.902827275,5.6209,5.64,5.5864,5.6247,3381800.9028
2006-04-28 10:30:00,14.71,14.71,14.54,14.57,2524827.7500593965,5.6247,5.6247,5.5597,5.5711,2524827.7501
2006-04-28 11:00:00,14.57,14.64,14.5,14.57,2630553.575671181,5.5711,5.5979,5.5444,5.5711,2630553.5757
2006-04-28 11:30:00,14.56,14.58,14.51,14.54,2997148.9665003563,5.5673,5.575,5.5482,5.5597,2997148.9665
2006-04-28 12:00:00,14.54,14.63,14.52,14.63,1685198.38441435,5.5597,5.5941,5.552,5.5941,1685198.3844
2006-04-28 12:30:00,14.63,14.64,14.53,14.58,1358517.4625801854,5.5941,5.5979,5.5559,5.575,1358517.4626
2006-04-28 13:00:00,14.58,14.63,14.56,14.62,1105488.239486814,5.575,5.5941,5.5673,5.5903,1105488.2395
2006-04-28 13:30:00,14.62,14.64,14.57,14.61,999287.2416250892,5.5903,5.5979,5.5711,5.5864,999287.2416
2006-04-28 14:00:00,14.61,14.61,14.58,14.6,747208.363031599,5.5864,5.5864,5.575,5.5826,747208.363
2006-04-28 14:30:00,14.6,14.61,14.52,14.53,2159895.462105013,5.5826,5.5864,5.552,5.5559,2159895.4621
2006-04-28 15:00:00,14.53,14.58,14.52,14.52,2366357.804704205,5.5559,5.575,5.552,5.552,2366357.8047
2006-04-28 15:30:00,14.52,14.54,14.47,14.53,3384414.350201948,5.552,5.5597,5.5329,5.5559,3384414.3502
2006-05-01 09:30:00,14.49,14.56,14.39,14.5,3749821.810406272,5.5406,5.5673,5.5023,5.5444,3749821.8104
2006-05-01 10:00:00,14.49,14.5,14.38,14.39,2305298.170586838,5.5406,5.5444,5.4985,5.5023,2305298.1706
2006-05-01 10:30:00,14.39,14.47,14.36,14.47,2197909.2421002616,5.5023,5.5329,5.4909,5.5329,2197909.2421
2006-05-01 11:00:00,14.47,14.58,14.46,14.54,2377286.766452839,5.5329,5.575,5.5291,5.5597,2377286.7665
2006-05-01 11:30:00,14.54,14.6,14.52,14.56,1267284.3905915895,5.5597,5.5826,5.552,5.5673,1267284.3906
2006-05-01 12:00:00,14.56,14.58,14.47,14.51,1152055.1199809932,5.5673,5.575,5.5329,5.5482,1152055.12
2006-05-01 12:30:00,14.5,14.61,14.49,14.59,1684960.79828938,5.5444,5.5864,5.5406,5.5788,1684960.7983
2006-05-01 13:00:00,14.59,14.62,14.57,14.6,1121644.0959847944,5.5788,5.5903,5.5711,5.5826,1121644.096
2006-05-01 13:30:00,14.6,14.61,14.54,14.54,1340223.330957472,5.5826,5.5864,5.5597,5.5597,1340223.331
2006-05-01 14:00:00,14.54,14.58,14.5,14.55,2039201.7106201,5.5597,5.575,5.5444,5.5635,2039201.7106
2006-05-01 14:30:00,14.54,14.58,14.54,14.56,1828225.231646472,5.5597,5.575,5.5597,5.5673,1828225.2316
2006-05-01 15:00:00,14.57,14.57,14.46,14.49,3511998.099311,5.5711,5.5711,5.5291,5.5406,3511998.0993
2006-05-01 15:30:00,14.49,14.49,14.34,14.46,5386077.453076741,5.5406,5.5406,5.4832,5.5291,5386077.4531
2006-05-02 09:30:00,14.52,14.61,14.48,14.58,3509859.824186268,5.552,5.5864,5.5367,5.575,3509859.8242
2006-05-02 10:00:00,14.57,14.59,14.52,14.55,2401520.55119981,5.5711,5.5788,5.552,5.5635,2401520.5512
2006-05-02 10:30:00,14.54,14.57,14.51,14.54,2026847.232121644,5.5597,5.5711,5.5482,5.5597,2026847.2321
2006-05-02 11:00:00,14.54,14.56,14.52,14.56,1295557.1394630554,5.5597,5.5673,5.552,5.5673,1295557.1395
2006-05-02 11:30:00,14.56,14.58,14.53,14.55,1046566.8804941792,5.5673,5.575,5.5559,5.5635,1046566.8805
2006-05-02 12:00:00,14.55,14.57,14.53,14.53,1257305.7733428369,5.5635,5.5711,5.5559,5.5559,1257305.7733
2006-05-02 12:30:00,14.53,14.58,14.53,14.55,921358.9926348302,5.5559,5.575,5.5559,5.5635,921358.9926
2006-05-02 13:00:00,14.55,14.57,14.55,14.57,998574.4832501782,5.5635,5.5711,5.5635,5.5711,998574.4833
2006-05-02 13:30:00,14.57,14.58,14.55,14.57,995961.0358755048,5.5711,5.575,5.5635,5.5711,995961.0359
2006-05-02 14:00:00,14.57,14.61,14.57,14.61,1540983.6065573771,5.5711,5.5864,5.5711,5.5864,1540983.6066
2006-05-02 14:30:00,14.61,14.63,14.59,14.62,2359467.8070800668,5.5864,5.5941,5.5788,5.5903,2359467.8071
2006-05-02 15:00:00,14.62,14.65,14.61,14.64,2382751.2473271564,5.5903,5.6017,5.5864,5.5979,2382751.2473
2006-05-02 15:30:00,14.64,14.65,14.59,14.6,2798764.5521501545,5.5979,5.6017,5.5788,5.5826,2798764.5522
2006-05-03 09:30:00,14.61,14.73,14.52,14.56,3432881.91969589,5.5864,5.6323,5.552,5.5673,3432881.9197
2006-05-03 10:00:00,14.55,14.57,14.47,14.47,1526966.0251841294,5.5635,5.5711,5.5329,5.5329,1526966.0252
2006-05-03 10:30:00,14.47,14.49,14.39,14.45,1613447.374673319,5.5329,5.5406,5.5023,5.5253,1613447.3747
2006-05-03 11:00:00,14.45,14.45,14.32,14.41,3157282.01473034,5.5253,5.5253,5.4756,5.51,3157282.0147
2006-05-03 11:30:00,14.41,14.43,14.37,14.4,757899.7386552625,5.51,5.5176,5.4947,5.5061,757899.7387
2006-05-03 12:00:00,14.4,14.4,14.31,14.32,1649798.0517937753,5.5061,5.5061,5.4717,5.4756,1649798.0518
2006-05-03 12:30:00,14.32,14.39,14.31,14.39,1879068.6623901164,5.4756,5.5023,5.4717,5.5023,1879068.6624
2006-05-03 13:00:00,14.39,14.39,14.36,14.38,786410.0736516988,5.5023,5.5023,5.4909,5.4985,786410.0737
2006-05-03 13:30:00,14.38,14.38,14.23,14.27,3654074.602043241,5.4985,5.4985,5.4411,5.4564,3654074.602
2006-05-03 14:00:00,14.28,14.31,14.26,14.31,2746970.7769066286,5.4603,5.4717,5.4526,5.4717,2746970.7769
2006-05-03 14:30:00,14.31,14.36,14.3,14.33,2321454.027084818,5.4717,5.4909,5.4679,5.4794,2321454.0271
2006-05-03 15:00:00,14.34,14.37,14.32,14.37,1104062.7227369922,5.4832,5.4947,5.4756,5.4947,1104062.7227
2006-05-03 15:30:00,14.37,14.42,14.36,14.38,3574958.42242813,5.4947,5.5138,5.4909,5.4985,3574958.4224
2006-05-04 09:30:00,14.34,14.63,14.31,14.35,3601805.6545497742,5.4832,5.5941,5.4717,5.487,3601805.6545
2006-05-04 10:00:00,14.35,14.54,14.34,14.41,3188405.797101449,5.487,5.5597,5.4832,5.51,3188405.7971
2006-05-04 10:30:00,14.41,14.47,14.39,14.4,1696840.104537895,5.51,5.5329,5.5023,5.5061,1696840.1045
2006-05-04 11:00:00,14.4,14.61,14.39,14.47,5405559.515324305,5.5061,5.5864,5.5023,5.5329,5405559.5153
2006-05-04 11:30:00,14.47,14.48,14.35,14.43,4312188.168210977,5.5329,5.5367,5.487,5.5176,4312188.1682
2006-05-04 12:00:00,14.43,14.46,14.38,14.42,3469945.355191257,5.5176,5.5291,5.4985,5.5138,3469945.3552
2006-05-04 12:30:00,14.42,14.42,14.34,14.38,5334046.091708245,5.5138,5.5138,5.4832,5.4985,5334046.0917
2006-05-04 13:00:00,14.39,14.45,14.38,14.42,3144689.9501069137,5.5023,5.5253,5.4985,5.5138,3144689.9501
2006-05-04 13:30:00,14.42,14.48,14.41,14.45,2610358.7550487053,5.5138,5.5367,5.51,5.5253,2610358.755
2006-05-04 14:00:00,14.45,14.47,14.42,14.42,2891660.7270135423,5.5253,5.5329,5.5138,5.5138,2891660.727
2006-05-04 14:30:00,14.42,14.44,14.39,14.4,2666904.252791637,5.5138,5.5214,5.5023,5.5061,2666904.2528
2006-05-04 15:00:00,14.4,14.42,14.39,14.41,1724162.5089094797,5.5061,5.5138,5.5023,5.51,1724162.5089
2006-05-04 15:30:00,14.41,14.41,14.28,14.36,4905678.308386791,5.51,5.51,5.4603,5.4909,4905678.3084
2006-05-05 09:30:00,14.4,14.44,14.15,14.25,7665953.908291756,5.5061,5.5214,5.4106,5.4488,7665953.9083
2006-05-05 10:00:00,14.25,14.25,14.03,14.04,11666666.666666666,5.4488,5.4488,5.3647,5.3685,11666666.6667
2006-05-05 10:30:00,14.04,14.1,13.91,14.0,7946067.949631741,5.3685,5.3914,5.3188,5.3532,7946067.9496
2006-05-05 11:00:00,14.0,14.01,13.94,13.96,5443573.295319553,5.3532,5.357,5.3303,5.3379,5443573.2953
2006-05-05 11:30:00,13.96,14.31,13.83,13.89,9748871.46590639,5.3379,5.4717,5.2882,5.3111,9748871.4659
2006-05-05 12:00:00,13.89,13.9,13.83,13.84,8232596.816345925,5.3111,5.315,5.2882,5.292,8232596.8163
2006-05-05 12:30:00,13.84,13.85,13.56,13.64,10607745.307674032,5.292,5.2958,5.185,5.2155,10607745.3077
2006-05-05 13:00:00,13.64,13.68,13.47,13.57,14687336.659539085,5.2155,5.2308,5.1505,5.1888,14687336.6595
2006-05-05 13:30:00,13.57,13.71,13.57,13.64,10773580.422903305,5.1888,5.2423,5.1888,5.2155,10773580.4229
2006-05-05 14:00:00,13.64,13.68,13.58,13.62,7541221.192682347,5.2155,5.2308,5.1926,5.2079,7541221.1927
2006-05-05 14:30:00,13.62,13.67,13.6,13.62,8101686.861487289,5.2079,5.227,5.2002,5.2079,8101686.8615
2006-05-05 15:00:00,13.63,13.7,13.62,13.69,8886671.418389166,5.2117,5.2385,5.2079,5.2347,8886671.4184
2006-05-05 15:30:00,13.68,13.74,13.6,13.62,13717034.92516037,5.2308,5.2538,5.2002,5.2079,13717034.9252
2006-05-08 09:30:00,13.71,13.89,13.42,13.46,16221667.854597293,5.2423,5.3111,5.1314,5.1467,16221667.8546
2006-05-08 10:00:00,13.47,13.57,13.42,13.44,10766928.011404134,5.1505,5.1888,5.1314,5.1391,10766928.0114
2006-05-08 10:30:00,13.44,13.48,13.28,13.29,14505820.860061772,5.1391,5.1544,5.0779,5.0817,14505820.8601
2006-05-08 11:00:00,13.29,13.38,13.26,13.27,7391304.347826087,5.0817,5.1161,5.0702,5.0741,7391304.3478
2006-05-08 11:30:00,13.27,13.37,13.26,13.34,7541221.192682347,5.0741,5.1123,5.0702,5.1008,7541221.1927
2006-05-08 12:00:00,13.33,13.43,13.33,13.37,4245901.639344262,5.097,5.1352,5.097,5.1123,4245901.6393
2006-05-08 12:30:00,13.37,13.39,13.35,13.35,3044428.6053694463,5.1123,5.12,5.1047,5.1047,3044428.6054
2006-05-08 13:00:00,13.35,13.37,13.32,13.33,4044903.777619387,5.1047,5.1123,5.0932,5.097,4044903.7776
2006-05-08 13:30:00,13.33,13.34,13.23,13.25,10578997.386552626,5.097,5.1008,5.0588,5.0664,10578997.3866
2006-05-08 14:00:00,13.25,13.3,13.25,13.27,6719885.958660014,5.0664,5.0855,5.0664,5.0741,6719885.9587
2006-05-08 14:30:00,13.27,13.3,13.19,13.2,6232596.816345925,5.0741,5.0855,5.0435,5.0473,6232596.8163
2006-05-08 15:00:00,13.2,13.26,13.13,13.14,13993585.174625805,5.0473,5.0702,5.0205,5.0244,13993585.1746
2006-05-08 15:30:00,13.14,13.26,13.09,13.17,14932287.954383465,5.0244,5.0702,5.0052,5.0358,14932287.9544
2006-05-09 09:30:00,13.28,13.33,13.18,13.28,11276550.249465432,5.0779,5.097,5.0397,5.0779,11276550.2495
2006-05-09 10:00:00,13.28,13.4,13.28,13.4,6821572.820147304,5.0779,5.1238,5.0779,5.1238,6821572.8201
2006-05-09 10:30:00,13.4,13.57,13.39,13.57,12913756.23663578,5.1238,5.1888,5.12,5.1888,12913756.2366
2006-05-09 11:00:00,13.57,13.67,13.52,13.6,10258493.703967689,5.1888,5.227,5.1697,5.2002,10258493.704
2006-05-09 11:30:00,13.6,13.65,13.52,13.53,5305773.342836779,5.2002,5.2194,5.1697,5.1735,5305773.3428
2006-05-09 12:00:00,13.53,13.54,13.44,13.48,4933238.298883345,5.1735,5.1773,5.1391,5.1544,4933238.2989
2006-05-09 12:30:00,13.48,13.6,13.45,13.46,2322879.54383464,5.1544,5.2002,5.1429,5.1467,2322879.5438
2006-05-09 13:00:00,13.46,13.85,13.4,13.46,3169874.0793537656,5.1467,5.2958,5.1238,5.1467,3169874.0794
2006-05-09 13:30:00,13.46,13.47,13.4,13.42,2452601.5680684247,5.1467,5.1505,5.1238,5.1314,2452601.5681
2006-05-09 14:00:00,13.42,13.47,13.42,13.44,2737467.3319078167,5.1314,5.1505,5.1314,5.1391,2737467.3319
2006-05-09 14:30:00,13.44,13.49,13.43,13.46,4138987.883107627,5.1391,5.1582,5.1352,5.1467,4138987.8831
2006-05-09 15:00:00,13.46,13.46,13.42,13.42,3423140.8885721075,5.1467,5.1467,5.1314,5.1314,3423140.8886
2006-05-09 15:30:00,13.43,13.43,13.38,13.43,5464956.04656688,5.1352,5.1352,5.1161,5.1352,5464956.0466
2006-05-10 09:30:00,13.48,13.67,13.47,13.67,8283915.419339511,5.1544,5.227,5.1505,5.227,8283915.4193
2006-05-10 10:00:00,13.67,13.72,13.62,13.68,5649085.293418865,5.227,5.2461,5.2079,5.2308,5649085.2934
2006-05-10 10:30:00,13.68,13.74,13.66,13.68,4065573.770491804,5.2308,5.2538,5.2232,5.2308,4065573.7705
2006-05-10 11:00:00,13.68,13.68,13.62,13.65,3423140.8885721075,5.2308,5.2308,5.2079,5.2194,3423140.8886
2006-05-10 11:30:00,13.65,13.69,13.64,13.68,1864338.3226419576,5.2194,5.2347,5.2155,5.2308,1864338.3226
2006-05-10 12:00:00,13.68,13.69,13.65,13.68,1341886.4338322645,5.2308,5.2347,5.2194,5.2308,1341886.4338
2006-05-10 12:30:00,13.68,13.75,13.67,13.72,1944404.8467569496,5.2308,5.2576,5.227,5.2461,1944404.8468
2006-05-10 13:00:00,13.72,13.78,13.7,13.7,2086718.9356141605,5.2461,5.2691,5.2385,5.2385,2086718.9356
2006-05-10 13:30:00,13.7,13.74,13.7,13.73,1944404.8467569496,5.2385,5.2538,5.2385,5.25,1944404.8468
2006-05-10 14:00:00,13.73,13.76,13.65,13.67,3161320.978854835,5.25,5.2614,5.2194,5.227,3161320.9789
2006-05-10 14:30:00,13.68,13.73,13.61,13.7,3334046.0917082443,5.2308,5.25,5.2041,5.2385,3334046.0917
2006-05-10 15:00:00,13.7,13.77,13.68,13.68,3065098.598241863,5.2385,5.2653,5.2308,5.2308,3065098.5982
2006-05-10 15:30:00,13.68,13.73,13.61,13.72,5651461.154668568,5.2308,5.25,5.2041,5.2461,5651461.1547
2006-05-11 09:30:00,13.75,13.8,13.57,13.62,5633404.609170824,5.2576,5.2767,5.1888,5.2079,5633404.6092
2006-05-11 10:00:00,13.62,13.66,13.56,13.57,2649085.2934188643,5.2079,5.2232,5.185,5.1888,2649085.2934
2006-05-11 10:30:00,13.57,13.6,13.49,13.5,2417676.4076977903,5.1888,5.2002,5.1582,5.162,2417676.4077
2006-05-11 11:00:00,13.5,13.53,13.38,13.43,3148728.914231409,5.162,5.1735,5.1161,5.1352,3148728.9142
2006-05-11 11:30:00,13.42,13.5,13.42,13.47,2362318.84057971,5.1314,5.162,5.1314,5.1505,2362318.8406
2006-05-11 12:00:00,13.46,13.47,13.4,13.44,1773818.0090282727,5.1467,5.1505,5.1238,5.1391,1773818.009
2006-05-11 12:30:00,13.45,13.57,13.44,13.52,2339985.7448325017,5.1429,5.1888,5.1391,5.1697,2339985.7448
2006-05-11 13:00:00,13.52,13.54,13.44,13.51,2196721.3114754097,5.1697,5.1773,5.1391,5.1658,2196721.3115
2006-05-11 13:30:00,13.51,13.52,13.47,13.49,1196958.8976003802,5.1658,5.1697,5.1505,5.1582,1196958.8976
2006-05-11 14:00:00,13.49,13.59,13.49,13.55,1694701.8294131623,5.1582,5.1964,5.1582,5.1811,1694701.8294
2006-05-11 14:30:00,13.55,13.57,13.47,13.48,2070800.66524115,5.1811,5.1888,5.1505,5.1544,2070800.6652
2006-05-11 15:00:00,13.47,13.54,13.45,13.49,2355666.4290805417,5.1505,5.1773,5.1429,5.1582,2355666.4291
2006-05-11 15:30:00,13.49,13.53,13.46,13.48,3808267.9971489664,5.1582,5.1735,5.1467,5.1544,3808267.9971
2006-05-12 09:30:00,13.39,13.61,13.33,13.52,4538607.745307674,5.12,5.2041,5.097,5.1697,4538607.7453
2006-05-12 10:00:00,13.52,13.53,13.37,13.42,3346162.98408173,5.1697,5.1735,5.1123,5.1314,3346162.9841
2006-05-12 10:30:00,13.42,13.43,13.29,13.37,2826086.95652174,5.1314,5.1352,5.0817,5.1123,2826086.9565
2006-05-12 11:00:00,13.38,13.51,13.36,13.49,3437158.469945356,5.1161,5.1658,5.1085,5.1582,3437158.4699
2006-05-12 11:30:00,13.49,13.54,13.43,13.49,3539795.6759325257,5.1582,5.1773,5.1352,5.1582,3539795.6759
2006-05-12 12:00:00,13.49,13.6,13.42,13.43,2716797.3390354,5.1582,5.2002,5.1314,5.1352,2716797.339
2006-05-12 12:30:00,13.42,13.47,13.34,13.35,2373960.560703255,5.1314,5.1505,5.1008,5.1047,2373960.5607
2006-05-12 13:00:00,13.35,13.46,13.32,13.35,2565692.5635542884,5.1047,5.1467,5.0932,5.1047,2565692.5636
2006-05-12 13:30:00,13.36,13.4,13.35,13.36,1352340.2233309576,5.1085,5.1238,5.1047,5.1085,1352340.2233
2006-05-12 14:00:00,13.36,13.44,13.35,13.39,1523877.405559515,5.1085,5.1391,5.1047,5.12,1523877.4056
2006-05-12 14:30:00,13.39,13.41,13.28,13.28,2344975.0534568783,5.12,5.1276,5.0779,5.0779,2344975.0535
2006-05-12 15:00:00,13.28,13.32,13.26,13.29,2425754.3359467806,5.0779,5.0932,5.0702,5.0817,2425754.3359
2006-05-12 15:30:00,13.3,13.3,13.24,13.26,4194820.622475647,5.0855,5.0855,5.0626,5.0702,4194820.6225
2006-05-15 09:30:00,13.19,13.41,13.15,13.2,3781420.7650273214,5.0435,5.1276,5.0282,5.0473,3781420.765
2006-05-15 10:00:00,13.2,13.34,13.05,13.24,6026847.232121645,5.0473,5.1008,4.9899,5.0626,6026847.2321
2006-05-15 10:30:00,13.24,13.27,13.01,13.07,4864575.908766928,5.0626,5.0741,4.9747,4.9976,4864575.9088
2006-05-15 11:00:00,13.07,13.26,13.07,13.17,2329294.3692088383,4.9976,5.0702,4.9976,5.0358,2329294.3692
2006-05-15 11:30:00,13.17,13.26,13.17,13.22,1564267.0468044668,5.0358,5.0702,5.0358,5.0549,1564267.0468
2006-05-15 12:00:00,13.22,13.26,13.22,13.23,1077215.490615348,5.0549,5.0702,5.0549,5.0588,1077215.4906
2006-05-15 12:30:00,13.23,13.25,13.21,13.24,879068.6623901165,5.0588,5.0664,5.0511,5.0626,879068.6624
2006-05-15 13:00:00,13.25,13.26,13.19,13.19,1563554.2884295557,5.0664,5.0702,5.0435,5.0435,1563554.2884
2006-05-15 13:30:00,13.2,13.24,13.12,13.13,1807080.066524115,5.0473,5.0626,5.0167,5.0205,1807080.0665
2006-05-15 14:00:00,13.13,13.2,13.11,13.18,1658351.152292706,5.0205,5.0473,5.0129,5.0397,1658351.1523
2006-05-15 14:30:00,13.18,13.2,13.12,13.17,1828225.231646472,5.0397,5.0473,5.0167,5.0358,1828225.2316
2006-05-15 15:00:00,13.17,13.17,13.09,13.11,2969351.389878832,5.0358,5.0358,5.0052,5.0129,2969351.3899
2006-05-15 15:30:00,13.11,13.2,13.1,13.14,3919933.475885009,5.0129,5.0473,5.0091,5.0244,3919933.4759
2006-05-16 09:30:00,13.17,13.26,13.08,13.25,5800190.068899976,5.0358,5.0702,5.0014,5.0664,5800190.0689
2006-05-16 10:00:00,13.25,13.31,13.21,13.23,3036350.677120456,5.0664,5.0894,5.0511,5.0588,3036350.6771
2006-05-16 10:30:00,13.24,13.28,13.09,13.11,2238536.469470183,5.0626,5.0779,5.0052,5.0129,2238536.4695
2006-05-16 11:00:00,13.1,13.13,12.99,12.99,2959135.186505108,5.0091,5.0205,4.967,4.967,2959135.1865
2006-05-16 11:30:00,13.0,13.01,12.77,12.82,5211451.651223568,4.9708,4.9747,4.8829,4.902,5211451.6512
2006-05-16 12:00:00,12.82,12.85,12.73,12.82,4240199.572344976,4.902,4.9135,4.8676,4.902,4240199.5723
2006-05-16 12:30:00,12.82,12.9,12.8,12.83,2794488.001900689,4.902,4.9326,4.8944,4.9058,2794488.0019
2006-05-16 13:00:00,12.82,12.91,12.78,12.85,3330957.4720836305,4.902,4.9364,4.8867,4.9135,3330957.4721
2006-05-16 13:30:00,12.85,12.91,12.83,12.87,2639819.4345450224,4.9135,4.9364,4.9058,4.9211,2639819.4345
2006-05-16 14:00:00,12.87,12.88,12.82,12.84,1938465.193632692,4.9211,4.9249,4.902,4.9096,1938465.1936
2006-05-16 14:30:00,12.83,12.86,12.81,12.84,2270610.5963411736,4.9058,4.9173,4.8982,4.9096,2270610.5963
2006-05-16 15:00:00,12.83,12.87,12.8,12.81,2618436.683297696,4.9058,4.9211,4.8944,4.8982,2618436.6833
2006-05-16 15:30:00,12.81,12.83,12.71,12.74,7695414.587788073,4.8982,4.9058,4.8599,4.8714,7695414.5878
2006-05-17 09:30:00,12.68,12.82,12.64,12.64,5891660.727013542,4.8485,4.902,4.8332,4.8332,5891660.727
2006-05-17 10:00:00,12.64,12.69,12.56,12.57,7052744.119743407,4.8332,4.8523,4.8026,4.8064,7052744.1197
2006-05-17 10:30:00,12.57,12.57,12.33,12.5,7307198.8595866,4.8064,4.8064,4.7146,4.7796,7307198.8596
2006-05-17 11:00:00,12.5,12.53,12.34,12.36,6941553.813257306,4.7796,4.7911,4.7185,4.7261,6941553.8133
2006-05-17 11:30:00,12.36,12.45,12.34,12.42,6596816.345925398,4.7261,4.7605,4.7185,4.7491,6596816.3459
2006-05-17 12:00:00,12.42,12.54,12.42,12.47,4425754.335946781,4.7491,4.7949,4.7491,4.7682,4425754.3359
2006-05-17 12:30:00,12.47,12.48,12.39,12.4,3638869.0900451415,4.7682,4.772,4.7376,4.7414,3638869.09
2006-05-17 13:00:00,12.4,12.44,12.37,12.41,2419577.096697553,4.7414,4.7567,4.7299,4.7452,2419577.0967
2006-05-17 13:30:00,12.41,12.53,12.41,12.51,3329294.3692088383,4.7452,4.7911,4.7452,4.7835,3329294.3692
2006-05-17 14:00:00,12.52,12.53,12.46,12.5,3436920.8838203847,4.7873,4.7911,4.7643,4.7796,3436920.8838
2006-05-17 14:30:00,12.5,12.5,12.44,12.46,3952482.77500594,4.7796,4.7796,4.7567,4.7643,3952482.775
2006-05-17 15:00:00,12.46,12.52,12.45,12.47,4372772.630078403,4.7643,4.7873,4.7605,4.7682,4372772.6301
2006-05-17 15:30:00,12.47,12.5,12.42,12.44,6874554.526015681,4.7682,4.7796,4.7491,4.7567,6874554.526
2006-05-18 09:30:00,12.46,12.47,12.23,12.35,8222143.026847232,4.7643,4.7682,4.6764,4.7223,8222143.0268
2006-05-18 10:00:00,12.35,12.62,12.35,12.58,6654787.360418152,4.7223,4.8255,4.7223,4.8102,6654787.3604
2006-05-18 10:30:00,12.58,12.62,12.5,12.5,3211689.237348539,4.8102,4.8255,4.7796,4.7796,3211689.2373
2006-05-18 11:00:00,12.51,12.55,12.41,12.53,4156806.842480399,4.7835,4.7988,4.7452,4.7911,4156806.8425
2006-05-18 11:30:00,12.53,12.57,12.42,12.48,2669517.70016631,4.7911,4.8064,4.7491,4.772,2669517.7002
2006-05-18 12:00:00,12.48,12.5,12.41,12.44,2081492.0408648136,4.772,4.7796,4.7452,4.7567,2081492.0409
2006-05-18 12:30:00,12.44,12.51,12.43,12.51,1888809.6935138989,4.7567,4.7835,4.7529,4.7835,1888809.6935
2006-05-18 13:00:00,12.51,12.53,12.49,12.5,1613684.9607982894,4.7835,4.7911,4.7758,4.7796,1613684.9608
2006-05-18 13:30:00,12.51,12.55,12.5,12.5,1957947.2558802569,4.7835,4.7988,4.7796,4.7796,1957947.2559
2006-05-18 14:00:00,12.51,12.54,12.42,12.53,2102399.6198622,4.7835,4.7949,4.7491,4.7911,2102399.6199
2006-05-18 14:30:00,12.53,12.57,12.53,12.56,2212877.1679733903,4.7911,4.8064,4.7911,4.8026,2212877.168
2006-05-18 15:00:00,12.56,12.56,12.51,12.54,4148016.155856498,4.8026,4.8026,4.7835,4.7949,4148016.1559
2006-05-18 15:30:00,12.54,12.56,12.48,12.48,6327393.680209076,4.7949,4.8026,4.772,4.772,6327393.6802
2006-05-19 09:30:00,12.56,12.63,12.5,12.53,17727963.886909004,4.8026,4.8293,4.7796,4.7911,17727963.8869
2006-05-19 10:00:00,12.53,12.59,12.51,12.56,4913993.822760751,4.7911,4.8141,4.7835,4.8026,4913993.8228
2006-05-19 10:30:00,12.56,12.63,12.49,12.54,3836778.332145402,4.8026,4.8293,4.7758,4.7949,3836778.3321
2006-05-19 11:00:00,12.54,12.55,12.3,12.42,6757424.566405322,4.7949,4.7988,4.7032,4.7491,6757424.5664
2006-05-19 11:30:00,12.42,12.45,12.37,12.4,3086956.5217391304,4.7491,4.7605,4.7299,4.7414,3086956.5217
2006-05-19 12:00:00,12.4,12.49,12.4,12.47,4319078.165835115,4.7414,4.7758,4.7414,4.7682,4319078.1658
2006-05-19 12:30:00,12.47,12.56,12.46,12.46,3820147.303397482,4.7682,4.8026,4.7643,4.7643,3820147.3034
2006-05-19 13:00:00,12.46,12.56,12.46,12.54,2908054.169636493,4.7643,4.8026,4.7643,4.7949,2908054.1696
2006-05-19 13:30:00,12.54,12.55,12.48,12.48,3329769.541458779,4.7949,4.7988,4.772,4.772,3329769.5415
2006-05-19 14:00:00,12.48,12.51,12.45,12.49,3291993.347588501,4.772,4.7835,4.7605,4.7758,3291993.3476
2006-05-19 14:30:00,12.49,12.5,12.44,12.45,2872653.8370159185,4.7758,4.7796,4.7567,4.7605,2872653.837
2006-05-19 15:00:00,12.45,12.49,12.33,12.49,6121881.682109765,4.7605,4.7758,4.7146,4.7758,6121881.6821
2006-05-19 15:30:00,12.48,12.53,12.44,12.48,5568306.010928961,4.772,4.7911,4.7567,4.772,5568306.0109
2006-05-22 09:30:00,12.31,12.39,12.15,12.2,6910905.203136137,4.707,4.7376,4.6458,4.6649,6910905.2031
2006-05-22 10:00:00,12.2,12.24,12.17,12.22,3866001.4255167497,4.6649,4.6802,4.6535,4.6726,3866001.4255
2006-05-22 10:30:00,12.22,12.31,12.21,12.26,3456640.53219292,4.6726,4.707,4.6688,4.6879,3456640.5322
2006-05-22 11:00:00,12.26,12.3,12.2,12.3,3027322.4043715848,4.6879,4.7032,4.6649,4.7032,3027322.4044
2006-05-22 11:30:00,12.3,12.34,12.21,12.24,3431931.5751960087,4.7032,4.7185,4.6688,4.6802,3431931.5752
2006-05-22 12:00:00,12.24,12.34,12.24,12.29,2670230.458541221,4.6802,4.7185,4.6802,4.6993,2670230.4585
2006-05-22 12:30:00,12.29,12.32,12.21,12.27,3301971.9648372536,4.6993,4.7108,4.6688,4.6917,3301971.9648
2006-05-22 13:00:00,12.26,12.35,12.22,12.32,2899501.0691375625,4.6879,4.7223,4.6726,4.7108,2899501.0691
2006-05-22 13:30:00,12.32,12.35,12.28,12.31,1811356.6167735804,4.7108,4.7223,4.6955,4.707,1811356.6168
2006-05-22 14:00:00,12.32,12.37,12.27,12.35,2640057.020669993,4.7108,4.7299,4.6917,4.7223,2640057.0207
2006-05-22 14:30:00,12.35,12.36,12.32,12.34,1235210.2637205988,4.7223,4.7261,4.7108,4.7185,1235210.2637
2006-05-22 15:00:00,12.33,12.5,12.33,12.46,3809455.927773818,4.7146,4.7796,4.7146,4.7643,3809455.9278
2006-05-22 15:30:00,12.46,12.56,12.33,12.55,6667617.011166548,4.7643,4.8026,4.7146,4.7988,6667617.0112
2006-05-23 09:30:00,12.65,12.84,12.63,12.74,6521263.958184842,4.837,4.9096,4.8293,4.8714,6521263.9582
2006-05-23 10:00:00,12.74,12.91,12.73,12.85,5530529.817058684,4.8714,4.9364,4.8676,4.9135,5530529.8171
2006-05-23 10:30:00,12.85,12.92,12.83,12.9,2820147.303397482,4.9135,4.9402,4.9058,4.9326,2820147.3034
2006-05-23 11:00:00,12.9,12.95,12.85,12.88,3686861.4872891423,4.9326,4.9517,4.9135,4.9249,3686861.4873
2006-05-23 11:30:00,12.88,12.92,12.86,12.87,1633167.0230458542,4.9249,4.9402,4.9173,4.9211,1633167.023
2006-05-23 12:00:00,12.87,12.89,12.81,12.82,1989783.796626277,4.9211,4.9288,4.8982,4.902,1989783.7966
2006-05-23 12:30:00,12.82,12.87,12.79,12.82,1592064.623425992,4.902,4.9211,4.8905,4.902,1592064.6234
2006-05-23 13:00:00,12.82,12.87,12.8,12.83,1330244.7137087197,4.902,4.9211,4.8944,4.9058,1330244.7137
2006-05-23 13:30:00,12.83,12.84,12.82,12.83,1596578.7598004276,4.9058,4.9096,4.902,4.9058,1596578.7598
2006-05-23 14:00:00,12.83,12.84,12.77,12.78,2013304.822998337,4.9058,4.9096,4.8829,4.8867,2013304.823
2006-05-23 14:30:00,12.78,12.81,12.69,12.71,2315514.3739605607,4.8867,4.8982,4.8523,4.8599,2315514.374
2006-05-23 15:00:00,12.71,12.72,12.61,12.62,7378949.869327632,4.8599,4.8638,4.8217,4.8255,7378949.8693
2006-05-23 15:30:00,12.62,12.68,12.6,12.67,7790924.210026135,4.8255,4.8485,4.8179,4.8446,7790924.21
2006-05-24 09:30:00,12.73,12.84,12.68,12.72,4777381.800902828,4.8676,4.9096,4.8485,4.8638,4777381.8009
2006-05-24 10:00:00,12.72,12.85,12.71,12.82,3001900.6889997623,4.8638,4.9135,4.8599,4.902,3001900.689
2006-05-24 10:30:00,12.81,12.89,12.69,12.7,2263720.598717035,4.8982,4.9288,4.8523,4.8561,2263720.5987
2006-05-24 11:00:00,12.71,12.74,12.61,12.68,2916607.270135424,4.8599,4.8714,4.8217,4.8485,2916607.2701
2006-05-24 11:30:00,12.67,12.7,12.6,12.66,3267997.1489665005,4.8446,4.8561,4.8179,4.8408,3267997.149
2006-05-24 12:00:00,12.66,12.69,12.58,12.59,2064861.0121168925,4.8408,4.8523,4.8102,4.8141,2064861.0121
2006-05-24 12:30:00,12.6,12.63,12.42,12.43,3192919.933475885,4.8179,4.8293,4.7491,4.7529,3192919.9335
2006-05-24 13:00:00,12.43,12.54,12.42,12.43,2408172.9626989784,4.7529,4.7949,4.7491,4.7529,2408172.9627
2006-05-24 13:30:00,12.43,12.54,12.39,12.47,3603706.343549537,4.7529,4.7949,4.7376,4.7682,3603706.3435
2006-05-24 14:00:00,12.47,12.55,12.42,12.46,3409598.4794488004,4.7682,4.7988,4.7491,4.7643,3409598.4794
2006-05-24 14:30:00,12.45,12.7,12.42,12.57,4492753.623188406,4.7605,4.8561,4.7491,4.8064,4492753.6232
2006-05-24 15:00:00,12.57,12.66,12.5,12.62,4358279.876455215,4.8064,4.8408,4.7796,4.8255,4358279.8765
2006-05-24 15:30:00,12.63,12.73,12.62,12.71,8924922.784509385,4.8293,4.8676,4.8255,4.8599,8924922.7845
2006-05-25 09:30:00,13.81,13.9,13.62,13.73,23260869.56521739,5.2805,5.315,5.2079,5.25,23260869.5652
2006-05-25 10:00:00,13.74,13.75,13.59,13.6,9466856.735566644,5.2538,5.2576,5.1964,5.2002,9466856.7356
2006-05-25 10:30:00,13.6,13.7,13.52,13.68,9129009.265858874,5.2002,5.2385,5.1697,5.2308,9129009.2659
2006-05-25 11:00:00,13.68,13.69,13.6,13.61,4983606.55737705,5.2308,5.2347,5.2002,5.2041,4983606.5574
2006-05-25 11:30:00,13.61,13.74,13.6,13.66,5909242.100261345,5.2041,5.2538,5.2002,5.2232,5909242.1003
2006-05-25 12:00:00,13.66,13.81,13.65,13.78,4701116.654787361,5.2232,5.2805,5.2194,5.2691,4701116.6548
2006-05-25 12:30:00,13.78,13.85,13.73,13.83,3991922.0717510097,5.2691,5.2958,5.25,5.2882,3991922.0718
2006-05-25 13:00:00,13.83,13.87,13.79,13.83,4569731.527678784,5.2882,5.3035,5.2729,5.2882,4569731.5277
2006-05-25 13:30:00,13.83,13.85,13.78,13.81,4083392.729864576,5.2882,5.2958,5.2691,5.2805,4083392.7299
2006-05-25 14:00:00,13.81,13.97,13.79,13.94,8477548.111190306,5.2805,5.3417,5.2729,5.3303,8477548.1112
2006-05-25 14:30:00,13.94,14.12,13.93,14.1,12733903.540033262,5.3303,5.3991,5.3264,5.3914,12733903.54
2006-05-25 15:00:00,14.1,14.19,14.06,14.19,10409360.89332383,5.3914,5.4258,5.3761,5.4258,10409360.8933
2006-05-25 15:30:00,14.19,14.31,14.14,14.27,15155856.497980518,5.4258,5.4717,5.4067,5.4564,15155856.498
2006-05-26 09:30:00,14.48,14.57,14.28,14.29,14665953.908291755,5.5367,5.5711,5.4603,5.4641,14665953.9083
2006-05-26 10:00:00,14.29,14.36,14.22,14.29,6317177.476835353,5.4641,5.4909,5.4373,5.4641,6317177.4768
2006-05-26 10:30:00,14.29,14.29,14.17,14.18,5752197.671655975,5.4641,5.4641,5.4182,5.422,5752197.6717
2006-05-26 11:00:00,14.18,14.31,14.18,14.29,4659776.669042528,5.422,5.4717,5.422,5.4641,4659776.669
2006-05-26 11:30:00,14.29,14.38,14.28,14.38,3281064.385839867,5.4641,5.4985,5.4603,5.4985,3281064.3858
2006-05-26 12:00:00,14.38,14.39,14.34,14.39,2913518.6505108103,5.4985,5.5023,5.4832,5.5023,2913518.6505
2006-05-26 12:30:00,14.39,14.42,14.37,14.4,1902114.516512236,5.5023,5.5138,5.4947,5.5061,1902114.5165
2006-05-26 13:00:00,14.4,14.41,14.34,14.41,2065098.5982418624,5.5061,5.51,5.4832,5.51,2065098.5982
2006-05-26 13:30:00,14.41,14.41,14.36,14.37,2196483.7253504395,5.51,5.51,5.4909,5.4947,2196483.7254
2006-05-26 14:00:00,14.37,14.38,14.32,14.36,3008790.686623901,5.4947,5.4985,5.4756,5.4909,3008790.6866
2006-05-26 14:30:00,14.37,14.39,14.33,14.38,2455927.773818009,5.4947,5.5023,5.4794,5.4985,2455927.7738
2006-05-26 15:00:00,14.38,14.39,14.33,14.39,2893799.002138275,5.4985,5.5023,5.4794,5.5023,2893799.0021
2006-05-26 15:30:00,14.39,14.43,14.37,14.39,6230696.127346163,5.5023,5.5176,5.4947,5.5023,6230696.1273
2006-05-30 09:30:00,14.29,14.35,14.02,14.04,9639344.262295082,5.4641,5.487,5.3608,5.3685,9639344.2623
2006-05-30 10:00:00,14.04,14.14,14.02,14.06,3775718.698028036,5.3685,5.4067,5.3608,5.3761,3775718.698
2006-05-30 10:30:00,14.06,14.1,14.02,14.02,2822047.992397244,5.3761,5.3914,5.3608,5.3608,2822047.9924
2006-05-30 11:00:00,14.02,14.02,13.93,13.97,5274174.388215728,5.3608,5.3608,5.3264,5.3417,5274174.3882
2006-05-30 11:30:00,13.97,14.0,13.96,13.98,3389403.6588263246,5.3417,5.3532,5.3379,5.3456,3389403.6588
2006-05-30 12:00:00,13.98,14.01,13.95,13.99,2291043.00308862,5.3456,5.357,5.3341,5.3494,2291043.0031
2006-05-30 12:30:00,14.0,14.02,13.97,13.98,2363744.357329532,5.3532,5.3608,5.3417,5.3456,2363744.3573
2006-05-30 13:00:00,13.98,14.02,13.97,13.98,1259919.2207175102,5.3456,5.3608,5.3417,5.3456,1259919.2207
2006-05-30 13:30:00,13.98,13.99,13.95,13.98,1956996.9113803755,5.3456,5.3494,5.3341,5.3456,1956996.9114
2006-05-30 14:00:00,13.98,13.99,13.95,13.97,1349726.7759562845,5.3456,5.3494,5.3341,5.3417,1349726.776
2006-05-30 14:30:00,13.97,14.06,13.97,14.03,2148253.741981468,5.3417,5.3761,5.3417,5.3647,2148253.742
2006-05-30 15:00:00,14.03,14.06,14.0,14.02,2762413.8750296985,5.3647,5.3761,5.3532,5.3608,2762413.875
2006-05-30 15:30:00,14.02,14.04,13.96,13.96,4506771.204561654,5.3608,5.3685,5.3379,5.3379,4506771.2046
2006-05-31 09:30:00,13.98,14.02,13.65,13.69,5710857.685911143,5.3456,5.3608,5.2194,5.2347,5710857.6859
2006-05-31 10:00:00,13.69,13.86,13.65,13.86,4526728.439059159,5.2347,5.2997,5.2194,5.2997,4526728.4391
2006-05-31 10:30:00,13.85,13.88,13.79,13.88,3071513.423616061,5.2958,5.3073,5.2729,5.3073,3071513.4236
2006-05-31 11:00:00,13.88,14.0,13.84,13.99,2962461.3922546925,5.3073,5.3532,5.292,5.3494,2962461.3923
2006-05-31 11:30:00,13.99,14.0,13.89,13.9,1994297.933000713,5.3494,5.3532,5.3111,5.315,1994297.933
2006-05-31 12:00:00,13.9,13.91,13.69,13.81,2567355.6664290805,5.315,5.3188,5.2347,5.2805,2567355.6664
2006-05-31 12:30:00,13.81,13.82,13.78,13.8,2006889.9976241388,5.2805,5.2844,5.2691,5.2767,2006889.9976
2006-05-31 13:00:00,13.8,13.86,13.78,13.83,1910430.0308861963,5.2767,5.2997,5.2691,5.2882,1910430.0309
2006-05-31 13:30:00,13.83,13.86,13.78,13.78,2034449.9881206937,5.2882,5.2997,5.2691,5.2691,2034449.9881
2006-05-31 14:00:00,13.78,13.81,13.62,13.68,5341648.847707294,5.2691,5.2805,5.2079,5.2308,5341648.8477
2006-05-31 14:30:00,13.68,13.81,13.68,13.78,3399619.862200048,5.2308,5.2805,5.2308,5.2691,3399619.8622
2006-05-31 15:00:00,13.78,13.82,13.63,13.76,3040627.2273699217,5.2691,5.2844,5.2117,5.2614,3040627.2274
2006-05-31 15:30:00,13.77,13.84,13.73,13.81,4714659.063910668,5.2653,5.292,5.25,5.2805,4714659.0639
2006-06-01 09:30:00,13.84,13.88,13.68,13.86,3419339.5105725825,5.292,5.3073,5.2308,5.2997,3419339.5106
2006-06-01 10:00:00,13.86,13.87,13.76,13.81,1959372.7726300785,5.2997,5.3035,5.2614,5.2805,1959372.7726
2006-06-01 10:30:00,13.81,13.92,13.81,13.82,2672131.147540984,5.2805,5.3226,5.2805,5.2844,2672131.1475
2006-06-01 11:00:00,13.82,13.86,13.76,13.81,1630078.4034212402,5.2844,5.2997,5.2614,5.2805,1630078.4034
2006-06-01 11:30:00,13.82,13.85,13.78,13.78,1469707.7690662865,5.2844,5.2958,5.2691,5.2691,1469707.7691
2006-06-01 12:00:00,13.78,13.81,13.75,13.75,1352577.8094559277,5.2691,5.2805,5.2576,5.2576,1352577.8095
2006-06-01 12:30:00,13.75,13.8,13.73,13.74,1911380.3753860767,5.2576,5.2767,5.25,5.2538,1911380.3754
2006-06-01 13:00:00,13.74,13.78,13.73,13.78,795913.5186505108,5.2538,5.2691,5.25,5.2691,795913.5187
2006-06-01 13:30:00,13.78,13.78,13.6,13.78,1134236.1606082206,5.2691,5.2691,5.2002,5.2691,1134236.1606
2006-06-01 14:00:00,13.78,13.83,13.75,13.8,1321691.6132097887,5.2691,5.2882,5.2576,5.2767,1321691.6132
2006-06-01 14:30:00,13.8,13.84,13.78,13.81,1446899.5010691376,5.2767,5.292,5.2691,5.2805,1446899.5011
2006-06-01 15:00:00,13.81,13.87,13.81,13.83,2760275.5999049656,5.2805,5.3035,5.2805,5.2882,2760275.5999
2006-06-01 15:30:00,13.83,13.93,13.83,13.9,4227369.921596579,5.2882,5.3264,5.2882,5.315,4227369.9216
2006-06-02 09:30:00,14.05,14.06,13.75,13.78,5290805.41696365,5.3723,5.3761,5.2576,5.2691,5290805.417
2006-06-02 10:00:00,13.78,13.81,13.76,13.8,2481824.661439772,5.2691,5.2805,5.2614,5.2767,2481824.6614
2006-06-02 10:30:00,13.8,13.83,13.76,13.8,2334046.0917082443,5.2767,5.2882,5.2614,5.2767,2334046.0917
2006-06-02 11:00:00,13.79,13.79,13.64,13.67,2758137.3247802327,5.2729,5.2729,5.2155,5.227,2758137.3248
2006-06-02 11:30:00,13.67,13.67,13.49,13.55,3024708.956996912,5.227,5.227,5.1582,5.1811,3024708.957
2006-06-02 12:00:00,13.55,13.65,13.53,13.64,2064385.839866952,5.1811,5.2194,5.1735,5.2155,2064385.8399
2006-06-02 12:30:00,13.64,13.67,13.6,13.6,1408885.7210738894,5.2155,5.227,5.2002,5.2002,1408885.7211
2006-06-02 13:00:00,13.6,13.66,13.56,13.65,1220004.7517224995,5.2002,5.2232,5.185,5.2194,1220004.7517
2006-06-02 13:30:00,13.64,13.65,13.61,13.62,969826.5621287716,5.2155,5.2194,5.2041,5.2079,969826.5621
2006-06-02 14:00:00,13.63,13.68,13.61,13.63,2201948.2062247563,5.2117,5.2308,5.2041,5.2117,2201948.2062
2006-06-02 14:30:00,13.63,13.69,13.63,13.68,1511522.9270610595,5.2117,5.2347,5.2117,5.2308,1511522.9271
2006-06-02 15:00:00,13.68,13.7,13.64,13.69,1967450.7008790688,5.2308,5.2385,5.2155,5.2347,1967450.7009
2006-06-02 15:30:00,13.69,13.76,13.67,13.73,3238536.469470183,5.2347,5.2614,5.227,5.25,3238536.4695
2006-06-05 09:30:00,13.6,13.66,13.49,13.57,3270610.5963411736,5.2002,5.2232,5.1582,5.1888,3270610.5963
2006-06-05 10:00:00,13.57,13.7,13.54,13.65,1616773.5804229034,5.1888,5.2385,5.1773,5.2194,1616773.5804
2006-06-05 10:30:00,13.65,13.69,13.58,13.58,1309099.5485863625,5.2194,5.2347,5.1926,5.1926,1309099.5486
2006-06-05 11:00:00,13.58,13.65,13.58,13.61,1123782.3711095273,5.1926,5.2194,5.1926,5.2041,1123782.3711
2006-06-05 11:30:00,13.61,13.63,13.58,13.63,1195058.2086006177,5.2041,5.2117,5.1926,5.2117,1195058.2086
2006-06-05 12:00:00,13.62,13.63,13.57,13.59,1558089.8075552387,5.2079,5.2117,5.1888,5.1964,1558089.8076
2006-06-05 12:30:00,13.59,13.62,13.59,13.61,380612.9722024234,5.1964,5.2079,5.1964,5.2041,380612.9722
2006-06-05 13:00:00,13.63,13.64,13.6,13.62,902114.5165122356,5.2117,5.2155,5.2002,5.2079,902114.5165
2006-06-05 13:30:00,13.63,13.72,13.62,13.71,1655500.1187930626,5.2117,5.2461,5.2079,5.2423,1655500.1188
2006-06-05 14:00:00,13.71,13.72,13.57,13.64,3036113.090995486,5.2423,5.2461,5.1888,5.2155,3036113.091
2006-06-05 14:30:00,13.65,13.65,13.54,13.59,3092183.416488477,5.2194,5.2194,5.1773,5.1964,3092183.4165
2006-06-05 15:00:00,13.59,13.6,13.55,13.56,2285340.936089332,5.1964,5.2002,5.1811,5.185,2285340.9361
2006-06-05 15:30:00,13.56,13.69,13.56,13.68,6379662.627702543,5.185,5.2347,5.185,5.2308,6379662.6277
2006-06-06 09:30:00,13.76,13.86,13.69,13.7,5982656.212877168,5.2614,5.2997,5.2347,5.2385,5982656.2129
2006-06-06 10:00:00,13.7,13.73,13.61,13.7,4847232.121644096,5.2385,5.25,5.2041,5.2385,4847232.1216
2006-06-06 10:30:00,13.7,13.71,13.54,13.54,3239961.986220005,5.2385,5.2423,5.1773,5.1773,3239961.9862
2006-06-06 11:00:00,13.55,13.57,13.46,13.46,3959847.944880019,5.1811,5.1888,5.1467,5.1467,3959847.9449
2006-06-06 11:30:00,13.46,13.48,13.26,13.37,5582798.76455215,5.1467,5.1544,5.0702,5.1123,5582798.7646
2006-06-06 12:00:00,13.37,13.49,13.33,13.41,2435495.367070563,5.1123,5.1582,5.097,5.1276,2435495.3671
2006-06-06 12:30:00,13.41,13.54,13.41,13.49,2726300.7840342126,5.1276,5.1773,5.1276,5.1582,2726300.784
2006-06-06 13:00:00,13.49,13.53,13.44,13.48,1890710.3825136607,5.1582,5.1735,5.1391,5.1544,1890710.3825
2006-06-06 13:30:00,13.48,13.51,13.41,13.45,1841054.882394868,5.1544,5.1658,5.1276,5.1429,1841054.8824
2006-06-06 14:00:00,13.46,13.46,13.4,13.45,1624376.336421953,5.1467,5.1467,5.1238,5.1429,1624376.3364
2006-06-06 14:30:00,13.45,13.47,13.29,13.3,3055832.739368021,5.1429,5.1505,5.0817,5.0855,3055832.7394
2006-06-06 15:00:00,13.3,13.33,13.23,13.23,3563791.874554526,5.0855,5.097,5.0588,5.0588,3563791.8746
2006-06-06 15:30:00,13.23,13.72,13.22,13.27,5992397.244000951,5.0588,5.2461,5.0549,5.0741,5992397.244
2006-06-07 09:30:00,13.27,13.46,13.26,13.43,3744119.743406985,5.0741,5.1467,5.0702,5.1352,3744119.7434
2006-06-07 10:00:00,13.43,13.77,13.42,13.63,6785934.901401758,5.1352,5.2653,5.1314,5.2117,6785934.9014
2006-06-07 10:30:00,13.63,13.64,13.43,13.57,2507246.3768115942,5.2117,5.2155,5.1352,5.1888,2507246.3768
2006-06-07 11:00:00,13.57,13.62,13.55,13.58,1716322.1667854595,5.1888,5.2079,5.1811,5.1926,1716322.1668
2006-06-07 11:30:00,13.58,13.67,13.57,13.66,1736992.159657876,5.1926,5.227,5.1888,5.2232,1736992.1597
2006-06-07 12:00:00,13.66,13.73,13.65,13.73,2480399.14468995,5.2232,5.25,5.2194,5.25,2480399.1447
2006-06-07 12:30:00,13.73,13.74,13.66,13.66,1794963.1741506297,5.25,5.2538,5.2232,5.2232,1794963.1742
2006-06-07 13:00:00,13.66,13.7,13.63,13.66,1304347.8260869563,5.2232,5.2385,5.2117,5.2232,1304347.8261
2006-06-07 13:30:00,13.66,13.68,13.62,13.63,1590163.9344262294,5.2232,5.2308,5.2079,5.2117,1590163.9344
2006-06-07 14:00:00,13.63,13.64,13.54,13.6,2434782.6086956523,5.2117,5.2155,5.1773,5.2002,2434782.6087
2006-06-07 14:30:00,13.6,13.64,13.54,13.58,1688049.4179139938,5.2002,5.2155,5.1773,5.1926,1688049.4179
2006-06-07 15:00:00,13.58,13.61,13.45,13.45,2644333.5709194583,5.1926,5.2041,5.1429,5.1429,2644333.5709
2006-06-07 15:30:00,13.46,13.47,13.39,13.4,3373485.3884533145,5.1467,5.1505,5.12,5.1238,3373485.3885
2006-06-08 09:30:00,13.39,13.5,13.32,13.34,2842955.5713946307,5.12,5.162,5.0932,5.1008,2842955.5714
2006-06-08 10:00:00,13.33,13.43,13.27,13.27,2270848.182466144,5.097,5.1352,5.0741,5.0741,2270848.1825
2006-06-08 10:30:00,13.27,13.29,12.8,12.91,7539082.917557615,5.0741,5.0817,4.8944,4.9364,7539082.9176
2006-06-08 11:00:00,12.91,13.04,12.8,12.85,4604894.2741743885,4.9364,4.9861,4.8944,4.9135,4604894.2742
2006-06-08 11:30:00,12.85,12.88,12.74,12.81,4049655.500118793,4.9135,4.9249,4.8714,4.8982,4049655.5001
2006-06-08 12:00:00,12.82,12.95,12.82,12.9,2955096.222380613,4.902,4.9517,4.902,4.9326,2955096.2224
2006-06-08 12:30:00,12.9,13.08,12.88,12.98,2694939.4155381327,4.9326,5.0014,4.9249,4.9632,2694939.4155
2006-06-08 13:00:00,12.99,13.03,12.89,12.95,2224043.7158469944,4.967,4.9823,4.9288,4.9517,2224043.7158
2006-06-08 13:30:00,12.94,13.04,12.9,13.03,1937277.2630078404,4.9479,4.9861,4.9326,4.9823,1937277.263
2006-06-08 14:00:00,13.03,13.03,12.93,13.0,2917795.200760276,4.9823,4.9823,4.9441,4.9708,2917795.2008
2006-06-08 14:30:00,13.01,13.07,12.94,12.99,3650273.224043716,4.9747,4.9976,4.9479,4.967,3650273.224
2006-06-08 15:00:00,12.98,13.18,12.96,13.07,3937990.021382752,4.9632,5.0397,4.9555,4.9976,3937990.0214
2006-06-08 15:30:00,13.07,13.26,13.06,13.14,5891660.727013542,4.9976,5.0702,4.9938,5.0244,5891660.727
2006-06-09 09:30:00,13.09,13.21,12.89,13.07,4695889.760038014,5.0052,5.0511,4.9288,4.9976,4695889.76
2006-06-09 10:00:00,13.06,13.09,13.01,13.09,1817058.683772868,4.9938,5.0052,4.9747,5.0052,1817058.6838
2006-06-09 10:30:00,13.09,13.18,13.02,13.04,2619387.0277975765,5.0052,5.0397,4.9785,4.9861,2619387.0278
2006-06-09 11:00:00,13.04,13.08,13.02,13.04,1430268.4723212165,4.9861,5.0014,4.9785,4.9861,1430268.4723
2006-06-09 11:30:00,13.04,13.08,12.98,13.04,2416013.3048229986,4.9861,5.0014,4.9632,4.9861,2416013.3048
2006-06-09 12:00:00,13.04,13.05,12.95,12.98,1411974.3406985032,4.9861,4.9899,4.9517,4.9632,1411974.3407
2006-06-09 12:30:00,12.98,12.99,12.89,12.9,2050605.8446186744,4.9632,4.967,4.9288,4.9326,2050605.8446
2006-06-09 13:00:00,12.9,12.91,12.78,12.87,3130672.368733666,4.9326,4.9364,4.8867,4.9211,3130672.3687
2006-06-09 13:30:00,12.87,12.88,12.8,12.85,2038013.7799952484,4.9211,4.9249,4.8944,4.9135,2038013.78
2006-06-09 14:00:00,12.85,12.93,12.83,12.9,2101449.275362319,4.9135,4.9441,4.9058,4.9326,2101449.2754
2006-06-09 14:30:00,12.9,12.96,12.86,12.93,1366832.9769541458,4.9326,4.9555,4.9173,4.9441,1366832.977
2006-06-09 15:00:00,12.93,12.99,12.86,12.91,2477785.697315277,4.9441,4.967,4.9173,4.9364,2477785.6973
2006-06-09 15:30:00,12.91,12.92,12.77,12.87,3880731.765264909,4.9364,4.9402,4.8829,4.9211,3880731.7653
2006-06-12 09:30:00,12.93,13.09,12.88,13.07,2501544.309812307,4.9441,5.0052,4.9249,4.9976,2501544.3098
2006-06-12 10:00:00,13.07,13.07,12.94,12.94,2435732.953195533,4.9976,4.9976,4.9479,4.9479,2435732.9532
2006-06-12 10:30:00,12.95,13.03,12.94,12.98,1808505.5832739368,4.9517,4.9823,4.9479,4.9632,1808505.5833
2006-06-12 11:00:00,12.98,12.98,12.85,12.85,1443573.2953195537,4.9632,4.9632,4.9135,4.9135,1443573.2953
2006-06-12 11:30:00,12.85,12.97,12.85,12.96,1106438.5839866952,4.9135,4.9594,4.9135,4.9555,1106438.584
2006-06-12 12:00:00,12.96,12.97,12.9,12.94,1497505.345687812,4.9555,4.9594,4.9326,4.9479,1497505.3457
2006-06-12 12:30:00,12.94,12.98,12.89,12.95,950819.6721311476,4.9479,4.9632,4.9288,4.9517,950819.6721
2006-06-12 13:00:00,12.95,12.97,12.92,12.95,1023045.8541221193,4.9517,4.9594,4.9402,4.9517,1023045.8541
2006-06-12 13:30:00,12.95,13.0,12.93,12.98,1044903.777619387,4.9517,4.9708,4.9441,4.9632,1044903.7776
2006-06-12 14:00:00,12.98,13.0,12.85,12.85,2091233.071988596,4.9632,4.9708,4.9135,4.9135,2091233.072
2006-06-12 14:30:00,12.85,12.87,12.78,12.84,1577334.2836778332,4.9135,4.9211,4.8867,4.9096,1577334.2837
2006-06-12 15:00:00,12.83,12.83,12.71,12.73,2329294.3692088383,4.9058,4.9058,4.8599,4.8676,2329294.3692
2006-06-12 15:30:00,12.73,12.74,12.65,12.69,3727251.1285340935,4.8676,4.8714,4.837,4.8523,3727251.1285
2006-06-13 09:30:00,12.68,12.96,12.67,12.93,6514611.546685673,4.8485,4.9555,4.8446,4.9441,6514611.5467
2006-06-13 10:00:00,12.92,12.98,12.85,12.96,4017106.200997862,4.9402,4.9632,4.9135,4.9555,4017106.201
2006-06-13 10:30:00,12.96,12.98,12.81,12.86,3629128.058921359,4.9555,4.9632,4.8982,4.9173,3629128.0589
2006-06-13 11:00:00,12.86,12.96,12.81,12.93,2334758.850083155,4.9173,4.9555,4.8982,4.9441,2334758.8501
2006-06-13 11:30:00,12.93,13.13,12.89,13.08,5047517.224994061,4.9441,5.0205,4.9288,5.0014,5047517.225
2006-06-13 12:00:00,13.09,13.09,12.96,12.97,2346162.98408173,5.0052,5.0052,4.9555,4.9594,2346162.9841
2006-06-13 12:30:00,12.97,13.09,12.97,13.06,1694939.415538133,4.9594,5.0052,4.9594,4.9938,1694939.4155
2006-06-13 13:00:00,13.06,13.06,12.98,13.01,1843430.7436445712,4.9938,4.9938,4.9632,4.9747,1843430.7436
2006-06-13 13:30:00,13.01,13.05,12.98,13.01,1813732.478023284,4.9747,4.9899,4.9632,4.9747,1813732.478
2006-06-13 14:00:00,13.01,13.01,12.87,12.87,2044428.6053694463,4.9747,4.9747,4.9211,4.9211,2044428.6054
2006-06-13 14:30:00,12.88,12.91,12.83,12.86,2253741.981468282,4.9249,4.9364,4.9058,4.9173,2253741.9815
2006-06-13 15:00:00,12.86,12.97,12.75,12.92,2779995.2482775007,4.9173,4.9594,4.8752,4.9402,2779995.2483
2006-06-13 15:30:00,12.92,13.0,12.8,12.84,4425754.335946781,4.9402,4.9708,4.8944,4.9096,4425754.3359
2006-06-14 09:30:00,12.87,13.02,12.76,12.96,4219767.165597529,4.9211,4.9785,4.8791,4.9555,4219767.1656
2006-06-14 10:00:00,12.96,13.07,12.91,12.98,3814920.408648135,4.9555,4.9976,4.9364,4.9632,3814920.4086
2006-06-14 10:30:00,12.99,13.04,12.96,13.0,2267284.3905915897,4.967,4.9861,4.9555,4.9708,2267284.3906
2006-06-14 11:00:00,13.0,13.03,12.96,13.02,1703017.343787123,4.9708,4.9823,4.9555,4.9785,1703017.3438
2006-06-14 11:30:00,13.02,13.04,12.92,12.95,1646471.8460441912,4.9785,4.9861,4.9402,4.9517,1646471.846
2006-06-14 12:00:00,12.94,12.97,12.9,12.95,1023521.02637206,4.9479,4.9594,4.9326,4.9517,1023521.0264
2006-06-14 12:30:00,12.94,12.95,12.89,12.92,1081967.213114754,4.9479,4.9517,4.9288,4.9402,1081967.2131
2006-06-14 13:00:00,12.92,12.92,12.82,12.83,1585649.7980517938,4.9402,4.9402,4.902,4.9058,1585649.7981
2006-06-14 13:30:00,12.82,12.9,12.78,12.9,1064148.2537419817,4.902,4.9326,4.8867,4.9326,1064148.2537
2006-06-14 14:00:00,12.9,12.98,12.84,12.88,1797339.0354003329,4.9326,4.9632,4.9096,4.9249,1797339.0354
2006-06-14 14:30:00,12.88,12.89,12.74,12.79,1922071.751009741,4.9249,4.9288,4.8714,4.8905,1922071.751
2006-06-14 15:00:00,12.79,12.84,12.77,12.82,1166547.8736041817,4.8905,4.9096,4.8829,4.902,1166547.8736
2006-06-14 15:30:00,12.82,12.93,12.82,12.9,3416013.3048229986,4.902,4.9441,4.902,4.9326,3416013.3048
2006-06-15 09:30:00,12.93,12.98,12.76,12.8,6428367.783321454,4.9441,4.9632,4.8791,4.8944,6428367.7833
2006-06-15 10:00:00,12.8,12.85,12.74,12.75,4084105.488239487,4.8944,4.9135,4.8714,4.8752,4084105.4882
2006-06-15 10:30:00,12.75,12.83,12.73,12.79,2609170.824423854,4.8752,4.9058,4.8676,4.8905,2609170.8244
2006-06-15 11:00:00,12.79,12.82,12.78,12.79,2419339.5105725825,4.8905,4.902,4.8867,4.8905,2419339.5106
2006-06-15 11:30:00,12.79,12.8,12.74,12.77,2985744.832501782,4.8905,4.8944,4.8714,4.8829,2985744.8325
2006-06-15 12:00:00,12.77,12.8,12.75,12.77,2333808.505583274,4.8829,4.8944,4.8752,4.8829,2333808.5056
2006-06-15 12:30:00,12.77,12.79,12.72,12.73,2017818.9593727728,4.8829,4.8905,4.8638,4.8676,2017818.9594
2006-06-15 13:00:00,12.73,12.74,12.7,12.71,2919220.7175100977,4.8676,4.8714,4.8561,4.8599,2919220.7175
2006-06-15 13:30:00,12.7,12.72,12.64,12.7,2898313.138512711,4.8561,4.8638,4.8332,4.8561,2898313.1385
2006-06-15 14:00:00,12.7,12.76,12.7,12.74,2832264.195770967,4.8561,4.8791,4.8561,4.8714,2832264.1958
2006-06-15 14:30:00,12.74,12.87,12.73,12.87,4994535.519125683,4.8714,4.9211,4.8676,4.9211,4994535.5191
2006-06-15 15:00:00,12.87,12.95,12.81,12.89,4880969.351389879,4.9211,4.9517,4.8982,4.9288,4880969.3514
2006-06-15 15:30:00,12.89,13.04,12.89,12.93,8076502.732240437,4.9288,4.9861,4.9288,4.9441,8076502.7322
2006-06-16 09:30:00,13.0,13.0,12.8,12.91,14835827.987645522,4.9708,4.9708,4.8944,4.9364,14835827.9876
2006-06-16 10:00:00,12.9,12.91,12.77,12.78,2323354.716084581,4.9326,4.9364,4.8829,4.8867,2323354.7161
2006-06-16 10:30:00,12.78,12.85,12.72,12.75,2662865.288667142,4.8867,4.9135,4.8638,4.8752,2662865.2887
2006-06-16 11:00:00,12.74,12.78,12.69,12.75,1687336.659539083,4.8714,4.8867,4.8523,4.8752,1687336.6595
2006-06-16 11:30:00,12.74,12.8,12.74,12.75,1645759.08766928,4.8714,4.8944,4.8714,4.8752,1645759.0877
2006-06-16 12:00:00,12.75,12.79,12.72,12.73,658826.3245426468,4.8752,4.8905,4.8638,4.8676,658826.3245
2006-06-16 12:30:00,12.72,12.74,12.67,12.72,1289142.3140888573,4.8638,4.8714,4.8446,4.8638,1289142.3141
2006-06-16 13:00:00,12.72,12.75,12.7,12.74,764314.5640294607,4.8638,4.8752,4.8561,4.8714,764314.564
2006-06-16 13:30:00,12.74,12.75,12.69,12.74,881444.5236398195,4.8714,4.8752,4.8523,4.8714,881444.5236
2006-06-16 14:00:00,12.74,12.78,12.72,12.73,1286291.2805892136,4.8714,4.8867,4.8638,4.8676,1286291.2806
2006-06-16 14:30:00,12.73,12.74,12.71,12.73,1598717.0349251605,4.8676,4.8714,4.8599,4.8676,1598717.0349
2006-06-16 15:00:00,12.73,12.79,12.72,12.79,1664528.391541934,4.8676,4.8905,4.8638,4.8905,1664528.3915
2006-06-16 15:30:00,12.79,12.8,12.71,12.72,3603231.171299596,4.8905,4.8944,4.8599,4.8638,3603231.1713
2006-06-19 09:30:00,12.78,12.81,12.68,12.73,2888096.935138988,4.8867,4.8982,4.8485,4.8676,2888096.9351
2006-06-19 10:00:00,12.73,12.85,12.72,12.8,2560703.2549299123,4.8676,4.9135,4.8638,4.8944,2560703.2549
2006-06-19 10:30:00,12.8,12.89,12.76,12.88,1809218.341648848,4.8944,4.9288,4.8791,4.9249,1809218.3416
2006-06-19 11:00:00,12.88,12.96,12.81,12.89,2167498.2181040626,4.9249,4.9555,4.8982,4.9288,2167498.2181
2006-06-19 11:30:00,12.89,12.94,12.88,12.93,1435020.1948206224,4.9288,4.9479,4.9249,4.9441,1435020.1948
2006-06-19 12:00:00,12.93,12.96,12.91,12.93,1316702.304585412,4.9441,4.9555,4.9364,4.9441,1316702.3046
2006-06-19 12:30:00,12.93,12.96,12.92,12.92,1180803.0411023996,4.9441,4.9555,4.9402,4.9402,1180803.0411
2006-06-19 13:00:00,12.92,12.93,12.78,12.81,2296982.656212877,4.9402,4.9441,4.8867,4.8982,2296982.6562
2006-06-19 13:30:00,12.8,12.84,12.74,12.77,1653599.4297933,4.8944,4.9096,4.8714,4.8829,1653599.4298
2006-06-19 14:00:00,12.76,12.84,12.71,12.74,2128771.679733904,4.8791,4.9096,4.8599,4.8714,2128771.6797
2006-06-19 14:30:00,12.74,12.75,12.64,12.64,3177001.663102875,4.8714,4.8752,4.8332,4.8332,3177001.6631
2006-06-19 15:00:00,12.64,12.75,12.63,12.71,2014730.3397481588,4.8332,4.8752,4.8293,4.8599,2014730.3397
2006-06-19 15:30:00,12.71,12.73,12.64,12.66,3084343.0743644573,4.8599,4.8676,4.8332,4.8408,3084343.0744
2006-06-20 09:30:00,12.66,12.84,12.63,12.69,2508196.721311476,4.8408,4.9096,4.8293,4.8523,2508196.7213
2006-06-20 10:00:00,12.69,12.72,12.6,12.61,2255167.498218104,4.8523,4.8638,4.8179,4.8217,2255167.4982
2006-06-20 10:30:00,12.61,12.7,12.61,12.66,1778807.317652649,4.8217,4.8561,4.8217,4.8408,1778807.3177
2006-06-20 11:00:00,12.66,12.8,12.64,12.79,1870753.148016156,4.8408,4.8944,4.8332,4.8905,1870753.148
2006-06-20 11:30:00,12.79,12.83,12.67,12.78,1649085.2934188645,4.8905,4.9058,4.8446,4.8867,1649085.2934
2006-06-20 12:00:00,12.78,12.79,12.72,12.76,836065.5737704919,4.8867,4.8905,4.8638,4.8791,836065.5738
2006-06-20 12:30:00,12.76,12.77,12.65,12.73,669517.7001663103,4.8791,4.8829,4.837,4.8676,669517.7002
2006-06-20 13:00:00,12.74,12.75,12.72,12.72,452601.5680684248,4.8714,4.8752,4.8638,4.8638,452601.5681
2006-06-20 13:30:00,12.73,12.76,12.69,12.71,1288667.1418389166,4.8676,4.8791,4.8523,4.8599,1288667.1418
2006-06-20 14:00:00,12.71,12.72,12.61,12.63,1773580.4229033026,4.8599,4.8638,4.8217,4.8293,1773580.4229
2006-06-20 14:30:00,12.63,12.72,12.63,12.71,1937039.67688287,4.8293,4.8638,4.8293,4.8599,1937039.6769
2006-06-20 15:00:00,12.71,12.72,12.68,12.69,1433119.5058208602,4.8599,4.8638,4.8485,4.8523,1433119.5058
2006-06-20 15:30:00,12.69,12.71,12.68,12.69,2971489.665003564,4.8523,4.8599,4.8485,4.8523,2971489.665
2006-06-21 09:30:00,12.7,12.86,12.67,12.8,3638156.331670231,4.8561,4.9173,4.8446,4.8944,3638156.3317
2006-06-21 10:00:00,12.8,12.91,12.78,12.79,3631028.747921121,4.8944,4.9364,4.8867,4.8905,3631028.7479
2006-06-21 10:30:00,12.79,12.85,12.71,12.72,3198146.828225232,4.8905,4.9135,4.8599,4.8638,3198146.8282
2006-06-21 11:00:00,12.72,12.83,12.67,12.83,2981468.2822523164,4.8638,4.9058,4.8446,4.9058,2981468.2823
2006-06-21 11:30:00,12.83,12.84,12.79,12.83,1967925.8731290093,4.9058,4.9096,4.8905,4.9058,1967925.8731
2006-06-21 12:00:00,12.83,12.89,12.82,12.88,1505583.273936802,4.9058,4.9288,4.902,4.9249,1505583.2739
2006-06-21 12:30:00,12.88,12.9,12.85,12.85,1379662.627702542,4.9249,4.9326,4.9135,4.9135,1379662.6277
2006-06-21 13:00:00,12.86,12.87,12.81,12.82,1107626.5146115466,4.9173,4.9211,4.8982,4.902,1107626.5146
2006-06-21 13:30:00,12.81,12.88,12.81,12.87,1572344.9750534568,4.8982,4.9249,4.8982,4.9211,1572344.9751
2006-06-21 14:00:00,12.88,12.95,12.88,12.92,2751484.9132810645,4.9249,4.9517,4.9249,4.9402,2751484.9133
2006-06-21 14:30:00,12.92,12.97,12.89,12.96,2052031.361368496,4.9402,4.9594,4.9288,4.9555,2052031.3614
2006-06-21 15:00:00,12.96,13.01,12.94,12.94,2032786.8852459013,4.9555,4.9747,4.9479,4.9479,2032786.8852
2006-06-21 15:30:00,12.94,12.96,12.88,12.94,4281777.144214778,4.9479,4.9555,4.9249,4.9479,4281777.1442
2006-06-22 09:30:00,12.84,12.96,12.77,12.88,2919695.889760038,4.9096,4.9555,4.8829,4.9249,2919695.8898
2006-06-22 10:00:00,12.88,12.89,12.75,12.78,2343311.950582086,4.9249,4.9288,4.8752,4.8867,2343311.9506
2006-06-22 10:30:00,12.77,12.79,12.73,12.74,1857210.7388928488,4.8829,4.8905,4.8676,4.8714,1857210.7389
2006-06-22 11:00:00,12.74,12.78,12.72,12.74,1472083.6303159895,4.8714,4.8867,4.8638,4.8714,1472083.6303
2006-06-22 11:30:00,12.74,12.77,12.72,12.73,1372059.8717034925,4.8714,4.8829,4.8638,4.8676,1372059.8717
2006-06-22 12:00:00,12.73,12.92,12.67,12.72,1736754.5735329057,4.8676,4.9402,4.8446,4.8638,1736754.5735
2006-06-22 12:30:00,12.72,12.72,12.67,12.69,1402708.4818246614,4.8638,4.8638,4.8446,4.8523,1402708.4818
2006-06-22 13:00:00,12.69,12.71,12.66,12.69,893561.4160133048,4.8523,4.8599,4.8408,4.8523,893561.416
2006-06-22 13:30:00,12.69,12.7,12.61,12.68,2322641.9577096696,4.8523,4.8561,4.8217,4.8485,2322641.9577
2006-06-22 14:00:00,12.68,12.72,12.63,12.67,1760513.186029936,4.8485,4.8638,4.8293,4.8446,1760513.186
2006-06-22 14:30:00,12.67,12.7,12.64,12.67,1545022.5706818723,4.8446,4.8561,4.8332,4.8446,1545022.5707
2006-06-22 15:00:00,12.67,12.69,12.63,12.67,1808267.9971489664,4.8446,4.8523,4.8293,4.8446,1808267.9971
2006-06-22 15:30:00,12.67,12.69,12.63,12.64,3012592.064623426,4.8446,4.8523,4.8293,4.8332,3012592.0646
2006-06-23 09:30:00,12.74,12.75,12.55,12.63,5061297.220242338,4.8714,4.8752,4.7988,4.8293,5061297.2202
2006-06-23 10:00:00,12.63,12.69,12.6,12.65,3100023.758612497,4.8293,4.8523,4.8179,4.837,3100023.7586
2006-06-23 10:30:00,12.65,12.69,12.63,12.65,2011641.7201235448,4.837,4.8523,4.8293,4.837,2011641.7201
2006-06-23 11:00:00,12.65,12.66,12.6,12.62,1510572.5825611784,4.837,4.8408,4.8179,4.8255,1510572.5826
2006-06-23 11:30:00,12.61,12.66,12.58,12.61,1778332.1454027086,4.8217,4.8408,4.8102,4.8217,1778332.1454
2006-06-23 12:00:00,12.61,12.72,12.61,12.69,2342599.192207176,4.8217,4.8638,4.8217,4.8523,2342599.1922
2006-06-23 12:30:00,12.69,12.72,12.66,12.67,2716559.75291043,4.8523,4.8638,4.8408,4.8446,2716559.7529
2006-06-23 13:00:00,12.67,12.72,12.67,12.69,1539795.6759325257,4.8446,4.8638,4.8446,4.8523,1539795.6759
2006-06-23 13:30:00,12.69,12.72,12.66,12.7,1284153.005464481,4.8523,4.8638,4.8408,4.8561,1284153.0055
2006-06-23 14:00:00,12.7,12.73,12.67,12.71,2066286.5288667143,4.8561,4.8676,4.8446,4.8599,2066286.5289
2006-06-23 14:30:00,12.71,13.54,12.66,12.68,2910905.2031361368,4.8599,5.1773,4.8408,4.8485,2910905.2031
2006-06-23 15:00:00,12.68,12.69,12.63,12.66,2835827.9876455218,4.8485,4.8523,4.8293,4.8408,2835827.9876
2006-06-23 15:30:00,12.67,12.69,12.63,12.63,2786172.4875267283,4.8446,4.8523,4.8293,4.8293,2786172.4875
2006-06-26 09:30:00,12.62,12.67,12.53,12.56,2847707.2938940367,4.8255,4.8446,4.7911,4.8026,2847707.2939
2006-06-26 10:00:00,12.56,12.63,12.54,12.61,3053932.0503682587,4.8026,4.8293,4.7949,4.8217,3053932.0504
2006-06-26 10:30:00,12.61,12.63,12.56,12.58,1960560.70325493,4.8217,4.8293,4.8026,4.8102,1960560.7033
2006-06-26 11:00:00,12.58,12.59,12.55,12.57,1278926.1107151343,4.8102,4.8141,4.7988,4.8064,1278926.1107
2006-06-26 11:30:00,12.57,12.58,12.54,12.56,1166547.8736041817,4.8064,4.8102,4.7949,4.8026,1166547.8736
2006-06-26 12:00:00,12.56,12.56,12.51,12.53,1514849.132810644,4.8026,4.8026,4.7835,4.7911,1514849.1328
2006-06-26 12:30:00,12.53,12.56,12.52,12.55,792824.8990258969,4.7911,4.8026,4.7873,4.7988,792824.899
2006-06-26 13:00:00,12.55,12.57,12.5,12.5,1218816.821097648,4.7988,4.8064,4.7796,4.7796,1218816.8211
2006-06-26 13:30:00,12.5,12.53,12.46,12.53,1623425.991922072,4.7796,4.7911,4.7643,4.7911,1623425.9919
2006-06-26 14:00:00,12.53,12.55,12.5,12.5,1183891.6607270136,4.7911,4.7988,4.7796,4.7796,1183891.6607
2006-06-26 14:30:00,12.5,12.57,12.5,12.56,2233547.160845807,4.7796,4.8064,4.7796,4.8026,2233547.1608
2006-06-26 15:00:00,12.56,12.57,12.52,12.53,1262770.2542171536,4.8026,4.8064,4.7873,4.7911,1262770.2542
2006-06-26 15:30:00,12.53,12.55,12.49,12.51,2676407.697790449,4.7911,4.7988,4.7758,4.7835,2676407.6978
2006-06-27 09:30:00,12.5,12.54,12.4,12.44,3478260.8695652173,4.7796,4.7949,4.7414,4.7567,3478260.8696
2006-06-27 10:00:00,12.43,12.45,12.18,12.18,6935851.746258019,4.7529,4.7605,4.6573,4.6573,6935851.7463
2006-06-27 10:30:00,12.18,12.26,11.96,12.0,8630078.40342124,4.6573,4.6879,4.5732,4.5885,8630078.4034
2006-06-27 11:00:00,12.0,12.03,11.92,12.01,7855310.049893087,4.5885,4.5999,4.5579,4.5923,7855310.0499
2006-06-27 11:30:00,12.01,12.1,11.24,12.08,3717034.9251603694,4.5923,4.6267,4.2979,4.619,3717034.9252
2006-06-27 12:00:00,12.08,12.08,12.01,12.05,2228320.26609646,4.619,4.619,4.5923,4.6076,2228320.2661
2006-06-27 12:30:00,12.05,12.05,12.0,12.03,1933000.7127583749,4.6076,4.6076,4.5885,4.5999,1933000.7128
2006-06-27 13:00:00,12.03,12.07,12.01,12.06,1771679.73390354,4.5999,4.6152,4.5923,4.6114,1771679.7339
2006-06-27 13:30:00,12.06,12.1,12.05,12.08,1414587.7880731763,4.6114,4.6267,4.6076,4.619,1414587.7881
2006-06-27 14:00:00,12.08,12.08,11.96,11.96,2382513.661202186,4.619,4.619,4.5732,4.5732,2382513.6612
2006-06-27 14:30:00,11.96,12.01,11.89,11.92,4060584.461867427,4.5732,4.5923,4.5464,4.5579,4060584.4619
2006-06-27 15:00:00,11.92,12.0,11.89,11.96,3936089.332382989,4.5579,4.5885,4.5464,4.5732,3936089.3324
2006-06-27 15:30:00,11.96,12.01,11.87,11.9,6457590.876692802,4.5732,4.5923,4.5387,4.5502,6457590.8767
2006-06-28 09:30:00,11.95,12.42,11.9,12.05,4635067.7120456165,4.5693,4.7491,4.5502,4.6076,4635067.712
2006-06-28 10:00:00,12.05,12.1,12.03,12.09,2268472.321216441,4.6076,4.6267,4.5999,4.6229,2268472.3212
2006-06-28 10:30:00,12.09,12.09,11.94,12.01,2816345.9253979567,4.6229,4.6229,4.5655,4.5923,2816345.9254
2006-06-28 11:00:00,12.01,12.01,11.91,11.92,1746258.0185317178,4.5923,4.5923,4.554,4.5579,1746258.0185
2006-06-28 11:30:00,11.92,11.97,11.88,11.96,1807792.824899026,4.5579,4.577,4.5426,4.5732,1807792.8249
2006-06-28 12:00:00,11.96,12.05,11.96,12.01,1666904.252791637,4.5732,4.6076,4.5732,4.5923,1666904.2528
2006-06-28 12:30:00,12.01,12.06,12.0,12.06,851746.2580185317,4.5923,4.6114,4.5885,4.6114,851746.258
2006-06-28 13:00:00,12.06,12.06,11.98,12.03,1223806.1297220243,4.6114,4.6114,4.5808,4.5999,1223806.1297
2006-06-28 13:30:00,12.03,12.03,11.97,12.01,897362.7940128297,4.5999,4.5999,4.577,4.5923,897362.794
2006-06-28 14:00:00,12.01,12.09,12.0,12.09,2124732.7156094084,4.5923,4.6229,4.5885,4.6229,2124732.7156
2006-06-28 14:30:00,12.09,12.18,12.09,12.12,2564029.460679496,4.6229,4.6573,4.6229,4.6343,2564029.4607
2006-06-28 15:00:00,12.11,12.15,12.08,12.13,1886671.418389166,4.6305,4.6458,4.619,4.6382,1886671.4184
2006-06-28 15:30:00,12.13,12.15,12.06,12.11,2604656.688049418,4.6382,4.6458,4.6114,4.6305,2604656.688
2006-06-29 09:30:00,12.26,12.32,12.18,12.23,3805892.135899264,4.6879,4.7108,4.6573,4.6764,3805892.1359
2006-06-29 10:00:00,12.24,12.29,12.19,12.2,2219767.165597529,4.6802,4.6993,4.6611,4.6649,2219767.1656
2006-06-29 10:30:00,12.2,12.24,12.17,12.21,2162508.9094796865,4.6649,4.6802,4.6535,4.6688,2162508.9095
2006-06-29 11:00:00,12.21,12.24,12.1,12.13,2225944.404846757,4.6688,4.6802,4.6267,4.6382,2225944.4048
2006-06-29 11:30:00,12.13,12.13,12.0,12.0,2924922.7845093845,4.6382,4.6382,4.5885,4.5885,2924922.7845
2006-06-29 12:00:00,12.0,12.08,12.0,12.03,1709432.1691613211,4.5885,4.619,4.5885,4.5999,1709432.1692
2006-06-29 12:30:00,12.03,12.06,11.97,11.98,1450700.8790686624,4.5999,4.6114,4.577,4.5808,1450700.8791
2006-06-29 13:00:00,11.98,12.05,11.97,12.03,1287954.3834640058,4.5808,4.6076,4.577,4.5999,1287954.3835
2006-06-29 13:30:00,12.03,12.06,12.03,12.03,2360180.5654549776,4.5999,4.6114,4.5999,4.5999,2360180.5655
2006-06-29 14:00:00,12.03,12.2,12.02,12.11,4335709.194583036,4.5999,4.6649,4.5961,4.6305,4335709.1946
2006-06-29 14:30:00,12.11,12.25,12.1,12.22,4117842.7179852696,4.6305,4.684,4.6267,4.6726,4117842.718
2006-06-29 15:00:00,12.22,12.27,12.19,12.27,5176764.076977905,4.6726,4.6917,4.6611,4.6917,5176764.077
2006-06-29 15:30:00,12.27,12.35,12.24,12.35,10178902.352102635,4.6917,4.7223,4.6802,4.7223,10178902.3521
2006-06-30 09:30:00,12.44,12.48,12.24,12.27,4458066.048942742,4.7567,4.772,4.6802,4.6917,4458066.0489
2006-06-30 10:00:00,12.27,12.33,12.2,12.27,4458778.807317653,4.6917,4.7146,4.6649,4.6917,4458778.8073
2006-06-30 10:30:00,12.27,12.28,12.2,12.25,1855547.636018057,4.6917,4.6955,4.6649,4.684,1855547.636
2006-06-30 11:00:00,12.24,12.28,12.22,12.27,1178427.1798526966,4.6802,4.6955,4.6726,4.6917,1178427.1799
2006-06-30 11:30:00,12.27,12.27,12.22,12.25,925160.370634355,4.6917,4.6917,4.6726,4.684,925160.3706
2006-06-30 12:00:00,12.26,12.29,12.24,12.25,1122594.4404846758,4.6879,4.6993,4.6802,4.684,1122594.4405
2006-06-30 12:30:00,12.25,12.27,12.23,12.24,874079.3537657401,4.684,4.6917,4.6764,4.6802,874079.3538
2006-06-30 13:00:00,12.24,12.26,12.23,12.24,636018.0565454977,4.6802,4.6879,4.6764,4.6802,636018.0565
2006-06-30 13:30:00,12.24,12.29,12.22,12.24,2203848.895224519,4.6802,4.6993,4.6726,4.6802,2203848.8952
2006-06-30 14:00:00,12.24,12.28,12.24,12.25,1347113.328581611,4.6802,4.6955,4.6802,4.684,1347113.3286
2006-06-30 14:30:00,12.25,12.4,12.25,12.38,2967213.1147540985,4.684,4.7414,4.684,4.7338,2967213.1148
2006-06-30 15:00:00,12.38,12.39,12.31,12.32,1659776.669042528,4.7338,4.7376,4.707,4.7108,1659776.669
2006-06-30 15:30:00,12.33,12.33,12.27,12.33,2907816.583511523,4.7146,4.7146,4.6917,4.7146,2907816.5835
2006-07-03 09:30:00,12.4,12.41,12.27,12.33,1941553.8132573057,4.7414,4.7452,4.6917,4.7146,1941553.8133
2006-07-03 10:00:00,12.33,12.33,12.25,12.27,1448325.0178189594,4.7146,4.7146,4.684,4.6917,1448325.0178
2006-07-03 10:30:00,12.27,12.29,12.26,12.26,911855.547636018,4.6917,4.6993,4.6879,4.6879,911855.5476
2006-07-03 11:00:00,12.27,12.28,12.25,12.28,1240912.330719886,4.6917,4.6955,4.684,4.6955,1240912.3307
2006-07-03 11:30:00,12.28,12.29,12.27,12.27,1129722.0242337848,4.6955,4.6993,4.6917,4.6917,1129722.0242
2006-07-03 12:00:00,12.28,12.29,12.27,12.28,1074364.4571157044,4.6955,4.6993,4.6917,4.6955,1074364.4571
2006-07-03 12:30:00,12.29,12.31,12.28,12.29,1693989.0710382515,4.6993,4.707,4.6955,4.6993,1693989.071
2006-07-05 09:30:00,12.23,12.26,12.11,12.13,3514136.374435733,4.6764,4.6879,4.6305,4.6382,3514136.3744
2006-07-05 10:00:00,12.13,12.13,12.02,12.08,3219291.9933475885,4.6382,4.6382,4.5961,4.619,3219291.9933
2006-07-05 10:30:00,12.08,12.09,12.03,12.05,1786172.4875267283,4.619,4.6229,4.5999,4.6076,1786172.4875
2006-07-05 11:00:00,12.05,12.06,12.03,12.04,1243525.7780945592,4.6076,4.6114,4.5999,4.6037,1243525.7781
2006-07-05 11:30:00,12.05,12.08,12.04,12.04,1845569.018769304,4.6076,4.619,4.6037,4.6037,1845569.0188
2006-07-05 12:00:00,12.04,12.08,12.03,12.08,1436445.7115704443,4.6037,4.619,4.5999,4.619,1436445.7116
2006-07-05 12:30:00,12.08,12.11,12.06,12.08,1055119.98099311,4.619,4.6305,4.6114,4.619,1055119.981
2006-07-05 13:00:00,12.08,12.11,12.06,12.1,1255880.256593015,4.619,4.6305,4.6114,4.6267,1255880.2566
2006-07-05 13:30:00,12.11,12.12,12.1,12.11,1032311.7129959612,4.6305,4.6343,4.6267,4.6305,1032311.713
2006-07-05 14:00:00,12.11,12.11,12.05,12.08,1449988.1206937516,4.6305,4.6305,4.6076,4.619,1449988.1207
2006-07-05 14:30:00,12.07,12.09,12.03,12.06,2057020.6699928725,4.6152,4.6229,4.5999,4.6114,2057020.67
2006-07-05 15:00:00,12.06,12.06,12.0,12.01,2733190.7816583514,4.6114,4.6114,4.5885,4.5923,2733190.7817
2006-07-05 15:30:00,12.01,12.01,11.93,11.93,6125920.64623426,4.5923,4.5923,4.5617,4.5617,6125920.6462
2006-07-06 09:30:00,11.97,11.97,11.51,11.51,9964599.667379426,4.577,4.577,4.4011,4.4011,9964599.6674
2006-07-06 10:00:00,11.51,11.65,11.47,11.6,9332145.402708482,4.4011,4.4546,4.3858,4.4355,9332145.4027
2006-07-06 10:30:00,11.6,11.65,11.54,11.57,6189593.727726301,4.4355,4.4546,4.4126,4.424,6189593.7277
2006-07-06 11:00:00,11.57,11.65,11.51,11.55,5445236.398194346,4.424,4.4546,4.4011,4.4164,5445236.3982
2006-07-06 11:30:00,11.55,11.56,11.39,11.47,7171299.596103588,4.4164,4.4202,4.3552,4.3858,7171299.5961
2006-07-06 12:00:00,11.46,11.51,11.35,11.39,6791399.382276075,4.382,4.4011,4.3399,4.3552,6791399.3823
2006-07-06 12:30:00,11.39,11.42,11.35,11.36,6118793.062485151,4.3552,4.3667,4.3399,4.3437,6118793.0625
2006-07-06 13:00:00,11.36,11.38,11.33,11.34,4658113.566167736,4.3437,4.3514,4.3323,4.3361,4658113.5662
2006-07-06 13:30:00,11.34,11.36,11.32,11.35,4008553.100498931,4.3361,4.3437,4.3284,4.3399,4008553.1005
2006-07-06 14:00:00,11.35,11.38,11.33,11.34,6374910.905203137,4.3399,4.3514,4.3323,4.3361,6374910.9052
2006-07-06 14:30:00,11.34,11.36,11.33,11.35,6913281.06438584,4.3361,4.3437,4.3323,4.3399,6913281.0644
2006-07-06 15:00:00,11.35,11.4,11.34,11.36,6837491.090520314,4.3399,4.359,4.3361,4.3437,6837491.0905
2006-07-06 15:30:00,11.36,11.36,11.29,11.3,14260631.97909242,4.3437,4.3437,4.317,4.3208,14260631.9791
2006-07-07 09:30:00,11.26,11.34,11.18,11.33,7229270.610596341,4.3055,4.3361,4.2749,4.3323,7229270.6106
2006-07-07 10:00:00,11.33,11.44,11.31,11.33,6202185.792349727,4.3323,4.3743,4.3246,4.3323,6202185.7923
2006-07-07 10:30:00,11.33,11.36,11.26,11.27,3499643.6208125446,4.3323,4.3437,4.3055,4.3093,3499643.6208
2006-07-07 11:00:00,11.27,11.32,11.25,11.3,2339510.572582561,4.3093,4.3284,4.3017,4.3208,2339510.5726
2006-07-07 11:30:00,11.3,11.4,11.29,11.35,3842005.226894749,4.3208,4.359,4.317,4.3399,3842005.2269
2006-07-07 12:00:00,11.35,11.45,11.35,11.42,4485626.039439297,4.3399,4.3782,4.3399,4.3667,4485626.0394
2006-07-07 12:30:00,11.42,11.49,11.4,11.44,3438108.8144452367,4.3667,4.3934,4.359,4.3743,3438108.8144
2006-07-07 13:00:00,11.44,11.48,11.34,11.36,3479686.38631504,4.3743,4.3896,4.3361,4.3437,3479686.3863
2006-07-07 13:30:00,11.37,11.39,11.33,11.34,3254454.739843193,4.3476,4.3552,4.3323,4.3361,3254454.7398
2006-07-07 14:00:00,11.34,11.36,11.32,11.34,2654549.774293181,4.3361,4.3437,4.3284,4.3361,2654549.7743
2006-07-07 14:30:00,11.34,11.36,11.24,11.28,7157757.18698028,4.3361,4.3437,4.2979,4.3131,7157757.187
2006-07-07 15:00:00,11.28,11.31,11.22,11.23,3703492.516037064,4.3131,4.3246,4.2902,4.294,3703492.516
2006-07-07 15:30:00,11.23,11.27,11.2,11.22,7702304.585412212,4.294,4.3093,4.2826,4.2902,7702304.5854
2006-07-10 09:30:00,11.31,11.36,11.21,11.31,7388215.728201473,4.3246,4.3437,4.2864,4.3246,7388215.7282
2006-07-10 10:00:00,11.31,11.38,11.3,11.35,3043953.433119506,4.3246,4.3514,4.3208,4.3399,3043953.4331
2006-07-10 10:30:00,11.35,11.35,11.26,11.27,2742456.640532193,4.3399,4.3399,4.3055,4.3093,2742456.6405
2006-07-10 11:00:00,11.26,11.3,11.26,11.3,1830601.0928961749,4.3055,4.3208,4.3055,4.3208,1830601.0929
2006-07-10 11:30:00,11.29,11.31,11.28,11.29,2526728.439059159,4.317,4.3246,4.3131,4.317,2526728.4391
2006-07-10 12:00:00,11.29,11.33,11.25,11.33,2450938.4651936325,4.317,4.3323,4.3017,4.3323,2450938.4652
2006-07-10 12:30:00,11.33,11.33,11.3,11.32,1738655.2625326682,4.3323,4.3323,4.3208,4.3284,1738655.2625
2006-07-10 13:00:00,11.32,11.34,11.3,11.34,1955333.808505584,4.3284,4.3361,4.3208,4.3361,1955333.8085
2006-07-10 13:30:00,11.34,11.34,11.28,11.3,1419101.9244476124,4.3361,4.3361,4.3131,4.3208,1419101.9244
2006-07-10 14:00:00,11.3,11.33,11.28,11.28,1747921.12140651,4.3208,4.3323,4.3131,4.3131,1747921.1214
2006-07-10 14:30:00,11.28,11.32,11.26,11.31,2110715.1342361607,4.3131,4.3284,4.3055,4.3246,2110715.1342
2006-07-10 15:00:00,11.31,11.35,11.3,11.34,2473984.319315752,4.3246,4.3399,4.3208,4.3361,2473984.3193
2006-07-10 15:30:00,11.34,11.38,11.3,11.34,5484675.694939416,4.3361,4.3514,4.3208,4.3361,5484675.6949
2006-07-11 09:30:00,11.38,11.45,11.35,11.38,4252554.050843431,4.3514,4.3782,4.3399,4.3514,4252554.0508
2006-07-11 10:00:00,11.37,11.41,11.25,11.39,3836065.573770492,4.3476,4.3629,4.3017,4.3552,3836065.5738
2006-07-11 10:30:00,11.38,11.41,11.33,11.39,2598717.0349251605,4.3514,4.3629,4.3323,4.3552,2598717.0349
2006-07-11 11:00:00,11.39,11.41,11.31,11.41,3388928.486576384,4.3552,4.3629,4.3246,4.3629,3388928.4866
2006-07-11 11:30:00,11.41,11.47,11.41,11.46,3169398.9071038254,4.3629,4.3858,4.3629,4.382,3169398.9071
2006-07-11 12:00:00,11.46,11.53,11.45,11.52,4178902.352102637,4.382,4.4087,4.3782,4.4049,4178902.3521
2006-07-11 12:30:00,11.52,11.55,11.47,11.53,3432881.91969589,4.4049,4.4164,4.3858,4.4087,3432881.9197
2006-07-11 13:00:00,11.53,11.57,11.52,11.57,2313376.098835828,4.4087,4.424,4.4049,4.424,2313376.0988
2006-07-11 13:30:00,11.57,11.65,11.57,11.63,4043003.0886196247,4.424,4.4546,4.424,4.447,4043003.0886
2006-07-11 14:00:00,11.63,11.76,11.63,11.72,6492753.623188406,4.447,4.4967,4.447,4.4814,6492753.6232
2006-07-11 14:30:00,11.72,11.73,11.65,11.68,2871703.492516037,4.4814,4.4852,4.4546,4.4661,2871703.4925
2006-07-11 15:00:00,11.68,11.71,11.65,11.69,4620574.958422428,4.4661,4.4776,4.4546,4.4699,4620574.9584
2006-07-11 15:30:00,11.69,11.74,11.67,11.7,6669755.286291281,4.4699,4.489,4.4623,4.4737,6669755.2863
2006-07-12 09:30:00,11.69,11.77,11.6,11.69,5347588.500831552,4.4699,4.5005,4.4355,4.4699,5347588.5008
2006-07-12 10:00:00,11.69,11.71,11.64,11.66,2897837.9662627704,4.4699,4.4776,4.4508,4.4584,2897837.9663
2006-07-12 10:30:00,11.65,11.66,11.55,11.58,4057971.014492754,4.4546,4.4584,4.4164,4.4279,4057971.0145
2006-07-12 11:00:00,11.58,11.65,11.57,11.64,2716084.5806604894,4.4279,4.4546,4.424,4.4508,2716084.5807
2006-07-12 11:30:00,11.64,11.7,11.63,11.68,1469470.1829413162,4.4508,4.4737,4.447,4.4661,1469470.1829
2006-07-12 12:00:00,11.68,11.69,11.57,11.57,1683772.8676645283,4.4661,4.4699,4.424,4.424,1683772.8677
2006-07-12 12:30:00,11.57,11.61,11.48,11.51,2313851.2710857685,4.424,4.4393,4.3896,4.4011,2313851.2711
2006-07-12 13:00:00,11.51,11.51,11.41,11.46,2876217.628890473,4.4011,4.4011,4.3629,4.382,2876217.6289
2006-07-12 13:30:00,11.46,11.51,11.43,11.44,2277738.1800902826,4.382,4.4011,4.3705,4.3743,2277738.1801
2006-07-12 14:00:00,11.44,11.49,11.43,11.46,1715846.9945355193,4.3743,4.3934,4.3705,4.382,1715846.9945
2006-07-12 14:30:00,11.46,11.47,11.33,11.36,2816108.3392729866,4.382,4.3858,4.3323,4.3437,2816108.3393
2006-07-12 15:00:00,11.36,11.41,11.34,11.38,3387027.7975766216,4.3437,4.3629,4.3361,4.3514,3387027.7976
2006-07-12 15:30:00,11.38,11.46,11.36,11.46,4511285.34093609,4.3514,4.382,4.3437,4.382,4511285.3409
2006-07-13 09:30:00,11.36,11.46,11.29,11.34,4338797.814207651,4.3437,4.382,4.317,4.3361,4338797.8142
2006-07-13 10:00:00,11.35,11.41,11.33,11.39,2518412.9246851983,4.3399,4.3629,4.3323,4.3552,2518412.9247
2006-07-13 10:30:00,11.39,11.46,11.36,11.37,2774293.1812782134,4.3552,4.382,4.3437,4.3476,2774293.1813
2006-07-13 11:00:00,11.36,11.39,11.34,11.37,2272748.8714659065,4.3437,4.3552,4.3361,4.3476,2272748.8715
2006-07-13 11:30:00,11.38,11.42,11.35,11.4,2205749.5842242814,4.3514,4.3667,4.3399,4.359,2205749.5842
2006-07-13 12:00:00,11.4,11.49,11.4,11.44,2117367.545735329,4.359,4.3934,4.359,4.3743,2117367.5457
2006-07-13 12:30:00,11.44,11.49,11.34,11.43,1821810.4062722733,4.3743,4.3934,4.3361,4.3705,1821810.4063
2006-07-13 13:00:00,11.43,11.46,11.41,11.41,1744832.501781896,4.3705,4.382,4.3629,4.3629,1744832.5018
2006-07-13 13:30:00,11.41,11.42,11.28,11.29,1683297.695414588,4.3629,4.3667,4.3131,4.317,1683297.6954
2006-07-13 14:00:00,11.28,11.36,11.28,11.32,1536707.0563079116,4.3131,4.3437,4.3131,4.3284,1536707.0563
2006-07-13 14:30:00,11.32,11.32,11.23,11.25,2762176.288904728,4.3284,4.3284,4.294,4.3017,2762176.2889
2006-07-13 15:00:00,11.25,11.29,11.21,11.26,2113090.995485864,4.3017,4.317,4.2864,4.3055,2113090.9955
2006-07-13 15:30:00,11.27,11.28,11.18,11.18,3936089.332382989,4.3093,4.3131,4.2749,4.2749,3936089.3324
2006-07-14 09:30:00,11.19,11.24,11.01,11.13,4350201.9482062245,4.2787,4.2979,4.2099,4.2558,4350201.9482
2006-07-14 10:00:00,11.13,11.19,11.13,11.16,1855072.463768116,4.2558,4.2787,4.2558,4.2673,1855072.4638
2006-07-14 10:30:00,11.16,11.22,11.11,11.15,1772392.4922784509,4.2673,4.2902,4.2481,4.2634,1772392.4923
2006-07-14 11:00:00,11.15,11.2,11.02,11.05,3533143.2644333574,4.2634,4.2826,4.2137,4.2252,3533143.2644
2006-07-14 11:30:00,11.05,11.06,10.91,10.96,4320741.268709907,4.2252,4.229,4.1717,4.1908,4320741.2687
2006-07-14 12:00:00,10.96,11.02,10.95,10.98,2052506.533618437,4.1908,4.2137,4.187,4.1984,2052506.5336
2006-07-14 12:30:00,10.98,11.04,10.96,11.01,2079116.1796151104,4.1984,4.2214,4.1908,4.2099,2079116.1796
2006-07-14 13:00:00,11.01,11.05,10.99,11.0,4200047.5172249945,4.2099,4.2252,4.2023,4.2061,4200047.5172
2006-07-14 13:30:00,11.0,11.01,10.92,10.94,3644808.743169399,4.2061,4.2099,4.1755,4.1831,3644808.7432
2006-07-14 14:00:00,10.94,10.94,10.83,10.85,5808743.169398908,4.1831,4.1831,4.1411,4.1487,5808743.1694
2006-07-14 14:30:00,10.84,10.91,10.84,10.88,2912568.306010929,4.1449,4.1717,4.1449,4.1602,2912568.306
2006-07-14 15:00:00,10.87,10.94,10.86,10.87,4959610.358755048,4.1564,4.1831,4.1526,4.1564,4959610.3588
2006-07-14 15:30:00,10.87,10.96,10.73,10.76,16508909.479686389,4.1564,4.1908,4.1028,4.1143,16508909.4797
2006-07-17 09:30:00,10.75,10.96,10.73,10.85,4678308.386790211,4.1105,4.1908,4.1028,4.1487,4678308.3868
2006-07-17 10:00:00,10.85,10.98,10.84,10.94,3961986.220004752,4.1487,4.1984,4.1449,4.1831,3961986.22
2006-07-17 10:30:00,10.94,10.96,10.88,10.93,5479211.214065099,4.1831,4.1908,4.1602,4.1793,5479211.2141
2006-07-17 11:00:00,10.93,10.95,10.89,10.93,3882157.2820147295,4.1793,4.187,4.164,4.1793,3882157.282
2006-07-17 11:30:00,10.92,10.99,10.92,10.93,2904490.3777619386,4.1755,4.2023,4.1755,4.1793,2904490.3778
2006-07-17 12:00:00,10.93,10.94,10.91,10.93,1704680.446661915,4.1793,4.1831,4.1717,4.1793,1704680.4467
2006-07-17 12:30:00,10.93,10.95,10.92,10.92,2249227.845093847,4.1793,4.187,4.1755,4.1755,2249227.8451
2006-07-17 13:00:00,10.92,10.94,10.91,10.92,1943216.9161320976,4.1755,4.1831,4.1717,4.1755,1943216.9161
2006-07-17 13:30:00,10.92,10.94,10.9,10.93,1772867.6645283916,4.1755,4.1831,4.1678,4.1793,1772867.6645
2006-07-17 14:00:00,10.93,11.0,10.92,10.99,1662390.1164172012,4.1793,4.2061,4.1755,4.2023,1662390.1164
2006-07-17 14:30:00,10.99,11.04,10.99,11.01,3188880.96935139,4.2023,4.2214,4.2023,4.2099,3188880.9694
2006-07-17 15:00:00,11.01,11.09,10.99,11.07,3772867.664528392,4.2099,4.2405,4.2023,4.2328,3772867.6645
2006-07-17 15:30:00,11.07,11.23,11.03,11.17,6604894.2741743885,4.2328,4.294,4.2176,4.2711,6604894.2742
2006-07-18 09:30:00,11.14,11.21,11.07,11.2,4629365.645046329,4.2596,4.2864,4.2328,4.2826,4629365.645
2006-07-18 10:00:00,11.19,11.26,11.11,11.21,4021145.1651223567,4.2787,4.3055,4.2481,4.2864,4021145.1651
2006-07-18 10:30:00,11.21,11.36,11.14,11.17,3719410.7864100737,4.2864,4.3437,4.2596,4.2711,3719410.7864
2006-07-18 11:00:00,11.16,11.17,11.06,11.08,2876692.8011404136,4.2673,4.2711,4.229,4.2367,2876692.8011
2006-07-18 11:30:00,11.09,11.09,11.0,11.01,2137562.3663578047,4.2405,4.2405,4.2061,4.2099,2137562.3664
2006-07-18 12:00:00,11.01,11.04,10.99,11.04,1337609.8835827988,4.2099,4.2214,4.2023,4.2214,1337609.8836
2006-07-18 12:30:00,11.04,11.07,10.99,11.01,1564742.2190544072,4.2214,4.2328,4.2023,4.2099,1564742.2191
2006-07-18 13:00:00,11.01,11.01,10.9,10.94,1613447.374673319,4.2099,4.2099,4.1678,4.1831,1613447.3747
2006-07-18 13:30:00,10.94,10.95,10.85,10.87,1774293.1812782134,4.1831,4.187,4.1487,4.1564,1774293.1813
2006-07-18 14:00:00,10.87,10.94,10.87,10.92,1803753.8607745308,4.1564,4.1831,4.1564,4.1755,1803753.8608
2006-07-18 14:30:00,10.92,10.98,10.9,10.92,2500831.551437396,4.1755,4.1984,4.1678,4.1755,2500831.5514
2006-07-18 15:00:00,10.92,11.01,10.84,11.01,3529579.4725588025,4.1755,4.2099,4.1449,4.2099,3529579.4726
2006-07-18 15:30:00,11.0,11.2,11.0,11.17,5903302.447137088,4.2061,4.2826,4.2061,4.2711,5903302.4471
2006-07-19 09:30:00,10.94,11.27,10.91,11.17,8359467.807080067,4.1831,4.3093,4.1717,4.2711,8359467.8071
2006-07-19 10:00:00,11.17,11.26,10.98,10.98,5858873.841767641,4.2711,4.3055,4.1984,4.1984,5858873.8418
2006-07-19 10:30:00,10.98,11.14,10.97,11.1,4459016.393442623,4.1984,4.2596,4.1946,4.2443,4459016.3934
2006-07-19 11:00:00,11.1,11.13,11.03,11.04,2556664.290805417,4.2443,4.2558,4.2176,4.2214,2556664.2908
2006-07-19 11:30:00,11.04,11.1,10.96,10.97,3617248.752672844,4.2214,4.2443,4.1908,4.1946,3617248.7527
2006-07-19 12:00:00,10.97,11.01,10.82,10.92,5430268.472321217,4.1946,4.2099,4.1373,4.1755,5430268.4723
2006-07-19 12:30:00,10.92,10.96,10.88,10.93,3420289.855072464,4.1755,4.1908,4.1602,4.1793,3420289.8551
2006-07-19 13:00:00,10.93,10.96,10.91,10.92,2148016.155856498,4.1793,4.1908,4.1717,4.1755,2148016.1559
2006-07-19 13:30:00,10.91,10.93,10.8,10.83,3637205.987170349,4.1717,4.1793,4.1296,4.1411,3637205.9872
2006-07-19 14:00:00,10.83,10.89,10.78,10.81,5531242.575433595,4.1411,4.164,4.122,4.1334,5531242.5754
2006-07-19 14:30:00,10.81,10.86,10.79,10.86,8354716.084580661,4.1334,4.1526,4.1258,4.1526,8354716.0846
2006-07-19 15:00:00,10.86,10.99,10.83,10.95,10014255.167498218,4.1526,4.2023,4.1411,4.187,10014255.1675
2006-07-19 15:30:00,10.95,10.96,10.88,10.91,9821335.234022334,4.187,4.1908,4.1602,4.1717,9821335.234
2006-07-20 09:30:00,11.44,11.47,10.72,10.94,27299596.10358756,4.3743,4.3858,4.099,4.1831,27299596.1036
2006-07-20 10:00:00,10.93,10.98,10.83,10.93,7493703.967688288,4.1793,4.1984,4.1411,4.1793,7493703.9677
2006-07-20 10:30:00,10.93,10.96,10.81,10.91,7679733.903540034,4.1793,4.1908,4.1334,4.1717,7679733.9035
2006-07-20 11:00:00,10.91,10.92,10.78,10.83,4567118.08030411,4.1717,4.1755,4.122,4.1411,4567118.0803
2006-07-20 11:30:00,10.83,10.84,10.7,10.78,4790686.623901164,4.1411,4.1449,4.0914,4.122,4790686.6239
2006-07-20 12:00:00,10.78,10.8,10.67,10.68,4618436.683297696,4.122,4.1296,4.0799,4.0837,4618436.6833
2006-07-20 12:30:00,10.68,10.7,10.63,10.66,3522689.474934664,4.0837,4.0914,4.0646,4.0761,3522689.4749
2006-07-20 13:00:00,10.66,10.69,10.6,10.63,4460441.910192445,4.0761,4.0875,4.0531,4.0646,4460441.9102
2006-07-20 13:30:00,10.63,10.64,10.53,10.57,5108101.686861487,4.0646,4.0684,4.0264,4.0417,5108101.6869
2006-07-20 14:00:00,10.57,10.64,10.54,10.63,4336421.952957948,4.0417,4.0684,4.0302,4.0646,4336421.953
2006-07-20 14:30:00,10.63,10.67,10.59,10.66,5053694.464243288,4.0646,4.0799,4.0493,4.0761,5053694.4642
2006-07-20 15:00:00,10.65,10.68,10.55,10.57,4790211.451651224,4.0723,4.0837,4.034,4.0417,4790211.4517
2006-07-20 15:30:00,10.57,10.58,10.38,10.38,9687336.659539085,4.0417,4.0455,3.969,3.969,9687336.6595
2006-07-21 09:30:00,10.32,10.45,10.24,10.43,12382276.075077215,3.9461,3.9958,3.9155,3.9881,12382276.0751
2006-07-21 10:00:00,10.43,10.45,10.27,10.32,4440247.089569969,3.9881,3.9958,3.927,3.9461,4440247.0896
2006-07-21 10:30:00,10.32,10.38,10.29,10.36,4821097.647897363,3.9461,3.969,3.9346,3.9614,4821097.6479
2006-07-21 11:00:00,10.36,10.38,10.27,10.27,3531955.333808505,3.9614,3.969,3.927,3.927,3531955.3338
2006-07-21 11:30:00,10.27,10.33,10.27,10.31,2267046.804466619,3.927,3.9499,3.927,3.9422,2267046.8045
2006-07-21 12:00:00,10.31,10.32,10.25,10.32,2016393.4426229508,3.9422,3.9461,3.9193,3.9461,2016393.4426
2006-07-21 12:30:00,10.32,10.34,10.29,10.31,2651461.1546685672,3.9461,3.9537,3.9346,3.9422,2651461.1547
2006-07-21 13:00:00,10.31,10.34,10.3,10.3,1750059.3965312426,3.9422,3.9537,3.9384,3.9384,1750059.3965
2006-07-21 13:30:00,10.31,10.37,10.29,10.32,1839629.3656450463,3.9422,3.9652,3.9346,3.9461,1839629.3656
2006-07-21 14:00:00,10.31,10.32,10.27,10.32,2473033.97481587,3.9422,3.9461,3.927,3.9461,2473033.9748
2006-07-21 14:30:00,10.31,10.35,10.29,10.31,1982418.6267521973,3.9422,3.9575,3.9346,3.9422,1982418.6268
2006-07-21 15:00:00,10.3,10.33,10.3,10.31,3985269.6602518414,3.9384,3.9499,3.9384,3.9422,3985269.6603
2006-07-21 15:30:00,10.32,10.35,10.26,10.3,5733190.781658351,3.9461,3.9575,3.9231,3.9384,5733190.7817
2006-07-24 09:30:00,10.4,10.4,10.12,10.16,7401995.723449751,3.9767,3.9767,3.8696,3.8849,7401995.7234
2006-07-24 10:00:00,10.16,10.23,10.14,10.19,4391066.761701116,3.8849,3.9117,3.8772,3.8964,4391066.7617
2006-07-24 10:30:00,10.19,10.38,10.17,10.32,5123069.612734617,3.8964,3.969,3.8887,3.9461,5123069.6127
2006-07-24 11:00:00,10.32,10.38,10.3,10.35,2659063.910667617,3.9461,3.969,3.9384,3.9575,2659063.9107
2006-07-24 11:30:00,10.35,10.4,10.34,10.34,2343787.122832027,3.9575,3.9767,3.9537,3.9537,2343787.1228
2006-07-24 12:00:00,10.35,10.36,10.32,10.35,1746495.6046566882,3.9575,3.9614,3.9461,3.9575,1746495.6047
2006-07-24 12:30:00,10.35,10.38,10.32,10.35,1904727.963886909,3.9575,3.969,3.9461,3.9575,1904727.9639
2006-07-24 13:00:00,10.35,10.38,10.34,10.37,1751722.4994060348,3.9575,3.969,3.9537,3.9652,1751722.4994
2006-07-24 13:30:00,10.38,10.52,10.35,10.52,3159657.875980043,3.969,4.0225,3.9575,4.0225,3159657.876
2006-07-24 14:00:00,10.51,10.55,10.48,10.53,4050843.430743645,4.0187,4.034,4.0073,4.0264,4050843.4307
2006-07-24 14:30:00,10.53,10.6,10.52,10.55,4502494.654312189,4.0264,4.0531,4.0225,4.034,4502494.6543
2006-07-24 15:00:00,10.55,10.62,10.54,10.59,3901876.9303872655,4.034,4.0608,4.0302,4.0493,3901876.9304
2006-07-24 15:30:00,10.59,10.61,10.55,10.56,7417438.821572821,4.0493,4.057,4.034,4.0378,7417438.8216
2006-07-25 09:30:00,10.72,10.78,10.59,10.64,6612972.202423379,4.099,4.122,4.0493,4.0684,6612972.2024
2006-07-25 10:00:00,10.64,10.73,10.45,10.48,6123307.198859586,4.0684,4.1028,3.9958,4.0073,6123307.1989
2006-07-25 10:30:00,10.48,10.53,10.4,10.45,4554050.843430744,4.0073,4.0264,3.9767,3.9958,4554050.8434
2006-07-25 11:00:00,10.45,10.51,10.43,10.49,2097172.7251128536,3.9958,4.0187,3.9881,4.0111,2097172.7251
2006-07-25 11:30:00,10.48,10.51,10.45,10.46,1609408.410548824,4.0073,4.0187,3.9958,3.9996,1609408.4105
2006-07-25 12:00:00,10.46,10.47,10.43,10.46,1142076.5027322404,3.9996,4.0034,3.9881,3.9996,1142076.5027
2006-07-25 12:30:00,10.45,10.48,10.43,10.47,1349964.3620812546,3.9958,4.0073,3.9881,4.0034,1349964.3621
2006-07-25 13:00:00,10.47,10.48,10.45,10.46,803516.2746495605,4.0034,4.0073,3.9958,3.9996,803516.2746
2006-07-25 13:30:00,10.46,10.46,10.39,10.4,1486101.2116892373,3.9996,3.9996,3.9728,3.9767,1486101.2117
2006-07-25 14:00:00,10.41,10.43,10.31,10.35,3702304.585412212,3.9805,3.9881,3.9422,3.9575,3702304.5854
2006-07-25 14:30:00,10.35,10.71,10.33,10.41,3072938.9403658826,3.9575,4.0952,3.9499,3.9805,3072938.9404
2006-07-25 15:00:00,10.41,10.46,10.4,10.44,3386315.039201711,3.9805,3.9996,3.9767,3.992,3386315.0392
2006-07-25 15:30:00,10.45,10.45,10.35,10.38,5137562.366357805,3.9958,3.9958,3.9575,3.969,5137562.3664
2006-07-26 09:30:00,10.31,10.35,10.23,10.3,4018531.717747684,3.9422,3.9575,3.9117,3.9384,4018531.7177
2006-07-26 10:00:00,10.3,10.3,10.13,10.2,6542409.123307199,3.9384,3.9384,3.8734,3.9002,6542409.1233
2006-07-26 10:30:00,10.2,10.28,10.11,10.2,4868139.700641483,3.9002,3.9308,3.8658,3.9002,4868139.7006
2006-07-26 11:00:00,10.2,10.26,10.19,10.24,3028747.9211214064,3.9002,3.9231,3.8964,3.9155,3028747.9211
2006-07-26 11:30:00,10.24,10.25,10.19,10.23,3122119.268234736,3.9155,3.9193,3.8964,3.9117,3122119.2682
2006-07-26 12:00:00,10.23,10.28,10.22,10.23,3329769.541458779,3.9117,3.9308,3.9078,3.9117,3329769.5415
2006-07-26 12:30:00,10.23,10.24,10.14,10.16,2779757.66215253,3.9117,3.9155,3.8772,3.8849,2779757.6622
2006-07-26 13:00:00,10.16,10.22,10.15,10.19,1565217.391304348,3.8849,3.9078,3.8811,3.8964,1565217.3913
2006-07-26 13:30:00,10.19,10.24,10.19,10.22,1262770.2542171536,3.8964,3.9155,3.8964,3.9078,1262770.2542
2006-07-26 14:00:00,10.22,10.23,10.15,10.22,2363031.598954621,3.9078,3.9117,3.8811,3.9078,2363031.599
2006-07-26 14:30:00,10.22,10.29,10.22,10.29,3626277.0254217153,3.9078,3.9346,3.9078,3.9346,3626277.0254
2006-07-26 15:00:00,10.28,10.31,10.24,10.3,3531242.575433594,3.9308,3.9422,3.9155,3.9384,3531242.5754
2006-07-26 15:30:00,10.3,10.33,10.28,10.28,5784509.384651937,3.9384,3.9499,3.9308,3.9308,5784509.3847
2006-07-27 09:30:00,10.35,10.45,10.24,10.28,4822047.992397244,3.9575,3.9958,3.9155,3.9308,4822047.9924
2006-07-27 10:00:00,10.28,10.38,10.28,10.33,3163696.840104538,3.9308,3.969,3.9308,3.9499,3163696.8401
2006-07-27 10:30:00,10.32,10.35,10.26,10.31,1952482.77500594,3.9461,3.9575,3.9231,3.9422,1952482.775
2006-07-27 11:00:00,10.31,10.37,10.23,10.27,3446899.501069138,3.9422,3.9652,3.9117,3.927,3446899.5011
2006-07-27 11:30:00,10.27,10.27,10.23,10.24,1980517.9377524352,3.927,3.927,3.9117,3.9155,1980517.9378
2006-07-27 12:00:00,10.24,10.25,10.21,10.23,1556664.290805417,3.9155,3.9193,3.904,3.9117,1556664.2908
2006-07-27 12:30:00,10.23,10.23,10.16,10.18,2703492.516037064,3.9117,3.9117,3.8849,3.8925,2703492.516
2006-07-27 13:00:00,10.18,10.19,10.11,10.13,3499881.2069375147,3.8925,3.8964,3.8658,3.8734,3499881.2069
2006-07-27 13:30:00,10.13,10.25,10.06,10.06,3700403.8964124494,3.8734,3.9193,3.8467,3.8467,3700403.8964
2006-07-27 14:00:00,10.06,10.12,10.03,10.08,3147778.569731528,3.8467,3.8696,3.8352,3.8543,3147778.5697
2006-07-27 14:30:00,10.08,10.1,10.05,10.07,2775481.111903065,3.8543,3.8619,3.8428,3.8505,2775481.1119
2006-07-27 15:00:00,10.07,10.09,10.0,10.0,4041102.3996198624,3.8505,3.8581,3.8237,3.8237,4041102.3996
2006-07-27 15:30:00,10.0,10.03,9.96,9.98,5324067.474459492,3.8237,3.8352,3.8084,3.8161,5324067.4745
2006-07-28 09:30:00,10.04,10.08,9.98,10.04,4017106.200997862,3.839,3.8543,3.8161,3.839,4017106.201
2006-07-28 10:00:00,10.04,10.05,9.85,9.88,4745545.260156807,3.839,3.8428,3.7664,3.7778,4745545.2602
2006-07-28 10:30:00,9.88,9.92,9.87,9.89,3665953.908291756,3.7778,3.7931,3.774,3.7817,3665953.9083
2006-07-28 11:00:00,9.89,9.98,9.88,9.94,4541221.192682347,3.7817,3.8161,3.7778,3.8008,4541221.1927
2006-07-28 11:30:00,9.94,10.01,9.94,9.98,2372297.457828463,3.8008,3.8275,3.8008,3.8161,2372297.4578
2006-07-28 12:00:00,9.98,10.01,9.97,10.01,1735091.4706581137,3.8161,3.8275,3.8122,3.8275,1735091.4707
2006-07-28 12:30:00,10.01,10.09,10.0,10.08,3039676.8828700404,3.8275,3.8581,3.8237,3.8543,3039676.8829
2006-07-28 13:00:00,10.08,10.14,10.06,10.08,3425754.3359467806,3.8543,3.8772,3.8467,3.8543,3425754.3359
2006-07-28 13:30:00,10.08,10.16,10.07,10.15,2762413.8750296985,3.8543,3.8849,3.8505,3.8811,2762413.875
2006-07-28 14:00:00,10.16,10.21,10.15,10.17,2786410.073651699,3.8849,3.904,3.8811,3.8887,2786410.0737
2006-07-28 14:30:00,10.17,10.21,10.03,10.16,3477310.5250653364,3.8887,3.904,3.8352,3.8849,3477310.5251
2006-07-28 15:00:00,10.17,10.2,10.15,10.2,3347113.3285816107,3.8887,3.9002,3.8811,3.9002,3347113.3286
2006-07-28 15:30:00,10.2,10.3,10.19,10.28,7182941.316227132,3.9002,3.9384,3.8964,3.9308,7182941.3162
2006-07-31 09:30:00,10.19,10.27,10.15,10.2,3379662.627702542,3.8964,3.927,3.8811,3.9002,3379662.6277
2006-07-31 10:00:00,10.2,10.2,10.11,10.16,3718698.028035163,3.9002,3.9002,3.8658,3.8849,3718698.028
2006-07-31 10:30:00,10.15,10.16,10.06,10.14,4872178.664765978,3.8811,3.8849,3.8467,3.8772,4872178.6648
2006-07-31 11:00:00,10.15,10.15,10.09,10.1,3086481.3494891897,3.8811,3.8811,3.8581,3.8619,3086481.3495
2006-07-31 11:30:00,10.1,10.11,10.06,10.07,2675932.5255405083,3.8619,3.8658,3.8467,3.8505,2675932.5255
2006-07-31 12:00:00,10.07,10.11,10.06,10.07,1700166.3102874793,3.8505,3.8658,3.8467,3.8505,1700166.3103
2006-07-31 12:30:00,10.07,10.07,9.96,9.99,3335946.7807080066,3.8505,3.8505,3.8084,3.8199,3335946.7807
2006-07-31 13:00:00,9.99,10.03,9.97,10.01,1966025.184129247,3.8199,3.8352,3.8122,3.8275,1966025.1841
2006-07-31 13:30:00,10.0,10.19,10.0,10.04,2645521.50154431,3.8237,3.8964,3.8237,3.839,2645521.5015
2006-07-31 14:00:00,10.04,10.1,10.04,10.09,2824186.267521977,3.839,3.8619,3.839,3.8581,2824186.2675
2006-07-31 14:30:00,10.09,10.1,10.0,10.01,2255405.0843430744,3.8581,3.8619,3.8237,3.8275,2255405.0843
2006-07-31 15:00:00,10.0,10.14,9.99,10.13,3525065.336184367,3.8237,3.8772,3.8199,3.8734,3525065.3362
2006-07-31 15:30:00,10.12,10.17,10.08,10.12,8807555.238774056,3.8696,3.8887,3.8543,3.8696,8807555.2388
2006-08-01 09:30:00,9.98,10.08,9.98,10.05,4755761.46353053,3.8161,3.8543,3.8161,3.8428,4755761.4635
2006-08-01 10:00:00,10.05,10.05,9.94,9.96,2950582.086006177,3.8428,3.8428,3.8008,3.8084,2950582.086
2006-08-01 10:30:00,9.96,10.0,9.95,9.97,1630791.1617961512,3.8084,3.8237,3.8046,3.8122,1630791.1618
2006-08-01 11:00:00,9.97,10.0,9.93,9.93,1813257.305773343,3.8122,3.8237,3.7969,3.7969,1813257.3058
2006-08-01 11:30:00,9.93,9.98,9.92,9.94,1310525.0653361843,3.7969,3.8161,3.7931,3.8008,1310525.0653
2006-08-01 12:00:00,9.95,9.96,9.92,9.95,1188880.96935139,3.8046,3.8084,3.7931,3.8046,1188880.9694
2006-08-01 12:30:00,9.95,9.97,9.94,9.97,944880.01900689,3.8046,3.8122,3.8008,3.8122,944880.019
2006-08-01 13:00:00,9.96,9.97,9.91,9.95,1098835.8279876455,3.8084,3.8122,3.7893,3.8046,1098835.828
2006-08-01 13:30:00,9.95,9.99,9.92,9.98,1483487.7643145642,3.8046,3.8199,3.7931,3.8161,1483487.7643
2006-08-01 14:00:00,9.98,10.0,9.95,9.96,1731290.092658589,3.8161,3.8237,3.8046,3.8084,1731290.0927
2006-08-01 14:30:00,9.96,10.05,9.89,9.94,2068662.3901164173,3.8084,3.8428,3.7817,3.8008,2068662.3901
2006-08-01 15:00:00,9.93,9.97,9.91,9.93,2231171.299596104,3.7969,3.8122,3.7893,3.7969,2231171.2996
2006-08-01 15:30:00,9.93,9.98,9.93,9.96,3007840.34212402,3.7969,3.8161,3.7969,3.8084,3007840.3421
2006-08-02 09:30:00,9.98,10.01,9.89,9.89,2937752.435257781,3.8161,3.8275,3.7817,3.7817,2937752.4353
2006-08-02 10:00:00,9.89,9.92,9.82,9.89,3450463.2929436923,3.7817,3.7931,3.7549,3.7817,3450463.2929
2006-08-02 10:30:00,9.89,9.92,9.83,9.86,2957947.2558802566,3.7817,3.7931,3.7587,3.7702,2957947.2559
2006-08-02 11:00:00,9.85,9.95,9.84,9.87,2687099.073414113,3.7664,3.8046,3.7625,3.774,2687099.0734
2006-08-02 11:30:00,9.88,9.95,9.85,9.93,2199572.3449750533,3.7778,3.8046,3.7664,3.7969,2199572.345
2006-08-02 12:00:00,9.94,9.96,9.89,9.9,2905440.72226182,3.8008,3.8084,3.7817,3.7855,2905440.7223
2006-08-02 12:30:00,9.9,9.91,9.87,9.9,1272273.6992159658,3.7855,3.7893,3.774,3.7855,1272273.6992
2006-08-02 13:00:00,9.9,9.91,9.84,9.87,1598479.44880019,3.7855,3.7893,3.7625,3.774,1598479.4488
2006-08-02 13:30:00,9.87,9.89,9.84,9.84,2978142.0765027325,3.774,3.7817,3.7625,3.7625,2978142.0765
2006-08-02 14:00:00,9.84,9.89,9.74,9.76,5177001.6631028745,3.7625,3.7817,3.7243,3.7319,5177001.6631
2006-08-02 14:30:00,9.75,9.87,9.63,9.68,8375386.077453077,3.7281,3.774,3.6822,3.7014,8375386.0775
2006-08-02 15:00:00,9.68,9.69,9.62,9.63,5960085.5310049895,3.7014,3.7052,3.6784,3.6822,5960085.531
2006-08-02 15:30:00,9.63,9.68,9.63,9.67,10833689.71252079,3.6822,3.7014,3.6822,3.6975,10833689.7125
2006-08-03 09:30:00,9.63,9.87,9.61,9.8,5876455.215015443,3.6822,3.774,3.6746,3.7472,5876455.215
2006-08-03 10:00:00,9.8,9.96,9.78,9.95,4884533.143264433,3.7472,3.8084,3.7396,3.8046,4884533.1433
2006-08-03 10:30:00,9.95,10.11,9.92,10.1,7731527.678783559,3.8046,3.8658,3.7931,3.8619,7731527.6788
2006-08-03 11:00:00,10.11,10.19,10.07,10.13,6865051.081016868,3.8658,3.8964,3.8505,3.8734,6865051.081
2006-08-03 11:30:00,10.13,10.14,10.08,10.1,3003326.2057495844,3.8734,3.8772,3.8543,3.8619,3003326.2057
2006-08-03 12:00:00,10.11,10.15,10.09,10.12,2018294.1316227133,3.8658,3.8811,3.8581,3.8696,2018294.1316
2006-08-03 12:30:00,10.12,10.19,10.12,10.19,2913281.06438584,3.8696,3.8964,3.8696,3.8964,2913281.0644
2006-08-03 13:00:00,10.19,10.24,10.18,10.19,4137087.194107864,3.8964,3.9155,3.8925,3.8964,4137087.1941
2006-08-03 13:30:00,10.18,10.21,10.15,10.19,1721549.0615348064,3.8925,3.904,3.8811,3.8964,1721549.0615
2006-08-03 14:00:00,10.19,10.2,10.1,10.13,2091233.071988596,3.8964,3.9002,3.8619,3.8734,2091233.072
2006-08-03 14:30:00,10.14,10.19,10.11,10.19,1995485.8636255644,3.8772,3.8964,3.8658,3.8964,1995485.8636
2006-08-03 15:00:00,10.19,10.2,10.13,10.13,2595628.4153005467,3.8964,3.9002,3.8734,3.8734,2595628.4153
2006-08-03 15:30:00,10.14,10.14,10.08,10.13,5025896.887621763,3.8772,3.8772,3.8543,3.8734,5025896.8876
2006-08-04 09:30:00,10.33,10.64,10.33,10.5,12510334.996436208,3.9499,4.0684,3.9499,4.0149,12510334.9964
2006-08-04 10:00:00,10.5,10.86,10.42,10.45,4679258.731290093,4.0149,4.1526,3.9843,3.9958,4679258.7313
2006-08-04 10:30:00,10.45,10.47,10.42,10.44,3216203.3737229747,3.9958,4.0034,3.9843,3.992,3216203.3737
2006-08-04 11:00:00,10.45,10.51,10.44,10.5,2726775.9562841533,3.9958,4.0187,3.992,4.0149,2726775.9563
2006-08-04 11:30:00,10.49,10.51,10.39,10.4,2593014.967925873,4.0111,4.0187,3.9728,3.9767,2593014.9679
2006-08-04 12:00:00,10.4,10.43,10.32,10.36,2706105.963411737,3.9767,3.9881,3.9461,3.9614,2706105.9634
2006-08-04 12:30:00,10.36,10.36,10.27,10.3,1837728.676645284,3.9614,3.9614,3.927,3.9384,1837728.6766
2006-08-04 13:00:00,10.3,10.34,10.19,10.22,2849845.569018769,3.9384,3.9537,3.8964,3.9078,2849845.569
2006-08-04 13:30:00,10.22,10.24,10.19,10.19,1643858.3986695178,3.9078,3.9155,3.8964,3.8964,1643858.3987
2006-08-04 14:00:00,10.19,10.26,10.16,10.22,2476835.352815396,3.8964,3.9231,3.8849,3.9078,2476835.3528
2006-08-04 14:30:00,10.22,10.25,10.15,10.16,2078403.4212402,3.9078,3.9193,3.8811,3.8849,2078403.4212
2006-08-04 15:00:00,10.16,10.21,10.11,10.18,2859111.427892612,3.8849,3.904,3.8658,3.8925,2859111.4279
2006-08-04 15:30:00,10.19,10.19,10.13,10.19,3257305.7733428366,3.8964,3.8964,3.8734,3.8964,3257305.7733
2006-08-07 09:30:00,10.19,10.26,10.05,10.13,3196721.31147541,3.8964,3.9231,3.8428,3.8734,3196721.3115
2006-08-07 10:00:00,10.13,10.23,10.13,10.16,2898075.5523877405,3.8734,3.9117,3.8734,3.8849,2898075.5524
2006-08-07 10:30:00,10.16,10.18,10.12,10.13,1486338.7978142076,3.8849,3.8925,3.8696,3.8734,1486338.7978
2006-08-07 11:00:00,10.13,10.19,10.1,10.16,1755761.4635305298,3.8734,3.8964,3.8619,3.8849,1755761.4635
2006-08-07 11:30:00,10.16,10.19,10.13,10.14,1556664.290805417,3.8849,3.8964,3.8734,3.8772,1556664.2908
2006-08-07 12:00:00,10.14,10.15,10.11,10.12,804466.6191494417,3.8772,3.8811,3.8658,3.8696,804466.6191
2006-08-07 12:30:00,10.12,10.17,10.11,10.15,976954.1458778807,3.8696,3.8887,3.8658,3.8811,976954.1459
2006-08-07 13:00:00,10.15,10.16,10.12,10.14,647659.7766690425,3.8811,3.8849,3.8696,3.8772,647659.7767
2006-08-07 13:30:00,10.14,10.15,10.12,10.12,731290.0926585888,3.8772,3.8811,3.8696,3.8696,731290.0927
2006-08-07 14:00:00,10.12,10.13,10.07,10.1,1580660.4894274175,3.8696,3.8734,3.8505,3.8619,1580660.4894
2006-08-07 14:30:00,10.09,10.11,10.06,10.08,1231171.2995961036,3.8581,3.8658,3.8467,3.8543,1231171.2996
2006-08-07 15:00:00,10.08,10.12,10.05,10.1,2000237.5861249703,3.8543,3.8696,3.8428,3.8619,2000237.5861
2006-08-07 15:30:00,10.1,10.16,10.09,10.16,2971727.2511285343,3.8619,3.8849,3.8581,3.8849,2971727.2511
2006-08-08 09:30:00,10.17,10.22,10.15,10.21,2832739.3680209075,3.8887,3.9078,3.8811,3.904,2832739.368
2006-08-08 10:00:00,10.21,10.32,10.19,10.31,3382988.8334521265,3.904,3.9461,3.8964,3.9422,3382988.8335
2006-08-08 10:30:00,10.31,10.35,10.26,10.35,2356379.1874554525,3.9422,3.9575,3.9231,3.9575,2356379.1875
2006-08-08 11:00:00,10.35,10.38,10.31,10.36,4035875.504870516,3.9575,3.969,3.9422,3.9614,4035875.5049
2006-08-08 11:30:00,10.37,10.37,10.34,10.36,1626989.7837966264,3.9652,3.9652,3.9537,3.9614,1626989.7838
2006-08-08 12:00:00,10.36,10.4,10.32,10.38,3107388.9284865763,3.9614,3.9767,3.9461,3.969,3107388.9285
2006-08-08 12:30:00,10.38,10.39,10.35,10.37,1177476.8353528157,3.969,3.9728,3.9575,3.9652,1177476.8354
2006-08-08 13:00:00,10.38,10.4,10.37,10.38,1677120.45616536,3.969,3.9767,3.9652,3.969,1677120.4562
2006-08-08 13:30:00,10.38,10.39,10.37,10.39,1511285.3409360894,3.969,3.9728,3.9652,3.9728,1511285.3409
2006-08-08 14:00:00,10.39,10.46,10.35,10.4,8156094.084105489,3.9728,3.9996,3.9575,3.9767,8156094.0841
2006-08-08 14:30:00,10.4,10.61,10.37,10.43,6723212.164409598,3.9767,4.057,3.9652,3.9881,6723212.1644
2006-08-08 15:00:00,10.43,10.49,10.42,10.48,5529817.058683773,3.9881,4.0111,3.9843,4.0073,5529817.0587
2006-08-08 15:30:00,10.49,10.64,10.4,10.57,12990971.72725113,4.0111,4.0684,3.9767,4.0417,12990971.7273
2006-08-09 09:30:00,10.74,10.78,10.46,10.51,9313613.6849608,4.1067,4.122,3.9996,4.0187,9313613.685
2006-08-09 10:00:00,10.51,10.53,10.47,10.5,2590639.10667617,4.0187,4.0264,4.0034,4.0149,2590639.1067
2006-08-09 10:30:00,10.5,10.52,10.42,10.5,2766690.425279164,4.0149,4.0225,3.9843,4.0149,2766690.4253
2006-08-09 11:00:00,10.5,10.6,10.5,10.58,3014017.581373248,4.0149,4.0531,4.0149,4.0455,3014017.5814
2006-08-09 11:30:00,10.59,10.62,10.56,10.61,2094321.69161321,4.0493,4.0608,4.0378,4.057,2094321.6916
2006-08-09 12:00:00,10.62,10.62,10.57,10.6,1478736.041815158,4.0608,4.0608,4.0417,4.0531,1478736.0418
2006-08-09 12:30:00,10.6,10.6,10.51,10.52,1271560.940841055,4.0531,4.0531,4.0187,4.0225,1271560.9408
2006-08-09 13:00:00,10.52,10.53,10.44,10.44,2607032.549299121,4.0225,4.0264,3.992,3.992,2607032.5493
2006-08-09 13:30:00,10.44,10.47,10.43,10.44,2308386.790211452,3.992,4.0034,3.9881,3.992,2308386.7902
2006-08-09 14:00:00,10.44,10.48,10.4,10.46,3001187.9306248515,3.992,4.0073,3.9767,3.9996,3001187.9306
2006-08-09 14:30:00,10.46,10.51,10.42,10.43,2217391.304347826,3.9996,4.0187,3.9843,3.9881,2217391.3043
2006-08-09 15:00:00,10.43,10.44,10.4,10.4,2284153.0054644807,3.9881,3.992,3.9767,3.9767,2284153.0055
2006-08-09 15:30:00,10.4,10.43,10.32,10.35,4461867.4269422665,3.9767,3.9881,3.9461,3.9575,4461867.4269
2006-08-10 09:30:00,10.31,10.46,10.29,10.43,4002613.4473746736,3.9422,3.9996,3.9346,3.9881,4002613.4474
2006-08-10 10:00:00,10.43,10.46,10.39,10.44,2354716.0845806603,3.9881,3.9996,3.9728,3.992,2354716.0846
2006-08-10 10:30:00,10.44,10.5,10.35,10.43,2328344.024708957,3.992,4.0149,3.9575,3.9881,2328344.0247
2006-08-10 11:00:00,10.42,10.49,10.39,10.43,1272273.6992159658,3.9843,4.0111,3.9728,3.9881,1272273.6992
2006-08-10 11:30:00,10.43,10.44,10.37,10.42,667141.8389166073,3.9881,3.992,3.9652,3.9843,667141.8389
2006-08-10 12:00:00,10.42,10.44,10.39,10.43,838441.4350201949,3.9843,3.992,3.9728,3.9881,838441.435
2006-08-10 12:30:00,10.43,10.46,10.41,10.42,880019.0068899976,3.9881,3.9996,3.9805,3.9843,880019.0069
2006-08-10 13:00:00,10.42,10.43,10.38,10.39,818484.2005226895,3.9843,3.9881,3.969,3.9728,818484.2005
2006-08-10 13:30:00,10.39,10.44,10.38,10.42,1018294.1316227132,3.9728,3.992,3.969,3.9843,1018294.1316
2006-08-10 14:00:00,10.42,10.46,10.42,10.43,1405084.3430743646,3.9843,3.9996,3.9843,3.9881,1405084.3431
2006-08-10 14:30:00,10.43,10.44,10.38,10.39,1342836.7783321454,3.9881,3.992,3.969,3.9728,1342836.7783
2006-08-10 15:00:00,10.39,10.43,10.38,10.39,1519600.8553100498,3.9728,3.9881,3.969,3.9728,1519600.8553
2006-08-10 15:30:00,10.39,10.47,10.39,10.44,1978854.8348776435,3.9728,4.0034,3.9728,3.992,1978854.8349
2006-08-11 09:30:00,10.5,10.52,10.29,10.3,3581373.2478023283,4.0149,4.0225,3.9346,3.9384,3581373.2478
2006-08-11 10:00:00,10.29,10.3,10.23,10.25,3090045.1413637446,3.9346,3.9384,3.9117,3.9193,3090045.1414
2006-08-11 10:30:00,10.25,10.28,10.24,10.27,2031361.36849608,3.9193,3.9308,3.9155,3.927,2031361.3685
2006-08-11 11:00:00,10.25,10.27,10.16,10.2,3776193.870277976,3.9193,3.927,3.8849,3.9002,3776193.8703
2006-08-11 11:30:00,10.2,10.25,10.2,10.24,1780232.8344024708,3.9002,3.9193,3.9002,3.9155,1780232.8344
2006-08-11 12:00:00,10.24,10.27,10.2,10.21,1523877.405559515,3.9155,3.927,3.9002,3.904,1523877.4056
2006-08-11 12:30:00,10.22,10.23,10.15,10.18,1901639.3442622952,3.9078,3.9117,3.8811,3.8925,1901639.3443
2006-08-11 13:00:00,10.18,10.22,10.14,10.15,1648134.948918983,3.8925,3.9078,3.8772,3.8811,1648134.9489
2006-08-11 13:30:00,10.15,10.19,10.15,10.16,1225706.8187217866,3.8811,3.8964,3.8811,3.8849,1225706.8187
2006-08-11 14:00:00,10.16,10.18,10.12,10.14,2214065.098598242,3.8849,3.8925,3.8696,3.8772,2214065.0986
2006-08-11 14:30:00,10.14,10.16,10.11,10.15,1816821.0976478967,3.8772,3.8849,3.8658,3.8811,1816821.0976
2006-08-11 15:00:00,10.15,10.16,10.12,10.12,2263483.0125920647,3.8811,3.8849,3.8696,3.8696,2263483.0126
2006-08-11 15:30:00,10.12,10.19,10.11,10.19,5720598.717034926,3.8696,3.8964,3.8658,3.8964,5720598.717
2006-08-14 09:30:00,10.35,10.38,10.28,10.31,4057495.842242813,3.9575,3.969,3.9308,3.9422,4057495.8422
2006-08-14 10:00:00,10.31,10.33,10.27,10.29,2044666.191494417,3.9422,3.9499,3.927,3.9346,2044666.1915
2006-08-14 10:30:00,10.28,10.31,10.27,10.31,2013779.9952482767,3.9308,3.9422,3.927,3.9422,2013779.9952
2006-08-14 11:00:00,10.31,10.44,10.29,10.43,3111190.3064861014,3.9422,3.992,3.9346,3.9881,3111190.3065
2006-08-14 11:30:00,10.43,10.45,10.4,10.43,2178664.765977667,3.9881,3.9958,3.9767,3.9881,2178664.766
2006-08-14 12:00:00,10.43,10.44,10.41,10.43,2046566.8804941792,3.9881,3.992,3.9805,3.9881,2046566.8805
2006-08-14 12:30:00,10.43,10.43,10.4,10.4,1116654.787360418,3.9881,3.9881,3.9767,3.9767,1116654.7874
2006-08-14 13:00:00,10.4,10.43,10.35,10.35,1226894.749346638,3.9767,3.9881,3.9575,3.9575,1226894.7493
2006-08-14 13:30:00,10.35,10.39,10.32,10.34,1248039.914468995,3.9575,3.9728,3.9461,3.9537,1248039.9145
2006-08-14 14:00:00,10.33,10.38,10.33,10.38,1913281.06438584,3.9499,3.969,3.9499,3.969,1913281.0644
2006-08-14 14:30:00,10.38,10.38,10.32,10.33,1162271.3233547162,3.969,3.969,3.9461,3.9499,1162271.3234
2006-08-14 15:00:00,10.33,10.33,10.24,10.27,2905203.13613685,3.9499,3.9499,3.9155,3.927,2905203.1361
2006-08-14 15:30:00,10.27,10.28,10.19,10.19,3760038.013779996,3.927,3.9308,3.8964,3.8964,3760038.0138
2006-08-15 09:30:00,10.35,10.42,10.06,10.08,8093846.519363269,3.9575,3.9843,3.8467,3.8543,8093846.5194
2006-08-15 10:00:00,10.08,10.13,10.0,10.09,7782608.695652174,3.8543,3.8734,3.8237,3.8581,7782608.6957
2006-08-15 10:30:00,10.1,10.23,10.08,10.22,5025896.887621763,3.8619,3.9117,3.8543,3.9078,5025896.8876
2006-08-15 11:00:00,10.22,10.32,10.2,10.32,4227132.335471609,3.9078,3.9461,3.9002,3.9461,4227132.3355
2006-08-15 11:30:00,10.32,10.38,10.29,10.38,5282014.730339748,3.9461,3.969,3.9346,3.969,5282014.7303
2006-08-15 12:00:00,10.38,10.43,10.35,10.4,4226419.577096698,3.969,3.9881,3.9575,3.9767,4226419.5771
2006-08-15 12:30:00,10.4,10.51,10.4,10.51,4050843.430743645,3.9767,4.0187,3.9767,4.0187,4050843.4307
2006-08-15 13:00:00,10.51,10.51,10.41,10.43,2237823.711095272,4.0187,4.0187,3.9805,3.9881,2237823.7111
2006-08-15 13:30:00,10.43,10.47,10.42,10.44,1568068.4248039916,3.9881,4.0034,3.9843,3.992,1568068.4248
2006-08-15 14:00:00,10.44,10.47,10.42,10.44,1757186.9802803516,3.992,4.0034,3.9843,3.992,1757186.9803
2006-08-15 14:30:00,10.44,10.48,10.44,10.48,2378237.1109527205,3.992,4.0073,3.992,4.0073,2378237.111
2006-08-15 15:00:00,10.48,10.5,10.47,10.5,2424091.2330719884,4.0073,4.0149,4.0034,4.0149,2424091.2331
2006-08-15 15:30:00,10.5,10.51,10.45,10.49,3242813.0197196486,4.0149,4.0187,3.9958,4.0111,3242813.0197
2006-08-16 09:30:00,10.55,10.75,10.52,10.71,10076027.559990495,4.034,4.1105,4.0225,4.0952,10076027.56
2006-08-16 10:00:00,10.71,10.72,10.61,10.67,3933475.885008316,4.0952,4.099,4.057,4.0799,3933475.885
2006-08-16 10:30:00,10.67,10.71,10.63,10.71,3315751.960085531,4.0799,4.0952,4.0646,4.0952,3315751.9601
2006-08-16 11:00:00,10.71,10.78,10.69,10.75,3592064.623425992,4.0952,4.122,4.0875,4.1105,3592064.6234
2006-08-16 11:30:00,10.75,10.75,10.7,10.74,1880969.351389879,4.1105,4.1105,4.0914,4.1067,1880969.3514
2006-08-16 12:00:00,10.74,10.84,10.71,10.76,4152292.7061059633,4.1067,4.1449,4.0952,4.1143,4152292.7061
2006-08-16 12:30:00,10.76,10.83,10.73,10.75,3287241.625089095,4.1143,4.1411,4.1028,4.1105,3287241.6251
2006-08-16 13:00:00,10.75,10.78,10.73,10.75,1574245.6640532194,4.1105,4.122,4.1028,4.1105,1574245.6641
2006-08-16 13:30:00,10.75,10.78,10.73,10.76,1358279.876455215,4.1105,4.122,4.1028,4.1143,1358279.8765
2006-08-16 14:00:00,10.76,10.8,10.76,10.79,1885008.315514374,4.1143,4.1296,4.1143,4.1258,1885008.3155
2006-08-16 14:30:00,10.79,10.82,10.77,10.8,2540746.020432407,4.1258,4.1373,4.1181,4.1296,2540746.0204
2006-08-16 15:00:00,10.8,10.84,10.78,10.82,3145877.880731765,4.1296,4.1449,4.122,4.1373,3145877.8807
2006-08-16 15:30:00,10.82,10.9,10.82,10.88,5696840.104537895,4.1373,4.1678,4.1373,4.1602,5696840.1045
2006-08-17 09:30:00,10.88,11.07,10.83,11.06,7765740.080779282,4.1602,4.2328,4.1411,4.229,7765740.0808
2006-08-17 10:00:00,11.06,11.15,11.02,11.15,7302922.3093371345,4.229,4.2634,4.2137,4.2634,7302922.3093
2006-08-17 10:30:00,11.15,11.32,11.09,11.26,7695652.173913044,4.2634,4.3284,4.2405,4.3055,7695652.1739
2006-08-17 11:00:00,11.26,11.34,11.25,11.32,4628652.886671418,4.3055,4.3361,4.3017,4.3284,4628652.8867
2006-08-17 11:30:00,11.32,11.47,11.3,11.41,5809218.341648848,4.3284,4.3858,4.3208,4.3629,5809218.3416
2006-08-17 12:00:00,11.41,11.55,11.37,11.47,7665716.322166786,4.3629,4.4164,4.3476,4.3858,7665716.3222
2006-08-17 12:30:00,11.47,11.6,11.47,11.57,4971252.078878594,4.3858,4.4355,4.3858,4.424,4971252.0789
2006-08-17 13:00:00,11.57,11.68,11.15,11.66,7081492.040864814,4.424,4.4661,4.2634,4.4584,7081492.0409
2006-08-17 13:30:00,11.66,11.68,11.55,11.56,8144689.950106914,4.4584,4.4661,4.4164,4.4202,8144689.9501
2006-08-17 14:00:00,11.56,11.57,11.41,11.41,5550487.05155619,4.4202,4.424,4.3629,4.3629,5550487.0516
2006-08-17 14:30:00,11.41,11.6,11.39,11.56,4240674.744594916,4.3629,4.4355,4.3552,4.4202,4240674.7446
2006-08-17 15:00:00,11.56,11.59,11.51,11.54,2946067.9496317417,4.4202,4.4317,4.4011,4.4126,2946067.9496
2006-08-17 15:30:00,11.54,11.67,11.51,11.65,8104537.894986933,4.4126,4.4623,4.4011,4.4546,8104537.895
2006-08-18 09:30:00,11.65,11.68,11.41,11.42,11738892.848657638,4.4546,4.4661,4.3629,4.3667,11738892.8487
2006-08-18 10:00:00,11.42,11.76,11.33,11.43,5646709.432169162,4.3667,4.4967,4.3323,4.3705,5646709.4322
2006-08-18 10:30:00,11.43,11.49,11.39,11.41,2843905.915894512,4.3705,4.3934,4.3552,4.3629,2843905.9159
2006-08-18 11:00:00,11.41,11.45,11.39,11.4,2450700.8790686624,4.3629,4.3782,4.3552,4.359,2450700.8791
2006-08-18 11:30:00,11.39,11.44,11.37,11.42,1754098.3606557378,4.3552,4.3743,4.3476,4.3667,1754098.3607
2006-08-18 12:00:00,11.42,11.44,11.4,11.44,1626989.7837966264,4.3667,4.3743,4.359,4.3743,1626989.7838
2006-08-18 12:30:00,11.44,11.45,11.4,11.4,1303635.0677120455,4.3743,4.3782,4.359,4.359,1303635.0677
2006-08-18 13:00:00,11.4,11.43,11.39,11.41,1736992.159657876,4.359,4.3705,4.3552,4.3629,1736992.1597
2006-08-18 13:30:00,11.41,11.47,11.41,11.43,2658826.3245426468,4.3629,4.3858,4.3629,4.3705,2658826.3245
2006-08-18 14:00:00,11.43,11.47,11.43,11.46,1729389.4036588264,4.3705,4.3858,4.3705,4.382,1729389.4037
2006-08-18 14:30:00,11.47,11.52,11.46,11.48,2061297.2202423376,4.3858,4.4049,4.382,4.3896,2061297.2202
2006-08-18 15:00:00,11.48,11.53,11.47,11.5,2436208.125445474,4.3896,4.4087,4.3858,4.3973,2436208.1254
2006-08-18 15:30:00,11.51,11.51,11.47,11.47,3908766.928011405,4.4011,4.4011,4.3858,4.3858,3908766.928
2006-08-21 09:30:00,11.41,11.45,11.31,11.32,4377286.76645284,4.3629,4.3782,4.3246,4.3284,4377286.7665
2006-08-21 10:00:00,11.32,11.33,11.21,11.21,3438583.986695177,4.3284,4.3323,4.2864,4.2864,3438583.9867
2006-08-21 10:30:00,11.21,11.28,11.2,11.28,3234259.9192207176,4.2864,4.3131,4.2826,4.3131,3234259.9192
2006-08-21 11:00:00,11.27,11.31,11.27,11.31,2136612.021857924,4.3093,4.3246,4.3093,4.3246,2136612.0219
2006-08-21 11:30:00,11.31,11.34,11.29,11.32,1838441.4350201949,4.3246,4.3361,4.317,4.3284,1838441.435
2006-08-21 12:00:00,11.32,11.33,11.25,11.26,1563554.2884295557,4.3284,4.3323,4.3017,4.3055,1563554.2884
2006-08-21 12:30:00,11.26,11.32,11.25,11.32,1895937.277263008,4.3055,4.3284,4.3017,4.3284,1895937.2773
2006-08-21 13:00:00,11.32,11.35,11.28,11.29,1558564.9798051794,4.3284,4.3399,4.3131,4.317,1558564.9798
2006-08-21 13:30:00,11.29,11.29,11.26,11.29,975053.4568781184,4.317,4.317,4.3055,4.317,975053.4569
2006-08-21 14:00:00,11.3,11.33,11.29,11.33,1382988.8334521265,4.3208,4.3323,4.317,4.3323,1382988.8335
2006-08-21 14:30:00,11.33,11.36,11.29,11.29,2260869.565217392,4.3323,4.3437,4.317,4.317,2260869.5652
2006-08-21 15:00:00,11.29,11.36,11.28,11.35,2127108.5768591114,4.317,4.3437,4.3131,4.3399,2127108.5769
2006-08-21 15:30:00,11.35,11.37,11.24,11.25,4669042.52791637,4.3399,4.3476,4.2979,4.3017,4669042.5279
2006-08-22 09:30:00,11.3,11.57,11.25,11.49,5210026.134473747,4.3208,4.424,4.3017,4.3934,5210026.1345
2006-08-22 10:00:00,11.49,11.61,11.47,11.54,4604656.688049418,4.3934,4.4393,4.3858,4.4126,4604656.688
2006-08-22 10:30:00,11.54,11.59,11.52,11.57,2775718.698028035,4.4126,4.4317,4.4049,4.424,2775718.698
2006-08-22 11:00:00,11.57,11.64,11.56,11.64,3330719.88595866,4.424,4.4508,4.4202,4.4508,3330719.886
2006-08-22 11:30:00,11.63,11.7,11.63,11.68,3581135.661677358,4.447,4.4737,4.447,4.4661,3581135.6617
2006-08-22 12:00:00,11.68,11.74,11.65,11.73,4791636.968401046,4.4661,4.489,4.4546,4.4852,4791636.9684
2006-08-22 12:30:00,11.73,11.73,11.62,11.65,2434545.0225706818,4.4852,4.4852,4.4432,4.4546,2434545.0226
2006-08-22 13:00:00,11.65,11.66,11.52,11.54,3896650.035637919,4.4546,4.4584,4.4049,4.4126,3896650.0356
2006-08-22 13:30:00,11.54,11.59,11.5,11.57,3899738.6552625326,4.4126,4.4317,4.3973,4.424,3899738.6553
2006-08-22 14:00:00,11.57,11.57,11.46,11.48,2421477.785697316,4.424,4.424,4.382,4.3896,2421477.7857
2006-08-22 14:30:00,11.48,11.54,11.47,11.5,1984794.4880019007,4.3896,4.4126,4.3858,4.3973,1984794.488
2006-08-22 15:00:00,11.5,11.53,11.38,11.44,4005702.0669992873,4.3973,4.4087,4.3514,4.3743,4005702.067
2006-08-22 15:30:00,11.44,11.55,11.44,11.52,3582086.006177239,4.3743,4.4164,4.3743,4.4049,3582086.0062
2006-08-23 09:30:00,11.55,11.67,11.52,11.62,3977904.490377762,4.4164,4.4623,4.4049,4.4432,3977904.4904
2006-08-23 10:00:00,11.61,11.69,11.54,11.55,2870753.148016156,4.4393,4.4699,4.4126,4.4164,2870753.148
2006-08-23 10:30:00,11.55,11.56,11.39,11.41,2931575.1960085533,4.4164,4.4202,4.3552,4.3629,2931575.196
2006-08-23 11:00:00,11.41,11.43,11.28,11.31,3440009.503444999,4.3629,4.3705,4.3131,4.3246,3440009.5034
2006-08-23 11:30:00,11.32,11.36,11.27,11.36,1852696.602518413,4.3284,4.3437,4.3093,4.3437,1852696.6025
2006-08-23 12:00:00,11.36,11.46,11.36,11.42,1601092.8961748634,4.3437,4.382,4.3437,4.3667,1601092.8962
2006-08-23 12:30:00,11.42,11.42,11.37,11.4,716084.5806604894,4.3667,4.3667,4.3476,4.359,716084.5807
2006-08-23 13:00:00,11.4,11.4,11.32,11.34,1036588.2632454264,4.359,4.359,4.3284,4.3361,1036588.2632
2006-08-23 13:30:00,11.34,11.36,11.28,11.3,1901401.7581373248,4.3361,4.3437,4.3131,4.3208,1901401.7581
2006-08-23 14:00:00,11.29,11.35,11.28,11.28,1558089.8075552387,4.317,4.3399,4.3131,4.3131,1558089.8076
2006-08-23 14:30:00,11.28,11.31,11.26,11.27,1042052.7441197436,4.3131,4.3246,4.3055,4.3093,1042052.7441
2006-08-23 15:00:00,11.27,11.38,11.27,11.37,2070563.07911618,4.3093,4.3514,4.3093,4.3476,2070563.0791
2006-08-23 15:30:00,11.37,11.44,11.29,11.36,2558564.9798051794,4.3476,4.3743,4.317,4.3437,2558564.9798
2006-08-24 09:30:00,11.12,11.17,11.01,11.04,8299358.51746258,4.252,4.2711,4.2099,4.2214,8299358.5175
2006-08-24 10:00:00,11.04,11.04,10.86,10.86,7354478.49845569,4.2214,4.2214,4.1526,4.1526,7354478.4985
2006-08-24 10:30:00,10.86,10.99,10.84,10.93,6084818.2466143975,4.1526,4.2023,4.1449,4.1793,6084818.2466
2006-08-24 11:00:00,10.93,10.93,10.82,10.9,5235923.02209551,4.1793,4.1793,4.1373,4.1678,5235923.0221
2006-08-24 11:30:00,10.9,10.9,10.84,10.86,1628177.714421478,4.1678,4.1678,4.1449,4.1526,1628177.7144
2006-08-24 12:00:00,10.86,10.89,10.85,10.85,1642670.4680446663,4.1526,4.164,4.1487,4.1487,1642670.468
2006-08-24 12:30:00,10.85,10.88,10.82,10.84,1760513.186029936,4.1487,4.1602,4.1373,4.1449,1760513.186
2006-08-24 13:00:00,10.84,10.88,10.81,10.88,1922546.9232596816,4.1449,4.1602,4.1334,4.1602,1922546.9233
2006-08-24 13:30:00,10.88,10.94,10.87,10.93,1500593.9653124255,4.1602,4.1831,4.1564,4.1793,1500593.9653
2006-08-24 14:00:00,10.93,10.93,10.88,10.88,2426229.5081967213,4.1793,4.1793,4.1602,4.1602,2426229.5082
2006-08-24 14:30:00,10.88,10.89,10.84,10.87,1778569.731527679,4.1602,4.164,4.1449,4.1564,1778569.7315
2006-08-24 15:00:00,10.86,10.87,10.81,10.84,2584699.4535519127,4.1526,4.1564,4.1334,4.1449,2584699.4536
2006-08-24 15:30:00,10.83,10.88,10.78,10.85,4646471.846044191,4.1411,4.1602,4.122,4.1487,4646471.846
2006-08-25 09:30:00,10.8,10.83,10.64,10.71,4788785.934901402,4.1296,4.1411,4.0684,4.0952,4788785.9349
2006-08-25 10:00:00,10.71,11.21,10.68,10.75,4425991.922071751,4.0952,4.2864,4.0837,4.1105,4425991.9221
2006-08-25 10:30:00,10.75,10.81,10.7,10.75,2103112.378237111,4.1105,4.1334,4.0914,4.1105,2103112.3782
2006-08-25 11:00:00,10.75,10.77,10.7,10.72,1729151.817533856,4.1105,4.1181,4.0914,4.099,1729151.8175
2006-08-25 11:30:00,10.72,10.73,10.68,10.7,1610358.7550487053,4.099,4.1028,4.0837,4.0914,1610358.755
2006-08-25 12:00:00,10.7,10.7,10.67,10.68,1092421.0026134474,4.0914,4.0914,4.0799,4.0837,1092421.0026
2006-08-25 12:30:00,10.68,10.71,10.66,10.7,2098835.8279876458,4.0837,4.0952,4.0761,4.0914,2098835.828
2006-08-25 13:00:00,10.7,10.7,10.64,10.67,1536231.884057971,4.0914,4.0914,4.0684,4.0799,1536231.8841
2006-08-25 13:30:00,10.67,10.67,10.64,10.67,1058683.7728676645,4.0799,4.0799,4.0684,4.0799,1058683.7729
2006-08-25 14:00:00,10.67,10.67,10.64,10.64,1762413.8750296982,4.0799,4.0799,4.0684,4.0684,1762413.875
2006-08-25 14:30:00,10.65,10.67,10.65,10.66,2422190.544072226,4.0723,4.0799,4.0723,4.0761,2422190.5441
2006-08-25 15:00:00,10.66,10.66,10.63,10.65,2532905.678308387,4.0761,4.0761,4.0646,4.0723,2532905.6783
2006-08-25 15:30:00,10.65,10.68,10.64,10.64,4129484.4381088144,4.0723,4.0837,4.0684,4.0684,4129484.4381
2006-08-28 09:30:00,10.93,11.01,10.84,10.93,8892373.485388454,4.1793,4.2099,4.1449,4.1793,8892373.4854
2006-08-28 10:00:00,10.93,10.96,10.91,10.94,3452126.3958184845,4.1793,4.1908,4.1717,4.1831,3452126.3958
2006-08-28 10:30:00,10.94,10.96,10.81,10.84,5734141.126158233,4.1831,4.1908,4.1334,4.1449,5734141.1262
2006-08-28 11:00:00,10.83,10.87,10.79,10.83,3134236.1606082204,4.1411,4.1564,4.1258,4.1411,3134236.1606
2006-08-28 11:30:00,10.83,10.89,10.82,10.87,2525540.508434308,4.1411,4.164,4.1373,4.1564,2525540.5084
2006-08-28 12:00:00,10.87,10.91,10.84,10.88,2396768.828700404,4.1564,4.1717,4.1449,4.1602,2396768.8287
2006-08-28 12:30:00,10.88,10.88,10.85,10.86,1763601.8056545495,4.1602,4.1602,4.1487,4.1526,1763601.8057
2006-08-28 13:00:00,10.86,10.89,10.84,10.88,1285103.349964362,4.1526,4.164,4.1449,4.1602,1285103.35
2006-08-28 13:30:00,10.88,10.91,10.86,10.9,1276075.0772154906,4.1602,4.1717,4.1526,4.1678,1276075.0772
2006-08-28 14:00:00,10.9,10.93,10.88,10.91,1815633.167023046,4.1678,4.1793,4.1602,4.1717,1815633.167
2006-08-28 14:30:00,10.91,10.91,10.86,10.89,2175813.7324780235,4.1717,4.1717,4.1526,4.164,2175813.7325
2006-08-28 15:00:00,10.89,10.91,10.84,10.85,2010928.961748634,4.164,4.1717,4.1449,4.1487,2010928.9617
2006-08-28 15:30:00,10.85,10.86,10.81,10.86,3938227.6075077215,4.1487,4.1526,4.1334,4.1526,3938227.6075
2006-08-29 09:30:00,10.94,10.95,10.87,10.92,4365645.046329294,4.1831,4.187,4.1564,4.1755,4365645.0463
2006-08-29 10:00:00,10.93,10.94,10.8,10.84,6241862.675219768,4.1793,4.1831,4.1296,4.1449,6241862.6752
2006-08-29 10:30:00,10.84,10.93,10.82,10.92,2982893.7990021384,4.1449,4.1793,4.1373,4.1755,2982893.799
2006-08-29 11:00:00,10.92,10.93,10.88,10.92,3208363.031598955,4.1755,4.1793,4.1602,4.1755,3208363.0316
2006-08-29 11:30:00,10.92,10.92,10.88,10.92,2265146.115466857,4.1755,4.1755,4.1602,4.1755,2265146.1155
2006-08-29 12:00:00,10.92,10.93,10.91,10.92,1936564.5046329296,4.1755,4.1793,4.1717,4.1755,1936564.5046
2006-08-29 12:30:00,10.93,11.02,10.93,11.0,3618436.683297696,4.1793,4.2137,4.1793,4.2061,3618436.6833
2006-08-29 13:00:00,11.0,11.01,10.93,10.98,2610121.1689237347,4.2061,4.2099,4.1793,4.1984,2610121.1689
2006-08-29 13:30:00,10.98,11.0,10.93,11.0,2158469.945355192,4.1984,4.2061,4.1793,4.2061,2158469.9454
2006-08-29 14:00:00,11.0,11.14,10.16,11.09,5996436.208125446,4.2061,4.2596,3.8849,4.2405,5996436.2081
2006-08-29 14:30:00,11.09,11.23,11.09,11.22,4703017.3437871225,4.2405,4.294,4.2405,4.2902,4703017.3438
2006-08-29 15:00:00,11.22,11.39,11.19,11.35,6502494.654312189,4.2902,4.3552,4.2787,4.3399,6502494.6543
2006-08-29 15:30:00,11.35,11.55,11.34,11.44,12569493.941553814,4.3399,4.4164,4.3361,4.3743,12569493.9416
2006-08-30 09:30:00,11.51,11.59,11.37,11.49,6466856.735566643,4.4011,4.4317,4.3476,4.3934,6466856.7356
2006-08-30 10:00:00,11.49,11.59,11.48,11.58,4566167.735804229,4.3934,4.4317,4.3896,4.4279,4566167.7358
2006-08-30 10:30:00,11.58,11.73,11.57,11.68,8557377.049180329,4.4279,4.4852,4.424,4.4661,8557377.0492
2006-08-30 11:00:00,11.68,11.69,11.66,11.68,3044428.6053694463,4.4661,4.4699,4.4584,4.4661,3044428.6054
2006-08-30 11:30:00,11.68,11.71,11.6,11.61,3791874.554526016,4.4661,4.4776,4.4355,4.4393,3791874.5545
2006-08-30 12:00:00,11.61,11.67,11.61,11.65,2741743.882157282,4.4393,4.4623,4.4393,4.4546,2741743.8822
2006-08-30 12:30:00,11.64,11.79,11.64,11.77,3762651.4611546686,4.4508,4.5082,4.4508,4.5005,3762651.4612
2006-08-30 13:00:00,11.77,11.81,11.71,11.74,3557614.635305298,4.5005,4.5158,4.4776,4.489,3557614.6353
2006-08-30 13:30:00,11.74,11.81,11.74,11.76,3181515.7994773104,4.489,4.5158,4.489,4.4967,3181515.7995
2006-08-30 14:00:00,11.76,11.87,11.75,11.87,3709907.341411262,4.4967,4.5387,4.4929,4.5387,3709907.3414
2006-08-30 14:30:00,11.86,11.88,11.8,11.87,5161320.978854835,4.5349,4.5426,4.512,4.5387,5161320.9789
2006-08-30 15:00:00,11.87,11.94,11.86,11.94,6399857.448325018,4.5387,4.5655,4.5349,4.5655,6399857.4483
2006-08-30 15:30:00,11.94,12.01,11.92,11.95,10161320.978854837,4.5655,4.5923,4.5579,4.5693,10161320.9789
2006-08-31 09:30:00,12.01,12.02,11.55,11.6,10870040.389641246,4.5923,4.5961,4.4164,4.4355,10870040.3896
2006-08-31 10:00:00,11.6,11.64,11.36,11.42,9934663.815633168,4.4355,4.4508,4.3437,4.3667,9934663.8156
2006-08-31 10:30:00,11.42,11.53,11.36,11.53,10682584.937039675,4.3667,4.4087,4.3437,4.4087,10682584.937
2006-08-31 11:00:00,11.53,11.55,11.45,11.5,4162746.4956046566,4.4087,4.4164,4.3782,4.3973,4162746.4956
2006-08-31 11:30:00,11.49,11.62,11.48,11.59,5674982.181040627,4.3934,4.4432,4.3896,4.4317,5674982.181
2006-08-31 12:00:00,11.58,11.63,11.57,11.63,3336421.952957948,4.4279,4.447,4.424,4.447,3336421.953
2006-08-31 12:30:00,11.63,11.68,11.63,11.65,3236635.7804704206,4.447,4.4661,4.447,4.4546,3236635.7805
2006-08-31 13:00:00,11.65,11.65,11.58,11.63,2772867.664528392,4.4546,4.4546,4.4279,4.447,2772867.6645
2006-08-31 13:30:00,11.63,11.66,11.63,11.65,2449750.534568781,4.447,4.4584,4.447,4.4546,2449750.5346
2006-08-31 14:00:00,11.65,11.73,11.64,11.69,2485863.625564267,4.4546,4.4852,4.4508,4.4699,2485863.6256
2006-08-31 14:30:00,11.69,11.74,11.66,11.69,3296507.483962937,4.4699,4.489,4.4584,4.4699,3296507.484
2006-08-31 15:00:00,11.69,11.71,11.64,11.71,2633879.781420765,4.4699,4.4776,4.4508,4.4776,2633879.7814
2006-08-31 15:30:00,11.71,11.73,11.67,11.73,5005226.894749347,4.4776,4.4852,4.4623,4.4852,5005226.8947
2006-09-01 09:30:00,11.73,11.89,11.69,11.88,7968876.217628891,4.4852,4.5464,4.4699,4.5426,7968876.2176
2006-09-01 10:00:00,11.88,11.9,11.83,11.88,4455927.7738180095,4.5426,4.5502,4.5235,4.5426,4455927.7738
2006-09-01 10:30:00,11.88,11.89,11.73,11.84,6519125.68306011,4.5426,4.5464,4.4852,4.5273,6519125.6831
2006-09-01 11:00:00,11.84,11.86,11.81,11.82,2822760.750772155,4.5273,4.5349,4.5158,4.5196,2822760.7508
2006-09-01 11:30:00,11.82,11.83,11.76,11.79,3811119.03064861,4.5196,4.5235,4.4967,4.5082,3811119.0306
2006-09-01 12:00:00,11.79,11.83,11.79,11.81,2112853.409360893,4.5082,4.5235,4.5082,4.5158,2112853.4094
2006-09-01 12:30:00,11.81,11.84,11.81,11.84,1533143.2644333572,4.5158,4.5273,4.5158,4.5273,1533143.2644
2006-09-01 13:00:00,11.84,11.86,11.82,11.84,1931575.196008553,4.5273,4.5349,4.5196,4.5273,1931575.196
2006-09-01 13:30:00,11.85,11.87,11.82,11.87,1413637.4435732954,4.5311,4.5387,4.5196,4.5387,1413637.4436
2006-09-01 14:00:00,11.87,11.87,11.83,11.84,1246139.2254692323,4.5387,4.5387,4.5235,4.5273,1246139.2255
2006-09-01 14:30:00,11.84,11.87,11.82,11.85,1803041.10239962,4.5273,4.5387,4.5196,4.5311,1803041.1024
2006-09-01 15:00:00,11.85,11.85,11.83,11.84,2093133.7609883584,4.5311,4.5311,4.5235,4.5273,2093133.761
2006-09-01 15:30:00,11.85,11.87,11.84,11.85,2760988.3582798764,4.5311,4.5387,4.5273,4.5311,2760988.3583
2006-09-05 09:30:00,11.75,11.84,11.74,11.83,5722499.406034688,4.4929,4.5273,4.489,4.5235,5722499.406
2006-09-05 10:00:00,11.83,11.93,11.83,11.88,3276787.8355904017,4.5235,4.5617,4.5235,4.5426,3276787.8356
2006-09-05 10:30:00,11.87,11.89,11.82,11.85,1915181.7533856025,4.5387,4.5464,4.5196,4.5311,1915181.7534
2006-09-05 11:00:00,11.85,12.05,11.85,12.05,4476360.180565455,4.5311,4.6076,4.5311,4.6076,4476360.1806
2006-09-05 11:30:00,12.05,12.19,12.04,12.11,6845093.846519363,4.6076,4.6611,4.6037,4.6305,6845093.8465
2006-09-05 12:00:00,12.11,12.13,12.08,12.11,2330244.7137087192,4.6305,4.6382,4.619,4.6305,2330244.7137
2006-09-05 12:30:00,12.11,12.18,12.09,12.14,3700879.06866239,4.6305,4.6573,4.6229,4.642,3700879.0687
2006-09-05 13:00:00,12.14,12.2,12.12,12.16,2740555.9515324305,4.642,4.6649,4.6343,4.6496,2740555.9515
2006-09-05 13:30:00,12.16,12.18,12.12,12.13,1698978.3796626278,4.6496,4.6573,4.6343,4.6382,1698978.3797
2006-09-05 14:00:00,12.13,12.2,12.1,12.17,2764314.564029461,4.6382,4.6649,4.6267,4.6535,2764314.564
2006-09-05 14:30:00,12.17,12.17,12.08,12.1,2264433.357091946,4.6535,4.6535,4.619,4.6267,2264433.3571
2006-09-05 15:00:00,12.1,12.1,12.06,12.1,2243525.7780945594,4.6267,4.6267,4.6114,4.6267,2243525.7781
2006-09-05 15:30:00,12.1,12.1,12.06,12.08,4401520.55119981,4.6267,4.6267,4.6114,4.619,4401520.5512
2006-09-06 09:30:00,11.98,12.11,11.94,12.05,7653361.8436683295,4.5808,4.6305,4.5655,4.6076,7653361.8437
2006-09-06 10:00:00,12.06,12.08,12.03,12.03,5151579.9477310525,4.6114,4.619,4.5999,4.5999,5151579.9477
2006-09-06 10:30:00,12.04,12.04,11.96,11.96,4806367.308149205,4.6037,4.6037,4.5732,4.5732,4806367.3081
2006-09-06 11:00:00,11.96,11.99,11.95,11.97,2028035.162746496,4.5732,4.5846,4.5693,4.577,2028035.1627
2006-09-06 11:30:00,11.97,11.97,11.89,11.9,2842242.81301972,4.577,4.577,4.5464,4.5502,2842242.813
2006-09-06 12:00:00,11.9,11.91,11.87,11.87,2178664.765977667,4.5502,4.554,4.5387,4.5387,2178664.766
2006-09-06 12:30:00,11.87,11.9,11.87,11.89,2218579.2349726777,4.5387,4.5502,4.5387,4.5464,2218579.235
2006-09-06 13:00:00,11.9,11.95,11.88,11.95,937039.67688287,4.5502,4.5693,4.5426,4.5693,937039.6769
2006-09-06 13:30:00,11.95,11.98,11.88,11.91,1447137.087194108,4.5693,4.5808,4.5426,4.554,1447137.0872
2006-09-06 14:00:00,11.91,11.92,11.87,11.88,1517700.1663102875,4.554,4.5579,4.5387,4.5426,1517700.1663
2006-09-06 14:30:00,11.88,11.92,11.84,11.84,2413162.271323355,4.5426,4.5579,4.5273,4.5273,2413162.2713
2006-09-06 15:00:00,11.84,11.87,11.81,11.84,2882157.2820147304,4.5273,4.5387,4.5158,4.5273,2882157.282
2006-09-06 15:30:00,11.84,11.93,11.84,11.87,4760275.599904966,4.5273,4.5617,4.5273,4.5387,4760275.5999
2006-09-07 09:30:00,11.79,11.85,11.66,11.75,7753148.016155857,4.5082,4.5311,4.4584,4.4929,7753148.0162
2006-09-07 10:00:00,11.75,11.76,11.57,11.6,5314088.857210739,4.4929,4.4967,4.424,4.4355,5314088.8572
2006-09-07 10:30:00,11.6,11.68,11.59,11.65,4375623.663578047,4.4355,4.4661,4.4317,4.4546,4375623.6636
2006-09-07 11:00:00,11.66,11.78,11.65,11.73,3871703.492516037,4.4584,4.5043,4.4546,4.4852,3871703.4925
2006-09-07 11:30:00,11.73,11.79,11.7,11.77,3479448.800190069,4.4852,4.5082,4.4737,4.5005,3479448.8002
2006-09-07 12:00:00,11.77,11.78,11.73,11.74,2388928.486576384,4.5005,4.5043,4.4852,4.489,2388928.4866
2006-09-07 12:30:00,11.75,11.76,11.7,11.73,2722974.578284628,4.4929,4.4967,4.4737,4.4852,2722974.5783
2006-09-07 13:00:00,11.73,11.73,11.66,11.68,2864575.908766928,4.4852,4.4852,4.4584,4.4661,2864575.9088
2006-09-07 13:30:00,11.68,11.76,11.67,11.71,3085055.832739368,4.4661,4.4967,4.4623,4.4776,3085055.8327
2006-09-07 14:00:00,11.71,11.73,11.68,11.7,1705393.205036826,4.4776,4.4852,4.4661,4.4737,1705393.205
2006-09-07 14:30:00,11.7,11.72,11.68,11.71,1737467.3319078167,4.4737,4.4814,4.4661,4.4776,1737467.3319
2006-09-07 15:00:00,11.71,11.71,11.62,11.67,3361368.496079829,4.4776,4.4776,4.4432,4.4623,3361368.4961
2006-09-07 15:30:00,11.67,11.69,11.59,11.59,4657163.221667855,4.4623,4.4699,4.4317,4.4317,4657163.2217
2006-09-08 09:30:00,11.66,11.75,11.63,11.7,4934901.401758137,4.4584,4.4929,4.447,4.4737,4934901.4018
2006-09-08 10:00:00,11.7,11.71,11.64,11.71,3854834.8776431456,4.4737,4.4776,4.4508,4.4776,3854834.8776
2006-09-08 10:30:00,11.71,11.77,11.68,11.76,2641482.5374198146,4.4776,4.5005,4.4661,4.4967,2641482.5374
2006-09-08 11:00:00,11.76,11.84,11.73,11.82,3265383.701591827,4.4967,4.5273,4.4852,4.5196,3265383.7016
2006-09-08 11:30:00,11.82,11.84,11.76,11.82,2035637.9187455447,4.5196,4.5273,4.4967,4.5196,2035637.9187
2006-09-08 12:00:00,11.82,11.83,11.75,11.76,1451888.809693514,4.5196,4.5235,4.4929,4.4967,1451888.8097
2006-09-08 12:30:00,11.76,11.87,11.76,11.85,2263245.4264670946,4.4967,4.5387,4.4967,4.5311,2263245.4265
2006-09-08 13:00:00,11.85,11.87,11.78,11.8,3096935.138987883,4.5311,4.5387,4.5043,4.512,3096935.139
2006-09-08 13:30:00,11.8,11.87,11.8,11.86,1023996.1986220004,4.512,4.5387,4.512,4.5349,1023996.1986
2006-09-08 14:00:00,11.86,12.06,11.84,11.94,5908529.341886434,4.5349,4.6114,4.5273,4.5655,5908529.3419
2006-09-08 14:30:00,11.94,12.02,11.94,12.01,3121406.509859824,4.5655,4.5961,4.5655,4.5923,3121406.5099
2006-09-08 15:00:00,12.01,12.06,11.99,12.05,5164647.184604419,4.5923,4.6114,4.5846,4.6076,5164647.1846
2006-09-08 15:30:00,12.05,12.05,11.93,12.0,7601568.068424804,4.6076,4.6076,4.5617,4.5885,7601568.0684
2006-09-11 09:30:00,11.81,11.9,11.71,11.85,5133285.81610834,4.5158,4.5502,4.4776,4.5311,5133285.8161
2006-09-11 10:00:00,11.85,11.88,11.77,11.79,3078403.4212402,4.5311,4.5426,4.5005,4.5082,3078403.4212
2006-09-11 10:30:00,11.79,12.16,11.69,11.77,2927061.0596341174,4.5082,4.6496,4.4699,4.5005,2927061.0596
2006-09-11 11:00:00,11.76,11.87,11.76,11.83,2466381.5633167024,4.4967,4.5387,4.4967,4.5235,2466381.5633
2006-09-11 11:30:00,11.83,11.86,11.79,11.8,1282727.4887146591,4.5235,4.5349,4.5082,4.512,1282727.4887
2006-09-11 12:00:00,11.81,11.92,11.8,11.91,2237823.711095272,4.5158,4.5579,4.512,4.554,2237823.7111
2006-09-11 12:30:00,11.91,11.93,11.85,11.89,1331670.2304585413,4.554,4.5617,4.5311,4.5464,1331670.2305
2006-09-11 13:00:00,11.89,11.92,11.86,11.9,2445949.1565692564,4.5464,4.5579,4.5349,4.5502,2445949.1566
2006-09-11 13:30:00,11.9,11.91,11.83,11.85,2191256.830601093,4.5502,4.554,4.5235,4.5311,2191256.8306
2006-09-11 14:00:00,11.85,11.87,11.78,11.78,1857685.9111427893,4.5311,4.5387,4.5043,4.5043,1857685.9111
2006-09-11 14:30:00,11.78,11.81,11.77,11.8,2016868.614872892,4.5043,4.5158,4.5005,4.512,2016868.6149
2006-09-11 15:00:00,11.8,11.83,11.74,11.79,2876217.628890473,4.512,4.5235,4.489,4.5082,2876217.6289
2006-09-11 15:30:00,11.79,11.83,11.78,11.81,3021857.923497268,4.5082,4.5235,4.5043,4.5158,3021857.9235
2006-09-12 09:30:00,11.82,11.84,11.72,11.76,3086718.9356141603,4.5196,4.5273,4.4814,4.4967,3086718.9356
2006-09-12 10:00:00,11.76,11.81,11.75,11.79,2657163.2216678546,4.4967,4.5158,4.4929,4.5082,2657163.2217
2006-09-12 10:30:00,11.81,11.81,11.78,11.8,2096222.380612972,4.5158,4.5158,4.5043,4.512,2096222.3806
2006-09-12 11:00:00,11.81,11.9,11.8,11.87,3679971.489665004,4.5158,4.5502,4.512,4.5387,3679971.4897
2006-09-12 11:30:00,11.87,11.89,11.82,11.83,3012829.6507483963,4.5387,4.5464,4.5196,4.5235,3012829.6507
2006-09-12 12:00:00,11.83,11.84,11.79,11.81,2030648.610121169,4.5235,4.5273,4.5082,4.5158,2030648.6101
2006-09-12 12:30:00,11.81,11.85,11.8,11.85,1137799.952482775,4.5158,4.5311,4.512,4.5311,1137799.9525
2006-09-12 13:00:00,11.85,11.85,11.79,11.81,1157994.773105251,4.5311,4.5311,4.5082,4.5158,1157994.7731
2006-09-12 13:30:00,11.81,11.89,11.8,11.87,1965787.5980042769,4.5158,4.5464,4.512,4.5387,1965787.598
2006-09-12 14:00:00,11.87,11.91,11.85,11.91,1655975.291043003,4.5387,4.554,4.5311,4.554,1655975.291
2006-09-12 14:30:00,11.91,12.07,11.91,12.07,3464956.046566881,4.554,4.6152,4.554,4.6152,3464956.0466
2006-09-12 15:00:00,12.07,12.07,11.95,12.0,2736992.159657876,4.6152,4.6152,4.5693,4.5885,2736992.1597
2006-09-12 15:30:00,12.0,12.03,11.95,11.99,6019006.889997624,4.5885,4.5999,4.5693,4.5846,6019006.89
2006-09-13 09:30:00,11.98,12.0,11.79,11.97,7389166.072701354,4.5808,4.5885,4.5082,4.577,7389166.0727
2006-09-13 10:00:00,11.97,12.04,11.88,11.92,3669280.11404134,4.577,4.6037,4.5426,4.5579,3669280.114
2006-09-13 10:30:00,11.92,11.93,11.86,11.91,2480399.14468995,4.5579,4.5617,4.5349,4.554,2480399.1447
2006-09-13 11:00:00,11.92,11.96,11.88,11.89,1781658.3511522927,4.5579,4.5732,4.5426,4.5464,1781658.3512
2006-09-13 11:30:00,11.89,11.93,11.89,11.92,1261582.3235923022,4.5464,4.5617,4.5464,4.5579,1261582.3236
2006-09-13 12:00:00,11.92,11.93,11.9,11.92,1210738.8928486577,4.5579,4.5617,4.5502,4.5579,1210738.8928
2006-09-13 12:30:00,11.92,11.93,11.8,11.81,1882632.454264671,4.5579,4.5617,4.512,4.5158,1882632.4543
2006-09-13 13:00:00,11.81,11.81,11.76,11.78,2649322.879543835,4.5158,4.5158,4.4967,4.5043,2649322.8795
2006-09-13 13:30:00,11.78,11.78,11.36,11.76,4011404.133998575,4.5043,4.5043,4.3437,4.4967,4011404.134
2006-09-13 14:00:00,11.76,11.82,11.75,11.81,1374673.3190781658,4.4967,4.5196,4.4929,4.5158,1374673.3191
2006-09-13 14:30:00,11.81,11.83,11.8,11.81,1394868.1397006416,4.5158,4.5235,4.512,4.5158,1394868.1397
2006-09-13 15:00:00,11.81,11.82,11.74,11.79,3211926.8234735094,4.5158,4.5196,4.489,4.5082,3211926.8235
2006-09-13 15:30:00,11.79,11.81,11.76,11.78,3056545.497742932,4.5082,4.5158,4.4967,4.5043,3056545.4977
2006-09-14 09:30:00,11.82,11.87,11.62,11.85,3409360.89332383,4.5196,4.5387,4.4432,4.5311,3409360.8933
2006-09-14 10:00:00,11.85,11.99,11.85,11.95,3225469.2325968165,4.5311,4.5846,4.5311,4.5693,3225469.2326
2006-09-14 10:30:00,11.95,11.97,11.84,11.89,2510334.996436208,4.5693,4.577,4.5273,4.5464,2510334.9964
2006-09-14 11:00:00,11.89,11.99,11.89,11.97,1678070.8006652412,4.5464,4.5846,4.5464,4.577,1678070.8007
2006-09-14 11:30:00,11.96,11.98,11.91,11.95,1592302.2095509623,4.5732,4.5808,4.554,4.5693,1592302.2096
2006-09-14 12:00:00,11.95,11.96,11.89,11.93,1809218.341648848,4.5693,4.5732,4.5464,4.5617,1809218.3416
2006-09-14 12:30:00,11.93,11.93,11.81,11.87,1945592.777381801,4.5617,4.5617,4.5158,4.5387,1945592.7774
2006-09-14 13:00:00,11.86,11.89,11.82,11.82,1126395.8184842006,4.5349,4.5464,4.5196,4.5196,1126395.8185
2006-09-14 13:30:00,11.82,11.87,11.82,11.87,1267997.1489665003,4.5196,4.5387,4.5196,4.5387,1267997.149
2006-09-14 14:00:00,11.87,11.87,11.83,11.87,709194.5830363507,4.5387,4.5387,4.5235,4.5387,709194.583
2006-09-14 14:30:00,11.87,11.87,11.79,11.82,1400332.6205749584,4.5387,4.5387,4.5082,4.5196,1400332.6206
2006-09-14 15:00:00,11.83,11.84,11.79,11.83,1796626.2770254218,4.5235,4.5273,4.5082,4.5235,1796626.277
2006-09-14 15:30:00,11.83,11.87,11.79,11.83,3254217.153718223,4.5235,4.5387,4.5082,4.5235,3254217.1537
2006-09-15 09:30:00,11.92,11.95,11.75,11.79,26833689.71252079,4.5579,4.5693,4.4929,4.5082,26833689.7125
2006-09-15 10:00:00,11.79,11.8,11.71,11.78,4475647.422190544,4.5082,4.512,4.4776,4.5043,4475647.4222
2006-09-15 10:30:00,11.78,11.85,11.76,11.77,3025659.3014967926,4.5043,4.5311,4.4967,4.5005,3025659.3015
2006-09-15 11:00:00,11.77,11.79,11.66,11.68,4737229.745782847,4.5005,4.5082,4.4584,4.4661,4737229.7458
2006-09-15 11:30:00,11.68,11.73,11.64,11.65,3426704.680446662,4.4661,4.4852,4.4508,4.4546,3426704.6804
2006-09-15 12:00:00,11.65,11.67,11.59,11.6,4356854.359705393,4.4546,4.4623,4.4317,4.4355,4356854.3597
2006-09-15 12:30:00,11.6,11.73,11.6,11.71,4725588.025659301,4.4355,4.4852,4.4355,4.4776,4725588.0257
2006-09-15 13:00:00,11.71,11.73,11.66,11.68,2118317.8902352103,4.4776,4.4852,4.4584,4.4661,2118317.8902
2006-09-15 13:30:00,11.68,11.71,11.68,11.69,1900213.827512473,4.4661,4.4776,4.4661,4.4699,1900213.8275
2006-09-15 14:00:00,11.69,11.69,11.66,11.67,1992159.65787598,4.4699,4.4699,4.4584,4.4623,1992159.6579
2006-09-15 14:30:00,11.67,11.7,11.65,11.66,1801377.9995248278,4.4623,4.4737,4.4546,4.4584,1801377.9995
2006-09-15 15:00:00,11.66,11.73,11.66,11.72,2145165.1223568544,4.4584,4.4852,4.4584,4.4814,2145165.1224
2006-09-15 15:30:00,11.72,11.73,11.67,11.69,4674744.594915657,4.4814,4.4852,4.4623,4.4699,4674744.5949
2006-09-18 09:30:00,11.7,11.77,11.66,11.67,4237823.711095273,4.4737,4.5005,4.4584,4.4623,4237823.7111
2006-09-18 10:00:00,11.67,11.72,11.57,11.59,3276312.663340461,4.4623,4.4814,4.424,4.4317,3276312.6633
2006-09-18 10:30:00,11.59,11.63,11.5,11.53,2556664.290805417,4.4317,4.447,4.3973,4.4087,2556664.2908
2006-09-18 11:00:00,11.53,11.58,11.51,11.53,2391066.761701117,4.4087,4.4279,4.4011,4.4087,2391066.7617
2006-09-18 11:30:00,11.52,11.54,11.47,11.51,2784746.9707769067,4.4049,4.4126,4.3858,4.4011,2784746.9708
2006-09-18 12:00:00,11.51,11.52,11.48,11.49,1522689.474934664,4.4011,4.4049,4.3896,4.3934,1522689.4749
2006-09-18 12:30:00,11.49,11.51,11.47,11.51,1282489.9025896888,4.3934,4.4011,4.3858,4.4011,1282489.9026
2006-09-18 13:00:00,11.51,11.51,11.47,11.47,1475409.836065574,4.4011,4.4011,4.3858,4.3858,1475409.8361
2006-09-18 13:30:00,11.47,11.48,11.33,11.34,4121168.923734854,4.3858,4.3896,4.3323,4.3361,4121168.9237
2006-09-18 14:00:00,11.34,11.34,11.15,11.33,3292230.933713471,4.3361,4.3361,4.2634,4.3323,3292230.9337
2006-09-18 14:30:00,11.33,11.33,11.2,11.26,4264908.529341887,4.3323,4.3323,4.2826,4.3055,4264908.5293
2006-09-18 15:00:00,11.26,11.33,11.25,11.27,2155856.497980518,4.3055,4.3323,4.3017,4.3093,2155856.498
2006-09-18 15:30:00,11.27,11.33,11.27,11.28,4614160.13304823,4.3093,4.3323,4.3093,4.3131,4614160.133
2006-09-19 09:30:00,11.39,11.41,11.2,11.23,4256355.428842955,4.3552,4.3629,4.2826,4.294,4256355.4288
2006-09-19 10:00:00,11.23,11.25,11.14,11.15,3923734.853884533,4.294,4.3017,4.2596,4.2634,3923734.8539
2006-09-19 10:30:00,11.15,11.16,11.1,11.12,3364219.5295794727,4.2634,4.2673,4.2443,4.252,3364219.5296
2006-09-19 11:00:00,11.12,11.2,11.12,11.14,2489902.589688762,4.252,4.2826,4.252,4.2596,2489902.5897
2006-09-19 11:30:00,11.14,11.19,10.73,10.8,12678308.386790212,4.2596,4.2787,4.1028,4.1296,12678308.3868
2006-09-19 12:00:00,10.8,10.96,10.79,10.91,9552150.154430982,4.1296,4.1908,4.1258,4.1717,9552150.1544
2006-09-19 12:30:00,10.91,10.98,10.88,10.9,2587550.4870515564,4.1717,4.1984,4.1602,4.1678,2587550.4871
2006-09-19 13:00:00,10.9,10.9,10.84,10.86,3614872.891423141,4.1678,4.1678,4.1449,4.1526,3614872.8914
2006-09-19 13:30:00,10.86,10.89,10.74,10.78,4371109.527203611,4.1526,4.164,4.1067,4.122,4371109.5272
2006-09-19 14:00:00,10.78,10.85,10.76,10.85,3453551.912568306,4.122,4.1487,4.1143,4.1487,3453551.9126
2006-09-19 14:30:00,10.85,10.93,10.82,10.84,2453789.498693276,4.1487,4.1793,4.1373,4.1449,2453789.4987
2006-09-19 15:00:00,10.84,10.91,10.84,10.88,2815633.167023046,4.1449,4.1717,4.1449,4.1602,2815633.167
2006-09-19 15:30:00,10.87,10.95,10.87,10.92,5517700.166310288,4.1564,4.187,4.1564,4.1755,5517700.1663
2006-09-20 09:30:00,11.01,11.03,10.86,10.9,5048229.983368971,4.2099,4.2176,4.1526,4.1678,5048229.9834
2006-09-20 10:00:00,10.9,10.92,10.77,10.91,5547398.431931576,4.1678,4.1755,4.1181,4.1717,5547398.4319
2006-09-20 10:30:00,10.91,10.92,10.84,10.89,2996436.208125445,4.1717,4.1755,4.1449,4.164,2996436.2081
2006-09-20 11:00:00,10.88,10.96,10.88,10.95,2999762.41387503,4.1602,4.1908,4.1602,4.187,2999762.4139
2006-09-20 11:30:00,10.95,10.99,10.93,10.98,2362318.84057971,4.187,4.2023,4.1793,4.1984,2362318.8406
2006-09-20 12:00:00,10.98,10.99,10.91,10.96,1776906.6286528867,4.1984,4.2023,4.1717,4.1908,1776906.6287
2006-09-20 12:30:00,10.96,11.03,10.96,10.98,2323354.716084581,4.1908,4.2176,4.1908,4.1984,2323354.7161
2006-09-20 13:00:00,10.98,11.01,10.96,11.0,4339510.5725825615,4.1984,4.2099,4.1908,4.2061,4339510.5726
2006-09-20 13:30:00,11.0,11.04,10.99,11.03,1448800.1900689,4.2061,4.2214,4.2023,4.2176,1448800.1901
2006-09-20 14:00:00,11.04,11.04,10.91,10.96,3230696.127346163,4.2214,4.2214,4.1717,4.1908,3230696.1273
2006-09-20 14:30:00,10.96,11.0,10.93,10.98,3326680.9218341648,4.1908,4.2061,4.1793,4.1984,3326680.9218
2006-09-20 15:00:00,10.98,11.03,10.94,10.99,2904252.7916369685,4.1984,4.2176,4.1831,4.2023,2904252.7916
2006-09-20 15:30:00,10.99,11.04,10.99,11.01,3349489.189831314,4.2023,4.2214,4.2023,4.2099,3349489.1898
2006-09-21 09:30:00,11.07,11.15,10.97,11.04,3214065.098598242,4.2328,4.2634,4.1946,4.2214,3214065.0986
2006-09-21 10:00:00,11.04,11.13,10.99,11.13,3562128.771679734,4.2214,4.2558,4.2023,4.2558,3562128.7717
2006-09-21 10:30:00,11.13,11.17,11.06,11.15,3545497.742931813,4.2558,4.2711,4.229,4.2634,3545497.7429
2006-09-21 11:00:00,11.15,11.17,11.12,11.14,2493228.7954383465,4.2634,4.2711,4.252,4.2596,2493228.7954
2006-09-21 11:30:00,11.13,11.14,11.04,11.04,2377049.180327869,4.2558,4.2596,4.2214,4.2214,2377049.1803
2006-09-21 12:00:00,11.05,11.08,11.01,11.04,2543597.0539320502,4.2252,4.2367,4.2099,4.2214,2543597.0539
2006-09-21 12:30:00,11.05,11.07,10.96,10.98,1721786.6476597767,4.2252,4.2328,4.1908,4.1984,1721786.6477
2006-09-21 13:00:00,10.98,10.99,10.93,10.99,2239961.986220005,4.1984,4.2023,4.1793,4.2023,2239961.9862
2006-09-21 13:30:00,10.99,11.02,10.98,10.99,1172012.3544784985,4.2023,4.2137,4.1984,4.2023,1172012.3545
2006-09-21 14:00:00,10.99,11.02,10.94,10.96,1487051.556189119,4.2023,4.2137,4.1831,4.1908,1487051.5562
2006-09-21 14:30:00,10.96,10.99,10.94,10.96,2945117.6051318604,4.1908,4.2023,4.1831,4.1908,2945117.6051
2006-09-21 15:00:00,10.96,10.99,10.96,10.96,2927536.231884058,4.1908,4.2023,4.1908,4.1908,2927536.2319
2006-09-21 15:30:00,10.96,10.99,10.95,10.97,5167735.804229033,4.1908,4.2023,4.187,4.1946,5167735.8042
2006-09-22 09:30:00,10.98,11.15,10.91,11.04,6154430.981230697,4.1984,4.2634,4.1717,4.2214,6154430.9812
2006-09-22 10:00:00,11.04,11.09,10.94,11.03,6117842.71798527,4.2214,4.2405,4.1831,4.2176,6117842.718
2006-09-22 10:30:00,11.03,11.07,10.95,10.96,3408410.548823949,4.2176,4.2328,4.187,4.1908,3408410.5488
2006-09-22 11:00:00,10.96,10.99,10.94,10.96,2160845.8066048943,4.1908,4.2023,4.1831,4.1908,2160845.8066
2006-09-22 11:30:00,10.96,11.01,10.95,10.98,1711808.030411024,4.1908,4.2099,4.187,4.1984,1711808.0304
2006-09-22 12:00:00,10.99,10.99,10.94,10.96,1203848.8952245188,4.2023,4.2023,4.1831,4.1908,1203848.8952
2006-09-22 12:30:00,10.96,10.96,10.93,10.95,1471846.0441910194,4.1908,4.1908,4.1793,4.187,1471846.0442
2006-09-22 13:00:00,10.95,10.99,10.94,10.99,1116417.2012354478,4.187,4.2023,4.1831,4.2023,1116417.2012
2006-09-22 13:30:00,10.99,11.02,10.99,11.02,1070800.66524115,4.2023,4.2137,4.2023,4.2137,1070800.6652
2006-09-22 14:00:00,11.01,11.04,11.01,11.01,1072938.9403658826,4.2099,4.2214,4.2099,4.2099,1072938.9404
2006-09-22 14:30:00,11.01,11.03,10.99,11.0,1063910.6676170111,4.2099,4.2176,4.2023,4.2061,1063910.6676
2006-09-22 15:00:00,10.99,11.02,10.98,10.99,1635067.7120456165,4.2023,4.2137,4.1984,4.2023,1635067.712
2006-09-22 15:30:00,10.99,11.0,10.98,10.99,2834164.8847707296,4.2023,4.2061,4.1984,4.2023,2834164.8848
2006-09-25 09:30:00,11.04,11.07,10.86,10.93,5831313.851271085,4.2214,4.2328,4.1526,4.1793,5831313.8513
2006-09-25 10:00:00,10.93,10.99,10.87,10.9,3978379.662627703,4.1793,4.2023,4.1564,4.1678,3978379.6626
2006-09-25 10:30:00,10.9,10.94,10.89,10.91,2033737.229745783,4.1678,4.1831,4.164,4.1717,2033737.2297
2006-09-25 11:00:00,10.91,10.99,10.91,10.95,2324305.060584462,4.1717,4.2023,4.1717,4.187,2324305.0606
2006-09-25 11:30:00,10.94,10.96,10.91,10.94,2081016.868614873,4.1831,4.1908,4.1717,4.1831,2081016.8686
2006-09-25 12:00:00,10.94,11.05,10.93,11.01,1848657.6383939176,4.1831,4.2252,4.1793,4.2099,1848657.6384
2006-09-25 12:30:00,11.02,11.06,10.99,11.03,1781420.7650273223,4.2137,4.229,4.2023,4.2176,1781420.765
2006-09-25 13:00:00,11.03,11.07,11.0,11.01,1676170.111665479,4.2176,4.2328,4.2061,4.2099,1676170.1117
2006-09-25 13:30:00,11.01,11.04,10.96,11.0,1129959.610358755,4.2099,4.2214,4.1908,4.2061,1129959.6104
2006-09-25 14:00:00,11.0,11.04,10.94,10.97,1162984.081729627,4.2061,4.2214,4.1831,4.1946,1162984.0817
2006-09-25 14:30:00,10.97,11.01,10.97,11.0,1605844.6186742694,4.1946,4.2099,4.1946,4.2061,1605844.6187
2006-09-25 15:00:00,11.01,11.07,10.99,11.06,2421240.199572345,4.2099,4.2328,4.2023,4.229,2421240.1996
2006-09-25 15:30:00,11.06,11.07,10.99,11.04,3121406.509859824,4.229,4.2328,4.2023,4.2214,3121406.5099
2006-09-26 09:30:00,11.39,11.5,11.36,11.45,7809218.341648848,4.3552,4.3973,4.3437,4.3782,7809218.3416
2006-09-26 10:00:00,11.45,11.55,11.41,11.44,5181040.62722737,4.3782,4.4164,4.3629,4.3743,5181040.6272
2006-09-26 10:30:00,11.44,11.46,11.33,11.41,3482775.005939653,4.3743,4.382,4.3323,4.3629,3482775.0059
2006-09-26 11:00:00,11.41,11.48,11.41,11.41,2388690.900451414,4.3629,4.3896,4.3629,4.3629,2388690.9005
2006-09-26 11:30:00,11.4,11.44,11.36,11.36,4270135.424091233,4.359,4.3743,4.3437,4.3437,4270135.4241
2006-09-26 12:00:00,11.36,11.46,11.33,11.44,2556189.1185554764,4.3437,4.382,4.3323,4.3743,2556189.1186
2006-09-26 12:30:00,11.44,11.46,11.41,11.45,2116179.6151104774,4.3743,4.382,4.3629,4.3782,2116179.6151
2006-09-26 13:00:00,11.45,11.5,11.44,11.49,2118555.4763601804,4.3782,4.3973,4.3743,4.3934,2118555.4764
2006-09-26 13:30:00,11.5,11.54,11.47,11.52,2297695.4145877883,4.3973,4.4126,4.3858,4.4049,2297695.4146
2006-09-26 14:00:00,11.52,11.53,11.41,11.46,2292706.105963412,4.4049,4.4087,4.3629,4.382,2292706.106
2006-09-26 14:30:00,11.46,11.55,11.46,11.53,3402946.067949632,4.382,4.4164,4.382,4.4087,3402946.0679
2006-09-26 15:00:00,11.53,11.57,11.5,11.57,4257780.945592778,4.4087,4.424,4.3973,4.424,4257780.9456
2006-09-26 15:30:00,11.57,11.66,11.57,11.64,7514373.960560704,4.424,4.4584,4.424,4.4508,7514373.9606
2006-09-27 09:30:00,11.62,11.65,11.47,11.51,4373722.974578285,4.4432,4.4546,4.3858,4.4011,4373722.9746
2006-09-27 10:00:00,11.52,11.55,11.47,11.48,3967213.1147540985,4.4049,4.4164,4.3858,4.3896,3967213.1148
2006-09-27 10:30:00,11.48,11.62,11.48,11.58,3135661.6773580424,4.3896,4.4432,4.3896,4.4279,3135661.6774
2006-09-27 11:00:00,11.58,11.62,11.55,11.57,2180565.454977429,4.4279,4.4432,4.4164,4.424,2180565.455
2006-09-27 11:30:00,11.57,11.58,11.48,11.49,2609883.5827987646,4.424,4.4279,4.3896,4.3934,2609883.5828
2006-09-27 12:00:00,11.49,11.52,11.42,11.42,1622475.6474221903,4.3934,4.4049,4.3667,4.3667,1622475.6474
2006-09-27 12:30:00,11.42,11.46,11.4,11.43,1182941.3162271325,4.3667,4.382,4.359,4.3705,1182941.3162
2006-09-27 13:00:00,11.43,11.47,11.39,11.39,1328344.024708957,4.3705,4.3858,4.3552,4.3552,1328344.0247
2006-09-27 13:30:00,11.39,11.45,11.38,11.43,1295081.9672131147,4.3552,4.3782,4.3514,4.3705,1295081.9672
2006-09-27 14:00:00,11.42,11.43,11.33,11.33,2173437.8712283205,4.3667,4.3705,4.3323,4.3323,2173437.8712
2006-09-27 14:30:00,11.33,11.35,11.21,11.24,3324067.474459492,4.3323,4.3399,4.2864,4.2979,3324067.4745
2006-09-27 15:00:00,11.24,11.38,11.24,11.38,2740318.3654074604,4.2979,4.3514,4.2979,4.3514,2740318.3654
2006-09-27 15:30:00,11.38,11.47,11.37,11.45,3675694.939415538,4.3514,4.3858,4.3476,4.3782,3675694.9394
2006-09-28 09:30:00,11.47,11.53,11.4,11.47,3533143.2644333574,4.3858,4.4087,4.359,4.3858,3533143.2644
2006-09-28 10:00:00,11.47,11.52,11.45,11.49,2427655.0249465434,4.3858,4.4049,4.3782,4.3934,2427655.0249
2006-09-28 10:30:00,11.49,11.5,11.41,11.48,2432644.3335709195,4.3934,4.3973,4.3629,4.3896,2432644.3336
2006-09-28 11:00:00,11.49,11.57,11.47,11.55,2309812.3069612733,4.3934,4.424,4.3858,4.4164,2309812.307
2006-09-28 11:30:00,11.55,11.55,11.42,11.44,2530529.817058684,4.4164,4.4164,4.3667,4.3743,2530529.8171
2006-09-28 12:00:00,11.44,11.45,11.37,11.45,1709907.3414112616,4.3743,4.3782,4.3476,4.3782,1709907.3414
2006-09-28 12:30:00,11.45,11.5,11.43,11.49,2216678.545972916,4.3782,4.3973,4.3705,4.3934,2216678.546
2006-09-28 13:00:00,11.49,11.67,11.49,11.65,3888572.107388929,4.3934,4.4623,4.3934,4.4546,3888572.1074
2006-09-28 13:30:00,11.64,11.73,11.6,11.71,4783559.040152055,4.4508,4.4852,4.4355,4.4776,4783559.0402
2006-09-28 14:00:00,11.71,11.75,11.68,11.73,3218341.6488477075,4.4776,4.4929,4.4661,4.4852,3218341.6488
2006-09-28 14:30:00,11.73,11.9,11.73,11.81,6527678.78355904,4.4852,4.5502,4.4852,4.5158,6527678.7836
2006-09-28 15:00:00,11.81,11.84,11.79,11.84,3345925.397956759,4.5158,4.5273,4.5082,4.5273,3345925.398
2006-09-28 15:30:00,11.84,11.96,11.83,11.96,10013542.409123307,4.5273,4.5732,4.5235,4.5732,10013542.4091
2006-09-29 09:30:00,11.93,11.97,11.77,11.85,4717510.097410311,4.5617,4.577,4.5005,4.5311,4717510.0974
2006-09-29 10:00:00,11.85,11.99,11.84,11.94,3916607.270135424,4.5311,4.5846,4.5273,4.5655,3916607.2701
2006-09-29 10:30:00,11.94,12.04,11.92,12.01,3296269.897837966,4.5655,4.6037,4.5579,4.5923,3296269.8978
2006-09-29 11:00:00,12.01,12.1,12.0,12.08,4545022.570681872,4.5923,4.6267,4.5885,4.619,4545022.5707
2006-09-29 11:30:00,12.08,12.11,12.06,12.08,2765264.908529342,4.619,4.6305,4.6114,4.619,2765264.9085
2006-09-29 12:00:00,12.08,12.09,12.06,12.08,2237823.711095272,4.619,4.6229,4.6114,4.619,2237823.7111
2006-09-29 12:30:00,12.08,12.08,11.97,12.0,3168923.7348538847,4.619,4.619,4.577,4.5885,3168923.7349
2006-09-29 13:00:00,11.99,12.03,11.97,12.0,3005226.8947493467,4.5846,4.5999,4.577,4.5885,3005226.8947
2006-09-29 13:30:00,12.0,12.0,11.87,11.93,3473509.147065812,4.5885,4.5885,4.5387,4.5617,3473509.1471
2006-09-29 14:00:00,11.93,11.96,11.9,11.93,2159182.703730102,4.5617,4.5732,4.5502,4.5617,2159182.7037
2006-09-29 14:30:00,11.93,11.93,11.87,11.9,2067474.4594915656,4.5617,4.5617,4.5387,4.5502,2067474.4595
2006-09-29 15:00:00,11.9,11.96,11.87,11.89,2491565.6925635543,4.5502,4.5732,4.5387,4.5464,2491565.6926
2006-09-29 15:30:00,11.89,11.98,11.84,11.93,4910430.0308861965,4.5464,4.5808,4.5273,4.5617,4910430.0309
2006-10-02 09:30:00,11.95,11.97,11.78,11.81,2797814.207650273,4.5693,4.577,4.5043,4.5158,2797814.2077
2006-10-02 10:00:00,11.81,11.85,11.78,11.81,1573532.9056783083,4.5158,4.5311,4.5043,4.5158,1573532.9057
2006-10-02 10:30:00,11.82,11.82,11.76,11.79,1839629.3656450463,4.5196,4.5196,4.4967,4.5082,1839629.3656
2006-10-02 11:00:00,11.79,11.87,11.77,11.86,1814445.2363981945,4.5082,4.5387,4.5005,4.5349,1814445.2364
2006-10-02 11:30:00,11.86,11.92,11.86,11.9,2418864.338322642,4.5349,4.5579,4.5349,4.5502,2418864.3383
2006-10-02 12:00:00,11.9,11.92,11.79,11.79,1662152.530292231,4.5502,4.5579,4.5082,4.5082,1662152.5303
2006-10-02 12:30:00,11.79,11.84,11.79,11.81,1226181.9909717273,4.5082,4.5273,4.5082,4.5158,1226181.991
2006-10-02 13:00:00,11.81,11.83,11.79,11.8,1296982.6562128772,4.5158,4.5235,4.5082,4.512,1296982.6562
2006-10-02 13:30:00,11.8,11.8,11.53,11.6,4128534.0936089335,4.512,4.512,4.4087,4.4355,4128534.0936
2006-10-02 14:00:00,11.6,11.63,11.53,11.58,2991446.899501069,4.4355,4.447,4.4087,4.4279,2991446.8995
2006-10-02 14:30:00,11.58,11.65,11.57,11.6,1915181.7533856025,4.4279,4.4546,4.424,4.4355,1915181.7534
2006-10-02 15:00:00,11.6,11.62,11.57,11.62,1743406.9850320742,4.4355,4.4432,4.424,4.4432,1743406.985
2006-10-02 15:30:00,11.61,11.63,11.53,11.55,3321691.6132097887,4.4393,4.447,4.4087,4.4164,3321691.6132
2006-10-03 09:30:00,11.58,11.59,11.36,11.48,3852696.602518413,4.4279,4.4317,4.3437,4.3896,3852696.6025
2006-10-03 10:00:00,11.49,11.61,11.46,11.58,2435495.367070563,4.3934,4.4393,4.382,4.4279,2435495.3671
2006-10-03 10:30:00,11.57,11.61,11.54,11.57,1883820.3848895223,4.424,4.4393,4.4126,4.424,1883820.3849
2006-10-03 11:00:00,11.57,11.68,11.52,11.68,1919933.4758850085,4.424,4.4661,4.4049,4.4661,1919933.4759
2006-10-03 11:30:00,11.68,11.73,11.68,11.68,2005702.066999288,4.4661,4.4852,4.4661,4.4661,2005702.067
2006-10-03 12:00:00,11.68,11.82,11.68,11.8,2511998.099311,4.4661,4.5196,4.4661,4.512,2511998.0993
2006-10-03 12:30:00,11.8,11.82,11.78,11.81,1093846.5193632692,4.512,4.5196,4.5043,4.5158,1093846.5194
2006-10-03 13:00:00,11.81,11.84,11.76,11.76,1550011.8793062486,4.5158,4.5273,4.4967,4.4967,1550011.8793
2006-10-03 13:30:00,11.76,11.81,11.75,11.81,1887146.5906391067,4.4967,4.5158,4.4929,4.5158,1887146.5906
2006-10-03 14:00:00,11.81,11.9,11.81,11.85,4081492.0408648136,4.5158,4.5502,4.5158,4.5311,4081492.0409
2006-10-03 14:30:00,11.85,11.89,11.83,11.88,1636018.0565454978,4.5311,4.5464,4.5235,4.5426,1636018.0565
2006-10-03 15:00:00,11.88,11.97,11.87,11.9,3719885.9586600144,4.5426,4.577,4.5387,4.5502,3719885.9587
2006-10-03 15:30:00,11.9,11.94,11.83,11.85,4130197.196483725,4.5502,4.5655,4.5235,4.5311,4130197.1965
2006-10-04 09:30:00,11.97,12.04,11.93,12.0,4673556.664290805,4.577,4.6037,4.5617,4.5885,4673556.6643
2006-10-04 10:00:00,12.0,12.22,11.97,12.21,6558802.5659301495,4.5885,4.6726,4.577,4.6688,6558802.5659
2006-10-04 10:30:00,12.21,12.28,12.18,12.28,5409123.30719886,4.6688,4.6955,4.6573,4.6955,5409123.3072
2006-10-04 11:00:00,12.28,12.41,12.24,12.4,5693513.898788311,4.6955,4.7452,4.6802,4.7414,5693513.8988
2006-10-04 11:30:00,12.4,12.5,12.37,12.48,7564979.805179378,4.7414,4.7796,4.7299,4.772,7564979.8052
2006-10-04 12:00:00,12.48,12.53,12.37,12.42,7562366.357804704,4.772,4.7911,4.7299,4.7491,7562366.3578
2006-10-04 12:30:00,12.42,12.43,12.32,12.35,3296507.483962937,4.7491,4.7529,4.7108,4.7223,3296507.484
2006-10-04 13:00:00,12.35,12.42,12.32,12.41,3185792.349726776,4.7223,4.7491,4.7108,4.7452,3185792.3497
2006-10-04 13:30:00,12.41,12.52,12.39,12.5,4813970.064148254,4.7452,4.7873,4.7376,4.7796,4813970.0641
2006-10-04 14:00:00,12.5,12.54,12.47,12.5,3978142.076502733,4.7796,4.7949,4.7682,4.7796,3978142.0765
2006-10-04 14:30:00,12.5,12.55,12.48,12.5,4024708.956996912,4.7796,4.7988,4.772,4.7796,4024708.957
2006-10-04 15:00:00,12.5,12.52,12.44,12.52,3392254.6923259683,4.7796,4.7873,4.7567,4.7873,3392254.6923
2006-10-04 15:30:00,12.52,12.61,12.51,12.58,9069850.32074127,4.7873,4.8217,4.7835,4.8102,9069850.3207
2006-10-05 09:30:00,12.63,12.84,12.56,12.83,9014967.925873129,4.8293,4.9096,4.8026,4.9058,9014967.9259
2006-10-05 10:00:00,12.83,12.87,12.6,12.61,5780945.592777382,4.9058,4.9211,4.8179,4.8217,5780945.5928
2006-10-05 10:30:00,12.61,12.78,12.59,12.77,3507483.962936565,4.8217,4.8867,4.8141,4.8829,3507483.9629
2006-10-05 11:00:00,12.76,12.77,12.67,12.69,2822047.992397244,4.8791,4.8829,4.8446,4.8523,2822047.9924
2006-10-05 11:30:00,12.69,12.75,12.64,12.65,2121644.0959847947,4.8523,4.8752,4.8332,4.837,2121644.096
2006-10-05 12:00:00,12.65,12.69,12.64,12.68,960798.2893799002,4.837,4.8523,4.8332,4.8485,960798.2894
2006-10-05 12:30:00,12.68,12.69,12.62,12.64,1351865.051081017,4.8485,4.8523,4.8255,4.8332,1351865.0511
2006-10-05 13:00:00,12.64,12.73,12.64,12.72,2520076.0275599905,4.8332,4.8676,4.8332,4.8638,2520076.0276
2006-10-05 13:30:00,12.72,12.73,12.68,12.68,1440009.5034449988,4.8638,4.8676,4.8485,4.8485,1440009.5034
2006-10-05 14:00:00,12.68,12.69,12.58,12.59,3436445.7115704445,4.8485,4.8523,4.8102,4.8141,3436445.7116
2006-10-05 14:30:00,12.59,12.69,12.59,12.67,1973152.767878356,4.8141,4.8523,4.8141,4.8446,1973152.7679
2006-10-05 15:00:00,12.67,12.75,12.62,12.75,3415300.546448088,4.8446,4.8752,4.8255,4.8752,3415300.5464
2006-10-05 15:30:00,12.75,12.82,12.74,12.82,7791399.382276075,4.8752,4.902,4.8714,4.902,7791399.3823
2006-10-06 09:30:00,12.69,12.73,12.58,12.65,4540033.262057496,4.8523,4.8676,4.8102,4.837,4540033.2621
2006-10-06 10:00:00,12.65,12.72,12.63,12.66,2571157.0444286056,4.837,4.8638,4.8293,4.8408,2571157.0444
2006-10-06 10:30:00,12.66,12.72,12.64,12.66,1765502.4946543125,4.8408,4.8638,4.8332,4.8408,1765502.4947
2006-10-06 11:00:00,12.66,12.71,12.65,12.68,1174625.8018531718,4.8408,4.8599,4.837,4.8485,1174625.8019
2006-10-06 11:30:00,12.68,12.69,12.6,12.61,2001425.5167498216,4.8485,4.8523,4.8179,4.8217,2001425.5167
2006-10-06 12:00:00,12.61,12.63,12.58,12.58,2019244.4761225944,4.8217,4.8293,4.8102,4.8102,2019244.4761
2006-10-06 12:30:00,12.58,12.61,12.52,12.56,2398431.931575196,4.8102,4.8217,4.7873,4.8026,2398431.9316
2006-10-06 13:00:00,12.56,12.57,12.47,12.5,2570919.458303635,4.8026,4.8064,4.7682,4.7796,2570919.4583
2006-10-06 13:30:00,12.5,12.5,12.39,12.47,3420527.441197434,4.7796,4.7796,4.7376,4.7682,3420527.4412
2006-10-06 14:00:00,12.46,12.48,12.41,12.44,2157519.60085531,4.7643,4.772,4.7452,4.7567,2157519.6009
2006-10-06 14:30:00,12.43,12.5,12.42,12.49,2351152.292706106,4.7529,4.7796,4.7491,4.7758,2351152.2927
2006-10-06 15:00:00,12.48,12.5,12.41,12.41,2524114.9916844857,4.772,4.7796,4.7452,4.7452,2524114.9917
2006-10-06 15:30:00,12.41,12.43,12.36,12.38,4398194.345450226,4.7452,4.7529,4.7261,4.7338,4398194.3455
2006-10-09 09:30:00,12.41,12.61,12.35,12.52,3644333.570919458,4.7452,4.8217,4.7223,4.7873,3644333.5709
2006-10-09 10:00:00,12.52,12.56,12.48,12.52,1968401.04537895,4.7873,4.8026,4.772,4.7873,1968401.0454
2006-10-09 10:30:00,12.52,12.52,12.44,12.47,1892373.485388453,4.7873,4.7873,4.7567,4.7682,1892373.4854
2006-10-09 11:00:00,12.48,12.5,12.44,12.48,1077215.490615348,4.772,4.7796,4.7567,4.772,1077215.4906
2006-10-09 11:30:00,12.48,12.56,12.47,12.49,2014730.3397481588,4.772,4.8026,4.7682,4.7758,2014730.3397
2006-10-09 12:00:00,12.49,12.51,12.46,12.48,933238.2988833452,4.7758,4.7835,4.7643,4.772,933238.2989
2006-10-09 12:30:00,12.48,12.53,12.41,12.42,1398431.931575196,4.772,4.7911,4.7452,4.7491,1398431.9316
2006-10-09 13:00:00,12.42,12.5,12.4,12.47,1348063.673081492,4.7491,4.7796,4.7414,4.7682,1348063.6731
2006-10-09 13:30:00,12.48,12.48,12.42,12.42,1252078.8785934902,4.772,4.772,4.7491,4.7491,1252078.8786
2006-10-09 14:00:00,12.42,12.5,12.42,12.5,1129722.0242337848,4.7491,4.7796,4.7491,4.7796,1129722.0242
2006-10-09 14:30:00,12.5,12.5,12.46,12.49,1429080.541696365,4.7796,4.7796,4.7643,4.7758,1429080.5417
2006-10-09 15:00:00,12.49,12.49,12.4,12.41,1588500.8315514375,4.7758,4.7758,4.7414,4.7452,1588500.8316
2006-10-09 15:30:00,12.41,12.45,12.4,12.4,2675457.353290568,4.7452,4.7605,4.7414,4.7414,2675457.3533
2006-10-10 09:30:00,12.5,12.5,12.32,12.34,3397956.759325256,4.7796,4.7796,4.7108,4.7185,3397956.7593
2006-10-10 10:00:00,12.34,12.4,12.32,12.36,1849132.8106438585,4.7185,4.7414,4.7108,4.7261,1849132.8106
2006-10-10 10:30:00,12.37,12.38,12.32,12.32,1478023.2834402472,4.7299,4.7338,4.7108,4.7108,1478023.2834
2006-10-10 11:00:00,12.33,12.35,12.29,12.29,2163221.6678545973,4.7146,4.7223,4.6993,4.6993,2163221.6679
2006-10-10 11:30:00,12.29,12.29,12.24,12.27,3086718.9356141603,4.6993,4.6993,4.6802,4.6917,3086718.9356
2006-10-10 12:00:00,12.27,12.34,12.26,12.31,2357329.531955334,4.6917,4.7185,4.6879,4.707,2357329.532
2006-10-10 12:30:00,12.31,12.32,12.27,12.3,1050130.6723687337,4.707,4.7108,4.6917,4.7032,1050130.6724
2006-10-10 13:00:00,12.3,12.34,12.29,12.3,1082679.971489665,4.7032,4.7185,4.6993,4.7032,1082679.9715
2006-10-10 13:30:00,12.3,12.33,12.29,12.31,1295081.9672131147,4.7032,4.7146,4.6993,4.707,1295081.9672
2006-10-10 14:00:00,12.31,12.32,12.27,12.31,983606.5573770492,4.707,4.7108,4.6917,4.707,983606.5574
2006-10-10 14:30:00,12.32,12.45,12.32,12.37,2038013.7799952484,4.7108,4.7605,4.7108,4.7299,2038013.78
2006-10-10 15:00:00,12.37,12.44,12.33,12.36,1913756.2366357804,4.7299,4.7567,4.7146,4.7261,1913756.2366
2006-10-10 15:30:00,12.36,12.46,12.35,12.44,3729864.575908767,4.7261,4.7643,4.7223,4.7567,3729864.5759
2006-10-11 09:30:00,12.46,12.46,12.29,12.39,1956046.566880494,4.7643,4.7643,4.6993,4.7376,1956046.5669
2006-10-11 10:00:00,12.39,12.39,12.28,12.31,1491565.6925635545,4.7376,4.7376,4.6955,4.707,1491565.6926
2006-10-11 10:30:00,12.31,12.41,12.29,12.38,1227845.0938465197,4.707,4.7452,4.6993,4.7338,1227845.0938
2006-10-11 11:00:00,12.38,12.39,12.29,12.32,1409123.3071988595,4.7338,4.7376,4.6993,4.7108,1409123.3072
2006-10-11 11:30:00,12.32,12.37,12.28,12.33,1372535.0439534332,4.7108,4.7299,4.6955,4.7146,1372535.044
2006-10-11 12:00:00,12.33,12.33,12.27,12.29,1015205.5119980994,4.7146,4.7146,4.6917,4.6993,1015205.512
2006-10-11 12:30:00,12.29,12.34,12.28,12.31,662152.530292231,4.6993,4.7185,4.6955,4.707,662152.5303
2006-10-11 13:00:00,12.31,12.34,12.3,12.3,750059.3965312426,4.707,4.7185,4.7032,4.7032,750059.3965
2006-10-11 13:30:00,12.3,12.35,12.29,12.34,672606.3197909242,4.7032,4.7223,4.6993,4.7185,672606.3198
2006-10-11 14:00:00,12.35,12.35,12.25,12.26,1869090.045141364,4.7223,4.7223,4.684,4.6879,1869090.0451
2006-10-11 14:30:00,12.26,12.27,12.09,12.2,3408648.134948919,4.6879,4.6917,4.6229,4.6649,3408648.1349
2006-10-11 15:00:00,12.2,12.27,12.18,12.21,1721073.8892848657,4.6649,4.6917,4.6573,4.6688,1721073.8893
2006-10-11 15:30:00,12.21,12.28,12.21,12.27,2168210.976478974,4.6688,4.6955,4.6688,4.6917,2168210.9765
2006-10-12 09:30:00,12.34,12.34,12.19,12.26,2515324.305060585,4.7185,4.7185,4.6611,4.6879,2515324.3051
2006-10-12 10:00:00,12.26,12.33,12.26,12.32,1353052.9817058684,4.6879,4.7146,4.6879,4.7108,1353052.9817
2006-10-12 10:30:00,12.32,12.4,12.29,12.29,1812782.1335234025,4.7108,4.7414,4.6993,4.6993,1812782.1335
2006-10-12 11:00:00,12.29,12.35,12.25,12.31,2164884.770729389,4.6993,4.7223,4.684,4.707,2164884.7707
2006-10-12 11:30:00,12.32,12.37,12.21,12.22,1480161.5585649798,4.7108,4.7299,4.6688,4.6726,1480161.5586
2006-10-12 12:00:00,12.21,12.3,12.21,12.3,1257068.1872178663,4.6688,4.7032,4.6688,4.7032,1257068.1872
2006-10-12 12:30:00,12.3,12.32,12.28,12.32,976003.8013779996,4.7032,4.7108,4.6955,4.7108,976003.8014
2006-10-12 13:00:00,12.32,12.33,12.29,12.32,829175.576146353,4.7108,4.7146,4.6993,4.7108,829175.5761
2006-10-12 13:30:00,12.32,12.34,12.29,12.32,537182.2285578522,4.7108,4.7185,4.6993,4.7108,537182.2286
2006-10-12 14:00:00,12.32,12.36,12.3,12.35,1245901.6393442624,4.7108,4.7261,4.7032,4.7223,1245901.6393
2006-10-12 14:30:00,12.35,12.39,12.32,12.34,1115704.442860537,4.7223,4.7376,4.7108,4.7185,1115704.4429
2006-10-12 15:00:00,12.34,12.52,12.34,12.49,3006889.997624139,4.7185,4.7873,4.7185,4.7758,3006889.9976
2006-10-12 15:30:00,12.49,12.52,12.46,12.51,3947255.880256593,4.7758,4.7873,4.7643,4.7835,3947255.8803
2006-10-13 09:30:00,12.52,12.65,12.5,12.58,2956046.5668804944,4.7873,4.837,4.7796,4.8102,2956046.5669
2006-10-13 10:00:00,12.57,12.59,12.37,12.4,2552625.326680922,4.8064,4.8141,4.7299,4.7414,2552625.3267
2006-10-13 10:30:00,12.4,12.48,12.4,12.48,1351389.8788310762,4.7414,4.772,4.7414,4.772,1351389.8788
2006-10-13 11:00:00,12.48,12.53,12.47,12.52,1204561.65359943,4.772,4.7911,4.7682,4.7873,1204561.6536
2006-10-13 11:30:00,12.53,12.6,12.51,12.58,1466143.977191732,4.7911,4.8179,4.7835,4.8102,1466143.9772
2006-10-13 12:00:00,12.58,12.58,12.48,12.53,1396293.6564504632,4.8102,4.8102,4.772,4.7911,1396293.6565
2006-10-13 12:30:00,12.53,12.58,12.51,12.58,959610.3587550488,4.7911,4.8102,4.7835,4.8102,959610.3588
2006-10-13 13:00:00,12.58,12.59,12.56,12.58,948206.2247564744,4.8102,4.8141,4.8026,4.8102,948206.2248
2006-10-13 13:30:00,12.58,12.62,12.55,12.56,914231.4088857212,4.8102,4.8255,4.7988,4.8026,914231.4089
2006-10-13 14:00:00,12.56,12.58,12.52,12.54,818484.2005226895,4.8026,4.8102,4.7873,4.7949,818484.2005
2006-10-13 14:30:00,12.54,12.56,12.52,12.54,1140175.813732478,4.7949,4.8026,4.7873,4.7949,1140175.8137
2006-10-13 15:00:00,12.54,12.57,12.53,12.53,1186742.6942266573,4.7949,4.8064,4.7911,4.7911,1186742.6942
2006-10-13 15:30:00,12.53,12.55,12.51,12.54,2745782.846281777,4.7911,4.7988,4.7835,4.7949,2745782.8463
2006-10-16 09:30:00,12.5,12.55,12.37,12.4,3369684.010453789,4.7796,4.7988,4.7299,4.7414,3369684.0105
2006-10-16 10:00:00,12.4,12.47,12.38,12.45,2152055.119980993,4.7414,4.7682,4.7338,4.7605,2152055.12
2006-10-16 10:30:00,12.45,12.45,12.36,12.42,1609883.5827987646,4.7605,4.7605,4.7261,4.7491,1609883.5828
2006-10-16 11:00:00,12.42,12.42,12.33,12.36,1682822.5231646472,4.7491,4.7491,4.7146,4.7261,1682822.5232
2006-10-16 11:30:00,12.36,12.43,12.31,12.36,1375148.4913281065,4.7261,4.7529,4.707,4.7261,1375148.4913
2006-10-16 12:00:00,12.36,12.37,12.26,12.3,1788073.1765264908,4.7261,4.7299,4.6879,4.7032,1788073.1765
2006-10-16 12:30:00,12.3,12.33,12.26,12.3,2227845.0938465195,4.7032,4.7146,4.6879,4.7032,2227845.0938
2006-10-16 13:00:00,12.31,12.35,12.25,12.27,2232359.230220956,4.707,4.7223,4.684,4.6917,2232359.2302
2006-10-16 13:30:00,12.28,12.37,12.27,12.36,1990021.382751248,4.6955,4.7299,4.6917,4.7261,1990021.3828
2006-10-16 14:00:00,12.36,12.36,12.26,12.28,2421002.6134473747,4.7261,4.7261,4.6879,4.6955,2421002.6134
2006-10-16 14:30:00,12.29,12.34,12.27,12.31,2377049.180327869,4.6993,4.7185,4.6917,4.707,2377049.1803
2006-10-16 15:00:00,12.31,12.37,12.29,12.33,2306486.1012116894,4.707,4.7299,4.6993,4.7146,2306486.1012
2006-10-16 15:30:00,12.33,12.34,12.26,12.27,4705155.618911856,4.7146,4.7185,4.6879,4.6917,4705155.6189
2006-10-17 09:30:00,12.18,12.26,12.11,12.12,3339748.158707532,4.6573,4.6879,4.6305,4.6343,3339748.1587
2006-10-17 10:00:00,12.11,12.17,12.1,12.11,4892373.485388453,4.6305,4.6535,4.6267,4.6305,4892373.4854
2006-10-17 10:30:00,12.11,12.18,12.06,12.17,2641482.5374198146,4.6305,4.6573,4.6114,4.6535,2641482.5374
2006-10-17 11:00:00,12.17,12.17,12.08,12.08,2167023.0458541224,4.6535,4.6535,4.619,4.619,2167023.0459
2006-10-17 11:30:00,12.08,12.11,12.0,12.01,4445711.570444286,4.619,4.6305,4.5885,4.5923,4445711.5704
2006-10-17 12:00:00,12.01,12.05,12.0,12.03,3335471.6084580664,4.5923,4.6076,4.5885,4.5999,3335471.6085
2006-10-17 12:30:00,12.04,12.05,12.0,12.05,2143026.847232121,4.6037,4.6076,4.5885,4.6076,2143026.8472
2006-10-17 13:00:00,12.05,12.13,12.04,12.05,2579472.558802566,4.6076,4.6382,4.6037,4.6076,2579472.5588
2006-10-17 13:30:00,12.05,12.13,12.03,12.11,2148016.155856498,4.6076,4.6382,4.5999,4.6305,2148016.1559
2006-10-17 14:00:00,12.11,12.12,12.02,12.05,2033737.229745783,4.6305,4.6343,4.5961,4.6076,2033737.2297
2006-10-17 14:30:00,12.05,12.11,12.0,12.09,2418151.579947731,4.6076,4.6305,4.5885,4.6229,2418151.5799
2006-10-17 15:00:00,12.09,12.12,12.04,12.12,2025421.7153718225,4.6229,4.6343,4.6037,4.6343,2025421.7154
2006-10-17 15:30:00,12.12,12.16,12.04,12.1,4424091.233071988,4.6343,4.6496,4.6037,4.6267,4424091.2331
2006-10-18 09:30:00,12.27,12.35,12.05,12.14,4724875.267284391,4.6917,4.7223,4.6076,4.642,4724875.2673
2006-10-18 10:00:00,12.14,12.25,12.12,12.25,2900926.585887384,4.642,4.684,4.6343,4.684,2900926.5859
2006-10-18 10:30:00,12.25,12.28,12.14,12.19,2117129.959610359,4.684,4.6955,4.642,4.6611,2117129.9596
2006-10-18 11:00:00,12.18,12.24,12.14,12.2,2253266.809218341,4.6573,4.6802,4.642,4.6649,2253266.8092
2006-10-18 11:30:00,12.2,12.22,12.12,12.16,2004514.136374436,4.6649,4.6726,4.6343,4.6496,2004514.1364
2006-10-18 12:00:00,12.16,12.2,12.1,12.18,1692088.382038489,4.6496,4.6649,4.6267,4.6573,1692088.382
2006-10-18 12:30:00,12.18,12.27,12.17,12.24,2056307.9116179608,4.6573,4.6917,4.6535,4.6802,2056307.9116
2006-10-18 13:00:00,12.24,12.25,12.19,12.19,2915419.3395105726,4.6802,4.684,4.6611,4.6611,2915419.3395
2006-10-18 13:30:00,12.19,12.2,12.1,12.11,2830125.9206462344,4.6611,4.6649,4.6267,4.6305,2830125.9206
2006-10-18 14:00:00,12.11,12.19,12.1,12.18,2784271.798526966,4.6305,4.6611,4.6267,4.6573,2784271.7985
2006-10-18 14:30:00,12.19,12.2,12.06,12.07,3361130.909954859,4.6611,4.6649,4.6114,4.6152,3361130.91
2006-10-18 15:00:00,12.07,12.12,11.91,11.91,6410073.651698741,4.6152,4.6343,4.554,4.554,6410073.6517
2006-10-18 15:30:00,11.91,12.05,11.91,12.01,7051793.775243526,4.554,4.6076,4.554,4.5923,7051793.7752
2006-10-19 09:30:00,12.26,12.72,12.22,12.71,17347350.91470658,4.6879,4.8638,4.6726,4.8599,17347350.9147
2006-10-19 10:00:00,12.71,12.86,12.61,12.79,12923497.267759563,4.8599,4.9173,4.8217,4.8905,12923497.2678
2006-10-19 10:30:00,12.79,12.82,12.6,12.67,6487764.31456403,4.8905,4.902,4.8179,4.8446,6487764.3146
2006-10-19 11:00:00,12.67,12.79,12.66,12.78,4111665.478736042,4.8446,4.8905,4.8408,4.8867,4111665.4787
2006-10-19 11:30:00,12.78,12.85,12.75,12.84,4079353.7657400807,4.8867,4.9135,4.8752,4.9096,4079353.7657
2006-10-19 12:00:00,12.84,12.85,12.78,12.82,3413875.0296982657,4.9096,4.9135,4.8867,4.902,3413875.0297
2006-10-19 12:30:00,12.82,12.85,12.76,12.77,3881444.52363982,4.902,4.9135,4.8791,4.8829,3881444.5236
2006-10-19 13:00:00,12.77,12.85,12.75,12.8,2972440.009503445,4.8829,4.9135,4.8752,4.8944,2972440.0095
2006-10-19 13:30:00,12.8,12.9,12.79,12.83,4623425.991922072,4.8944,4.9326,4.8905,4.9058,4623425.9919
2006-10-19 14:00:00,12.83,12.85,12.8,12.84,2898313.138512711,4.9058,4.9135,4.8944,4.9096,2898313.1385
2006-10-19 14:30:00,12.84,12.9,12.82,12.86,3551437.3960560705,4.9096,4.9326,4.902,4.9173,3551437.3961
2006-10-19 15:00:00,12.86,12.86,12.75,12.75,3865051.081016869,4.9173,4.9173,4.8752,4.8752,3865051.081
2006-10-19 15:30:00,12.75,12.83,12.7,12.83,8740080.77928249,4.8752,4.9058,4.8561,4.9058,8740080.7793
2006-10-20 09:30:00,12.88,13.02,12.64,12.69,12117842.71798527,4.9249,4.9785,4.8332,4.8523,12117842.718
2006-10-20 10:00:00,12.69,12.8,12.67,12.8,4003326.205749584,4.8523,4.8944,4.8446,4.8944,4003326.2057
2006-10-20 10:30:00,12.8,12.92,12.79,12.88,3662627.702542172,4.8944,4.9402,4.8905,4.9249,3662627.7025
2006-10-20 11:00:00,12.88,12.89,12.8,12.87,2213589.926348301,4.9249,4.9288,4.8944,4.9211,2213589.9263
2006-10-20 11:30:00,12.87,12.88,12.77,12.8,1658113.5661677355,4.9211,4.9249,4.8829,4.8944,1658113.5662
2006-10-20 12:00:00,12.8,12.81,12.77,12.8,1237586.1249703018,4.8944,4.8982,4.8829,4.8944,1237586.125
2006-10-20 12:30:00,12.8,12.83,12.78,12.8,1191969.588976004,4.8944,4.9058,4.8867,4.8944,1191969.589
2006-10-20 13:00:00,12.8,12.82,12.8,12.81,554763.6018056546,4.8944,4.902,4.8944,4.8982,554763.6018
2006-10-20 13:30:00,12.81,12.82,12.78,12.79,1718698.0280351627,4.8982,4.902,4.8867,4.8905,1718698.028
2006-10-20 14:00:00,12.79,12.82,12.78,12.8,1148253.7419814684,4.8905,4.902,4.8867,4.8944,1148253.742
2006-10-20 14:30:00,12.8,12.8,12.77,12.78,1547160.845806605,4.8944,4.8944,4.8829,4.8867,1547160.8458
2006-10-20 15:00:00,12.78,12.83,12.76,12.82,2249465.431218817,4.8867,4.9058,4.8791,4.902,2249465.4312
2006-10-20 15:30:00,12.82,12.85,12.81,12.85,4275362.31884058,4.902,4.9135,4.8982,4.9135,4275362.3188
2006-10-23 09:30:00,12.71,12.95,12.69,12.86,5273461.629840817,4.8599,4.9517,4.8523,4.9173,5273461.6298
2006-10-23 10:00:00,12.86,13.04,12.83,13.03,3590401.5205512,4.9173,4.9861,4.9058,4.9823,3590401.5206
2006-10-23 10:30:00,13.03,13.07,13.0,13.02,3198146.828225232,4.9823,4.9976,4.9708,4.9785,3198146.8282
2006-10-23 11:00:00,13.02,13.13,13.01,13.09,2606557.37704918,4.9785,5.0205,4.9747,5.0052,2606557.377
2006-10-23 11:30:00,13.09,13.15,13.08,13.15,2288191.969588976,5.0052,5.0282,5.0014,5.0282,2288191.9696
2006-10-23 12:00:00,13.15,13.25,13.14,13.24,3842955.571394631,5.0282,5.0664,5.0244,5.0626,3842955.5714
2006-10-23 12:30:00,13.24,13.28,13.21,13.26,3282489.902589689,5.0626,5.0779,5.0511,5.0702,3282489.9026
2006-10-23 13:00:00,13.26,13.34,13.26,13.33,3822998.3368971255,5.0702,5.1008,5.0702,5.097,3822998.3369
2006-10-23 13:30:00,13.33,13.34,13.25,13.27,3167735.804229033,5.097,5.1008,5.0664,5.0741,3167735.8042
2006-10-23 14:00:00,13.27,13.3,13.25,13.25,2824186.267521977,5.0741,5.0855,5.0664,5.0664,2824186.2675
2006-10-23 14:30:00,13.25,13.33,13.25,13.31,3154906.153480637,5.0664,5.097,5.0664,5.0894,3154906.1535
2006-10-23 15:00:00,13.31,13.42,13.31,13.36,4984794.488001901,5.0894,5.1314,5.0894,5.1085,4984794.488
2006-10-23 15:30:00,13.36,13.45,13.35,13.36,7557139.463055357,5.1085,5.1429,5.1047,5.1085,7557139.4631
2006-10-24 09:30:00,13.36,13.63,13.3,13.6,7650748.396293657,5.1085,5.2117,5.0855,5.2002,7650748.3963
2006-10-24 10:00:00,13.61,13.64,13.41,13.41,4839391.779520076,5.2041,5.2155,5.1276,5.1276,4839391.7795
2006-10-24 10:30:00,13.41,13.44,13.33,13.38,4288191.969588976,5.1276,5.1391,5.097,5.1161,4288191.9696
2006-10-24 11:00:00,13.38,13.61,13.35,13.37,3165359.94297933,5.1161,5.2041,5.1047,5.1123,3165359.943
2006-10-24 11:30:00,13.36,13.4,13.3,13.3,1675219.7671655975,5.1085,5.1238,5.0855,5.0855,1675219.7672
2006-10-24 12:00:00,13.3,13.31,13.26,13.28,2042765.5024946544,5.0855,5.0894,5.0702,5.0779,2042765.5025
2006-10-24 12:30:00,13.28,13.29,13.17,13.17,2926348.3012592066,5.0779,5.0817,5.0358,5.0358,2926348.3013
2006-10-24 13:00:00,13.17,13.21,13.13,13.16,2289142.3140888573,5.0358,5.0511,5.0205,5.032,2289142.3141
2006-10-24 13:30:00,13.16,13.25,13.15,13.17,1640769.7790449038,5.032,5.0664,5.0282,5.0358,1640769.779
2006-10-24 14:00:00,13.17,13.22,13.15,13.2,1329294.3692088383,5.0358,5.0549,5.0282,5.0473,1329294.3692
2006-10-24 14:30:00,13.2,13.21,13.12,13.14,1874554.5260156807,5.0473,5.0511,5.0167,5.0244,1874554.526
2006-10-24 15:00:00,13.14,13.21,13.14,13.16,1520313.6136849609,5.0244,5.0511,5.0244,5.032,1520313.6137
2006-10-24 15:30:00,13.17,13.21,13.14,13.14,4173437.871228321,5.0358,5.0511,5.0244,5.0244,4173437.8712
2006-10-25 09:30:00,13.23,13.38,13.19,13.36,4205036.82584937,5.0588,5.1161,5.0435,5.1085,4205036.8258
2006-10-25 10:00:00,13.36,13.54,13.32,13.52,4511760.51318603,5.1085,5.1773,5.0932,5.1697,4511760.5132
2006-10-25 10:30:00,13.53,13.54,13.4,13.42,2422903.302447137,5.1735,5.1773,5.1238,5.1314,2422903.3024
2006-10-25 11:00:00,13.43,13.47,13.4,13.44,1823473.509147066,5.1352,5.1505,5.1238,5.1391,1823473.5091
2006-10-25 11:30:00,13.44,13.53,13.44,13.51,2215965.787598004,5.1391,5.1735,5.1391,5.1658,2215965.7876
2006-10-25 12:00:00,13.51,13.53,13.47,13.48,1551674.9821810406,5.1658,5.1735,5.1505,5.1544,1551674.9822
2006-10-25 12:30:00,13.48,13.48,13.36,13.37,3131860.2993585174,5.1544,5.1544,5.1085,5.1123,3131860.2994
2006-10-25 13:00:00,13.38,13.38,13.32,13.35,1254692.3259681636,5.1161,5.1161,5.0932,5.1047,1254692.326
2006-10-25 13:30:00,13.35,13.42,13.35,13.36,1362794.012829651,5.1047,5.1314,5.1047,5.1085,1362794.0128
2006-10-25 14:00:00,13.36,13.44,13.34,13.35,3161320.978854835,5.1085,5.1391,5.1008,5.1047,3161320.9789
2006-10-25 14:30:00,13.35,13.36,13.26,13.36,2221192.6823473508,5.1047,5.1085,5.0702,5.1085,2221192.6823
2006-10-25 15:00:00,13.36,13.49,13.34,13.42,2653361.84366833,5.1085,5.1582,5.1008,5.1314,2653361.8437
2006-10-25 15:30:00,13.42,13.55,13.41,13.5,3958897.600380138,5.1314,5.1811,5.1276,5.162,3958897.6004
2006-10-26 09:30:00,13.51,13.64,13.5,13.62,4077215.490615348,5.1658,5.2155,5.162,5.2079,4077215.4906
2006-10-26 10:00:00,13.62,13.64,13.51,13.57,3222618.199097173,5.2079,5.2155,5.1658,5.1888,3222618.1991
2006-10-26 10:30:00,13.58,13.62,13.52,13.57,2064861.0121168925,5.1926,5.2079,5.1697,5.1888,2064861.0121
2006-10-26 11:00:00,13.58,13.61,13.54,13.6,1549536.707056308,5.1926,5.2041,5.1773,5.2002,1549536.7071
2006-10-26 11:30:00,13.59,13.67,13.58,13.67,2214302.6847232124,5.1964,5.227,5.1926,5.227,2214302.6847
2006-10-26 12:00:00,13.66,13.77,13.66,13.73,3798051.793775244,5.2232,5.2653,5.2232,5.25,3798051.7938
2006-10-26 12:30:00,13.74,13.81,13.71,13.78,2396531.2425754336,5.2538,5.2805,5.2423,5.2691,2396531.2426
2006-10-26 13:00:00,13.78,13.83,13.76,13.82,1722736.992159658,5.2691,5.2882,5.2614,5.2844,1722736.9922
2006-10-26 13:30:00,13.82,13.91,13.82,13.86,2868614.872891424,5.2844,5.3188,5.2844,5.2997,2868614.8729
2006-10-26 14:00:00,13.86,13.9,13.83,13.86,2323829.888334521,5.2997,5.315,5.2882,5.2997,2323829.8883
2006-10-26 14:30:00,13.86,13.89,13.76,13.83,2121406.509859824,5.2997,5.3111,5.2614,5.2882,2121406.5099
2006-10-26 15:00:00,13.82,13.83,13.77,13.8,2079353.7657400807,5.2844,5.2882,5.2653,5.2767,2079353.7657
2006-10-26 15:30:00,13.8,13.82,13.76,13.81,3689712.520788786,5.2767,5.2844,5.2614,5.2805,3689712.5208
2006-10-27 09:30:00,13.76,13.89,13.73,13.87,3639581.848420052,5.2614,5.3111,5.25,5.3035,3639581.8484
2006-10-27 10:00:00,13.88,14.05,13.83,13.89,5391541.9339510575,5.3073,5.3723,5.2882,5.3111,5391541.934
2006-10-27 10:30:00,13.89,13.89,13.83,13.84,2163221.6678545973,5.3111,5.3111,5.2882,5.292,2163221.6679
2006-10-27 11:00:00,13.85,13.87,13.75,13.78,1777381.8009028274,5.2958,5.3035,5.2576,5.2691,1777381.8009
2006-10-27 11:30:00,13.78,13.88,13.78,13.88,1531004.9893086243,5.2691,5.3073,5.2691,5.3073,1531004.9893
2006-10-27 12:00:00,13.88,13.91,13.88,13.89,1020669.9928724164,5.3073,5.3188,5.3073,5.3111,1020669.9929
2006-10-27 12:30:00,13.89,13.91,13.8,13.81,1198859.5866001423,5.3111,5.3188,5.2767,5.2805,1198859.5866
2006-10-27 13:00:00,13.81,13.83,13.7,13.73,1669280.11404134,5.2805,5.2882,5.2385,5.25,1669280.114
2006-10-27 13:30:00,13.73,13.73,13.56,13.62,2486338.797814208,5.25,5.25,5.185,5.2079,2486338.7978
2006-10-27 14:00:00,13.62,13.64,13.52,13.53,2010928.961748634,5.2079,5.2155,5.1697,5.1735,2010928.9617
2006-10-27 14:30:00,13.53,13.57,13.47,13.52,2142789.2611071514,5.1735,5.1888,5.1505,5.1697,2142789.2611
2006-10-27 15:00:00,13.52,13.54,13.48,13.5,1793537.6574008078,5.1697,5.1773,5.1544,5.162,1793537.6574
2006-10-27 15:30:00,13.49,13.54,13.4,13.51,5103825.136612022,5.1582,5.1773,5.1238,5.1658,5103825.1366
2006-10-30 09:30:00,13.57,13.76,13.48,13.65,4381325.730577335,5.1888,5.2614,5.1544,5.2194,4381325.7306
2006-10-30 10:00:00,13.65,13.77,13.61,13.72,3277738.1800902826,5.2194,5.2653,5.2041,5.2461,3277738.1801
2006-10-30 10:30:00,13.73,13.81,13.72,13.76,2168210.976478974,5.25,5.2805,5.2461,5.2614,2168210.9765
2006-10-30 11:00:00,13.76,13.89,13.75,13.8,2049893.086243764,5.2614,5.3111,5.2576,5.2767,2049893.0862
2006-10-30 11:30:00,13.8,13.84,13.76,13.83,1172012.3544784985,5.2767,5.292,5.2614,5.2882,1172012.3545
2006-10-30 12:00:00,13.83,13.85,13.6,13.7,2180090.282727489,5.2882,5.2958,5.2002,5.2385,2180090.2827
2006-10-30 12:30:00,13.7,13.7,13.59,13.63,1648610.1211689238,5.2385,5.2385,5.1964,5.2117,1648610.1212
2006-10-30 13:00:00,13.63,13.65,13.57,13.58,1996436.2081254453,5.2117,5.2194,5.1888,5.1926,1996436.2081
2006-10-30 13:30:00,13.58,13.67,13.58,13.66,1933951.057258256,5.1926,5.227,5.1926,5.2232,1933951.0573
2006-10-30 14:00:00,13.66,13.67,13.62,13.63,1211451.6512235685,5.2232,5.227,5.2079,5.2117,1211451.6512
2006-10-30 14:30:00,13.63,13.64,13.6,13.63,1513423.616060822,5.2117,5.2155,5.2002,5.2117,1513423.6161
2006-10-30 15:00:00,13.63,13.64,13.56,13.57,1679733.9035400334,5.2117,5.2155,5.185,5.1888,1679733.9035
2006-10-30 15:30:00,13.56,13.59,13.52,13.55,4210501.306723688,5.185,5.1964,5.1697,5.1811,4210501.3067
2006-10-31 09:30:00,13.62,13.64,13.44,13.46,3331670.2304585413,5.2079,5.2155,5.1391,5.1467,3331670.2305
2006-10-31 10:00:00,13.45,13.46,13.28,13.41,3522451.888809693,5.1429,5.1467,5.0779,5.1276,3522451.8888
2006-10-31 10:30:00,13.42,13.52,13.38,13.52,2438821.5728201475,5.1314,5.1697,5.1161,5.1697,2438821.5728
2006-10-31 11:00:00,13.52,13.54,13.44,13.54,1799477.3105250653,5.1697,5.1773,5.1391,5.1773,1799477.3105
2006-10-31 11:30:00,13.54,13.54,13.43,13.46,1289617.486338798,5.1773,5.1773,5.1352,5.1467,1289617.4863
2006-10-31 12:00:00,13.45,13.48,13.44,13.46,849845.5690187693,5.1429,5.1544,5.1391,5.1467,849845.569
2006-10-31 12:30:00,13.46,13.47,13.35,13.39,1311475.4098360655,5.1467,5.1505,5.1047,5.12,1311475.4098
2006-10-31 13:00:00,13.38,13.43,13.37,13.41,1051081.0168686148,5.1161,5.1352,5.1123,5.1276,1051081.0169
2006-10-31 13:30:00,13.41,13.44,13.39,13.4,1151579.9477310523,5.1276,5.1391,5.12,5.1238,1151579.9477
2006-10-31 14:00:00,13.41,13.42,13.35,13.36,1082442.3853646948,5.1276,5.1314,5.1047,5.1085,1082442.3854
2006-10-31 14:30:00,13.36,13.42,13.36,13.39,895462.1050130673,5.1085,5.1314,5.1085,5.12,895462.105
2006-10-31 15:00:00,13.39,13.47,13.39,13.46,1507721.549061535,5.12,5.1505,5.12,5.1467,1507721.5491
2006-10-31 15:30:00,13.46,13.56,13.45,13.51,3507483.962936565,5.1467,5.185,5.1429,5.1658,3507483.9629
2006-11-01 09:30:00,13.55,13.63,13.51,13.62,2084580.660489428,5.1811,5.2117,5.1658,5.2079,2084580.6605
2006-11-01 10:00:00,13.62,13.73,13.54,13.62,3119268.234735092,5.2079,5.25,5.1773,5.2079,3119268.2347
2006-11-01 10:30:00,13.62,13.68,13.6,13.62,1658351.152292706,5.2079,5.2308,5.2002,5.2079,1658351.1523
2006-11-01 11:00:00,13.62,13.66,13.6,13.61,1113090.9954858636,5.2079,5.2232,5.2002,5.2041,1113090.9955
2006-11-01 11:30:00,13.61,13.62,13.53,13.54,1311950.5820860062,5.2041,5.2079,5.1735,5.1773,1311950.5821
2006-11-01 12:00:00,13.54,13.56,13.5,13.5,978379.6626277026,5.1773,5.185,5.162,5.162,978379.6626
2006-11-01 12:30:00,13.5,13.51,13.46,13.47,1197671.655975291,5.162,5.1658,5.1467,5.1505,1197671.656
2006-11-01 13:00:00,13.47,13.54,13.47,13.54,931812.7821335234,5.1505,5.1773,5.1505,5.1773,931812.7821
2006-11-01 13:30:00,13.54,13.6,13.53,13.54,1385127.108576859,5.1773,5.2002,5.1735,5.1773,1385127.1086
2006-11-01 14:00:00,13.54,13.59,13.41,13.45,1791161.7961511048,5.1773,5.1964,5.1276,5.1429,1791161.7962
2006-11-01 14:30:00,13.45,13.46,13.35,13.35,1682822.5231646472,5.1429,5.1467,5.1047,5.1047,1682822.5232
2006-11-01 15:00:00,13.35,13.37,13.26,13.28,4193157.519600855,5.1047,5.1123,5.0702,5.0779,4193157.5196
2006-11-01 15:30:00,13.27,13.28,13.14,13.21,6076740.318365407,5.0741,5.0779,5.0244,5.0511,6076740.3184
2006-11-02 09:30:00,13.16,13.38,13.12,13.36,3811831.789023521,5.032,5.1161,5.0167,5.1085,3811831.789
2006-11-02 10:00:00,13.36,13.46,13.3,13.38,2317890.235210264,5.1085,5.1467,5.0855,5.1161,2317890.2352
2006-11-02 10:30:00,13.38,13.43,13.34,13.41,1673319.0781658352,5.1161,5.1352,5.1008,5.1276,1673319.0782
2006-11-02 11:00:00,13.41,13.52,13.37,13.45,1903540.0332620568,5.1276,5.1697,5.1123,5.1429,1903540.0333
2006-11-02 11:30:00,13.45,13.47,13.41,13.47,1118317.8902352103,5.1429,5.1505,5.1276,5.1505,1118317.8902
2006-11-02 12:00:00,13.47,13.54,13.44,13.46,2043240.674744595,5.1505,5.1773,5.1391,5.1467,2043240.6747
2006-11-02 12:30:00,13.46,13.47,13.38,13.44,1760750.7721549063,5.1467,5.1505,5.1161,5.1391,1760750.7722
2006-11-02 13:00:00,13.44,13.54,13.42,13.54,1855072.463768116,5.1391,5.1773,5.1314,5.1773,1855072.4638
2006-11-02 13:30:00,13.54,13.63,13.53,13.62,3507959.135186505,5.1773,5.2117,5.1735,5.2079,3507959.1352
2006-11-02 14:00:00,13.61,13.72,13.58,13.65,4194107.864100737,5.2041,5.2461,5.1926,5.2194,4194107.8641
2006-11-02 14:30:00,13.65,13.69,13.61,13.62,2449275.362318841,5.2194,5.2347,5.2041,5.2079,2449275.3623
2006-11-02 15:00:00,13.61,13.7,13.61,13.69,3816345.9253979567,5.2041,5.2385,5.2041,5.2347,3816345.9254
2006-11-02 15:30:00,13.69,13.73,13.66,13.68,4523402.233309574,5.2347,5.25,5.2232,5.2308,4523402.2333
2006-11-03 09:30:00,13.82,13.82,13.51,13.54,3924447.612259444,5.2844,5.2844,5.1658,5.1773,3924447.6123
2006-11-03 10:00:00,13.54,13.63,13.49,13.6,2679496.317415063,5.1773,5.2117,5.1582,5.2002,2679496.3174
2006-11-03 10:30:00,13.6,13.64,13.52,13.6,2297695.4145877883,5.2002,5.2155,5.1697,5.2002,2297695.4146
2006-11-03 11:00:00,13.6,13.67,13.56,13.58,1507483.9629365646,5.2002,5.227,5.185,5.1926,1507483.9629
2006-11-03 11:30:00,13.58,13.68,13.57,13.65,1057258.2561178429,5.1926,5.2308,5.1888,5.2194,1057258.2561
2006-11-03 12:00:00,13.65,13.67,13.63,13.66,1233547.1608458066,5.2194,5.227,5.2117,5.2232,1233547.1608
2006-11-03 12:30:00,13.66,13.66,13.6,13.61,930149.6792587312,5.2232,5.2232,5.2002,5.2041,930149.6793
2006-11-03 13:00:00,13.6,13.68,13.59,13.65,1157044.4286053695,5.2002,5.2308,5.1964,5.2194,1157044.4286
2006-11-03 13:30:00,13.65,13.68,13.62,13.68,1049417.9139938229,5.2194,5.2308,5.2079,5.2308,1049417.914
2006-11-03 14:00:00,13.68,13.68,13.64,13.65,1343549.5367070565,5.2308,5.2308,5.2155,5.2194,1343549.5367
2006-11-03 14:30:00,13.65,13.67,13.64,13.65,871703.4925160371,5.2194,5.227,5.2155,5.2194,871703.4925
2006-11-03 15:00:00,13.65,13.65,13.61,13.61,1862200.047517225,5.2194,5.2194,5.2041,5.2041,1862200.0475
2006-11-03 15:30:00,13.62,13.68,13.61,13.65,2698978.379662628,5.2079,5.2308,5.2041,5.2194,2698978.3797
2006-11-06 09:30:00,13.73,13.94,13.7,13.93,3312900.926585888,5.25,5.3303,5.2385,5.3264,3312900.9266
2006-11-06 10:00:00,13.93,14.04,13.85,13.9,4145877.880731765,5.3264,5.3685,5.2958,5.315,4145877.8807
2006-11-06 10:30:00,13.91,13.93,13.85,13.86,2137799.952482775,5.3188,5.3264,5.2958,5.2997,2137799.9525
2006-11-06 11:00:00,13.86,13.89,13.73,13.77,2391066.761701117,5.2997,5.3111,5.25,5.2653,2391066.7617
2006-11-06 11:30:00,13.76,13.79,13.71,13.73,1584224.281301972,5.2614,5.2729,5.2423,5.25,1584224.2813
2006-11-06 12:00:00,13.73,13.82,13.73,13.81,1395105.7258256115,5.25,5.2844,5.25,5.2805,1395105.7258
2006-11-06 12:30:00,13.81,13.86,13.8,13.85,971252.0788785936,5.2805,5.2997,5.2767,5.2958,971252.0789
2006-11-06 13:00:00,13.85,13.88,13.82,13.82,1340936.0893323831,5.2958,5.3073,5.2844,5.2844,1340936.0893
2006-11-06 13:30:00,13.82,13.83,13.77,13.78,1088619.6246139226,5.2844,5.2882,5.2653,5.2691,1088619.6246
2006-11-06 14:00:00,13.78,13.79,13.74,13.78,1481111.903064861,5.2691,5.2729,5.2538,5.2691,1481111.9031
2006-11-06 14:30:00,13.78,13.85,13.77,13.79,1677595.6284153005,5.2691,5.2958,5.2653,5.2729,1677595.6284
2006-11-06 15:00:00,13.79,13.84,13.76,13.82,1344975.053456878,5.2729,5.292,5.2614,5.2844,1344975.0535
2006-11-06 15:30:00,13.82,13.83,13.74,13.77,3272273.699215966,5.2844,5.2882,5.2538,5.2653,3272273.6992
2006-11-07 09:30:00,13.77,13.88,13.65,13.88,3754811.119030649,5.2653,5.3073,5.2194,5.3073,3754811.119
2006-11-07 10:00:00,13.87,13.98,13.86,13.97,2842242.81301972,5.3035,5.3456,5.2997,5.3417,2842242.813
2006-11-07 10:30:00,13.97,14.02,13.9,13.94,2168448.562603944,5.3417,5.3608,5.315,5.3303,2168448.5626
2006-11-07 11:00:00,13.94,14.02,13.91,14.02,1774530.7674031835,5.3303,5.3608,5.3188,5.3608,1774530.7674
2006-11-07 11:30:00,14.01,14.02,13.88,13.88,1828700.4038964128,5.357,5.3608,5.3073,5.3073,1828700.4039
2006-11-07 12:00:00,13.88,13.91,13.86,13.88,1328581.6108339273,5.3073,5.3188,5.2997,5.3073,1328581.6108
2006-11-07 12:30:00,13.88,13.94,13.88,13.91,1603468.7574245664,5.3073,5.3303,5.3073,5.3188,1603468.7574
2006-11-07 13:00:00,13.92,13.94,13.88,13.89,990021.3827512474,5.3226,5.3303,5.3073,5.3111,990021.3828
2006-11-07 13:30:00,13.89,13.89,13.81,13.83,4258256.117842718,5.3111,5.3111,5.2805,5.2882,4258256.1178
2006-11-07 14:00:00,13.83,13.84,13.72,13.76,2260156.8068424803,5.2882,5.292,5.2461,5.2614,2260156.8068
2006-11-07 14:30:00,13.76,13.95,13.75,13.81,4609645.996673794,5.2614,5.3341,5.2576,5.2805,4609645.9967
2006-11-07 15:00:00,13.8,13.83,13.74,13.74,3808743.169398907,5.2767,5.2882,5.2538,5.2538,3808743.1694
2006-11-07 15:30:00,13.73,13.79,13.7,13.72,5286291.280589214,5.25,5.2729,5.2385,5.2461,5286291.2806
2006-11-08 09:30:00,13.55,13.65,13.43,13.52,5478498.455690187,5.1811,5.2194,5.1352,5.1697,5478498.4557
2006-11-08 10:00:00,13.53,13.71,13.52,13.62,2634592.539795676,5.1735,5.2423,5.1697,5.2079,2634592.5398
2006-11-08 10:30:00,13.62,13.76,13.57,13.72,2233309.574720836,5.2079,5.2614,5.1888,5.2461,2233309.5747
2006-11-08 11:00:00,13.72,13.74,13.68,13.71,1847469.7077690663,5.2461,5.2538,5.2308,5.2423,1847469.7078
2006-11-08 11:30:00,13.71,13.73,13.68,13.69,1197909.2421002614,5.2423,5.25,5.2308,5.2347,1197909.2421
2006-11-08 12:00:00,13.7,13.76,13.68,13.72,1166072.701354241,5.2385,5.2614,5.2308,5.2461,1166072.7014
2006-11-08 12:30:00,13.72,13.77,13.65,13.73,1970776.906628653,5.2461,5.2653,5.2194,5.25,1970776.9066
2006-11-08 13:00:00,13.73,13.75,13.65,13.69,1250890.9479686387,5.25,5.2576,5.2194,5.2347,1250890.948
2006-11-08 13:30:00,13.68,13.89,13.68,13.86,1884295.557139463,5.2308,5.3111,5.2308,5.2997,1884295.5571
2006-11-08 14:00:00,13.87,14.01,13.85,13.91,3245426.4670943217,5.3035,5.357,5.2958,5.3188,3245426.4671
2006-11-08 14:30:00,13.91,13.96,13.86,13.89,1777381.8009028274,5.3188,5.3379,5.2997,5.3111,1777381.8009
2006-11-08 15:00:00,13.89,13.91,13.81,13.89,3590639.10667617,5.3111,5.3188,5.2805,5.3111,3590639.1067
2006-11-08 15:30:00,13.89,13.94,13.75,13.81,3955571.3946305537,5.3111,5.3303,5.2576,5.2805,3955571.3946
2006-11-09 09:30:00,13.94,13.97,13.82,13.91,3066286.5288667143,5.3303,5.3417,5.2844,5.3188,3066286.5289
2006-11-09 10:00:00,13.91,13.92,13.83,13.88,1892848.657638394,5.3188,5.3226,5.2882,5.3073,1892848.6576
2006-11-09 10:30:00,13.89,13.99,13.86,13.99,2510572.5825611786,5.3111,5.3494,5.2997,5.3494,2510572.5826
2006-11-09 11:00:00,13.99,13.99,13.56,13.93,2140888.572107389,5.3494,5.3494,5.185,5.3264,2140888.5721
2006-11-09 11:30:00,13.93,13.96,13.86,13.89,1853409.360893324,5.3264,5.3379,5.2997,5.3111,1853409.3609
2006-11-09 12:00:00,13.88,13.89,13.77,13.84,2144927.5362318843,5.3073,5.3111,5.2653,5.292,2144927.5362
2006-11-09 12:30:00,13.84,13.88,13.83,13.88,1300546.4480874315,5.292,5.3073,5.2882,5.3073,1300546.4481
2006-11-09 13:00:00,13.88,13.88,13.74,13.76,1776906.6286528867,5.3073,5.3073,5.2538,5.2614,1776906.6287
2006-11-09 13:30:00,13.76,13.78,13.7,13.76,2408648.134948919,5.2614,5.2691,5.2385,5.2614,2408648.1349
2006-11-09 14:00:00,13.76,13.81,13.7,13.71,1983844.14350202,5.2614,5.2805,5.2385,5.2423,1983844.1435
2006-11-09 14:30:00,13.72,13.88,13.58,13.66,4203136.136849608,5.2461,5.3073,5.1926,5.2232,4203136.1368
2006-11-09 15:00:00,13.66,13.66,13.56,13.64,2329769.541458779,5.2232,5.2232,5.185,5.2155,2329769.5415
2006-11-09 15:30:00,13.64,13.65,13.57,13.6,3116654.787360418,5.2155,5.2194,5.1888,5.2002,3116654.7874
2006-11-10 09:30:00,13.63,13.79,13.63,13.78,3062960.32311713,5.2117,5.2729,5.2117,5.2691,3062960.3231
2006-11-10 10:00:00,13.78,13.84,13.74,13.75,2510097.410311238,5.2691,5.292,5.2538,5.2576,2510097.4103
2006-11-10 10:30:00,13.74,13.93,13.72,13.88,3189593.7277263007,5.2538,5.3264,5.2461,5.3073,3189593.7277
2006-11-10 11:00:00,13.88,13.91,13.78,13.86,1760275.5999049656,5.3073,5.3188,5.2691,5.2997,1760275.5999
2006-11-10 11:30:00,13.86,13.89,13.83,13.84,1790449.0377761938,5.2997,5.3111,5.2882,5.292,1790449.0378
2006-11-10 12:00:00,13.84,13.91,13.84,13.87,1089094.7968638632,5.292,5.3188,5.292,5.3035,1089094.7969
2006-11-10 12:30:00,13.87,13.87,13.82,13.83,1274174.3882157283,5.3035,5.3035,5.2844,5.2882,1274174.3882
2006-11-10 13:00:00,13.82,13.83,13.76,13.78,1420765.0273224043,5.2844,5.2882,5.2614,5.2691,1420765.0273
2006-11-10 13:30:00,13.77,13.77,13.63,13.64,4061297.220242338,5.2653,5.2653,5.2117,5.2155,4061297.2202
2006-11-10 14:00:00,13.64,13.75,13.62,13.75,1849607.982893799,5.2155,5.2576,5.2079,5.2576,1849607.9829
2006-11-10 14:30:00,13.75,13.77,13.72,13.74,2468995.0106913755,5.2576,5.2653,5.2461,5.2538,2468995.0107
2006-11-10 15:00:00,13.74,13.76,13.73,13.75,1237823.711095272,5.2538,5.2614,5.25,5.2576,1237823.7111
2006-11-10 15:30:00,13.75,13.84,13.75,13.81,3382988.8334521265,5.2576,5.292,5.2576,5.2805,3382988.8335
2006-11-13 09:30:00,13.86,14.1,13.82,14.07,4992397.244000951,5.2997,5.3914,5.2844,5.38,4992397.244
2006-11-13 10:00:00,14.07,14.07,13.96,13.98,3808743.169398907,5.38,5.38,5.3379,5.3456,3808743.1694
2006-11-13 10:30:00,13.98,14.04,13.95,14.0,1563079.1161796153,5.3456,5.3685,5.3341,5.3532,1563079.1162
2006-11-13 11:00:00,14.0,14.05,13.99,14.02,1741268.7099073415,5.3532,5.3723,5.3494,5.3608,1741268.7099
2006-11-13 11:30:00,14.02,14.04,13.98,14.03,1779282.4899025897,5.3608,5.3685,5.3456,5.3647,1779282.4899
2006-11-13 12:00:00,14.04,14.04,13.98,14.0,1090045.1413637444,5.3685,5.3685,5.3456,5.3532,1090045.1414
2006-11-13 12:30:00,14.0,14.01,13.89,13.9,1927061.0596341167,5.3532,5.357,5.3111,5.315,1927061.0596
2006-11-13 13:00:00,13.9,13.94,13.86,13.86,2096222.380612972,5.315,5.3303,5.2997,5.2997,2096222.3806
2006-11-13 13:30:00,13.86,13.93,13.85,13.89,2027084.8182466144,5.2997,5.3264,5.2958,5.3111,2027084.8182
2006-11-13 14:00:00,13.88,13.93,13.88,13.93,1650748.3962936564,5.3073,5.3264,5.3073,5.3264,1650748.3963
2006-11-13 14:30:00,13.93,13.93,13.87,13.88,2009978.6172487529,5.3264,5.3264,5.3035,5.3073,2009978.6172
2006-11-13 15:00:00,13.88,13.88,13.73,13.73,3690187.693038727,5.3073,5.3073,5.25,5.25,3690187.693
2006-11-13 15:30:00,13.73,13.78,13.71,13.75,4278926.110715134,5.25,5.2691,5.2423,5.2576,4278926.1107
2006-11-14 09:30:00,13.81,13.94,13.78,13.89,3604181.515799477,5.2805,5.3303,5.2691,5.3111,3604181.5158
2006-11-14 10:00:00,13.89,13.91,13.83,13.85,2621050.1306723687,5.3111,5.3188,5.2882,5.2958,2621050.1307
2006-11-14 10:30:00,13.85,13.9,13.83,13.84,3687574.245664053,5.2958,5.315,5.2882,5.292,3687574.2457
2006-11-14 11:00:00,13.84,13.85,13.77,13.8,2698028.0351627464,5.292,5.2958,5.2653,5.2767,2698028.0352
2006-11-14 11:30:00,13.8,13.82,13.77,13.81,2558327.3936802093,5.2767,5.2844,5.2653,5.2805,2558327.3937
2006-11-14 12:00:00,13.81,13.83,13.78,13.82,1556189.1185554764,5.2805,5.2882,5.2691,5.2844,1556189.1186
2006-11-14 12:30:00,13.82,13.89,13.81,13.88,1395580.8980755524,5.2844,5.3111,5.2805,5.3073,1395580.8981
2006-11-14 13:00:00,13.88,13.89,13.84,13.87,1141601.3304823,5.3073,5.3111,5.292,5.3035,1141601.3305
2006-11-14 13:30:00,13.87,13.89,13.83,13.84,894511.7605131861,5.3035,5.3111,5.2882,5.292,894511.7605
2006-11-14 14:00:00,13.83,13.84,13.81,13.84,1112140.6509859825,5.2882,5.292,5.2805,5.292,1112140.651
2006-11-14 14:30:00,13.83,13.89,13.81,13.89,2312900.926585888,5.2882,5.3111,5.2805,5.3111,2312900.9266
2006-11-14 15:00:00,13.89,13.97,13.88,13.93,3467094.321691613,5.3111,5.3417,5.3073,5.3264,3467094.3217
2006-11-14 15:30:00,13.93,13.96,13.89,13.9,4429555.713946305,5.3264,5.3379,5.3111,5.315,4429555.7139
2006-11-15 09:30:00,13.92,14.16,13.91,14.06,4275362.31884058,5.3226,5.4144,5.3188,5.3761,4275362.3188
2006-11-15 10:00:00,14.06,14.12,14.04,14.1,5137799.952482775,5.3761,5.3991,5.3685,5.3914,5137799.9525
2006-11-15 10:30:00,14.11,14.12,14.05,14.09,2578522.2143026846,5.3953,5.3991,5.3723,5.3876,2578522.2143
2006-11-15 11:00:00,14.09,14.17,14.07,14.14,2343549.536707056,5.3876,5.4182,5.38,5.4067,2343549.5367
2006-11-15 11:30:00,14.14,14.18,14.13,14.17,1760513.186029936,5.4067,5.422,5.4029,5.4182,1760513.186
2006-11-15 12:00:00,14.17,14.27,14.17,14.27,3216678.545972916,5.4182,5.4564,5.4182,5.4564,3216678.546
2006-11-15 12:30:00,14.27,14.29,14.21,14.22,2247089.569969114,5.4564,5.4641,5.4335,5.4373,2247089.57
2006-11-15 13:00:00,14.22,14.26,14.21,14.26,1346162.9840817295,5.4373,5.4526,5.4335,5.4526,1346162.9841
2006-11-15 13:30:00,14.26,14.27,14.21,14.22,1517462.5801853172,5.4526,5.4564,5.4335,5.4373,1517462.5802
2006-11-15 14:00:00,14.22,14.26,14.2,14.24,2617248.752672844,5.4373,5.4526,5.4297,5.445,2617248.7527
2006-11-15 14:30:00,14.24,14.27,14.19,14.22,3537182.228557852,5.445,5.4564,5.4258,5.4373,3537182.2286
2006-11-15 15:00:00,14.22,14.26,14.21,14.25,2248277.5005939654,5.4373,5.4526,5.4335,5.4488,2248277.5006
2006-11-15 15:30:00,14.25,14.31,14.24,14.28,4278213.352340223,5.4488,5.4717,5.445,5.4603,4278213.3523
2006-11-16 09:30:00,14.28,14.28,14.1,14.12,4354716.084580661,5.4603,5.4603,5.3914,5.3991,4354716.0846
2006-11-16 10:00:00,14.11,14.12,14.02,14.1,3975766.2152530295,5.3953,5.3991,5.3608,5.3914,3975766.2153
2006-11-16 10:30:00,14.1,14.12,14.04,14.06,3951532.4305060585,5.3914,5.3991,5.3685,5.3761,3951532.4305
2006-11-16 11:00:00,14.06,14.1,14.05,14.09,2573057.733428368,5.3761,5.3914,5.3723,5.3876,2573057.7334
2006-11-16 11:30:00,14.08,14.1,14.06,14.1,1299358.5174625802,5.3838,5.3914,5.3761,5.3914,1299358.5175
2006-11-16 12:00:00,14.1,14.1,14.06,14.07,1658826.3245426468,5.3914,5.3914,5.3761,5.38,1658826.3245
2006-11-16 12:30:00,14.07,14.07,14.02,14.02,1548823.9486813971,5.38,5.38,5.3608,5.3608,1548823.9487
2006-11-16 13:00:00,14.02,14.05,14.0,14.02,2496555.001187931,5.3608,5.3723,5.3532,5.3608,2496555.0012
2006-11-16 13:30:00,14.02,14.12,14.01,14.07,4105963.411736754,5.3608,5.3991,5.357,5.38,4105963.4117
2006-11-16 14:00:00,14.07,14.08,14.02,14.02,3098360.655737705,5.38,5.3838,5.3608,5.3608,3098360.6557
2006-11-16 14:30:00,14.02,14.04,14.0,14.02,2317652.649085293,5.3608,5.3685,5.3532,5.3608,2317652.6491
2006-11-16 15:00:00,14.02,14.05,14.0,14.02,3056307.9116179617,5.3608,5.3723,5.3532,5.3608,3056307.9116
2006-11-16 15:30:00,14.02,14.04,14.0,14.01,3909954.858636256,5.3608,5.3685,5.3532,5.357,3909954.8586
2006-11-17 09:30:00,14.06,14.29,13.97,14.06,8915419.339510573,5.3761,5.4641,5.3417,5.3761,8915419.3395
2006-11-17 10:00:00,14.06,14.1,14.05,14.1,3934901.4017581376,5.3761,5.3914,5.3723,5.3914,3934901.4018
2006-11-17 10:30:00,14.1,14.1,14.03,14.09,2627227.3699215967,5.3914,5.3914,5.3647,5.3876,2627227.3699
2006-11-17 11:00:00,14.09,14.1,14.08,14.09,2133048.229983369,5.3876,5.3914,5.3838,5.3876,2133048.23
2006-11-17 11:30:00,14.09,14.11,14.07,14.1,1464718.4604419102,5.3876,5.3953,5.38,5.3914,1464718.4604
2006-11-17 12:00:00,14.1,14.11,14.07,14.1,1846756.9493941555,5.3914,5.3953,5.38,5.3914,1846756.9494
2006-11-17 12:30:00,14.11,14.14,14.07,14.1,2220717.5100974105,5.3953,5.4067,5.38,5.3914,2220717.5101
2006-11-17 13:00:00,14.1,14.1,14.09,14.1,770729.3894036588,5.3914,5.3914,5.3876,5.3914,770729.3894
2006-11-17 13:30:00,14.1,14.1,14.08,14.1,972915.1817533856,5.3914,5.3914,5.3838,5.3914,972915.1818
2006-11-17 14:00:00,14.1,14.1,14.09,14.1,1218579.2349726777,5.3914,5.3914,5.3876,5.3914,1218579.235
2006-11-17 14:30:00,14.1,14.18,14.1,14.15,2924685.1983844144,5.3914,5.422,5.3914,5.4106,2924685.1984
2006-11-17 15:00:00,14.14,14.21,14.14,14.19,2362318.84057971,5.4067,5.4335,5.4067,5.4258,2362318.8406
2006-11-17 15:30:00,14.19,14.26,14.1,14.2,6611309.099548587,5.4258,5.4526,5.3914,5.4297,6611309.0995
2006-11-20 09:30:00,14.23,14.26,13.97,14.02,4983844.143502019,5.4411,5.4526,5.3417,5.3608,4983844.1435
2006-11-20 10:00:00,14.02,14.07,14.0,14.05,2604181.515799477,5.3608,5.38,5.3532,5.3723,2604181.5158
2006-11-20 10:30:00,14.05,14.1,14.05,14.08,1928248.990258969,5.3723,5.3914,5.3723,5.3838,1928248.9903
2006-11-20 11:00:00,14.08,14.09,14.03,14.05,980280.351627465,5.3838,5.3876,5.3647,5.3723,980280.3516
2006-11-20 11:30:00,14.05,14.07,14.02,14.05,1088857.210738893,5.3723,5.38,5.3608,5.3723,1088857.2107
2006-11-20 12:00:00,14.05,14.05,14.01,14.02,930862.4376336422,5.3723,5.3723,5.357,5.3608,930862.4376
2006-11-20 12:30:00,14.02,14.02,13.95,13.99,1493941.5538132573,5.3608,5.3608,5.3341,5.3494,1493941.5538
2006-11-20 13:00:00,13.99,14.02,13.97,13.99,980280.351627465,5.3494,5.3608,5.3417,5.3494,980280.3516
2006-11-20 13:30:00,13.99,14.04,13.98,14.02,961035.8755048704,5.3494,5.3685,5.3456,5.3608,961035.8755
2006-11-20 14:00:00,14.02,14.06,13.92,13.95,2143739.605607033,5.3608,5.3761,5.3226,5.3341,2143739.6056
2006-11-20 14:30:00,13.95,13.98,13.91,13.95,2199809.931100024,5.3341,5.3456,5.3188,5.3341,2199809.9311
2006-11-20 15:00:00,13.95,13.96,13.91,13.91,2048229.983368972,5.3341,5.3379,5.3188,5.3188,2048229.9834
2006-11-20 15:30:00,13.91,13.97,13.91,13.96,3626989.783796626,5.3188,5.3417,5.3188,5.3379,3626989.7838
2006-11-21 09:30:00,14.07,14.1,14.0,14.07,4058683.7728676647,5.38,5.3914,5.3532,5.38,4058683.7729
2006-11-21 10:00:00,14.07,14.23,14.05,14.15,4127108.576859112,5.38,5.4411,5.3723,5.4106,4127108.5769
2006-11-21 10:30:00,14.15,14.2,14.11,14.13,1789736.279401283,5.4106,5.4297,5.3953,5.4029,1789736.2794
2006-11-21 11:00:00,14.13,14.15,14.1,14.12,2163221.6678545973,5.4029,5.4106,5.3914,5.3991,2163221.6679
2006-11-21 11:30:00,14.12,14.15,14.1,14.13,1274174.3882157283,5.3991,5.4106,5.3914,5.4029,1274174.3882
2006-11-21 12:00:00,14.13,14.16,14.09,14.16,1537419.814682823,5.4029,5.4144,5.3876,5.4144,1537419.8147
2006-11-21 12:30:00,14.16,14.17,14.13,14.15,566642.9080541696,5.4144,5.4182,5.4029,5.4106,566642.9081
2006-11-21 13:00:00,14.15,14.2,14.13,14.15,1216678.5459729151,5.4106,5.4297,5.4029,5.4106,1216678.546
2006-11-21 13:30:00,14.15,14.21,14.15,14.21,1211451.6512235685,5.4106,5.4335,5.4106,5.4335,1211451.6512
2006-11-21 14:00:00,14.21,14.22,14.16,14.18,1982181.040627228,5.4335,5.4373,5.4144,5.422,1982181.0406
2006-11-21 14:30:00,14.19,14.21,14.17,14.18,1626277.025421715,5.4258,5.4335,5.4182,5.422,1626277.0254
2006-11-21 15:00:00,14.18,14.2,14.14,14.15,2837253.504395344,5.422,5.4297,5.4067,5.4106,2837253.5044
2006-11-21 15:30:00,14.16,14.16,14.1,14.16,3464956.046566881,5.4144,5.4144,5.3914,5.4144,3464956.0466
2006-11-22 09:30:00,14.22,14.29,14.1,14.21,2840817.296269898,5.4373,5.4641,5.3914,5.4335,2840817.2963
2006-11-22 10:00:00,14.21,14.22,14.1,14.16,2010453.7894986933,5.4335,5.4373,5.3914,5.4144,2010453.7895
2006-11-22 10:30:00,14.17,14.21,14.13,14.18,1454739.8431931576,5.4182,5.4335,5.4029,5.422,1454739.8432
2006-11-22 11:00:00,14.19,14.22,14.15,14.18,1188880.96935139,5.4258,5.4373,5.4106,5.422,1188880.9694
2006-11-22 11:30:00,14.18,14.2,14.18,14.2,1020907.5789973866,5.422,5.4297,5.422,5.4297,1020907.579
2006-11-22 12:00:00,14.2,14.21,14.14,14.16,1100023.758612497,5.4297,5.4335,5.4067,5.4144,1100023.7586
2006-11-22 12:30:00,14.16,14.27,14.15,14.23,2153005.4644808746,5.4144,5.4564,5.4106,5.4411,2153005.4645
2006-11-22 13:00:00,14.23,14.23,14.2,14.21,958660.0142551676,5.4411,5.4411,5.4297,5.4335,958660.0143
2006-11-22 13:30:00,14.21,14.21,14.18,14.21,727963.8869090045,5.4335,5.4335,5.422,5.4335,727963.8869
2006-11-22 14:00:00,14.21,14.21,14.18,14.19,745070.0879068662,5.4335,5.4335,5.422,5.4258,745070.0879
2006-11-22 14:30:00,14.19,14.26,14.18,14.2,1702066.9992872416,5.4258,5.4526,5.422,5.4297,1702066.9993
2006-11-22 15:00:00,14.2,14.26,14.18,14.25,1559277.7381800902,5.4297,5.4526,5.422,5.4488,1559277.7382
2006-11-22 15:30:00,14.25,14.26,14.23,14.24,1698978.3796626278,5.4488,5.4526,5.4411,5.445,1698978.3797
2006-11-24 09:30:00,14.05,14.28,14.03,14.17,4203848.895224519,5.3723,5.4603,5.3647,5.4182,4203848.8952
2006-11-24 10:00:00,14.17,14.19,14.14,14.15,2187455.4526015683,5.4182,5.4258,5.4067,5.4106,2187455.4526
2006-11-24 10:30:00,14.15,14.19,14.14,14.18,1690662.8652886671,5.4106,5.4258,5.4067,5.422,1690662.8653
2006-11-24 11:00:00,14.18,14.19,14.15,14.16,1243763.3642195296,5.422,5.4258,5.4106,5.4144,1243763.3642
2006-11-24 11:30:00,14.16,14.17,14.1,14.11,1655262.5326680923,5.4144,5.4182,5.3914,5.3953,1655262.5327
2006-11-24 12:00:00,14.11,14.12,14.09,14.09,1385839.86695177,5.3953,5.3991,5.3876,5.3876,1385839.867
2006-11-24 12:30:00,14.09,14.1,14.04,14.04,2586124.9703017343,5.3876,5.3914,5.3685,5.3685,2586124.9703
2006-11-27 09:30:00,14.03,14.04,13.83,13.83,3897600.3801378,5.3647,5.3685,5.2882,5.2882,3897600.3801
2006-11-27 10:00:00,13.83,13.91,13.81,13.83,3976003.801378,5.2882,5.3188,5.2805,5.2882,3976003.8014
2006-11-27 10:30:00,13.83,13.86,13.78,13.85,2124495.1294844383,5.2882,5.2997,5.2691,5.2958,2124495.1295
2006-11-27 11:00:00,13.85,13.87,13.65,13.67,3008790.686623901,5.2958,5.3035,5.2194,5.227,3008790.6866
2006-11-27 11:30:00,13.67,14.11,13.64,13.65,2318602.993585175,5.227,5.3953,5.2155,5.2194,2318602.9936
2006-11-27 12:00:00,13.64,13.7,13.62,13.68,2049655.5001187928,5.2155,5.2385,5.2079,5.2308,2049655.5001
2006-11-27 12:30:00,13.68,13.68,13.58,13.58,1655024.946543122,5.2308,5.2308,5.1926,5.1926,1655024.9465
2006-11-27 13:00:00,13.59,13.6,13.53,13.59,2621525.3029223094,5.1964,5.2002,5.1735,5.1964,2621525.3029
2006-11-27 13:30:00,13.6,13.69,13.59,13.64,1633879.781420765,5.2002,5.2347,5.1964,5.2155,1633879.7814
2006-11-27 14:00:00,13.63,13.65,13.56,13.59,1781895.937277263,5.2117,5.2194,5.185,5.1964,1781895.9373
2006-11-27 14:30:00,13.59,13.63,13.58,13.6,1635542.8842955572,5.1964,5.2117,5.1926,5.2002,1635542.8843
2006-11-27 15:00:00,13.6,13.6,13.51,13.54,2784271.798526966,5.2002,5.2002,5.1658,5.1773,2784271.7985
2006-11-27 15:30:00,13.53,13.56,13.49,13.5,4334283.677833214,5.1735,5.185,5.1582,5.162,4334283.6778
2006-11-28 09:30:00,13.45,13.54,13.34,13.41,5060584.461867427,5.1429,5.1773,5.1008,5.1276,5060584.4619
2006-11-28 10:00:00,13.42,13.46,13.35,13.41,3895699.6911380375,5.1314,5.1467,5.1047,5.1276,3895699.6911
2006-11-28 10:30:00,13.41,13.44,13.36,13.38,3082204.7992397244,5.1276,5.1391,5.1085,5.1161,3082204.7992
2006-11-28 11:00:00,13.38,13.42,13.36,13.42,1732240.43715847,5.1161,5.1314,5.1085,5.1314,1732240.4372
2006-11-28 11:30:00,13.42,13.43,13.41,13.41,1594678.0708006653,5.1314,5.1352,5.1276,5.1276,1594678.0708
2006-11-28 12:00:00,13.41,13.44,13.41,13.41,1826324.542646709,5.1276,5.1391,5.1276,5.1276,1826324.5426
2006-11-28 12:30:00,13.42,13.43,13.38,13.43,1477072.938940366,5.1314,5.1352,5.1161,5.1352,1477072.9389
2006-11-28 13:00:00,13.43,13.46,13.41,13.42,1371584.699453552,5.1352,5.1467,5.1276,5.1314,1371584.6995
2006-11-28 13:30:00,13.42,13.45,13.41,13.42,990971.7272511284,5.1314,5.1429,5.1276,5.1314,990971.7273
2006-11-28 14:00:00,13.43,13.45,13.42,13.44,1761463.530529817,5.1352,5.1429,5.1314,5.1391,1761463.5305
2006-11-28 14:30:00,13.44,13.45,13.42,13.44,1680684.2480399143,5.1391,5.1429,5.1314,5.1391,1680684.248
2006-11-28 15:00:00,13.44,13.49,13.43,13.49,2727013.5424091234,5.1391,5.1582,5.1352,5.1582,2727013.5424
2006-11-28 15:30:00,13.49,13.5,13.44,13.48,4658113.566167736,5.1582,5.162,5.1391,5.1544,4658113.5662
2006-11-29 09:30:00,13.64,13.65,13.49,13.62,3631503.920171062,5.2155,5.2194,5.1582,5.2079,3631503.9202
2006-11-29 10:00:00,13.61,13.62,13.52,13.55,2609645.9966737945,5.2041,5.2079,5.1697,5.1811,2609645.9967
2006-11-29 10:30:00,13.55,13.57,13.5,13.52,1689712.520788786,5.1811,5.1888,5.162,5.1697,1689712.5208
2006-11-29 11:00:00,13.52,13.59,13.52,13.55,1659539.0829175576,5.1697,5.1964,5.1697,5.1811,1659539.0829
2006-11-29 11:30:00,13.55,13.55,13.51,13.54,1210501.306723687,5.1811,5.1811,5.1658,5.1773,1210501.3067
2006-11-29 12:00:00,13.54,13.57,13.48,13.48,1063910.6676170111,5.1773,5.1888,5.1544,5.1544,1063910.6676
2006-11-29 12:30:00,13.48,13.5,13.44,13.44,1226894.749346638,5.1544,5.162,5.1391,5.1391,1226894.7493
2006-11-29 13:00:00,13.44,13.44,13.37,13.38,1671655.975291043,5.1391,5.1391,5.1123,5.1161,1671655.9753
2006-11-29 13:30:00,13.38,13.41,13.32,13.4,1849132.8106438585,5.1161,5.1276,5.0932,5.1238,1849132.8106
2006-11-29 14:00:00,13.39,13.51,13.39,13.47,1592539.795675933,5.12,5.1658,5.12,5.1505,1592539.7957
2006-11-29 14:30:00,13.47,13.59,13.45,13.56,1784034.2124019957,5.1505,5.1964,5.1429,5.185,1784034.2124
2006-11-29 15:00:00,13.56,13.61,13.54,13.56,2016631.028747921,5.185,5.2041,5.1773,5.185,2016631.0287
2006-11-29 15:30:00,13.56,13.61,13.56,13.6,2555238.774055595,5.185,5.2041,5.185,5.2002,2555238.7741
2006-11-30 09:30:00,13.52,13.7,13.47,13.62,2956284.1530054645,5.1697,5.2385,5.1505,5.2079,2956284.153
2006-11-30 10:00:00,13.62,13.62,13.51,13.54,2287004.0389641244,5.2079,5.2079,5.1658,5.1773,2287004.039
2006-11-30 10:30:00,13.54,13.66,13.53,13.6,1400807.792824899,5.1773,5.2232,5.1735,5.2002,1400807.7928
2006-11-30 11:00:00,13.6,13.81,13.56,13.7,3773580.422903303,5.2002,5.2805,5.185,5.2385,3773580.4229
2006-11-30 11:30:00,13.69,13.7,13.57,13.6,1623901.1641720124,5.2347,5.2385,5.1888,5.2002,1623901.1642
2006-11-30 12:00:00,13.6,13.65,13.59,13.63,1131147.5409836066,5.2002,5.2194,5.1964,5.2117,1131147.541
2006-11-30 12:30:00,13.63,13.68,13.61,13.66,1244951.294844381,5.2117,5.2308,5.2041,5.2232,1244951.2948
2006-11-30 13:00:00,13.66,13.78,13.65,13.78,1445711.570444286,5.2232,5.2691,5.2194,5.2691,1445711.5704
2006-11-30 13:30:00,13.78,13.79,13.6,13.61,2277975.766215253,5.2691,5.2729,5.2002,5.2041,2277975.7662
2006-11-30 14:00:00,13.6,13.69,13.6,13.68,1514611.5466856735,5.2002,5.2347,5.2002,5.2308,1514611.5467
2006-11-30 14:30:00,13.68,13.73,13.66,13.7,1777381.8009028274,5.2308,5.25,5.2232,5.2385,1777381.8009
2006-11-30 15:00:00,13.7,13.71,13.66,13.7,2197196.4837253504,5.2385,5.2423,5.2232,5.2385,2197196.4837
2006-11-30 15:30:00,13.7,13.72,13.6,13.6,3394630.553575672,5.2385,5.2461,5.2002,5.2002,3394630.5536
2006-12-01 09:30:00,13.58,13.81,13.41,13.44,3184604.4191019246,5.1926,5.2805,5.1276,5.1391,3184604.4191
2006-12-01 10:00:00,13.44,13.44,13.27,13.3,5064385.839866952,5.1391,5.1391,5.0741,5.0855,5064385.8399
2006-12-01 10:30:00,13.3,13.3,13.22,13.27,2553338.0850558328,5.0855,5.0855,5.0549,5.0741,2553338.0851
2006-12-01 11:00:00,13.27,13.33,13.24,13.28,3303159.895462105,5.0741,5.097,5.0626,5.0779,3303159.8955
2006-12-01 11:30:00,13.28,13.38,13.26,13.37,1943692.0883820383,5.0779,5.1161,5.0702,5.1123,1943692.0884
2006-12-01 12:00:00,13.37,13.37,13.33,13.35,1143739.6056070323,5.1123,5.1123,5.097,5.1047,1143739.6056
2006-12-01 12:30:00,13.35,13.36,13.32,13.33,1284390.5915894513,5.1047,5.1085,5.0932,5.097,1284390.5916
2006-12-01 13:00:00,13.33,13.33,13.25,13.25,1725112.8534093609,5.097,5.097,5.0664,5.0664,1725112.8534
2006-12-01 13:30:00,13.24,13.25,13.22,13.23,2218104.062722737,5.0626,5.0664,5.0549,5.0588,2218104.0627
2006-12-01 14:00:00,13.23,13.27,13.18,13.21,2416250.8909479687,5.0588,5.0741,5.0397,5.0511,2416250.8909
2006-12-01 14:30:00,13.21,13.22,13.17,13.17,1912093.1337609885,5.0511,5.0549,5.0358,5.0358,1912093.1338
2006-12-01 15:00:00,13.17,13.23,13.14,13.2,2765027.322404372,5.0358,5.0588,5.0244,5.0473,2765027.3224
2006-12-01 15:30:00,13.2,13.29,13.15,13.26,5309099.548586363,5.0473,5.0817,5.0282,5.0702,5309099.5486
2006-12-04 09:30:00,13.33,13.5,13.32,13.45,3254217.153718223,5.097,5.162,5.0932,5.1429,3254217.1537
2006-12-04 10:00:00,13.45,13.54,13.44,13.53,2821572.8201473034,5.1429,5.1773,5.1391,5.1735,2821572.8201
2006-12-04 10:30:00,13.54,13.55,13.46,13.52,2053694.464243288,5.1773,5.1811,5.1467,5.1697,2053694.4642
2006-12-04 11:00:00,13.52,13.62,13.51,13.57,2666429.0805416964,5.1697,5.2079,5.1658,5.1888,2666429.0805
2006-12-04 11:30:00,13.56,13.61,13.55,13.6,1516987.4079353765,5.185,5.2041,5.1811,5.2002,1516987.4079
2006-12-04 12:00:00,13.6,13.64,13.59,13.6,1814682.8225231648,5.2002,5.2155,5.1964,5.2002,1814682.8225
2006-12-04 12:30:00,13.6,13.65,13.58,13.59,1426229.508196721,5.2002,5.2194,5.1926,5.1964,1426229.5082
2006-12-04 13:00:00,13.59,13.66,13.57,13.6,1626752.197671656,5.1964,5.2232,5.1888,5.2002,1626752.1977
2006-12-04 13:30:00,13.6,13.67,13.6,13.62,1757662.1525302925,5.2002,5.227,5.2002,5.2079,1757662.1525
2006-12-04 14:00:00,13.63,13.63,13.55,13.56,1383226.4195770968,5.2117,5.2117,5.1811,5.185,1383226.4196
2006-12-04 14:30:00,13.56,13.59,13.55,13.59,1515086.7189356142,5.185,5.1964,5.1811,5.1964,1515086.7189
2006-12-04 15:00:00,13.59,13.6,13.49,13.49,1748158.70753148,5.1964,5.2002,5.1582,5.1582,1748158.7075
2006-12-04 15:30:00,13.49,13.51,13.44,13.5,3719173.200285104,5.1582,5.1658,5.1391,5.162,3719173.2003
2006-12-05 09:30:00,13.58,13.63,13.47,13.57,2593252.554050844,5.1926,5.2117,5.1505,5.1888,2593252.5541
2006-12-05 10:00:00,13.57,13.69,13.57,13.66,3332858.161083393,5.1888,5.2347,5.1888,5.2232,3332858.1611
2006-12-05 10:30:00,13.66,13.67,13.57,13.6,1968163.45925398,5.2232,5.227,5.1888,5.2002,1968163.4593
2006-12-05 11:00:00,13.6,13.65,13.58,13.63,1515324.3050605846,5.2002,5.2194,5.1926,5.2117,1515324.3051
2006-12-05 11:30:00,13.63,13.65,13.6,13.64,1421715.3718222857,5.2117,5.2194,5.2002,5.2155,1421715.3718
2006-12-05 12:00:00,13.64,13.67,13.63,13.66,1212164.4095984795,5.2155,5.227,5.2117,5.2232,1212164.4096
2006-12-05 12:30:00,13.66,13.7,13.65,13.66,1704918.0327868853,5.2232,5.2385,5.2194,5.2232,1704918.0328
2006-12-05 13:00:00,13.66,13.67,13.62,13.65,1047042.0527441198,5.2232,5.227,5.2079,5.2194,1047042.0527
2006-12-05 13:30:00,13.64,13.67,13.62,13.66,721311.475409836,5.2155,5.227,5.2079,5.2232,721311.4754
2006-12-05 14:00:00,13.66,13.7,13.63,13.66,1620337.372297458,5.2232,5.2385,5.2117,5.2232,1620337.3723
2006-12-05 14:30:00,13.66,13.68,13.62,13.65,1277025.4217153718,5.2232,5.2308,5.2079,5.2194,1277025.4217
2006-12-05 15:00:00,13.65,13.69,13.64,13.67,1851508.6718935613,5.2194,5.2347,5.2155,5.227,1851508.6719
2006-12-05 15:30:00,13.67,13.72,13.64,13.7,3491328.106438584,5.227,5.2461,5.2155,5.2385,3491328.1064
2006-12-06 09:30:00,13.57,13.57,13.38,13.45,4977666.904252792,5.1888,5.1888,5.1161,5.1429,4977666.9043
2006-12-06 10:00:00,13.45,13.57,13.44,13.49,2416963.6493228795,5.1429,5.1888,5.1391,5.1582,2416963.6493
2006-12-06 10:30:00,13.49,13.51,13.43,13.45,1916844.8562603944,5.1582,5.1658,5.1352,5.1429,1916844.8563
2006-12-06 11:00:00,13.45,13.49,13.44,13.45,1336659.5390829176,5.1429,5.1582,5.1391,5.1429,1336659.5391
2006-12-06 11:30:00,13.45,13.45,13.41,13.41,1176051.3186029936,5.1429,5.1429,5.1276,5.1276,1176051.3186
2006-12-06 12:00:00,13.41,13.45,13.38,13.44,936564.5046329296,5.1276,5.1429,5.1161,5.1391,936564.5046
2006-12-06 12:30:00,13.45,13.49,13.42,13.47,948443.8108814446,5.1429,5.1582,5.1314,5.1505,948443.8109
2006-12-06 13:00:00,13.47,13.49,13.46,13.47,865526.2532668093,5.1505,5.1582,5.1467,5.1505,865526.2533
2006-12-06 13:30:00,13.47,13.49,13.43,13.44,753860.7745307675,5.1505,5.1582,5.1352,5.1391,753860.7745
2006-12-06 14:00:00,13.44,13.49,13.43,13.47,840579.7101449276,5.1391,5.1582,5.1352,5.1505,840579.7101
2006-12-06 14:30:00,13.48,13.49,13.46,13.47,894749.3466381563,5.1544,5.1582,5.1467,5.1505,894749.3466
2006-12-06 15:00:00,13.47,13.49,13.44,13.48,1988358.2798764552,5.1505,5.1582,5.1391,5.1544,1988358.2799
2006-12-06 15:30:00,13.48,13.57,13.46,13.54,3199809.931100024,5.1544,5.1888,5.1467,5.1773,3199809.9311
2006-12-07 09:30:00,13.57,13.59,13.37,13.42,2352340.2233309573,5.1888,5.1964,5.1123,5.1314,2352340.2233
2006-12-07 10:00:00,13.43,13.43,13.35,13.41,2048705.155618912,5.1352,5.1352,5.1047,5.1276,2048705.1556
2006-12-07 10:30:00,13.41,13.42,13.23,13.28,3039914.468995011,5.1276,5.1314,5.0588,5.0779,3039914.469
2006-12-07 11:00:00,13.27,13.33,13.25,13.31,1547636.0180565456,5.0741,5.097,5.0664,5.0894,1547636.0181
2006-12-07 11:30:00,13.31,13.33,13.3,13.32,1269185.0795913518,5.0894,5.097,5.0855,5.0932,1269185.0796
2006-12-07 12:00:00,13.33,13.38,13.32,13.37,1076502.7322404373,5.097,5.1161,5.0932,5.1123,1076502.7322
2006-12-07 12:30:00,13.38,13.38,13.34,13.35,1189118.5554763605,5.1161,5.1161,5.1008,5.1047,1189118.5555
2006-12-07 13:00:00,13.34,13.36,13.29,13.31,937990.0213827512,5.1008,5.1085,5.0817,5.0894,937990.0214
2006-12-07 13:30:00,13.31,13.34,13.31,13.33,1645283.9154193394,5.0894,5.1008,5.0894,5.097,1645283.9154
2006-12-07 14:00:00,13.33,13.4,13.25,13.26,1661202.1857923495,5.097,5.1238,5.0664,5.0702,1661202.1858
2006-12-07 14:30:00,13.26,13.3,13.25,13.27,1267284.3905915895,5.0702,5.0855,5.0664,5.0741,1267284.3906
2006-12-07 15:00:00,13.27,13.27,13.17,13.2,3315514.3739605607,5.0741,5.0741,5.0358,5.0473,3315514.374
2006-12-07 15:30:00,13.2,13.26,13.15,13.16,4279401.282965075,5.0473,5.0702,5.0282,5.032,4279401.283
2006-12-08 09:30:00,13.36,13.38,13.3,13.33,4970776.906628653,5.1085,5.1161,5.0855,5.097,4970776.9066
2006-12-08 10:00:00,13.34,13.34,13.16,13.2,5100498.930862438,5.1008,5.1008,5.032,5.0473,5100498.9309
2006-12-08 10:30:00,13.2,13.32,13.17,13.28,3078403.4212402,5.0473,5.0932,5.0358,5.0779,3078403.4212
2006-12-08 11:00:00,13.28,13.49,13.28,13.46,3738417.676407698,5.0779,5.1582,5.0779,5.1467,3738417.6764
2006-12-08 11:30:00,13.46,13.6,13.46,13.55,4634592.539795676,5.1467,5.2002,5.1467,5.1811,4634592.5398
2006-12-08 12:00:00,13.55,13.57,13.46,13.47,2844381.0881444523,5.1811,5.1888,5.1467,5.1505,2844381.0881
2006-12-08 12:30:00,13.47,13.47,13.41,13.45,1810643.8583986696,5.1505,5.1505,5.1276,5.1429,1810643.8584
2006-12-08 13:00:00,13.45,13.46,13.41,13.46,1060346.8757424566,5.1429,5.1467,5.1276,5.1467,1060346.8757
2006-12-08 13:30:00,13.46,13.47,13.4,13.4,1428367.783321454,5.1467,5.1505,5.1238,5.1238,1428367.7833
2006-12-08 14:00:00,13.4,13.44,13.37,13.43,2176288.904727964,5.1238,5.1391,5.1123,5.1352,2176288.9047
2006-12-08 14:30:00,13.44,13.46,13.42,13.45,1565930.1496792587,5.1391,5.1467,5.1314,5.1429,1565930.1497
2006-12-08 15:00:00,13.46,13.47,13.43,13.46,1632691.8507959135,5.1467,5.1505,5.1352,5.1467,1632691.8508
2006-12-08 15:30:00,13.46,13.46,13.33,13.36,5368020.907578997,5.1467,5.1467,5.097,5.1085,5368020.9076
2006-12-11 09:30:00,13.44,13.55,13.33,13.5,4652649.085293419,5.1391,5.1811,5.097,5.162,4652649.0853
2006-12-11 10:00:00,13.5,13.61,13.42,13.6,3431218.816821098,5.162,5.2041,5.1314,5.2002,3431218.8168
2006-12-11 10:30:00,13.6,13.6,13.46,13.52,2387740.5559515324,5.2002,5.2002,5.1467,5.1697,2387740.556
2006-12-11 11:00:00,13.52,13.55,13.47,13.52,1607507.7215490616,5.1697,5.1811,5.1505,5.1697,1607507.7215
2006-12-11 11:30:00,13.52,13.54,13.49,13.5,1179615.110477548,5.1697,5.1773,5.1582,5.162,1179615.1105
2006-12-11 12:00:00,13.5,13.51,13.46,13.49,1205987.1703492517,5.162,5.1658,5.1467,5.1582,1205987.1703
2006-12-11 12:30:00,13.49,13.51,13.47,13.47,828462.8177714421,5.1582,5.1658,5.1505,5.1505,828462.8178
2006-12-11 13:00:00,13.48,13.5,13.44,13.48,1013542.4091233072,5.1544,5.162,5.1391,5.1544,1013542.4091
2006-12-11 13:30:00,13.48,13.49,13.44,13.46,981705.8683772868,5.1544,5.1582,5.1391,5.1467,981705.8684
2006-12-11 14:00:00,13.47,13.47,13.43,13.46,1365645.0463292943,5.1505,5.1505,5.1352,5.1467,1365645.0463
2006-12-11 14:30:00,13.46,13.47,13.44,13.45,1125683.0601092896,5.1467,5.1505,5.1391,5.1429,1125683.0601
2006-12-11 15:00:00,13.45,13.5,13.44,13.48,1960560.70325493,5.1429,5.162,5.1391,5.1544,1960560.7033
2006-12-11 15:30:00,13.48,13.48,13.39,13.42,3320503.682584937,5.1544,5.1544,5.12,5.1314,3320503.6826
2006-12-12 09:30:00,13.45,13.45,13.33,13.38,3013067.236873367,5.1429,5.1429,5.097,5.1161,3013067.2369
2006-12-12 10:00:00,13.38,13.4,13.3,13.33,2322879.54383464,5.1161,5.1238,5.0855,5.097,2322879.5438
2006-12-12 10:30:00,13.34,13.38,13.33,13.35,1341411.2615823236,5.1008,5.1161,5.097,5.1047,1341411.2616
2006-12-12 11:00:00,13.35,13.36,13.32,13.35,946780.7080066524,5.1047,5.1085,5.0932,5.1047,946780.708
2006-12-12 11:30:00,13.35,13.37,13.34,13.36,1326205.7495842243,5.1047,5.1123,5.1008,5.1085,1326205.7496
2006-12-12 12:00:00,13.36,13.36,13.26,13.28,2431931.5751960087,5.1085,5.1085,5.0702,5.0779,2431931.5752
2006-12-12 12:30:00,13.28,13.33,13.27,13.32,1225944.404846757,5.0779,5.097,5.0741,5.0932,1225944.4048
2006-12-12 13:00:00,13.32,13.33,13.31,13.32,731052.5065336184,5.0932,5.097,5.0894,5.0932,731052.5065
2006-12-12 13:30:00,13.32,13.35,13.32,13.34,1093846.5193632692,5.0932,5.1047,5.0932,5.1008,1093846.5194
2006-12-12 14:00:00,13.34,13.42,13.32,13.37,2406272.273699216,5.1008,5.1314,5.0932,5.1123,2406272.2737
2006-12-12 14:30:00,13.37,13.39,13.33,13.36,2735091.4706581137,5.1123,5.12,5.097,5.1085,2735091.4707
2006-12-12 15:00:00,13.36,13.39,13.35,13.37,2767640.769779045,5.1085,5.12,5.1047,5.1123,2767640.7698
2006-12-12 15:30:00,13.37,13.38,13.35,13.38,3745070.0879068654,5.1123,5.1161,5.1047,5.1161,3745070.0879
2006-12-13 09:30:00,13.57,13.65,13.5,13.59,4858398.669517701,5.1888,5.2194,5.162,5.1964,4858398.6695
2006-12-13 10:00:00,13.59,13.6,13.5,13.54,3160133.0482299835,5.1964,5.2002,5.162,5.1773,3160133.0482
2006-12-13 10:30:00,13.54,13.54,13.43,13.52,4784509.384651937,5.1773,5.1773,5.1352,5.1697,4784509.3847
2006-12-13 11:00:00,13.52,13.53,13.47,13.53,2060584.461867427,5.1697,5.1735,5.1505,5.1735,2060584.4619
2006-12-13 11:30:00,13.53,13.54,13.49,13.54,1644571.1570444286,5.1735,5.1773,5.1582,5.1773,1644571.157
2006-12-13 12:00:00,13.54,13.55,13.49,13.51,1627702.5421715372,5.1773,5.1811,5.1582,5.1658,1627702.5422
2006-12-13 12:30:00,13.51,13.52,13.49,13.5,1415300.5464480876,5.1658,5.1697,5.1582,5.162,1415300.5464
2006-12-13 13:00:00,13.5,13.53,13.5,13.51,1035875.5048705155,5.162,5.1735,5.162,5.1658,1035875.5049
2006-12-13 13:30:00,13.5,13.51,13.44,13.48,1535756.7118080305,5.162,5.1658,5.1391,5.1544,1535756.7118
2006-12-13 14:00:00,13.48,13.49,13.44,13.44,2302684.7232121644,5.1544,5.1582,5.1391,5.1391,2302684.7232
2006-12-13 14:30:00,13.44,13.65,13.41,13.61,13894036.588263243,5.1391,5.2194,5.1276,5.2041,13894036.5883
2006-12-13 15:00:00,13.61,13.7,13.59,13.68,6245188.880969351,5.2041,5.2385,5.1964,5.2308,6245188.881
2006-12-13 15:30:00,13.68,13.82,13.68,13.74,9947255.880256591,5.2308,5.2844,5.2308,5.2538,9947255.8803
2006-12-14 09:30:00,13.75,13.82,13.57,13.73,7975766.215253029,5.2576,5.2844,5.1888,5.25,7975766.2153
2006-12-14 10:00:00,13.73,13.79,13.69,13.76,4836778.332145403,5.25,5.2729,5.2347,5.2614,4836778.3321
2006-12-14 10:30:00,13.76,13.87,13.72,13.85,3696127.346162984,5.2614,5.3035,5.2461,5.2958,3696127.3462
2006-12-14 11:00:00,13.85,13.89,13.78,13.81,3138037.5386077454,5.2958,5.3111,5.2691,5.2805,3138037.5386
2006-12-14 11:30:00,13.81,13.81,13.76,13.81,1974578.2846281773,5.2805,5.2805,5.2614,5.2805,1974578.2846
2006-12-14 12:00:00,13.81,13.84,13.76,13.77,1857685.9111427893,5.2805,5.292,5.2614,5.2653,1857685.9111
2006-12-14 12:30:00,13.77,13.81,13.76,13.78,1037776.193870278,5.2653,5.2805,5.2614,5.2691,1037776.1939
2006-12-14 13:00:00,13.78,13.8,13.76,13.78,1033974.8158707533,5.2691,5.2767,5.2614,5.2691,1033974.8159
2006-12-14 13:30:00,13.78,13.81,13.75,13.77,1590876.6928011405,5.2691,5.2805,5.2576,5.2653,1590876.6928
2006-12-14 14:00:00,13.77,13.78,13.75,13.77,1282489.9025896888,5.2653,5.2691,5.2576,5.2653,1282489.9026
2006-12-14 14:30:00,13.77,13.81,13.76,13.81,2326918.507959136,5.2653,5.2805,5.2614,5.2805,2326918.508
2006-12-14 15:00:00,13.8,13.81,13.74,13.74,1901639.3442622952,5.2767,5.2805,5.2538,5.2538,1901639.3443
2006-12-14 15:30:00,13.74,13.77,13.69,13.7,3741031.123782371,5.2538,5.2653,5.2347,5.2385,3741031.1238
2006-12-15 09:30:00,13.88,13.89,13.76,13.83,22936089.33238299,5.3073,5.3111,5.2614,5.2882,22936089.3324
2006-12-15 10:00:00,13.84,13.92,13.82,13.92,4887621.762889047,5.292,5.3226,5.2844,5.3226,4887621.7629
2006-12-15 10:30:00,13.92,13.98,13.88,13.95,5143264.433357092,5.3226,5.3456,5.3073,5.3341,5143264.4334
2006-12-15 11:00:00,13.95,13.98,13.93,13.93,2495367.07056308,5.3341,5.3456,5.3264,5.3264,2495367.0706
2006-12-15 11:30:00,13.93,13.98,13.91,13.97,1723687.336659539,5.3264,5.3456,5.3188,5.3417,1723687.3367
2006-12-15 12:00:00,13.97,13.97,13.9,13.94,2214777.8569731526,5.3417,5.3417,5.315,5.3303,2214777.857
2006-12-15 12:30:00,13.94,13.98,13.89,13.9,1614397.7191732004,5.3303,5.3456,5.3111,5.315,1614397.7192
2006-12-15 13:00:00,13.89,13.92,13.86,13.9,1965312.425754336,5.3111,5.3226,5.2997,5.315,1965312.4258
2006-12-15 13:30:00,13.9,13.91,13.84,13.88,1633167.0230458542,5.315,5.3188,5.292,5.3073,1633167.023
2006-12-15 14:00:00,13.88,13.91,13.85,13.9,1730814.9204086482,5.3073,5.3188,5.2958,5.315,1730814.9204
2006-12-15 14:30:00,13.9,13.92,13.87,13.9,1473984.319315752,5.315,5.3226,5.3035,5.315,1473984.3193
2006-12-15 15:00:00,13.9,13.92,13.88,13.89,1716322.1667854595,5.315,5.3226,5.3073,5.3111,1716322.1668
2006-12-15 15:30:00,13.88,13.91,13.85,13.86,3489665.003563792,5.3073,5.3188,5.2958,5.2997,3489665.0036
2006-12-18 09:30:00,13.93,13.95,13.85,13.91,3583986.695177002,5.3264,5.3341,5.2958,5.3188,3583986.6952
2006-12-18 10:00:00,13.91,13.91,13.79,13.8,2775243.525778095,5.3188,5.3188,5.2729,5.2767,2775243.5258
2006-12-18 10:30:00,13.79,13.83,13.73,13.73,2548111.190306486,5.2729,5.2882,5.25,5.25,2548111.1903
2006-12-18 11:00:00,13.73,13.89,13.71,13.8,2971727.2511285343,5.25,5.3111,5.2423,5.2767,2971727.2511
2006-12-18 11:30:00,13.8,13.83,13.74,13.74,2387502.9698265623,5.2767,5.2882,5.2538,5.2538,2387502.9698
2006-12-18 12:00:00,13.74,13.74,13.67,13.7,2866951.770016631,5.2538,5.2538,5.227,5.2385,2866951.77
2006-12-18 12:30:00,13.71,13.76,13.7,13.74,1081016.868614873,5.2423,5.2614,5.2385,5.2538,1081016.8686
2006-12-18 13:00:00,13.74,13.75,13.64,13.67,1864100.736516988,5.2538,5.2576,5.2155,5.227,1864100.7365
2006-12-18 13:30:00,13.67,13.7,13.65,13.66,956759.3252554052,5.227,5.2385,5.2194,5.2232,956759.3253
2006-12-18 14:00:00,13.66,13.67,13.63,13.65,1119743.406985032,5.2232,5.227,5.2117,5.2194,1119743.407
2006-12-18 14:30:00,13.65,13.65,13.54,13.57,3034449.9881206937,5.2194,5.2194,5.1773,5.1888,3034449.9881
2006-12-18 15:00:00,13.56,13.6,13.5,13.59,3536707.056307912,5.185,5.2002,5.162,5.1964,3536707.0563
2006-12-18 15:30:00,13.59,13.65,13.59,13.64,3522451.888809693,5.1964,5.2194,5.1964,5.2155,3522451.8888
2006-12-19 09:30:00,13.54,13.6,13.47,13.53,6289379.900213827,5.1773,5.2002,5.1505,5.1735,6289379.9002
2006-12-19 10:00:00,13.53,13.99,13.52,13.55,5782846.281777144,5.1735,5.3494,5.1697,5.1811,5782846.2818
2006-12-19 10:30:00,13.54,13.62,13.52,13.57,2244000.9503445,5.1773,5.2079,5.1697,5.1888,2244000.9503
2006-12-19 11:00:00,13.57,13.61,13.52,13.53,1998099.3110002377,5.1888,5.2041,5.1697,5.1735,1998099.311
2006-12-19 11:30:00,13.53,13.54,13.52,13.53,1902114.516512236,5.1735,5.1773,5.1697,5.1735,1902114.5165
2006-12-19 12:00:00,13.53,13.55,13.42,13.44,3510097.410311238,5.1735,5.1811,5.1314,5.1391,3510097.4103
2006-12-19 12:30:00,13.44,13.49,13.44,13.47,2443573.295319553,5.1391,5.1582,5.1391,5.1505,2443573.2953
2006-12-19 13:00:00,13.47,13.51,13.45,13.48,2437158.469945356,5.1505,5.1658,5.1429,5.1544,2437158.4699
2006-12-19 13:30:00,13.47,13.55,13.47,13.53,1290092.6585887384,5.1505,5.1811,5.1505,5.1735,1290092.6586
2006-12-19 14:00:00,13.53,13.59,13.52,13.52,2491328.106438584,5.1735,5.1964,5.1697,5.1697,2491328.1064
2006-12-19 14:30:00,13.53,13.58,13.52,13.57,1911380.3753860767,5.1735,5.1926,5.1697,5.1888,1911380.3754
2006-12-19 15:00:00,13.57,13.66,13.57,13.58,3533856.022808268,5.1888,5.2232,5.1888,5.1926,3533856.0228
2006-12-19 15:30:00,13.58,13.6,13.53,13.53,4090045.1413637446,5.1926,5.2002,5.1735,5.1735,4090045.1414
2006-12-20 09:30:00,13.51,13.62,13.44,13.61,3803278.6885245903,5.1658,5.2079,5.1391,5.2041,3803278.6885
2006-12-20 10:00:00,13.61,13.66,13.55,13.55,2706581.135661677,5.2041,5.2232,5.1811,5.1811,2706581.1357
2006-12-20 10:30:00,13.55,13.6,13.5,13.53,1762651.4611546686,5.1811,5.2002,5.162,5.1735,1762651.4612
2006-12-20 11:00:00,13.53,13.55,13.49,13.5,1874079.35376574,5.1735,5.1811,5.1582,5.162,1874079.3538
2006-12-20 11:30:00,13.5,13.52,13.47,13.49,1945355.1912568307,5.162,5.1697,5.1505,5.1582,1945355.1913
2006-12-20 12:00:00,13.49,13.51,13.48,13.48,1076740.3183654074,5.1582,5.1658,5.1544,5.1544,1076740.3184
2006-12-20 12:30:00,13.48,13.48,13.44,13.46,1425516.7498218103,5.1544,5.1544,5.1391,5.1467,1425516.7498
2006-12-20 13:00:00,13.46,13.46,13.4,13.43,1791399.3822760752,5.1467,5.1467,5.1238,5.1352,1791399.3823
2006-12-20 13:30:00,13.43,13.43,13.4,13.4,2333333.333333333,5.1352,5.1352,5.1238,5.1238,2333333.3333
2006-12-20 14:00:00,13.4,13.41,13.35,13.36,2472083.6303159897,5.1238,5.1276,5.1047,5.1085,2472083.6303
2006-12-20 14:30:00,13.36,13.41,13.35,13.37,2186742.694226657,5.1085,5.1276,5.1047,5.1123,2186742.6942
2006-12-20 15:00:00,13.37,13.4,13.36,13.38,1693513.8987883108,5.1123,5.1238,5.1085,5.1161,1693513.8988
2006-12-20 15:30:00,13.38,13.4,13.32,13.33,4190306.486101212,5.1161,5.1238,5.0932,5.097,4190306.4861
2006-12-21 09:30:00,13.49,13.49,13.22,13.25,3831076.2651461153,5.1582,5.1582,5.0549,5.0664,3831076.2651
2006-12-21 10:00:00,13.24,13.28,13.2,13.2,3241387.5029698266,5.0626,5.0779,5.0473,5.0473,3241387.503
2006-12-21 10:30:00,13.2,13.21,13.15,13.16,3333808.505583274,5.0473,5.0511,5.0282,5.032,3333808.5056
2006-12-21 11:00:00,13.16,13.2,13.12,13.17,3063197.9092421005,5.032,5.0473,5.0167,5.0358,3063197.9092
2006-12-21 11:30:00,13.17,13.17,13.12,13.14,2157519.60085531,5.0358,5.0358,5.0167,5.0244,2157519.6009
2006-12-21 12:00:00,13.14,13.15,13.01,13.02,4804466.619149442,5.0244,5.0282,4.9747,4.9785,4804466.6191
2006-12-21 12:30:00,13.03,13.03,12.92,12.96,3915419.3395105726,4.9823,4.9823,4.9402,4.9555,3915419.3395
2006-12-21 13:00:00,12.96,12.97,12.92,12.96,2334046.0917082443,4.9555,4.9594,4.9402,4.9555,2334046.0917
2006-12-21 13:30:00,12.96,12.98,12.93,12.94,2756236.6357804704,4.9555,4.9632,4.9441,4.9479,2756236.6358
2006-12-21 14:00:00,12.94,13.01,12.93,12.98,3659301.496792588,4.9479,4.9747,4.9441,4.9632,3659301.4968
2006-12-21 14:30:00,12.98,12.99,12.94,12.97,2203611.3090995485,4.9632,4.967,4.9479,4.9594,2203611.3091
2006-12-21 15:00:00,12.97,13.05,12.97,13.0,3481111.903064861,4.9594,4.9899,4.9594,4.9708,3481111.9031
2006-12-21 15:30:00,13.0,13.02,12.97,12.99,4568068.424803992,4.9708,4.9785,4.9594,4.967,4568068.4248
2006-12-22 09:30:00,12.96,13.11,12.74,12.76,5409598.4794488,4.9555,5.0129,4.8714,4.8791,5409598.4794
2006-12-22 10:00:00,12.77,12.85,12.72,12.85,4554050.843430744,4.8829,4.9135,4.8638,4.9135,4554050.8434
2006-12-22 10:30:00,12.85,12.85,12.77,12.78,2663578.0470420527,4.9135,4.9135,4.8829,4.8867,2663578.047
2006-12-22 11:00:00,12.78,12.8,12.74,12.78,2178189.5937277265,4.8867,4.8944,4.8714,4.8867,2178189.5937
2006-12-22 11:30:00,12.78,12.83,12.78,12.79,1919458.303635068,4.8867,4.9058,4.8867,4.8905,1919458.3036
2006-12-22 12:00:00,12.79,12.79,12.74,12.76,2560228.082679972,4.8905,4.8905,4.8714,4.8791,2560228.0827
2006-12-22 12:30:00,12.76,12.82,12.76,12.8,1393205.0368258494,4.8791,4.902,4.8791,4.8944,1393205.0368
2006-12-22 13:00:00,12.79,12.81,12.79,12.79,847232.121644096,4.8905,4.8982,4.8905,4.8905,847232.1216
2006-12-22 13:30:00,12.79,12.82,12.79,12.8,1342124.0199572346,4.8905,4.902,4.8905,4.8944,1342124.02
2006-12-22 14:00:00,12.79,12.8,12.75,12.76,2028510.3349964365,4.8905,4.8944,4.8752,4.8791,2028510.335
2006-12-22 14:30:00,12.76,12.77,12.74,12.77,1274174.3882157283,4.8791,4.8829,4.8714,4.8829,1274174.3882
2006-12-22 15:00:00,12.77,12.81,12.76,12.77,2449037.77619387,4.8829,4.8982,4.8791,4.8829,2449037.7762
2006-12-22 15:30:00,12.77,12.79,12.72,12.72,3333333.333333333,4.8829,4.8905,4.8638,4.8638,3333333.3333
2006-12-26 09:30:00,12.71,12.89,12.67,12.82,2841054.8823948684,4.8599,4.9288,4.8446,4.902,2841054.8824
2006-12-26 10:00:00,12.82,12.84,12.79,12.8,1123307.1988595866,4.902,4.9096,4.8905,4.8944,1123307.1989
2006-12-26 10:30:00,12.8,12.82,12.78,12.79,1835590.4015205512,4.8944,4.902,4.8867,4.8905,1835590.4015
2006-12-26 11:00:00,12.8,12.84,12.8,12.84,1105250.6533618437,4.8944,4.9096,4.8944,4.9096,1105250.6534
2006-12-26 11:30:00,12.84,12.84,12.79,12.79,859111.4278926111,4.9096,4.9096,4.8905,4.8905,859111.4279
2006-12-26 12:00:00,12.8,12.8,12.78,12.8,633404.6091708244,4.8944,4.8944,4.8867,4.8944,633404.6092
2006-12-26 12:30:00,12.8,12.8,12.78,12.78,992159.65787598,4.8944,4.8944,4.8867,4.8867,992159.6579
2006-12-26 13:00:00,12.78,12.79,12.75,12.76,1015918.2703730102,4.8867,4.8905,4.8752,4.8791,1015918.2704
2006-12-26 13:30:00,12.76,12.78,12.75,12.77,862675.2197671656,4.8791,4.8867,4.8752,4.8829,862675.2198
2006-12-26 14:00:00,12.77,12.79,12.77,12.78,768353.5281539558,4.8829,4.8905,4.8829,4.8867,768353.5282
2006-12-26 14:30:00,12.79,12.8,12.75,12.76,1434545.022570682,4.8905,4.8944,4.8752,4.8791,1434545.0226
2006-12-26 15:00:00,12.76,12.77,12.75,12.76,1366832.9769541458,4.8791,4.8829,4.8752,4.8791,1366832.977
2006-12-26 15:30:00,12.76,12.77,12.75,12.76,2967450.7008790686,4.8791,4.8829,4.8752,4.8791,2967450.7009
2006-12-27 09:30:00,12.76,12.88,12.72,12.85,3093133.7609883584,4.8791,4.9249,4.8638,4.9135,3093133.761
2006-12-27 10:00:00,12.85,12.86,12.79,12.8,2318127.821335234,4.9135,4.9173,4.8905,4.8944,2318127.8213
2006-12-27 10:30:00,12.8,12.85,12.8,12.84,1938702.7797576624,4.8944,4.9135,4.8944,4.9096,1938702.7798
2006-12-27 11:00:00,12.84,12.88,12.84,12.85,2137562.3663578047,4.9096,4.9249,4.9096,4.9135,2137562.3664
2006-12-27 11:30:00,12.85,12.88,12.84,12.85,3696127.346162984,4.9135,4.9249,4.9096,4.9135,3696127.3462
2006-12-27 12:00:00,12.85,12.92,12.85,12.91,1301971.9648372536,4.9135,4.9402,4.9135,4.9364,1301971.9648
2006-12-27 12:30:00,12.92,12.93,12.9,12.91,2861249.703017344,4.9402,4.9441,4.9326,4.9364,2861249.703
2006-12-27 13:00:00,12.91,12.93,12.88,12.93,1343787.1228320266,4.9364,4.9441,4.9249,4.9441,1343787.1228
2006-12-27 13:30:00,12.92,12.93,12.85,12.86,2248752.672843906,4.9402,4.9441,4.9135,4.9173,2248752.6728
2006-12-27 14:00:00,12.86,12.88,12.83,12.85,2360418.151579948,4.9173,4.9249,4.9058,4.9135,2360418.1516
2006-12-27 14:30:00,12.85,12.88,12.85,12.85,1134473.7467331907,4.9135,4.9249,4.9135,4.9135,1134473.7467
2006-12-27 15:00:00,12.85,12.88,12.85,12.85,1646471.8460441912,4.9135,4.9249,4.9135,4.9135,1646471.846
2006-12-27 15:30:00,12.85,12.89,12.85,12.85,3242813.0197196486,4.9135,4.9288,4.9135,4.9135,3242813.0197
2006-12-28 09:30:00,12.8,12.82,12.73,12.76,2481587.0753148017,4.8944,4.902,4.8676,4.8791,2481587.0753
2006-12-28 10:00:00,12.76,12.8,12.73,12.75,2138037.5386077454,4.8791,4.8944,4.8676,4.8752,2138037.5386
2006-12-28 10:30:00,12.75,12.78,12.75,12.75,831313.8512710858,4.8752,4.8867,4.8752,4.8752,831313.8513
2006-12-28 11:00:00,12.75,12.77,12.7,12.72,2287716.797339036,4.8752,4.8829,4.8561,4.8638,2287716.7973
2006-12-28 11:30:00,12.71,12.74,12.71,12.73,1023996.1986220004,4.8599,4.8714,4.8599,4.8676,1023996.1986
2006-12-28 12:00:00,12.73,12.74,12.71,12.74,888096.935138988,4.8676,4.8714,4.8599,4.8714,888096.9351
2006-12-28 12:30:00,12.74,12.77,12.74,12.75,755761.4635305299,4.8714,4.8829,4.8714,4.8752,755761.4635
2006-12-28 13:00:00,12.75,12.76,12.74,12.74,746020.4324067475,4.8752,4.8791,4.8714,4.8714,746020.4324
2006-12-28 13:30:00,12.74,12.77,12.74,12.76,889047.2796388691,4.8714,4.8829,4.8714,4.8791,889047.2796
2006-12-28 14:00:00,12.76,12.8,12.76,12.8,1219054.407222618,4.8791,4.8944,4.8791,4.8944,1219054.4072
2006-12-28 14:30:00,12.8,12.83,12.78,12.83,1261582.3235923022,4.8944,4.9058,4.8867,4.9058,1261582.3236
2006-12-28 15:00:00,12.83,12.84,12.8,12.82,1530292.2309337135,4.9058,4.9096,4.8944,4.902,1530292.2309
2006-12-28 15:30:00,12.81,12.83,12.76,12.76,2301971.9648372536,4.8982,4.9058,4.8791,4.8791,2301971.9648
2006-12-29 09:30:00,12.7,12.74,12.64,12.68,3594915.6569256354,4.8561,4.8714,4.8332,4.8485,3594915.6569
2006-12-29 10:00:00,12.68,12.73,12.64,12.67,2452839.154193396,4.8485,4.8676,4.8332,4.8446,2452839.1542
2006-12-29 10:30:00,12.67,12.69,12.64,12.66,2020669.9928724165,4.8446,4.8523,4.8332,4.8408,2020669.9929
2006-12-29 11:00:00,12.66,12.67,12.64,12.65,1551912.568306011,4.8408,4.8446,4.8332,4.837,1551912.5683
2006-12-29 11:30:00,12.64,12.68,12.64,12.68,1258731.2900926587,4.8332,4.8485,4.8332,4.8485,1258731.2901
2006-12-29 12:00:00,12.68,12.68,12.66,12.67,1575196.0085531003,4.8485,4.8485,4.8408,4.8446,1575196.0086
2006-12-29 12:30:00,12.67,12.67,12.65,12.66,1736041.8151579949,4.8446,4.8446,4.837,4.8408,1736041.8152
2006-12-29 13:00:00,12.66,12.68,12.66,12.66,2592777.381800903,4.8408,4.8485,4.8408,4.8408,2592777.3818
2006-12-29 13:30:00,12.66,12.68,12.66,12.67,1291993.347588501,4.8408,4.8485,4.8408,4.8446,1291993.3476
2006-12-29 14:00:00,12.66,12.67,12.65,12.66,1597291.5181753386,4.8408,4.8446,4.837,4.8408,1597291.5182
2006-12-29 14:30:00,12.66,12.67,12.65,12.66,1382751.247327156,4.8408,4.8446,4.837,4.8408,1382751.2473
2006-12-29 15:00:00,12.66,12.69,12.64,12.64,2020432.406747446,4.8408,4.8523,4.8332,4.8332,2020432.4067
2006-12-29 15:30:00,12.64,12.68,12.64,12.64,3921596.5787598006,4.8332,4.8485,4.8332,4.8332,3921596.5788
2007-01-03 09:30:00,12.78,12.93,12.73,12.86,5066524.114991684,4.8867,4.9441,4.8676,4.9173,5066524.115
2007-01-03 10:00:00,12.86,12.92,12.84,12.92,4897125.207887859,4.9173,4.9402,4.9096,4.9402,4897125.2079
2007-01-03 10:30:00,12.92,12.98,12.91,12.96,2528866.714183892,4.9402,4.9632,4.9364,4.9555,2528866.7142
2007-01-03 11:00:00,12.96,13.01,12.93,12.99,2480399.14468995,4.9555,4.9747,4.9441,4.967,2480399.1447
2007-01-03 11:30:00,12.99,13.01,12.97,12.98,1688762.1762889049,4.967,4.9747,4.9594,4.9632,1688762.1763
2007-01-03 12:00:00,12.98,12.99,12.94,12.96,1633879.781420765,4.9632,4.967,4.9479,4.9555,1633879.7814
2007-01-03 12:30:00,12.96,13.01,12.95,13.01,1504632.929436921,4.9555,4.9747,4.9517,4.9747,1504632.9294
2007-01-03 13:00:00,13.01,13.04,12.9,12.96,1883107.6265146115,4.9747,4.9861,4.9326,4.9555,1883107.6265
2007-01-03 13:30:00,12.96,12.96,12.9,12.9,1440009.5034449988,4.9555,4.9555,4.9326,4.9326,1440009.5034
2007-01-03 14:00:00,12.9,12.91,12.71,12.75,4211451.651223568,4.9326,4.9364,4.8599,4.8752,4211451.6512
2007-01-03 14:30:00,12.75,12.75,12.46,12.53,4717034.925160371,4.8752,4.8752,4.7643,4.7911,4717034.9252
2007-01-03 15:00:00,12.54,12.67,12.5,12.63,4222380.612972203,4.7949,4.8446,4.7796,4.8293,4222380.613
2007-01-03 15:30:00,12.64,12.7,12.61,12.69,3416726.0631979094,4.8332,4.8561,4.8217,4.8523,3416726.0632
2007-01-04 09:30:00,12.84,13.03,12.82,13.01,5616060.822047993,4.9096,4.9823,4.902,4.9747,5616060.822
2007-01-04 10:00:00,13.0,13.06,12.83,12.99,4725588.025659301,4.9708,4.9938,4.9058,4.967,4725588.0257
2007-01-04 10:30:00,12.99,13.14,12.98,13.11,2914231.408885721,4.967,5.0244,4.9632,5.0129,2914231.4089
2007-01-04 11:00:00,13.11,13.15,13.05,13.07,1808505.5832739368,5.0129,5.0282,4.9899,4.9976,1808505.5833
2007-01-04 11:30:00,13.06,13.08,13.0,13.02,2242337.847469708,4.9938,5.0014,4.9708,4.9785,2242337.8475
2007-01-04 12:00:00,13.02,13.05,13.02,13.05,1495367.070563079,4.9785,4.9899,4.9785,4.9899,1495367.0706
2007-01-04 12:30:00,13.05,13.1,13.05,13.1,1681397.006414825,4.9899,5.0091,4.9899,5.0091,1681397.0064
2007-01-04 13:00:00,13.09,13.14,13.07,13.13,2117605.1318602995,5.0052,5.0244,4.9976,5.0205,2117605.1319
2007-01-04 13:30:00,13.14,13.19,13.07,13.08,2662152.530292231,5.0244,5.0435,4.9976,5.0014,2662152.5303
2007-01-04 14:00:00,13.09,13.11,13.06,13.09,1612972.2024233786,5.0052,5.0129,4.9938,5.0052,1612972.2024
2007-01-04 14:30:00,13.09,13.22,13.08,13.21,3635780.470420528,5.0052,5.0549,5.0014,5.0511,3635780.4704
2007-01-04 15:00:00,13.21,13.28,13.2,13.27,4854359.705393205,5.0511,5.0779,5.0473,5.0741,4854359.7054
2007-01-04 15:30:00,13.28,13.36,13.27,13.3,5779044.90377762,5.0779,5.1085,5.0741,5.0855,5779044.9038
2007-01-05 09:30:00,13.22,13.26,13.01,13.01,5353528.153955809,5.0549,5.0702,4.9747,4.9747,5353528.154
2007-01-05 10:00:00,13.01,13.1,12.96,13.04,3688049.417913994,4.9747,5.0091,4.9555,4.9861,3688049.4179
2007-01-05 10:30:00,13.04,13.07,13.02,13.02,2337847.4697077693,4.9861,4.9976,4.9785,4.9785,2337847.4697
2007-01-05 11:00:00,13.02,13.06,12.96,12.97,2515324.305060585,4.9785,4.9938,4.9555,4.9594,2515324.3051
2007-01-05 11:30:00,12.97,12.98,12.88,12.98,3546210.501306724,4.9594,4.9632,4.9249,4.9632,3546210.5013
2007-01-05 12:00:00,12.98,12.99,12.94,12.96,1761225.9444048468,4.9632,4.967,4.9479,4.9555,1761225.9444
2007-01-05 12:30:00,12.96,13.01,12.95,13.01,2088144.452363982,4.9555,4.9747,4.9517,4.9747,2088144.4524
2007-01-05 13:00:00,13.01,13.05,12.98,12.99,1743882.1572820148,4.9747,4.9899,4.9632,4.967,1743882.1573
2007-01-05 13:30:00,12.99,13.0,12.93,12.95,1716559.75291043,4.967,4.9708,4.9441,4.9517,1716559.7529
2007-01-05 14:00:00,12.95,12.97,12.89,12.93,1960798.2893799003,4.9517,4.9594,4.9288,4.9441,1960798.2894
2007-01-05 14:30:00,12.93,12.96,12.86,12.9,2856260.394392968,4.9441,4.9555,4.9173,4.9326,2856260.3944
2007-01-05 15:00:00,12.9,12.93,12.86,12.92,2217153.718222856,4.9326,4.9441,4.9173,4.9402,2217153.7182
2007-01-05 15:30:00,12.92,12.98,12.91,12.95,4326205.749584224,4.9402,4.9632,4.9364,4.9517,4326205.7496
2007-01-08 09:30:00,12.82,13.06,12.58,12.58,7526253.266809219,4.902,4.9938,4.8102,4.8102,7526253.2668
2007-01-08 10:00:00,12.58,12.82,12.35,12.48,10115466.856735568,4.8102,4.902,4.7223,4.772,10115466.8567
2007-01-08 10:30:00,12.48,12.51,12.39,12.42,5856497.980517938,4.772,4.7835,4.7376,4.7491,5856497.9805
2007-01-08 11:00:00,12.41,12.5,12.32,12.43,7930862.437633642,4.7452,4.7796,4.7108,4.7529,7930862.4376
2007-01-08 11:30:00,12.43,12.49,12.42,12.49,3976954.145877881,4.7529,4.7758,4.7491,4.7758,3976954.1459
2007-01-08 12:00:00,12.48,12.52,12.47,12.5,4158232.359230221,4.772,4.7873,4.7682,4.7796,4158232.3592
2007-01-08 12:30:00,12.49,12.5,12.41,12.45,2764314.564029461,4.7758,4.7796,4.7452,4.7605,2764314.564
2007-01-08 13:00:00,12.45,12.53,12.44,12.53,1859111.4278926111,4.7605,4.7911,4.7567,4.7911,1859111.4279
2007-01-08 13:30:00,12.53,12.58,12.52,12.54,3293418.8643383225,4.7911,4.8102,4.7873,4.7949,3293418.8643
2007-01-08 14:00:00,12.54,12.58,12.52,12.53,2767165.5975291044,4.7949,4.8102,4.7873,4.7911,2767165.5975
2007-01-08 14:30:00,12.53,12.53,12.44,12.48,2504870.515561892,4.7911,4.7911,4.7567,4.772,2504870.5156
2007-01-08 15:00:00,12.47,12.51,12.47,12.49,3675219.7671655975,4.7682,4.7835,4.7682,4.7758,3675219.7672
2007-01-08 15:30:00,12.49,12.56,12.49,12.5,6713946.305535757,4.7758,4.8026,4.7758,4.7796,6713946.3055
2007-01-09 09:30:00,12.52,12.55,12.38,12.46,6213352.340223331,4.7873,4.7988,4.7338,4.7643,6213352.3402
2007-01-09 10:00:00,12.46,12.53,12.38,12.52,3669042.52791637,4.7643,4.7911,4.7338,4.7873,3669042.5279
2007-01-09 10:30:00,12.52,12.52,12.46,12.48,2889284.86576384,4.7873,4.7873,4.7643,4.772,2889284.8658
2007-01-09 11:00:00,12.48,12.51,12.4,12.41,2871703.492516037,4.772,4.7835,4.7414,4.7452,2871703.4925
2007-01-09 11:30:00,12.41,12.48,12.41,12.44,2034925.1603706344,4.7452,4.772,4.7452,4.7567,2034925.1604
2007-01-09 12:00:00,12.44,12.49,12.41,12.45,2180090.282727489,4.7567,4.7758,4.7452,4.7605,2180090.2827
2007-01-09 12:30:00,12.45,12.48,12.42,12.45,1786172.4875267283,4.7605,4.772,4.7491,4.7605,1786172.4875
2007-01-09 13:00:00,12.45,12.5,12.43,12.49,2174625.801853172,4.7605,4.7796,4.7529,4.7758,2174625.8019
2007-01-09 13:30:00,12.49,12.61,12.48,12.55,2605607.0325493,4.7758,4.8217,4.772,4.7988,2605607.0325
2007-01-09 14:00:00,12.55,12.6,12.52,12.54,1469945.3551912569,4.7988,4.8179,4.7873,4.7949,1469945.3552
2007-01-09 14:30:00,12.54,12.58,12.49,12.55,1327156.0940841057,4.7949,4.8102,4.7758,4.7988,1327156.0941
2007-01-09 15:00:00,12.55,12.59,12.52,12.57,1703254.929912093,4.7988,4.8141,4.7873,4.8064,1703254.9299
2007-01-09 15:30:00,12.58,12.61,12.5,12.52,5084105.488239487,4.8102,4.8217,4.7796,4.7873,5084105.4882
2007-01-10 09:30:00,12.42,12.51,12.37,12.38,3804704.205274412,4.7491,4.7835,4.7299,4.7338,3804704.2053
2007-01-10 10:00:00,12.38,12.42,12.35,12.39,3173200.28510335,4.7338,4.7491,4.7223,4.7376,3173200.2851
2007-01-10 10:30:00,12.39,12.43,12.39,12.41,4728914.231408886,4.7376,4.7529,4.7376,4.7452,4728914.2314
2007-01-10 11:00:00,12.41,12.41,12.33,12.34,3485626.039439297,4.7452,4.7452,4.7146,4.7185,3485626.0394
2007-01-10 11:30:00,12.33,12.37,12.32,12.37,2688049.417913994,4.7146,4.7299,4.7108,4.7299,2688049.4179
2007-01-10 12:00:00,12.37,12.41,12.37,12.37,2272036.113090996,4.7299,4.7452,4.7299,4.7299,2272036.1131
2007-01-10 12:30:00,12.38,12.39,12.37,12.38,1529341.8864338323,4.7338,4.7376,4.7299,4.7338,1529341.8864
2007-01-10 13:00:00,12.38,12.39,12.33,12.37,4031598.95462105,4.7338,4.7376,4.7146,4.7299,4031598.9546
2007-01-10 13:30:00,12.37,12.4,12.34,12.34,2569493.9415538134,4.7299,4.7414,4.7185,4.7185,2569493.9416
2007-01-10 14:00:00,12.34,12.37,12.3,12.33,3196008.553100499,4.7185,4.7299,4.7032,4.7146,3196008.5531
2007-01-10 14:30:00,12.33,12.33,12.28,12.32,3232834.402470896,4.7146,4.7146,4.6955,4.7108,3232834.4025
2007-01-10 15:00:00,12.31,12.34,12.31,12.33,4060346.875742457,4.707,4.7185,4.707,4.7146,4060346.8757
2007-01-10 15:30:00,12.33,12.39,12.31,12.32,14646471.846044192,4.7146,4.7376,4.707,4.7108,14646471.846
2007-01-11 09:30:00,12.5,12.65,12.46,12.62,8516037.063435495,4.7796,4.837,4.7643,4.8255,8516037.0634
2007-01-11 10:00:00,12.62,12.78,12.59,12.69,6467569.493941554,4.8255,4.8867,4.8141,4.8523,6467569.4939
2007-01-11 10:30:00,12.69,12.69,12.62,12.66,4276312.663340461,4.8523,4.8523,4.8255,4.8408,4276312.6633
2007-01-11 11:00:00,12.66,12.69,12.64,12.68,3049893.086243764,4.8408,4.8523,4.8332,4.8485,3049893.0862
2007-01-11 11:30:00,12.67,12.78,12.67,12.77,3465906.3910667617,4.8446,4.8867,4.8446,4.8829,3465906.3911
2007-01-11 12:00:00,12.77,12.8,12.73,12.74,2378712.283202661,4.8829,4.8944,4.8676,4.8714,2378712.2832
2007-01-11 12:30:00,12.74,12.84,12.74,12.84,3342836.7783321454,4.8714,4.9096,4.8714,4.9096,3342836.7783
2007-01-11 13:00:00,12.84,12.84,12.68,12.72,3830601.092896175,4.9096,4.9096,4.8485,4.8638,3830601.0929
2007-01-11 13:30:00,12.72,12.79,12.69,12.7,2218104.062722737,4.8638,4.8905,4.8523,4.8561,2218104.0627
2007-01-11 14:00:00,12.69,12.73,12.64,12.7,2671418.389166073,4.8523,4.8676,4.8332,4.8561,2671418.3892
2007-01-11 14:30:00,12.71,12.77,12.68,12.73,2549536.707056308,4.8599,4.8829,4.8485,4.8676,2549536.7071
2007-01-11 15:00:00,12.73,12.77,12.68,12.73,3244238.5364694702,4.8676,4.8829,4.8485,4.8676,3244238.5365
2007-01-11 15:30:00,12.72,12.77,12.69,12.72,5140175.813732478,4.8638,4.8829,4.8523,4.8638,5140175.8137
2007-01-12 09:30:00,12.74,12.8,12.61,12.77,4127583.749109052,4.8714,4.8944,4.8217,4.8829,4127583.7491
2007-01-12 10:00:00,12.77,12.81,12.73,12.76,2708956.9969113804,4.8829,4.8982,4.8676,4.8791,2708956.9969
2007-01-12 10:30:00,12.76,12.76,12.71,12.75,2613922.54692326,4.8791,4.8791,4.8599,4.8752,2613922.5469
2007-01-12 11:00:00,12.76,12.78,12.72,12.73,3259206.4623425994,4.8791,4.8867,4.8638,4.8676,3259206.4623
2007-01-12 11:30:00,12.72,12.75,12.7,12.72,2076027.5599904968,4.8638,4.8752,4.8561,4.8638,2076027.56
2007-01-12 12:00:00,12.72,12.72,12.65,12.72,1575196.0085531003,4.8638,4.8638,4.837,4.8638,1575196.0086
2007-01-12 12:30:00,12.72,12.74,12.69,12.69,2452363.9819434546,4.8638,4.8714,4.8523,4.8523,2452363.9819
2007-01-12 13:00:00,12.69,12.73,12.67,12.7,1670468.0446661916,4.8523,4.8676,4.8446,4.8561,1670468.0447
2007-01-12 13:30:00,12.7,12.74,12.68,12.7,1924210.0261344733,4.8561,4.8714,4.8485,4.8561,1924210.0261
2007-01-12 14:00:00,12.7,12.7,12.63,12.66,2282727.488714659,4.8561,4.8561,4.8293,4.8408,2282727.4887
2007-01-12 14:30:00,12.66,12.67,12.61,12.62,2793537.657400808,4.8408,4.8446,4.8217,4.8255,2793537.6574
2007-01-12 15:00:00,12.62,12.66,12.6,12.62,2507483.9629365643,4.8255,4.8408,4.8179,4.8255,2507483.9629
2007-01-12 15:30:00,12.62,12.65,12.61,12.63,4272511.285340936,4.8255,4.837,4.8217,4.8293,4272511.2853
2007-01-16 09:30:00,12.64,12.7,12.62,12.68,4813494.891898314,4.8332,4.8561,4.8255,4.8485,4813494.8919
2007-01-16 10:00:00,12.68,12.69,12.6,12.63,2598479.4488001904,4.8485,4.8523,4.8179,4.8293,2598479.4488
2007-01-16 10:30:00,12.63,12.66,12.61,12.64,2383226.4195770966,4.8293,4.8408,4.8217,4.8332,2383226.4196
2007-01-16 11:00:00,12.64,12.68,12.61,12.62,3095272.036113092,4.8332,4.8485,4.8217,4.8255,3095272.0361
2007-01-16 11:30:00,12.62,12.64,12.61,12.62,1327631.266334046,4.8255,4.8332,4.8217,4.8255,1327631.2663
2007-01-16 12:00:00,12.61,12.64,12.61,12.64,813257.3057733428,4.8217,4.8332,4.8217,4.8332,813257.3058
2007-01-16 12:30:00,12.64,12.67,12.61,12.65,2412449.512948444,4.8332,4.8446,4.8217,4.837,2412449.5129
2007-01-16 13:00:00,12.65,12.69,12.65,12.67,1970776.906628653,4.837,4.8523,4.837,4.8446,1970776.9066
2007-01-16 13:30:00,12.67,12.67,12.64,12.66,1245664.053219292,4.8446,4.8446,4.8332,4.8408,1245664.0532
2007-01-16 14:00:00,12.66,12.67,12.62,12.63,1909004.5141363745,4.8408,4.8446,4.8255,4.8293,1909004.5141
2007-01-16 14:30:00,12.62,12.66,12.62,12.65,1432169.1613209788,4.8255,4.8408,4.8255,4.837,1432169.1613
2007-01-16 15:00:00,12.65,12.66,12.62,12.64,1406985.0320741269,4.837,4.8408,4.8255,4.8332,1406985.0321
2007-01-16 15:30:00,12.64,12.65,12.62,12.64,2021620.3373722967,4.8332,4.837,4.8255,4.8332,2021620.3374
2007-01-17 09:30:00,12.63,12.7,12.61,12.66,5071988.595866001,4.8293,4.8561,4.8217,4.8408,5071988.5959
2007-01-17 10:00:00,12.66,12.67,12.61,12.67,6390829.175576147,4.8408,4.8446,4.8217,4.8446,6390829.1756
2007-01-17 10:30:00,12.67,12.67,12.63,12.64,2378712.283202661,4.8446,4.8446,4.8293,4.8332,2378712.2832
2007-01-17 11:00:00,12.64,12.75,12.64,12.74,4927773.818009028,4.8332,4.8752,4.8332,4.8714,4927773.818
2007-01-17 11:30:00,12.74,12.82,12.7,12.74,3609645.9966737945,4.8714,4.902,4.8561,4.8714,3609645.9967
2007-01-17 12:00:00,12.74,12.83,12.74,12.8,4367783.321454027,4.8714,4.9058,4.8714,4.8944,4367783.3215
2007-01-17 12:30:00,12.8,12.8,12.74,12.78,1865051.0810168688,4.8944,4.8944,4.8714,4.8867,1865051.081
2007-01-17 13:00:00,12.78,12.8,12.71,12.72,850083.1551437397,4.8867,4.8944,4.8599,4.8638,850083.1551
2007-01-17 13:30:00,12.71,12.73,12.68,12.7,1519363.2691850795,4.8599,4.8676,4.8485,4.8561,1519363.2692
2007-01-17 14:00:00,12.7,12.72,12.61,12.64,2409598.4794488004,4.8561,4.8638,4.8217,4.8332,2409598.4794
2007-01-17 14:30:00,12.64,12.67,12.62,12.63,1846044.1910192445,4.8332,4.8446,4.8255,4.8293,1846044.191
2007-01-17 15:00:00,12.63,12.64,12.6,12.62,2374435.7329531955,4.8293,4.8332,4.8179,4.8255,2374435.733
2007-01-17 15:30:00,12.63,12.65,12.6,12.61,2705868.3772867667,4.8293,4.837,4.8179,4.8217,2705868.3773
2007-01-18 09:30:00,12.61,12.78,12.59,12.65,4471846.04419102,4.8217,4.8867,4.8141,4.837,4471846.0442
2007-01-18 10:00:00,12.66,12.66,12.56,12.57,5396293.656450463,4.8408,4.8408,4.8026,4.8064,5396293.6565
2007-01-18 10:30:00,12.57,12.6,12.53,12.54,2443335.709194583,4.8064,4.8179,4.7911,4.7949,2443335.7092
2007-01-18 11:00:00,12.55,12.58,12.51,12.56,2889522.45188881,4.7988,4.8102,4.7835,4.8026,2889522.4519
2007-01-18 11:30:00,12.56,12.59,12.52,12.53,1921121.40650986,4.8026,4.8141,4.7873,4.7911,1921121.4065
2007-01-18 12:00:00,12.53,12.56,12.52,12.53,1955096.222380613,4.7911,4.8026,4.7873,4.7911,1955096.2224
2007-01-18 12:30:00,12.53,12.56,12.52,12.53,1708956.9969113804,4.7911,4.8026,4.7873,4.7911,1708956.9969
2007-01-18 13:00:00,12.53,12.56,12.53,12.54,1285340.9360893324,4.7911,4.8026,4.7911,4.7949,1285340.9361
2007-01-18 13:30:00,12.54,12.56,12.51,12.53,939177.9520076028,4.7949,4.8026,4.7835,4.7911,939177.952
2007-01-18 14:00:00,12.53,12.55,12.47,12.48,2427417.438821573,4.7911,4.7988,4.7682,4.772,2427417.4388
2007-01-18 14:30:00,12.48,12.51,12.46,12.48,2364219.5295794727,4.772,4.7835,4.7643,4.772,2364219.5296
2007-01-18 15:00:00,12.48,12.49,12.39,12.41,5859824.186267522,4.772,4.7758,4.7376,4.7452,5859824.1863
2007-01-18 15:30:00,12.41,12.45,12.37,12.42,8286291.280589214,4.7452,4.7605,4.7299,4.7491,8286291.2806
2007-01-19 09:30:00,12.37,12.5,12.35,12.39,9859349.014017582,4.7299,4.7796,4.7223,4.7376,9859349.014
2007-01-19 10:00:00,12.4,12.46,12.37,12.42,2411736.754573533,4.7414,4.7643,4.7299,4.7491,2411736.7546
2007-01-19 10:30:00,12.43,12.45,12.4,12.44,2655500.1187930624,4.7529,4.7605,4.7414,4.7567,2655500.1188
2007-01-19 11:00:00,12.44,12.55,12.44,12.54,3856973.15276788,4.7567,4.7988,4.7567,4.7949,3856973.1528
2007-01-19 11:30:00,12.54,12.57,12.45,12.49,3250415.7757186983,4.7949,4.8064,4.7605,4.7758,3250415.7757
2007-01-19 12:00:00,12.5,12.55,12.48,12.48,2025896.887621763,4.7796,4.7988,4.772,4.772,2025896.8876
2007-01-19 12:30:00,12.48,12.5,12.46,12.46,2784271.798526966,4.772,4.7796,4.7643,4.7643,2784271.7985
2007-01-19 13:00:00,12.46,12.56,12.41,12.53,2536944.642432882,4.7643,4.8026,4.7452,4.7911,2536944.6424
2007-01-19 13:30:00,12.53,12.55,12.51,12.55,4217153.718222856,4.7911,4.7988,4.7835,4.7988,4217153.7182
2007-01-19 14:00:00,12.54,12.62,12.54,12.6,3984556.9018769306,4.7949,4.8255,4.7949,4.8179,3984556.9019
2007-01-19 14:30:00,12.6,12.62,12.58,12.6,4472083.630315989,4.8179,4.8255,4.8102,4.8179,4472083.6303
2007-01-19 15:00:00,12.6,12.61,12.54,12.54,5559040.15205512,4.8179,4.8217,4.7949,4.7949,5559040.1521
2007-01-19 15:30:00,12.54,12.55,12.46,12.48,10608220.479923973,4.7949,4.7988,4.7643,4.772,10608220.4799
2007-01-22 09:30:00,12.57,12.64,12.54,12.59,4413162.271323355,4.8064,4.8332,4.7949,4.8141,4413162.2713
2007-01-22 10:00:00,12.58,12.59,12.4,12.44,7144689.950106914,4.8102,4.8141,4.7414,4.7567,7144689.9501
2007-01-22 10:30:00,12.44,12.45,12.32,12.35,4630791.161796152,4.7567,4.7605,4.7108,4.7223,4630791.1618
2007-01-22 11:00:00,12.35,12.37,12.29,12.3,2721073.889284866,4.7223,4.7299,4.6993,4.7032,2721073.8893
2007-01-22 11:30:00,12.3,12.34,12.28,12.31,3115942.028985508,4.7032,4.7185,4.6955,4.707,3115942.029
2007-01-22 12:00:00,12.31,12.33,12.25,12.29,1984081.72962699,4.707,4.7146,4.684,4.6993,1984081.7296
2007-01-22 12:30:00,12.29,12.35,12.27,12.28,2134236.1606082204,4.6993,4.7223,4.6917,4.6955,2134236.1606
2007-01-22 13:00:00,12.29,12.33,12.27,12.29,2325968.163459254,4.6993,4.7146,4.6917,4.6993,2325968.1635
2007-01-22 13:30:00,12.29,12.31,12.24,12.29,2836540.746020433,4.6993,4.707,4.6802,4.6993,2836540.746
2007-01-22 14:00:00,12.29,12.4,12.26,12.37,3576621.5253029224,4.6993,4.7414,4.6879,4.7299,3576621.5253
2007-01-22 14:30:00,12.37,12.37,12.28,12.36,2696840.104537895,4.7299,4.7299,4.6955,4.7261,2696840.1045
2007-01-22 15:00:00,12.37,12.37,12.32,12.32,1805416.963649323,4.7299,4.7299,4.7108,4.7108,1805416.9636
2007-01-22 15:30:00,12.32,12.39,12.31,12.34,6003563.791874555,4.7108,4.7376,4.707,4.7185,6003563.7919
2007-01-23 09:30:00,12.26,12.39,12.23,12.25,3880731.765264909,4.6879,4.7376,4.6764,4.684,3880731.7653
2007-01-23 10:00:00,12.25,12.28,12.18,12.19,3787598.0042765504,4.684,4.6955,4.6573,4.6611,3787598.0043
2007-01-23 10:30:00,12.19,12.21,12.14,12.19,5187693.038726538,4.6611,4.6688,4.642,4.6611,5187693.0387
2007-01-23 11:00:00,12.19,12.25,12.16,12.17,3535519.1256830604,4.6611,4.684,4.6496,4.6535,3535519.1257
2007-01-23 11:30:00,12.17,12.21,12.15,12.16,3382276.075077216,4.6535,4.6688,4.6458,4.6496,3382276.0751
2007-01-23 12:00:00,12.16,12.22,12.15,12.21,3281777.1442147777,4.6496,4.6726,4.6458,4.6688,3281777.1442
2007-01-23 12:30:00,12.21,12.25,12.19,12.21,2138037.5386077454,4.6688,4.684,4.6611,4.6688,2138037.5386
2007-01-23 13:00:00,12.21,12.24,12.17,12.22,3078641.00736517,4.6688,4.6802,4.6535,4.6726,3078641.0074
2007-01-23 13:30:00,12.22,12.23,12.18,12.19,2001900.6889997623,4.6726,4.6764,4.6573,4.6611,2001900.689
2007-01-23 14:00:00,12.19,12.25,12.17,12.18,3476122.594440485,4.6611,4.684,4.6535,4.6573,3476122.5944
2007-01-23 14:30:00,12.18,12.2,12.13,12.19,3257068.1872178665,4.6573,4.6649,4.6382,4.6611,3257068.1872
2007-01-23 15:00:00,12.19,12.2,12.14,12.14,3320503.682584937,4.6611,4.6649,4.642,4.642,3320503.6826
2007-01-23 15:30:00,12.14,12.17,12.04,12.05,6308149.204086482,4.642,4.6535,4.6037,4.6076,6308149.2041
2007-01-24 09:30:00,12.11,12.4,12.08,12.28,11571632.216678549,4.6305,4.7414,4.619,4.6955,11571632.2167
2007-01-24 10:00:00,12.27,12.33,12.24,12.27,4404609.170824424,4.6917,4.7146,4.6802,4.6917,4404609.1708
2007-01-24 10:30:00,12.28,12.36,12.28,12.35,5223568.543597054,4.6955,4.7261,4.6955,4.7223,5223568.5436
2007-01-24 11:00:00,12.35,12.42,12.34,12.42,5127346.162984082,4.7223,4.7491,4.7185,4.7491,5127346.163
2007-01-24 11:30:00,12.42,12.52,12.4,12.49,6186980.280351628,4.7491,4.7873,4.7414,4.7758,6186980.2804
2007-01-24 12:00:00,12.49,12.56,12.46,12.55,5620099.786172488,4.7758,4.8026,4.7643,4.7988,5620099.7862
2007-01-24 12:30:00,12.56,12.61,12.52,12.55,5413637.443573295,4.8026,4.8217,4.7873,4.7988,5413637.4436
2007-01-24 13:00:00,12.55,12.56,12.53,12.56,3962223.806129722,4.7988,4.8026,4.7911,4.8026,3962223.8061
2007-01-24 13:30:00,12.56,12.61,12.5,12.54,4051556.189118556,4.8026,4.8217,4.7796,4.7949,4051556.1891
2007-01-24 14:00:00,12.53,12.55,12.5,12.54,5563791.874554526,4.7911,4.7988,4.7796,4.7949,5563791.8746
2007-01-24 14:30:00,12.54,12.59,12.53,12.57,7135424.091233072,4.7949,4.8141,4.7911,4.8064,7135424.0912
2007-01-24 15:00:00,12.56,12.69,12.56,12.66,12304110.239961987,4.8026,4.8523,4.8026,4.8408,12304110.24
2007-01-24 15:30:00,12.66,12.68,12.48,12.63,15117129.95961036,4.8408,4.8485,4.772,4.8293,15117129.9596
2007-01-25 09:30:00,14.14,14.23,13.86,13.93,48038013.77999525,5.4067,5.4411,5.2997,5.3264,48038013.78
2007-01-25 10:00:00,13.93,14.1,13.89,13.92,25121168.92373485,5.3264,5.3914,5.3111,5.3226,25121168.9237
2007-01-25 10:30:00,13.92,13.99,13.82,13.98,18671180.803041104,5.3226,5.3494,5.2844,5.3456,18671180.803
2007-01-25 11:00:00,13.98,14.05,13.89,13.97,8853409.360893324,5.3456,5.3723,5.3111,5.3417,8853409.3609
2007-01-25 11:30:00,13.97,14.01,13.87,13.88,7065098.598241863,5.3417,5.357,5.3035,5.3073,7065098.5982
2007-01-25 12:00:00,13.87,13.89,13.65,13.65,15023996.198622,5.3035,5.3111,5.2194,5.2194,15023996.1986
2007-01-25 12:30:00,13.65,13.73,13.52,13.54,13478498.455690188,5.2194,5.25,5.1697,5.1773,13478498.4557
2007-01-25 13:00:00,13.54,13.72,13.51,13.6,13496792.5873129,5.1773,5.2461,5.1658,5.2002,13496792.5873
2007-01-25 13:30:00,13.6,13.62,13.47,13.56,11569018.769303871,5.2002,5.2079,5.1505,5.185,11569018.7693
2007-01-25 14:00:00,13.56,13.72,13.55,13.67,9497505.345687812,5.185,5.2461,5.1811,5.227,9497505.3457
2007-01-25 14:30:00,13.67,13.74,13.63,13.67,7391779.520076028,5.227,5.2538,5.2117,5.227,7391779.5201
2007-01-25 15:00:00,13.67,14.02,13.57,13.57,10937752.43525778,5.227,5.3608,5.1888,5.1888,10937752.4353
2007-01-25 15:30:00,13.57,13.7,13.56,13.7,16643620.812544549,5.1888,5.2385,5.185,5.2385,16643620.8125
2007-01-26 09:30:00,13.62,13.68,13.28,13.36,12291993.347588502,5.2079,5.2308,5.0779,5.1085,12291993.3476
2007-01-26 10:00:00,13.36,13.43,13.3,13.4,9468044.666191494,5.1085,5.1352,5.0855,5.1238,9468044.6662
2007-01-26 10:30:00,13.4,13.54,13.39,13.47,6908054.169636494,5.1238,5.1773,5.12,5.1505,6908054.1696
2007-01-26 11:00:00,13.47,13.54,13.45,13.45,4394630.553575671,5.1505,5.1773,5.1429,5.1429,4394630.5536
2007-01-26 11:30:00,13.46,13.46,13.41,13.46,2400570.2066999287,5.1467,5.1467,5.1276,5.1467,2400570.2067
2007-01-26 12:00:00,13.46,13.54,13.43,13.52,3123544.784984557,5.1467,5.1773,5.1352,5.1697,3123544.785
2007-01-26 12:30:00,13.52,13.52,13.39,13.42,3110715.1342361607,5.1697,5.1697,5.12,5.1314,3110715.1342
2007-01-26 13:00:00,13.42,13.47,13.41,13.42,2881206.937514849,5.1314,5.1505,5.1276,5.1314,2881206.9375
2007-01-26 13:30:00,13.42,13.45,13.39,13.39,3294844.3810881446,5.1314,5.1429,5.12,5.12,3294844.3811
2007-01-26 14:00:00,13.4,13.41,13.31,13.38,4234735.091470658,5.1238,5.1276,5.0894,5.1161,4234735.0915
2007-01-26 14:30:00,13.37,13.38,13.32,13.33,3301734.3787122834,5.1123,5.1161,5.0932,5.097,3301734.3787
2007-01-26 15:00:00,13.33,13.37,13.32,13.36,5235685.435970539,5.097,5.1123,5.0932,5.1085,5235685.436
2007-01-26 15:30:00,13.36,13.36,13.3,13.31,9141838.91660727,5.1085,5.1085,5.0855,5.0894,9141838.9166
2007-01-29 09:30:00,13.25,13.38,13.22,13.36,5909717.272511286,5.0664,5.1161,5.0549,5.1085,5909717.2725
2007-01-29 10:00:00,13.36,13.48,13.35,13.41,5830838.679021145,5.1085,5.1544,5.1047,5.1276,5830838.679
2007-01-29 10:30:00,13.41,13.47,13.4,13.41,2602043.240674745,5.1276,5.1505,5.1238,5.1276,2602043.2407
2007-01-29 11:00:00,13.41,13.51,13.39,13.51,3615585.649798052,5.1276,5.1658,5.12,5.1658,3615585.6498
2007-01-29 11:30:00,13.51,13.51,13.43,13.48,3202660.964599668,5.1658,5.1658,5.1352,5.1544,3202660.9646
2007-01-29 12:00:00,13.48,13.57,13.48,13.54,3960560.70325493,5.1544,5.1888,5.1544,5.1773,3960560.7033
2007-01-29 12:30:00,13.54,13.57,13.48,13.49,6363744.3573295325,5.1773,5.1888,5.1544,5.1582,6363744.3573
2007-01-29 13:00:00,13.49,13.53,13.09,13.51,3942741.743882157,5.1582,5.1735,5.0052,5.1658,3942741.7439
2007-01-29 13:30:00,13.5,13.54,13.45,13.46,5587788.073176526,5.162,5.1773,5.1429,5.1467,5587788.0732
2007-01-29 14:00:00,13.46,13.47,13.39,13.44,7724875.2672843905,5.1467,5.1505,5.12,5.1391,7724875.2673
2007-01-29 14:30:00,13.44,13.44,13.41,13.42,6038726.538370159,5.1391,5.1391,5.1276,5.1314,6038726.5384
2007-01-29 15:00:00,13.42,13.46,13.41,13.46,4519838.44143502,5.1314,5.1467,5.1276,5.1467,4519838.4414
2007-01-29 15:30:00,13.46,13.52,13.43,13.47,7448325.017818959,5.1467,5.1697,5.1352,5.1505,7448325.0178
2007-01-30 09:30:00,13.47,13.66,13.43,13.61,6282965.074839629,5.1505,5.2232,5.1352,5.2041,6282965.0748
2007-01-30 10:00:00,13.61,13.62,13.56,13.57,3784746.970776906,5.2041,5.2079,5.185,5.1888,3784746.9708
2007-01-30 10:30:00,13.57,13.58,13.51,13.54,3881919.69588976,5.1888,5.1926,5.1658,5.1773,3881919.6959
2007-01-30 11:00:00,13.54,13.59,13.49,13.54,2703967.688287004,5.1773,5.1964,5.1582,5.1773,2703967.6883
2007-01-30 11:30:00,13.54,13.59,13.54,13.54,2160370.6343549537,5.1773,5.1964,5.1773,5.1773,2160370.6344
2007-01-30 12:00:00,13.54,13.56,13.5,13.53,2575671.180803041,5.1773,5.185,5.162,5.1735,2575671.1808
2007-01-30 12:30:00,13.53,13.53,13.45,13.48,2179852.6966025187,5.1735,5.1735,5.1429,5.1544,2179852.6966
2007-01-30 13:00:00,13.48,13.48,13.43,13.46,2139700.6414825376,5.1544,5.1544,5.1352,5.1467,2139700.6415
2007-01-30 13:30:00,13.46,13.52,13.45,13.52,1862200.047517225,5.1467,5.1697,5.1429,5.1697,1862200.0475
2007-01-30 14:00:00,13.52,13.52,13.46,13.48,2195295.794725588,5.1697,5.1697,5.1467,5.1544,2195295.7947
2007-01-30 14:30:00,13.48,13.52,13.46,13.5,1877405.5595153244,5.1544,5.1697,5.1467,5.162,1877405.5595
2007-01-30 15:00:00,13.5,13.54,13.48,13.5,2039201.7106201,5.162,5.1773,5.1544,5.162,2039201.7106
2007-01-30 15:30:00,13.5,13.52,13.43,13.51,2768353.528153956,5.162,5.1697,5.1352,5.1658,2768353.5282
2007-01-31 09:30:00,13.5,13.51,13.3,13.36,4068899.9762413874,5.162,5.1658,5.0855,5.1085,4068899.9762
2007-01-31 10:00:00,13.36,13.42,13.35,13.41,1896887.6217628887,5.1085,5.1314,5.1047,5.1276,1896887.6218
2007-01-31 10:30:00,13.41,13.61,13.4,13.56,4674031.8365407465,5.1276,5.2041,5.1238,5.185,4674031.8365
2007-01-31 11:00:00,13.55,13.56,13.42,13.43,2722499.4060346875,5.1811,5.185,5.1314,5.1352,2722499.406
2007-01-31 11:30:00,13.43,13.48,13.41,13.48,1708719.41078641,5.1352,5.1544,5.1276,5.1544,1708719.4108
2007-01-31 12:00:00,13.48,13.49,13.45,13.47,1398669.5177001664,5.1544,5.1582,5.1429,5.1505,1398669.5177
2007-01-31 12:30:00,13.47,13.49,13.45,13.48,1205036.8258493703,5.1505,5.1582,5.1429,5.1544,1205036.8258
2007-01-31 13:00:00,13.48,13.48,13.47,13.47,631741.5062960323,5.1544,5.1544,5.1505,5.1505,631741.5063
2007-01-31 13:30:00,13.47,13.52,13.47,13.51,1858161.08339273,5.1505,5.1697,5.1505,5.1658,1858161.0834
2007-01-31 14:00:00,13.51,13.59,13.49,13.54,2832739.3680209075,5.1658,5.1964,5.1582,5.1773,2832739.368
2007-01-31 14:30:00,13.55,13.68,13.54,13.67,4197196.48372535,5.1811,5.2308,5.1773,5.227,4197196.4837
2007-01-31 15:00:00,13.67,13.73,13.66,13.72,7320266.096459967,5.227,5.25,5.2232,5.2461,7320266.0965
2007-01-31 15:30:00,13.72,13.76,13.63,13.63,11589451.17605132,5.2461,5.2614,5.2117,5.2117,11589451.1761
2007-02-01 09:30:00,13.68,13.83,13.67,13.73,8108814.445236399,5.2308,5.2882,5.227,5.25,8108814.4452
2007-02-01 10:00:00,13.73,13.77,13.6,13.61,5754098.360655738,5.25,5.2653,5.2002,5.2041,5754098.3607
2007-02-01 10:30:00,13.61,13.65,13.6,13.64,3078878.59349014,5.2041,5.2194,5.2002,5.2155,3078878.5935
2007-02-01 11:00:00,13.64,13.64,13.52,13.56,4663815.633167023,5.2155,5.2155,5.1697,5.185,4663815.6332
2007-02-01 11:30:00,13.56,13.61,13.54,13.6,2322166.7854597294,5.185,5.2041,5.1773,5.2002,2322166.7855
2007-02-01 12:00:00,13.6,13.63,13.59,13.6,2114991.684485626,5.2002,5.2117,5.1964,5.2002,2114991.6845
2007-02-01 12:30:00,13.6,13.61,13.57,13.6,1683060.1092896175,5.2002,5.2041,5.1888,5.2002,1683060.1093
2007-02-01 13:00:00,13.6,13.62,13.58,13.62,1428605.3694464243,5.2002,5.2079,5.1926,5.2079,1428605.3694
2007-02-01 13:30:00,13.62,13.62,13.56,13.56,2015443.0981230696,5.2079,5.2079,5.185,5.185,2015443.0981
2007-02-01 14:00:00,13.57,13.63,13.52,13.59,2177001.663102875,5.1888,5.2117,5.1697,5.1964,2177001.6631
2007-02-01 14:30:00,13.59,13.6,13.53,13.54,3030173.4378712284,5.1964,5.2002,5.1735,5.1773,3030173.4379
2007-02-01 15:00:00,13.54,13.6,13.54,13.58,2034212.401995724,5.1773,5.2002,5.1773,5.1926,2034212.402
2007-02-01 15:30:00,13.57,13.59,13.52,13.53,4028747.921121407,5.1888,5.1964,5.1697,5.1735,4028747.9211
2007-02-02 09:30:00,13.54,13.68,13.5,13.52,5590163.934426229,5.1773,5.2308,5.162,5.1697,5590163.9344
2007-02-02 10:00:00,13.52,13.64,13.49,13.62,4520313.613684961,5.1697,5.2155,5.1582,5.2079,4520313.6137
2007-02-02 10:30:00,13.62,13.68,13.6,13.63,2838916.6072701355,5.2079,5.2308,5.2002,5.2117,2838916.6073
2007-02-02 11:00:00,13.63,13.7,13.58,13.67,2655500.1187930624,5.2117,5.2385,5.1926,5.227,2655500.1188
2007-02-02 11:30:00,13.67,13.69,13.62,13.65,2468995.0106913755,5.227,5.2347,5.2079,5.2194,2468995.0107
2007-02-02 12:00:00,13.66,13.71,13.64,13.7,2502494.6543121883,5.2232,5.2423,5.2155,5.2385,2502494.6543
2007-02-02 12:30:00,13.7,13.72,13.68,13.7,2422190.544072226,5.2385,5.2461,5.2308,5.2385,2422190.5441
2007-02-02 13:00:00,13.7,13.72,13.64,13.69,1887621.762889048,5.2385,5.2461,5.2155,5.2347,1887621.7629
2007-02-02 13:30:00,13.7,13.76,13.69,13.75,3019957.234497505,5.2385,5.2614,5.2347,5.2576,3019957.2345
2007-02-02 14:00:00,13.75,13.75,13.66,13.66,1451651.2235685436,5.2576,5.2576,5.2232,5.2232,1451651.2236
2007-02-02 14:30:00,13.66,13.72,13.66,13.69,2577096.697552863,5.2232,5.2461,5.2232,5.2347,2577096.6976
2007-02-02 15:00:00,13.69,13.7,13.65,13.67,2457590.876692801,5.2347,5.2385,5.2194,5.227,2457590.8767
2007-02-02 15:30:00,13.67,13.68,13.62,13.66,4108814.4452363984,5.227,5.2308,5.2079,5.2232,4108814.4452
2007-02-05 09:30:00,13.62,13.78,13.54,13.69,3592302.2095509623,5.2079,5.2691,5.1773,5.2347,3592302.2096
2007-02-05 10:00:00,13.69,13.71,13.53,13.57,3912330.719885959,5.2347,5.2423,5.1735,5.1888,3912330.7199
2007-02-05 10:30:00,13.58,13.63,13.55,13.57,2325255.405084343,5.1926,5.2117,5.1811,5.1888,2325255.4051
2007-02-05 11:00:00,13.57,13.6,13.55,13.57,1779757.6621525304,5.1888,5.2002,5.1811,5.1888,1779757.6622
2007-02-05 11:30:00,13.56,13.65,13.56,13.63,1429318.127821335,5.185,5.2194,5.185,5.2117,1429318.1278
2007-02-05 12:00:00,13.63,13.66,13.61,13.63,1271085.7685911143,5.2117,5.2232,5.2041,5.2117,1271085.7686
2007-02-05 12:30:00,13.63,13.64,13.61,13.64,613922.5469232597,5.2117,5.2155,5.2041,5.2155,613922.5469
2007-02-05 13:00:00,13.64,13.65,13.57,13.57,1330719.8859586602,5.2155,5.2194,5.1888,5.1888,1330719.886
2007-02-05 13:30:00,13.57,13.62,13.57,13.62,1311475.4098360655,5.1888,5.2079,5.1888,5.2079,1311475.4098
2007-02-05 14:00:00,13.62,13.66,13.62,13.65,1502494.6543121885,5.2079,5.2232,5.2079,5.2194,1502494.6543
2007-02-05 14:30:00,13.65,13.68,13.64,13.67,1534331.195058209,5.2194,5.2308,5.2155,5.227,1534331.1951
2007-02-05 15:00:00,13.67,13.68,13.6,13.61,1498218.1040627228,5.227,5.2308,5.2002,5.2041,1498218.1041
2007-02-05 15:30:00,13.61,13.62,13.57,13.58,2781895.937277263,5.2041,5.2079,5.1888,5.1926,2781895.9373
2007-02-06 09:30:00,13.64,13.66,13.54,13.6,2574483.250178189,5.2155,5.2232,5.1773,5.2002,2574483.2502
2007-02-06 10:00:00,13.6,13.65,13.58,13.64,2075789.9738655265,5.2002,5.2194,5.1926,5.2155,2075789.9739
2007-02-06 10:30:00,13.64,13.74,13.58,13.58,4471370.871941078,5.2155,5.2538,5.1926,5.1926,4471370.8719
2007-02-06 11:00:00,13.58,13.66,13.58,13.64,1981943.454502257,5.1926,5.2232,5.1926,5.2155,1981943.4545
2007-02-06 11:30:00,13.64,13.67,13.58,13.6,2036825.849370397,5.2155,5.227,5.1926,5.2002,2036825.8494
2007-02-06 12:00:00,13.6,13.64,13.6,13.61,1479686.3863150391,5.2002,5.2155,5.2002,5.2041,1479686.3863
2007-02-06 12:30:00,13.61,13.67,13.6,13.67,1881682.1097647897,5.2041,5.227,5.2002,5.227,1881682.1098
2007-02-06 13:00:00,13.67,13.76,13.6,13.75,2720123.544784985,5.227,5.2614,5.2002,5.2576,2720123.5448
2007-02-06 13:30:00,13.76,13.82,13.75,13.79,3440009.503444999,5.2614,5.2844,5.2576,5.2729,3440009.5034
2007-02-06 14:00:00,13.79,13.81,13.74,13.81,2295794.725588025,5.2729,5.2805,5.2538,5.2805,2295794.7256
2007-02-06 14:30:00,13.8,13.86,13.76,13.86,3734616.298408173,5.2767,5.2997,5.2614,5.2997,3734616.2984
2007-02-06 15:00:00,13.86,13.89,13.83,13.87,4144689.9501069137,5.2997,5.3111,5.2882,5.3035,4144689.9501
2007-02-06 15:30:00,13.87,13.87,13.81,13.81,5076027.559990496,5.3035,5.3035,5.2805,5.2805,5076027.56
2007-02-07 09:30:00,13.93,13.93,13.68,13.79,4920646.234259919,5.3264,5.3264,5.2308,5.2729,4920646.2343
2007-02-07 10:00:00,13.79,13.92,13.77,13.9,3690187.693038727,5.2729,5.3226,5.2653,5.315,3690187.693
2007-02-07 10:30:00,13.89,14.02,13.88,13.99,3904252.791636969,5.3111,5.3608,5.3073,5.3494,3904252.7916
2007-02-07 11:00:00,13.99,14.06,13.97,14.04,2916844.8562603947,5.3494,5.3761,5.3417,5.3685,2916844.8563
2007-02-07 11:30:00,14.03,14.06,13.94,14.04,2347826.086956522,5.3647,5.3761,5.3303,5.3685,2347826.087
2007-02-07 12:00:00,14.04,14.09,14.04,14.06,3086956.5217391304,5.3685,5.3876,5.3685,5.3761,3086956.5217
2007-02-07 12:30:00,14.06,14.09,14.06,14.06,2233071.988595866,5.3761,5.3876,5.3761,5.3761,2233071.9886
2007-02-07 13:00:00,14.06,14.09,14.06,14.08,2649322.879543835,5.3761,5.3876,5.3761,5.3838,2649322.8795
2007-02-07 13:30:00,14.08,14.11,14.07,14.09,5208600.617723925,5.3838,5.3953,5.38,5.3876,5208600.6177
2007-02-07 14:00:00,14.09,14.11,14.06,14.09,4736992.159657876,5.3876,5.3953,5.3761,5.3876,4736992.1597
2007-02-07 14:30:00,14.1,14.1,13.97,14.0,5474934.663815633,5.3914,5.3914,5.3417,5.3532,5474934.6638
2007-02-07 15:00:00,14.0,14.04,13.99,14.02,2436208.125445474,5.3532,5.3685,5.3494,5.3608,2436208.1254
2007-02-07 15:30:00,14.02,14.05,13.99,14.05,4493466.381563317,5.3608,5.3723,5.3494,5.3723,4493466.3816
2007-02-08 09:30:00,14.05,14.11,13.86,13.93,3879068.6623901166,5.3723,5.3953,5.2997,5.3264,3879068.6624
2007-02-08 10:00:00,13.93,14.05,13.92,14.04,2732240.43715847,5.3264,5.3723,5.3226,5.3685,2732240.4372
2007-02-08 10:30:00,14.04,14.1,14.04,14.1,2733903.540033262,5.3685,5.3914,5.3685,5.3914,2733903.54
2007-02-08 11:00:00,14.1,14.14,14.06,14.12,2157519.60085531,5.3914,5.4067,5.3761,5.3991,2157519.6009
2007-02-08 11:30:00,14.12,14.13,14.07,14.08,1190781.6583511524,5.3991,5.4029,5.38,5.3838,1190781.6584
2007-02-08 12:00:00,14.08,14.12,14.05,14.1,2051793.7752435256,5.3838,5.3991,5.3723,5.3914,2051793.7752
2007-02-08 12:30:00,14.09,14.14,14.08,14.13,1533856.022808268,5.3876,5.4067,5.3838,5.4029,1533856.0228
2007-02-08 13:00:00,14.13,14.18,14.1,14.12,2172725.1128534093,5.4029,5.422,5.3914,5.3991,2172725.1129
2007-02-08 13:30:00,14.12,14.16,14.1,14.15,1894036.5882632453,5.3991,5.4144,5.3914,5.4106,1894036.5883
2007-02-08 14:00:00,14.15,14.17,14.09,14.12,1979330.007127584,5.4106,5.4182,5.3876,5.3991,1979330.0071
2007-02-08 14:30:00,14.13,14.18,14.1,14.17,2609645.9966737945,5.4029,5.422,5.3914,5.4182,2609645.9967
2007-02-08 15:00:00,14.18,14.18,14.13,14.15,2102637.2059871703,5.422,5.422,5.4029,5.4106,2102637.206
2007-02-08 15:30:00,14.15,14.16,14.1,14.14,3198146.828225232,5.4106,5.4144,5.3914,5.4067,3198146.8282
2007-02-09 09:30:00,14.18,14.22,14.12,14.16,3945592.777381801,5.422,5.4373,5.3991,5.4144,3945592.7774
2007-02-09 10:00:00,14.17,14.19,14.03,14.07,3219767.165597529,5.4182,5.4258,5.3647,5.38,3219767.1656
2007-02-09 10:30:00,14.07,14.14,14.06,14.09,2247089.569969114,5.38,5.4067,5.3761,5.3876,2247089.57
2007-02-09 11:00:00,14.1,14.13,14.09,14.11,1746258.0185317178,5.3914,5.4029,5.3876,5.3953,1746258.0185
2007-02-09 11:30:00,14.11,14.14,14.07,14.13,1718935.614160133,5.3953,5.4067,5.38,5.4029,1718935.6142
2007-02-09 12:00:00,14.13,14.17,14.08,14.08,1712045.6165359942,5.4029,5.4182,5.3838,5.3838,1712045.6165
2007-02-09 12:30:00,14.08,14.1,13.99,14.0,3677120.45616536,5.3838,5.3914,5.3494,5.3532,3677120.4562
2007-02-09 13:00:00,14.0,14.08,13.99,14.05,3255167.498218104,5.3532,5.3838,5.3494,5.3723,3255167.4982
2007-02-09 13:30:00,14.05,14.06,13.96,14.03,2960560.70325493,5.3723,5.3761,5.3379,5.3647,2960560.7033
2007-02-09 14:00:00,14.03,14.08,14.03,14.06,2307674.031836541,5.3647,5.3838,5.3647,5.3761,2307674.0318
2007-02-09 14:30:00,14.06,14.07,13.98,14.05,2045141.363744357,5.3761,5.38,5.3456,5.3723,2045141.3637
2007-02-09 15:00:00,14.05,14.12,14.03,14.11,2336659.5390829174,5.3723,5.3991,5.3647,5.3953,2336659.5391
2007-02-09 15:30:00,14.11,14.15,14.09,14.12,5633167.023045855,5.3953,5.4106,5.3876,5.3991,5633167.023
2007-02-12 09:30:00,13.99,14.05,13.78,13.86,3508671.8935614163,5.3494,5.3723,5.2691,5.2997,3508671.8936
2007-02-12 10:00:00,13.86,13.9,13.8,13.85,2375148.4913281067,5.2997,5.315,5.2767,5.2958,2375148.4913
2007-02-12 10:30:00,13.85,13.87,13.82,13.84,1837728.676645284,5.2958,5.3035,5.2844,5.292,1837728.6766
2007-02-12 11:00:00,13.84,13.9,13.84,13.88,2880256.593014968,5.292,5.315,5.292,5.3073,2880256.593
2007-02-12 11:30:00,13.88,13.88,13.83,13.83,1965550.0118793063,5.3073,5.3073,5.2882,5.2882,1965550.0119
2007-02-12 12:00:00,13.83,13.85,13.81,13.85,932763.1266334046,5.2882,5.2958,5.2805,5.2958,932763.1266
2007-02-12 12:30:00,13.85,13.88,13.82,13.83,1243288.191969589,5.2958,5.3073,5.2844,5.2882,1243288.192
2007-02-12 13:00:00,13.82,13.86,13.82,13.86,956046.5668804942,5.2844,5.2997,5.2844,5.2997,956046.5669
2007-02-12 13:30:00,13.86,13.86,13.81,13.82,949156.5692563554,5.2997,5.2997,5.2805,5.2844,949156.5693
2007-02-12 14:00:00,13.81,13.84,13.81,13.81,1064148.2537419817,5.2805,5.292,5.2805,5.2805,1064148.2537
2007-02-12 14:30:00,13.81,13.81,13.77,13.8,1708956.9969113804,5.2805,5.2805,5.2653,5.2767,1708956.9969
2007-02-12 15:00:00,13.8,13.83,13.77,13.79,1701116.6547873605,5.2767,5.2882,5.2653,5.2729,1701116.6548
2007-02-12 15:30:00,13.8,13.83,13.79,13.81,2495129.4844381087,5.2767,5.2882,5.2729,5.2805,2495129.4844
2007-02-13 09:30:00,13.81,13.97,13.76,13.95,3094796.8638631506,5.2805,5.3417,5.2614,5.3341,3094796.8639
2007-02-13 10:00:00,13.95,13.97,13.87,13.91,1706343.549536707,5.3341,5.3417,5.3035,5.3188,1706343.5495
2007-02-13 10:30:00,13.91,13.91,13.82,13.84,2568306.010928962,5.3188,5.3188,5.2844,5.292,2568306.0109
2007-02-13 11:00:00,13.85,13.89,13.84,13.86,1603706.3435495368,5.2958,5.3111,5.292,5.2997,1603706.3435
2007-02-13 11:30:00,13.86,13.88,13.83,13.85,1518412.9246851983,5.2997,5.3073,5.2882,5.2958,1518412.9247
2007-02-13 12:00:00,13.85,13.87,13.81,13.81,1285103.349964362,5.2958,5.3035,5.2805,5.2805,1285103.35
2007-02-13 12:30:00,13.81,13.86,13.81,13.84,920883.8203848896,5.2805,5.2997,5.2805,5.292,920883.8204
2007-02-13 13:00:00,13.84,13.86,13.81,13.83,1412449.512948444,5.292,5.2997,5.2805,5.2882,1412449.5129
2007-02-13 13:30:00,13.83,13.86,13.83,13.86,1126395.8184842006,5.2882,5.2997,5.2882,5.2997,1126395.8185
2007-02-13 14:00:00,13.86,13.88,13.85,13.86,1351865.051081017,5.2997,5.3073,5.2958,5.2997,1351865.0511
2007-02-13 14:30:00,13.86,13.86,13.79,13.79,2059871.703492516,5.2997,5.2997,5.2729,5.2729,2059871.7035
2007-02-13 15:00:00,13.79,13.82,13.76,13.78,3053219.2919933475,5.2729,5.2844,5.2614,5.2691,3053219.292
2007-02-13 15:30:00,13.78,13.87,13.78,13.83,3000237.5861249706,5.2691,5.3035,5.2691,5.2882,3000237.5861
2007-02-14 09:30:00,13.89,14.03,13.84,14.03,2778807.317652649,5.3111,5.3647,5.292,5.3647,2778807.3177
2007-02-14 10:00:00,14.03,14.15,14.03,14.05,4444286.053694464,5.3647,5.4106,5.3647,5.3723,4444286.0537
2007-02-14 10:30:00,14.05,14.1,14.01,14.04,2880494.179139938,5.3723,5.3914,5.357,5.3685,2880494.1791
2007-02-14 11:00:00,14.04,14.13,14.02,14.1,2108814.4452363984,5.3685,5.4029,5.3608,5.3914,2108814.4452
2007-02-14 11:30:00,14.1,14.11,14.04,14.06,1096459.9667379423,5.3914,5.3953,5.3685,5.3761,1096459.9667
2007-02-14 12:00:00,14.05,14.07,14.02,14.03,821335.2340223332,5.3723,5.38,5.3608,5.3647,821335.234
2007-02-14 12:30:00,14.03,14.08,14.02,14.08,1270135.4240912332,5.3647,5.3838,5.3608,5.3838,1270135.4241
2007-02-14 13:00:00,14.08,14.09,14.07,14.07,945355.1912568306,5.3838,5.3876,5.38,5.38,945355.1913
2007-02-14 13:30:00,14.07,14.12,14.06,14.1,1412924.6851983843,5.38,5.3991,5.3761,5.3914,1412924.6852
2007-02-14 14:00:00,14.1,14.12,14.08,14.1,1253029.2230933714,5.3914,5.3991,5.3838,5.3914,1253029.2231
2007-02-14 14:30:00,14.1,14.12,14.09,14.12,1489427.4174388216,5.3914,5.3991,5.3876,5.3991,1489427.4174
2007-02-14 15:00:00,14.12,14.12,14.09,14.1,1688524.5901639345,5.3991,5.3991,5.3876,5.3914,1688524.5902
2007-02-14 15:30:00,14.1,14.1,14.05,14.1,3040627.2273699217,5.3914,5.3914,5.3723,5.3914,3040627.2274
2007-02-15 09:30:00,14.16,14.16,14.04,14.14,2200285.1033499646,5.4144,5.4144,5.3685,5.4067,2200285.1033
2007-02-15 10:00:00,14.14,14.2,14.1,14.17,2268947.493466381,5.4067,5.4297,5.3914,5.4182,2268947.4935
2007-02-15 10:30:00,14.17,14.19,14.11,14.13,2002138.2751247329,5.4182,5.4258,5.3953,5.4029,2002138.2751
2007-02-15 11:00:00,14.13,14.17,14.13,14.13,1739605.607032549,5.4029,5.4182,5.4029,5.4029,1739605.607
2007-02-15 11:30:00,14.13,14.16,14.13,14.16,1238536.469470183,5.4029,5.4144,5.4029,5.4144,1238536.4695
2007-02-15 12:00:00,14.16,14.18,14.11,14.15,1530767.4031836542,5.4144,5.422,5.3953,5.4106,1530767.4032
2007-02-15 12:30:00,14.15,14.15,14.13,14.13,1054169.6364932288,5.4106,5.4106,5.4029,5.4029,1054169.6365
2007-02-15 13:00:00,14.13,14.15,14.1,14.13,1200285.1033499644,5.4029,5.4106,5.3914,5.4029,1200285.1033
2007-02-15 13:30:00,14.13,14.15,14.11,14.12,1150392.017106201,5.4029,5.4106,5.3953,5.3991,1150392.0171
2007-02-15 14:00:00,14.12,14.15,14.1,14.13,1355428.8429555714,5.3991,5.4106,5.3914,5.4029,1355428.843
2007-02-15 14:30:00,14.13,14.15,14.1,14.14,1040389.6412449512,5.4029,5.4106,5.3914,5.4067,1040389.6412
2007-02-15 15:00:00,14.15,14.15,14.11,14.13,1276787.8355904017,5.4106,5.4106,5.3953,5.4029,1276787.8356
2007-02-15 15:30:00,14.13,14.18,14.13,14.16,3305060.584461868,5.4029,5.422,5.4029,5.4144,3305060.5845
2007-02-16 09:30:00,14.14,14.2,14.12,14.13,8581848.42005227,5.4067,5.4297,5.3991,5.4029,8581848.4201
2007-02-16 10:00:00,14.13,14.17,14.11,14.15,2032311.712995961,5.4029,5.4182,5.3953,5.4106,2032311.713
2007-02-16 10:30:00,14.15,14.17,14.13,14.13,861012.1168923735,5.4106,5.4182,5.4029,5.4029,861012.1169
2007-02-16 11:00:00,14.14,14.15,14.12,14.14,963649.322879544,5.4067,5.4106,5.3991,5.4067,963649.3229
2007-02-16 11:30:00,14.14,14.17,14.13,14.17,1283440.24708957,5.4067,5.4182,5.4029,5.4182,1283440.2471
2007-02-16 12:00:00,14.17,14.19,14.15,14.15,838916.6072701354,5.4182,5.4258,5.4106,5.4106,838916.6073
2007-02-16 12:30:00,14.15,14.16,14.12,14.15,858873.8417676408,5.4106,5.4144,5.3991,5.4106,858873.8418
2007-02-16 13:00:00,14.15,14.18,14.14,14.18,1003801.3779995248,5.4106,5.422,5.4067,5.422,1003801.378
2007-02-16 13:30:00,14.18,14.22,14.18,14.2,1636730.814920409,5.422,5.4373,5.422,5.4297,1636730.8149
2007-02-16 14:00:00,14.19,14.2,14.16,14.18,1172725.1128534095,5.4258,5.4297,5.4144,5.422,1172725.1129
2007-02-16 14:30:00,14.17,14.21,14.17,14.18,1184129.246851984,5.4182,5.4335,5.4182,5.422,1184129.2469
2007-02-16 15:00:00,14.18,14.2,14.16,14.18,1342599.192207175,5.422,5.4297,5.4144,5.422,1342599.1922
2007-02-16 15:30:00,14.18,14.21,14.15,14.15,2716084.5806604894,5.422,5.4335,5.4106,5.4106,2716084.5807
2007-02-20 09:30:00,14.05,14.1,13.94,14.01,4813732.478023283,5.3723,5.3914,5.3303,5.357,4813732.478
2007-02-20 10:00:00,14.01,14.02,13.89,14.0,2402946.067949632,5.357,5.3608,5.3111,5.3532,2402946.0679
2007-02-20 10:30:00,14.0,14.06,13.97,14.03,2007365.1698740795,5.3532,5.3761,5.3417,5.3647,2007365.1699
2007-02-20 11:00:00,14.03,14.18,14.03,14.18,1806367.308149204,5.3647,5.422,5.3647,5.422,1806367.3081
2007-02-20 11:30:00,14.18,14.26,14.17,14.24,2106200.997861725,5.422,5.4526,5.4182,5.445,2106200.9979
2007-02-20 12:00:00,14.24,14.34,14.24,14.3,4600380.137799952,5.445,5.4832,5.445,5.4679,4600380.1378
2007-02-20 12:30:00,14.31,14.31,14.16,14.19,1971252.0788785936,5.4717,5.4717,5.4144,5.4258,1971252.0789
2007-02-20 13:00:00,14.19,14.24,14.08,14.1,2296745.070087907,5.4258,5.445,5.3838,5.3914,2296745.0701
2007-02-20 13:30:00,14.1,14.1,14.04,14.1,1703967.688287004,5.3914,5.3914,5.3685,5.3914,1703967.6883
2007-02-20 14:00:00,14.1,14.17,14.08,14.1,2182466.143977192,5.3914,5.4182,5.3838,5.3914,2182466.144
2007-02-20 14:30:00,14.1,14.16,14.1,14.15,1966025.184129247,5.3914,5.4144,5.3914,5.4106,1966025.1841
2007-02-20 15:00:00,14.15,14.15,14.05,14.07,2279401.2829650748,5.4106,5.4106,5.3723,5.38,2279401.283
2007-02-20 15:30:00,14.07,14.1,14.04,14.07,2949156.5692563555,5.38,5.3914,5.3685,5.38,2949156.5693
2007-02-21 09:30:00,14.0,14.1,13.94,14.08,3502969.826562129,5.3532,5.3914,5.3303,5.3838,3502969.8266
2007-02-21 10:00:00,14.08,14.1,14.05,14.07,2414825.374198147,5.3838,5.3914,5.3723,5.38,2414825.3742
2007-02-21 10:30:00,14.07,14.17,14.07,14.13,2320028.5103349965,5.38,5.4182,5.38,5.4029,2320028.5103
2007-02-21 11:00:00,14.13,14.14,14.05,14.14,2129246.8519838443,5.4029,5.4067,5.3723,5.4067,2129246.852
2007-02-21 11:30:00,14.14,14.23,14.12,14.2,1898313.1385127108,5.4067,5.4411,5.3991,5.4297,1898313.1385
2007-02-21 12:00:00,14.19,14.21,14.16,14.19,856973.1527678784,5.4258,5.4335,5.4144,5.4258,856973.1528
2007-02-21 12:30:00,14.19,14.2,14.15,14.17,1071513.4236160608,5.4258,5.4297,5.4106,5.4182,1071513.4236
2007-02-21 13:00:00,14.18,14.18,14.15,14.18,1419577.0966975528,5.422,5.422,5.4106,5.422,1419577.0967
2007-02-21 13:30:00,14.17,14.18,14.12,14.12,1454977.429318128,5.4182,5.422,5.3991,5.3991,1454977.4293
2007-02-21 14:00:00,14.12,14.15,14.04,14.06,3377999.52482775,5.3991,5.4106,5.3685,5.3761,3377999.5248
2007-02-21 14:30:00,14.07,14.07,14.01,14.07,2754573.5329056783,5.38,5.38,5.357,5.38,2754573.5329
2007-02-21 15:00:00,14.06,14.07,14.03,14.07,1827987.6455215013,5.3761,5.38,5.3647,5.38,1827987.6455
2007-02-21 15:30:00,14.06,14.12,14.06,14.1,3583511.522927061,5.3761,5.3991,5.3761,5.3914,3583511.5229
2007-02-22 09:30:00,14.16,14.36,14.06,14.28,4402470.895699691,5.4144,5.4909,5.3761,5.4603,4402470.8957
2007-02-22 10:00:00,14.28,14.34,14.23,14.27,3741268.709907341,5.4603,5.4832,5.4411,5.4564,3741268.7099
2007-02-22 10:30:00,14.27,14.4,14.23,14.4,3946780.708006653,5.4564,5.5061,5.4411,5.5061,3946780.708
2007-02-22 11:00:00,14.4,14.41,14.14,14.21,4885721.073889285,5.5061,5.51,5.4067,5.4335,4885721.0739
2007-02-22 11:30:00,14.21,14.26,14.16,14.22,2021857.923497268,5.4335,5.4526,5.4144,5.4373,2021857.9235
2007-02-22 12:00:00,14.22,14.24,14.2,14.21,1611546.6856735568,5.4373,5.445,5.4297,5.4335,1611546.6857
2007-02-22 12:30:00,14.21,14.25,14.19,14.19,2132335.471608458,5.4335,5.4488,5.4258,5.4258,2132335.4716
2007-02-22 13:00:00,14.19,14.23,14.19,14.22,1271323.354716085,5.4258,5.4411,5.4258,5.4373,1271323.3547
2007-02-22 13:30:00,14.22,14.25,14.17,14.18,1041815.1579947732,5.4373,5.4488,5.4182,5.422,1041815.158
2007-02-22 14:00:00,14.18,14.22,14.15,14.2,855785.2221430269,5.422,5.4373,5.4106,5.4297,855785.2221
2007-02-22 14:30:00,14.19,14.2,14.09,14.09,1966262.770254217,5.4258,5.4297,5.3876,5.3876,1966262.7703
2007-02-22 15:00:00,14.09,14.13,14.07,14.12,3056307.9116179617,5.3876,5.4029,5.38,5.3991,3056307.9116
2007-02-22 15:30:00,14.12,14.19,14.12,14.18,2381563.316702305,5.3991,5.4258,5.3991,5.422,2381563.3167
2007-02-23 09:30:00,14.14,14.26,14.12,14.19,2750772.1549061537,5.4067,5.4526,5.3991,5.4258,2750772.1549
2007-02-23 10:00:00,14.19,14.27,14.17,14.19,2111903.064861012,5.4258,5.4564,5.4182,5.4258,2111903.0649
2007-02-23 10:30:00,14.2,14.21,14.1,14.16,2345925.397956759,5.4297,5.4335,5.3914,5.4144,2345925.398
2007-02-23 11:00:00,14.16,14.21,14.14,14.16,1116654.787360418,5.4144,5.4335,5.4067,5.4144,1116654.7874
2007-02-23 11:30:00,14.16,14.18,14.11,14.11,1734616.298408173,5.4144,5.422,5.3953,5.3953,1734616.2984
2007-02-23 12:00:00,14.11,14.18,14.11,14.17,1332145.4027084818,5.3953,5.422,5.3953,5.4182,1332145.4027
2007-02-23 12:30:00,14.17,14.21,14.17,14.21,1522689.474934664,5.4182,5.4335,5.4182,5.4335,1522689.4749
2007-02-23 13:00:00,14.22,14.22,14.17,14.18,1267046.8044666192,5.4373,5.4373,5.4182,5.422,1267046.8045
2007-02-23 13:30:00,14.18,14.19,14.16,14.18,1244238.5364694702,5.422,5.4258,5.4144,5.422,1244238.5365
2007-02-23 14:00:00,14.18,14.21,14.18,14.21,1546448.087431694,5.422,5.4335,5.422,5.4335,1546448.0874
2007-02-23 14:30:00,14.21,14.3,14.2,14.29,2330244.7137087192,5.4335,5.4679,5.4297,5.4641,2330244.7137
2007-02-23 15:00:00,14.29,14.34,14.26,14.3,2665478.736041815,5.4641,5.4832,5.4526,5.4679,2665478.736
2007-02-23 15:30:00,14.3,14.34,14.29,14.29,6638393.917795201,5.4679,5.4832,5.4641,5.4641,6638393.9178
2007-02-26 09:30:00,14.43,14.46,14.22,14.23,5070563.07911618,5.5176,5.5291,5.4373,5.4411,5070563.0791
2007-02-26 10:00:00,14.23,14.31,14.2,14.27,1889522.4518888097,5.4411,5.4717,5.4297,5.4564,1889522.4519
2007-02-26 10:30:00,14.26,14.28,14.17,14.19,2750059.3965312424,5.4526,5.4603,5.4182,5.4258,2750059.3965
2007-02-26 11:00:00,14.19,14.2,14.13,14.16,1386790.2114516513,5.4258,5.4297,5.4029,5.4144,1386790.2115
2007-02-26 11:30:00,14.16,14.18,14.13,14.18,930387.2653837017,5.4144,5.422,5.4029,5.422,930387.2654
2007-02-26 12:00:00,14.18,14.18,14.08,14.1,1792824.899025897,5.422,5.422,5.3838,5.3914,1792824.899
2007-02-26 12:30:00,14.09,14.09,13.96,13.96,2407222.618199097,5.3876,5.3876,5.3379,5.3379,2407222.6182
2007-02-26 13:00:00,13.96,14.01,13.95,13.99,1223093.3713471133,5.3379,5.357,5.3341,5.3494,1223093.3713
2007-02-26 13:30:00,14.0,14.01,13.92,13.95,2015443.0981230696,5.3532,5.357,5.3226,5.3341,2015443.0981
2007-02-26 14:00:00,13.95,14.0,13.95,13.99,949394.1553813256,5.3341,5.3532,5.3341,5.3494,949394.1554
2007-02-26 14:30:00,13.99,14.04,13.97,14.0,1224518.888096935,5.3494,5.3685,5.3417,5.3532,1224518.8881
2007-02-26 15:00:00,14.0,14.05,13.98,13.99,1306486.1012116892,5.3532,5.3723,5.3456,5.3494,1306486.1012
2007-02-26 15:30:00,13.99,14.07,13.97,14.07,3009978.6172487526,5.3494,5.38,5.3417,5.38,3009978.6172
2007-02-27 09:30:00,13.87,13.91,13.74,13.86,7031123.782371109,5.3035,5.3188,5.2538,5.2997,7031123.7824
2007-02-27 10:00:00,13.86,13.92,13.84,13.86,3892373.4853884536,5.2997,5.3226,5.292,5.2997,3892373.4854
2007-02-27 10:30:00,13.86,13.97,13.86,13.91,2736992.159657876,5.2997,5.3417,5.2997,5.3188,2736992.1597
2007-02-27 11:00:00,13.91,13.94,13.85,13.86,2254929.9120931337,5.3188,5.3303,5.2958,5.2997,2254929.9121
2007-02-27 11:30:00,13.86,13.99,13.86,13.89,2387265.383701592,5.2997,5.3494,5.2997,5.3111,2387265.3837
2007-02-27 12:00:00,13.88,13.92,13.85,13.89,2001900.6889997623,5.3073,5.3226,5.2958,5.3111,2001900.689
2007-02-27 12:30:00,13.9,13.9,13.84,13.86,2408885.721073889,5.315,5.315,5.292,5.2997,2408885.7211
2007-02-27 13:00:00,13.86,13.87,13.79,13.79,1905915.8945117604,5.2997,5.3035,5.2729,5.2729,1905915.8945
2007-02-27 13:30:00,13.79,13.84,13.78,13.81,1996198.6220004752,5.2729,5.292,5.2691,5.2805,1996198.622
2007-02-27 14:00:00,13.81,13.83,13.71,13.71,3897362.7940128297,5.2805,5.2882,5.2423,5.2423,3897362.794
2007-02-27 14:30:00,13.71,13.81,13.61,13.63,5114754.098360656,5.2423,5.2805,5.2041,5.2117,5114754.0984
2007-02-27 15:00:00,13.62,13.76,13.49,13.58,6473509.147065812,5.2079,5.2614,5.1582,5.1926,6473509.1471
2007-02-27 15:30:00,13.58,13.63,13.5,13.51,6098123.069612735,5.1926,5.2117,5.162,5.1658,6098123.0696
2007-02-28 09:30:00,13.47,13.55,13.0,13.32,9694464.243288193,5.1505,5.1811,4.9708,5.0932,9694464.2433
2007-02-28 10:00:00,13.32,13.72,13.26,13.69,6935376.574008078,5.0932,5.2461,5.0702,5.2347,6935376.574
2007-02-28 10:30:00,13.68,13.84,13.62,13.68,6295557.139463056,5.2308,5.292,5.2079,5.2308,6295557.1395
2007-02-28 11:00:00,13.68,13.76,13.65,13.67,2351865.051081017,5.2308,5.2614,5.2194,5.227,2351865.0511
2007-02-28 11:30:00,13.67,13.67,13.56,13.58,3394630.553575672,5.227,5.227,5.185,5.1926,3394630.5536
2007-02-28 12:00:00,13.58,13.67,13.51,13.63,3233547.160845807,5.1926,5.227,5.1658,5.2117,3233547.1608
2007-02-28 12:30:00,13.63,13.73,13.62,13.7,1684248.039914469,5.2117,5.25,5.2079,5.2385,1684248.0399
2007-02-28 13:00:00,13.7,13.7,13.6,13.61,1732478.0232834404,5.2385,5.2385,5.2002,5.2041,1732478.0233
2007-02-28 13:30:00,13.61,13.61,13.5,13.54,1933475.885008316,5.2041,5.2041,5.162,5.1773,1933475.885
2007-02-28 14:00:00,13.54,13.6,13.49,13.5,3454739.8431931576,5.1773,5.2002,5.1582,5.162,3454739.8432
2007-02-28 14:30:00,13.5,13.53,13.48,13.5,2159657.875980043,5.162,5.1735,5.1544,5.162,2159657.876
2007-02-28 15:00:00,13.5,13.6,13.49,13.58,2923497.267759563,5.162,5.2002,5.1582,5.1926,2923497.2678
2007-02-28 15:30:00,13.59,13.6,13.46,13.49,5828462.817771442,5.1964,5.2002,5.1467,5.1582,5828462.8178
2007-03-01 09:30:00,13.21,13.54,12.94,13.32,9483725.350439535,5.0511,5.1773,4.9479,5.0932,9483725.3504
2007-03-01 10:00:00,13.32,13.52,13.26,13.38,4901401.758137325,5.0932,5.1697,5.0702,5.1161,4901401.7581
2007-03-01 10:30:00,13.38,13.5,13.29,13.43,2682584.937039677,5.1161,5.162,5.0817,5.1352,2682584.937
2007-03-01 11:00:00,13.43,13.54,13.38,13.52,3592064.623425992,5.1352,5.1773,5.1161,5.1697,3592064.6234
2007-03-01 11:30:00,13.52,13.57,13.36,13.4,2222143.026847232,5.1697,5.1888,5.1085,5.1238,2222143.0268
2007-03-01 12:00:00,13.41,13.51,13.37,13.46,2826324.5426467094,5.1276,5.1658,5.1123,5.1467,2826324.5426
2007-03-01 12:30:00,13.46,13.53,13.44,13.48,1602993.5851746255,5.1467,5.1735,5.1391,5.1544,1602993.5852
2007-03-01 13:00:00,13.48,13.53,13.44,13.46,1780232.8344024708,5.1544,5.1735,5.1391,5.1467,1780232.8344
2007-03-01 13:30:00,13.46,13.57,13.45,13.57,1574720.8363031598,5.1467,5.1888,5.1429,5.1888,1574720.8363
2007-03-01 14:00:00,13.57,13.66,13.53,13.53,2536231.884057971,5.1888,5.2232,5.1735,5.1735,2536231.8841
2007-03-01 14:30:00,13.53,13.62,13.51,13.57,3369446.4243288194,5.1735,5.2079,5.1658,5.1888,3369446.4243
2007-03-01 15:00:00,13.56,13.57,13.4,13.44,3970539.320503683,5.185,5.1888,5.1238,5.1391,3970539.3205
2007-03-01 15:30:00,13.44,13.49,13.39,13.43,4822285.578522215,5.1391,5.1582,5.12,5.1352,4822285.5785
2007-03-02 09:30:00,13.24,13.5,13.2,13.38,6532668.092183417,5.0626,5.162,5.0473,5.1161,6532668.0922
2007-03-02 10:00:00,13.38,13.39,13.22,13.25,3524590.1639344264,5.1161,5.12,5.0549,5.0664,3524590.1639
2007-03-02 10:30:00,13.25,13.32,13.22,13.3,3181040.62722737,5.0664,5.0932,5.0549,5.0855,3181040.6272
2007-03-02 11:00:00,13.3,13.34,13.25,13.33,1920408.648134949,5.0855,5.1008,5.0664,5.097,1920408.6481
2007-03-02 11:30:00,13.33,13.33,13.25,13.26,1313376.098835828,5.097,5.097,5.0664,5.0702,1313376.0988
2007-03-02 12:00:00,13.25,13.28,13.1,13.1,2785222.1430268474,5.0664,5.0779,5.0091,5.0091,2785222.143
2007-03-02 12:30:00,13.1,13.17,13.08,13.16,2027084.8182466144,5.0091,5.0358,5.0014,5.032,2027084.8182
2007-03-02 13:00:00,13.15,13.16,13.05,13.06,2146115.466856736,5.0282,5.032,4.9899,4.9938,2146115.4669
2007-03-02 13:30:00,13.05,13.11,13.05,13.08,1956046.566880494,4.9899,5.0129,4.9899,5.0014,1956046.5669
2007-03-02 14:00:00,13.08,13.09,13.03,13.04,2971964.8372535044,5.0014,5.0052,4.9823,4.9861,2971964.8373
2007-03-02 14:30:00,13.04,13.11,13.03,13.05,3143977.191732003,4.9861,5.0129,4.9823,4.9899,3143977.1917
2007-03-02 15:00:00,13.05,13.09,13.02,13.04,2842242.81301972,4.9899,5.0052,4.9785,4.9861,2842242.813
2007-03-02 15:30:00,13.04,13.07,12.97,12.98,5836303.159895462,4.9861,4.9976,4.9594,4.9632,5836303.1599
2007-03-05 09:30:00,12.84,12.98,12.75,12.96,6048942.741743882,4.9096,4.9632,4.8752,4.9555,6048942.7417
2007-03-05 10:00:00,12.97,13.06,12.83,12.95,3455452.6015680684,4.9594,4.9938,4.9058,4.9517,3455452.6016
2007-03-05 10:30:00,12.94,12.97,12.88,12.97,1808267.9971489664,4.9479,4.9594,4.9249,4.9594,1808267.9971
2007-03-05 11:00:00,12.97,13.04,12.93,12.94,1733665.953908292,4.9594,4.9861,4.9441,4.9479,1733665.9539
2007-03-05 11:30:00,12.93,12.94,12.86,12.86,2759800.427655025,4.9441,4.9479,4.9173,4.9173,2759800.4277
2007-03-05 12:00:00,12.86,12.9,12.83,12.88,2158707.531480161,4.9173,4.9326,4.9058,4.9249,2158707.5315
2007-03-05 12:30:00,12.88,12.92,12.84,12.86,1257305.7733428369,4.9249,4.9402,4.9096,4.9173,1257305.7733
2007-03-05 13:00:00,12.86,12.9,12.85,12.86,1187455.452601568,4.9173,4.9326,4.9135,4.9173,1187455.4526
2007-03-05 13:30:00,12.86,12.94,12.85,12.93,1407222.6181990972,4.9173,4.9479,4.9135,4.9441,1407222.6182
2007-03-05 14:00:00,12.93,12.97,12.86,12.92,2338322.6419577096,4.9441,4.9594,4.9173,4.9402,2338322.642
2007-03-05 14:30:00,12.92,12.96,12.89,12.9,1856497.9805179376,4.9402,4.9555,4.9288,4.9326,1856497.9805
2007-03-05 15:00:00,12.9,12.9,12.77,12.82,2996911.380375386,4.9326,4.9326,4.8829,4.902,2996911.3804
2007-03-05 15:30:00,12.82,12.84,12.75,12.78,3507246.3768115942,4.902,4.9096,4.8752,4.8867,3507246.3768
2007-03-06 09:30:00,12.93,13.09,12.92,12.96,6096697.552862913,4.9441,5.0052,4.9402,4.9555,6096697.5529
2007-03-06 10:00:00,12.96,13.0,12.9,12.97,2972202.4233784745,4.9555,4.9708,4.9326,4.9594,2972202.4234
2007-03-06 10:30:00,12.97,13.01,12.92,12.96,2366120.218579235,4.9594,4.9747,4.9402,4.9555,2366120.2186
2007-03-06 11:00:00,12.96,13.01,12.94,13.01,2167260.6319790925,4.9555,4.9747,4.9479,4.9747,2167260.632
2007-03-06 11:30:00,13.01,13.1,13.0,13.1,3110002.37586125,4.9747,5.0091,4.9708,5.0091,3110002.3759
2007-03-06 12:00:00,13.1,13.14,13.04,13.07,2148728.914231409,5.0091,5.0244,4.9861,4.9976,2148728.9142
2007-03-06 12:30:00,13.07,13.15,13.07,13.11,1258968.8762176288,4.9976,5.0282,4.9976,5.0129,1258968.8762
2007-03-06 13:00:00,13.11,13.12,13.09,13.12,1057258.2561178429,5.0129,5.0167,5.0052,5.0167,1057258.2561
2007-03-06 13:30:00,13.12,13.2,13.11,13.18,2372297.457828463,5.0167,5.0473,5.0129,5.0397,2372297.4578
2007-03-06 14:00:00,13.18,13.22,13.16,13.18,1769779.0449037778,5.0397,5.0549,5.032,5.0397,1769779.0449
2007-03-06 14:30:00,13.18,13.2,13.17,13.2,1220479.92397244,5.0397,5.0473,5.0358,5.0473,1220479.924
2007-03-06 15:00:00,13.2,13.23,13.17,13.21,2700879.06866239,5.0473,5.0588,5.0358,5.0511,2700879.0687
2007-03-06 15:30:00,13.2,13.21,13.16,13.19,4554763.601805654,5.0473,5.0511,5.032,5.0435,4554763.6018
2007-03-07 09:30:00,13.18,13.26,13.04,13.06,3950344.499881207,5.0397,5.0702,4.9861,4.9938,3950344.4999
2007-03-07 10:00:00,13.06,13.12,13.01,13.09,3025659.3014967926,4.9938,5.0167,4.9747,5.0052,3025659.3015
2007-03-07 10:30:00,13.09,13.1,13.03,13.03,2020669.9928724165,5.0052,5.0091,4.9823,4.9823,2020669.9929
2007-03-07 11:00:00,13.03,13.08,13.01,13.06,1896887.6217628887,4.9823,5.0014,4.9747,4.9938,1896887.6218
2007-03-07 11:30:00,13.06,13.11,13.05,13.1,1445236.3981943454,4.9938,5.0129,4.9899,5.0091,1445236.3982
2007-03-07 12:00:00,13.1,13.12,13.04,13.12,912093.1337609884,5.0091,5.0167,4.9861,5.0167,912093.1338
2007-03-07 12:30:00,13.12,13.18,13.01,13.16,1931100.0237586128,5.0167,5.0397,4.9747,5.032,1931100.0238
2007-03-07 13:00:00,13.17,13.21,13.13,13.2,1263720.598717035,5.0358,5.0511,5.0205,5.0473,1263720.5987
2007-03-07 13:30:00,13.2,13.25,13.18,13.24,1673794.2504157757,5.0473,5.0664,5.0397,5.0626,1673794.2504
2007-03-07 14:00:00,13.24,13.24,13.14,13.17,1670705.630791162,5.0626,5.0626,5.0244,5.0358,1670705.6308
2007-03-07 14:30:00,13.17,13.2,13.15,13.15,1325730.5773342836,5.0358,5.0473,5.0282,5.0282,1325730.5773
2007-03-07 15:00:00,13.15,13.17,13.1,13.1,2369446.4243288194,5.0282,5.0358,5.0091,5.0091,2369446.4243
2007-03-07 15:30:00,13.1,13.13,13.04,13.06,4033974.815870753,5.0091,5.0205,4.9861,4.9938,4033974.8159
2007-03-08 09:30:00,13.22,13.28,13.16,13.23,3405084.3430743646,5.0549,5.0779,5.032,5.0588,3405084.3431
2007-03-08 10:00:00,13.24,13.3,13.23,13.28,2227369.921596579,5.0626,5.0855,5.0588,5.0779,2227369.9216
2007-03-08 10:30:00,13.28,13.3,13.23,13.28,1564029.4606794964,5.0779,5.0855,5.0588,5.0779,1564029.4607
2007-03-08 11:00:00,13.28,13.32,13.23,13.24,1652886.6714183893,5.0779,5.0932,5.0588,5.0626,1652886.6714
2007-03-08 11:30:00,13.24,13.32,13.24,13.28,1197909.2421002614,5.0626,5.0932,5.0626,5.0779,1197909.2421
2007-03-08 12:00:00,13.28,13.3,13.23,13.23,1298645.7590876692,5.0779,5.0855,5.0588,5.0588,1298645.7591
2007-03-08 12:30:00,13.23,13.25,13.21,13.22,1942741.743882157,5.0588,5.0664,5.0511,5.0549,1942741.7439
2007-03-08 13:00:00,13.22,13.25,13.21,13.23,1293894.0365882632,5.0549,5.0664,5.0511,5.0588,1293894.0366
2007-03-08 13:30:00,13.23,13.27,13.19,13.23,2264670.943216916,5.0588,5.0741,5.0435,5.0588,2264670.9432
2007-03-08 14:00:00,13.23,13.23,13.16,13.16,1816821.0976478967,5.0588,5.0588,5.032,5.032,1816821.0976
2007-03-08 14:30:00,13.16,13.17,13.06,13.09,2801615.585649798,5.032,5.0358,4.9938,5.0052,2801615.5856
2007-03-08 15:00:00,13.09,13.14,13.04,13.05,4193157.519600855,5.0052,5.0244,4.9861,4.9899,4193157.5196
2007-03-08 15:30:00,13.05,13.09,13.0,13.05,4038964.1244951296,4.9899,5.0052,4.9708,4.9899,4038964.1245
2007-03-09 09:30:00,13.17,13.2,13.06,13.06,3821097.647897362,5.0358,5.0473,4.9938,4.9938,3821097.6479
2007-03-09 10:00:00,13.06,13.09,12.96,13.02,4565454.977429318,4.9938,5.0052,4.9555,4.9785,4565454.9774
2007-03-09 10:30:00,13.02,13.07,13.0,13.05,1197196.4837253506,4.9785,4.9976,4.9708,4.9899,1197196.4837
2007-03-09 11:00:00,13.05,13.06,13.01,13.04,1975291.0430030888,4.9899,4.9938,4.9747,4.9861,1975291.043
2007-03-09 11:30:00,13.04,13.07,13.03,13.05,1021145.1651223568,4.9861,4.9976,4.9823,4.9899,1021145.1651
2007-03-09 12:00:00,13.05,13.06,13.03,13.04,891898.3131385128,4.9899,4.9938,4.9823,4.9861,891898.3131
2007-03-09 12:30:00,13.04,13.05,12.98,13.0,1217866.4765977666,4.9861,4.9899,4.9632,4.9708,1217866.4766
2007-03-09 13:00:00,12.99,13.04,12.96,12.96,1751484.9132810645,4.967,4.9861,4.9555,4.9555,1751484.9133
2007-03-09 13:30:00,12.97,13.01,12.94,12.95,1833214.540270848,4.9594,4.9747,4.9479,4.9517,1833214.5403
2007-03-09 14:00:00,12.95,12.98,12.92,12.94,1707293.8940365885,4.9517,4.9632,4.9402,4.9479,1707293.894
2007-03-09 14:30:00,12.94,12.98,12.92,12.97,1630078.4034212402,4.9479,4.9632,4.9402,4.9594,1630078.4034
2007-03-09 15:00:00,12.97,13.0,12.94,12.99,1648847.707293894,4.9594,4.9708,4.9479,4.967,1648847.7073
2007-03-09 15:30:00,12.99,12.99,12.93,12.97,3552387.740555952,4.967,4.967,4.9441,4.9594,3552387.7406
2007-03-12 09:30:00,12.97,13.13,12.96,13.06,2950582.086006177,4.9594,5.0205,4.9555,4.9938,2950582.086
2007-03-12 10:00:00,13.06,13.07,13.01,13.04,2115466.8567355666,4.9938,4.9976,4.9747,4.9861,2115466.8567
2007-03-12 10:30:00,13.04,13.07,13.03,13.06,1067236.8733665957,4.9861,4.9976,4.9823,4.9938,1067236.8734
2007-03-12 11:00:00,13.06,13.07,13.03,13.06,934901.4017581374,4.9938,4.9976,4.9823,4.9938,934901.4018
2007-03-12 11:30:00,13.06,13.06,13.01,13.04,1245426.4670943215,4.9938,4.9938,4.9747,4.9861,1245426.4671
2007-03-12 12:00:00,13.04,13.09,13.02,13.06,1278688.524590164,4.9861,5.0052,4.9785,4.9938,1278688.5246
2007-03-12 12:30:00,13.06,13.06,13.04,13.05,1167498.2181040628,4.9938,4.9938,4.9861,4.9899,1167498.2181
2007-03-12 13:00:00,13.04,13.06,13.04,13.04,667854.5972915182,4.9861,4.9938,4.9861,4.9861,667854.5973
2007-03-12 13:30:00,13.04,13.06,13.04,13.06,449750.5345687812,4.9861,4.9938,4.9861,4.9938,449750.5346
2007-03-12 14:00:00,13.05,13.09,13.05,13.07,1518888.096935139,4.9899,5.0052,4.9899,4.9976,1518888.0969
2007-03-12 14:30:00,13.06,13.1,13.04,13.05,1751247.327156094,4.9938,5.0091,4.9861,4.9899,1751247.3272
2007-03-12 15:00:00,13.05,13.05,13.01,13.03,1070325.4929912093,4.9899,4.9899,4.9747,4.9823,1070325.493
2007-03-12 15:30:00,13.03,13.06,13.01,13.05,2877167.973390354,4.9823,4.9938,4.9747,4.9899,2877167.9734
2007-03-13 09:30:00,12.92,13.09,12.92,13.01,2753385.602280827,4.9402,5.0052,4.9402,4.9747,2753385.6023
2007-03-13 10:00:00,13.01,13.01,12.97,13.0,2259206.4623425994,4.9747,4.9747,4.9594,4.9708,2259206.4623
2007-03-13 10:30:00,13.01,13.02,12.97,13.01,1876692.8011404127,4.9747,4.9785,4.9594,4.9747,1876692.8011
2007-03-13 11:00:00,13.01,13.02,12.98,12.98,1598241.8626752198,4.9747,4.9785,4.9632,4.9632,1598241.8627
2007-03-13 11:30:00,12.98,13.02,12.95,13.01,1858398.6695177,4.9632,4.9785,4.9517,4.9747,1858398.6695
2007-03-13 12:00:00,13.01,13.04,12.95,12.95,2987883.1076265145,4.9747,4.9861,4.9517,4.9517,2987883.1076
2007-03-13 12:30:00,12.95,12.97,12.92,12.94,2591351.865051081,4.9517,4.9594,4.9402,4.9479,2591351.8651
2007-03-13 13:00:00,12.94,12.96,12.93,12.95,1320266.0964599669,4.9479,4.9555,4.9441,4.9517,1320266.0965
2007-03-13 13:30:00,12.96,12.96,12.89,12.94,2495367.07056308,4.9555,4.9555,4.9288,4.9479,2495367.0706
2007-03-13 14:00:00,12.95,12.96,12.85,12.88,2096459.9667379423,4.9517,4.9555,4.9135,4.9249,2096459.9667
2007-03-13 14:30:00,12.87,12.9,12.83,12.85,2430981.230696128,4.9211,4.9326,4.9058,4.9135,2430981.2307
2007-03-13 15:00:00,12.85,12.89,12.83,12.85,2477310.5250653364,4.9135,4.9288,4.9058,4.9135,2477310.5251
2007-03-13 15:30:00,12.85,12.88,12.78,12.78,4913043.47826087,4.9135,4.9249,4.8867,4.8867,4913043.4783
2007-03-14 09:30:00,12.78,12.88,12.73,12.84,4205036.82584937,4.8867,4.9249,4.8676,4.9096,4205036.8258
2007-03-14 10:00:00,12.84,12.84,12.75,12.77,3842005.226894749,4.9096,4.9096,4.8752,4.8829,3842005.2269
2007-03-14 10:30:00,12.77,12.86,12.75,12.78,2664053.2192919934,4.8829,4.9173,4.8752,4.8867,2664053.2193
2007-03-14 11:00:00,12.77,12.83,12.77,12.79,2255405.0843430744,4.8829,4.9058,4.8829,4.8905,2255405.0843
2007-03-14 11:30:00,12.78,12.82,12.77,12.81,1631503.920171062,4.8867,4.902,4.8829,4.8982,1631503.9202
2007-03-14 12:00:00,12.81,12.85,12.77,12.83,2393917.7952007605,4.8982,4.9135,4.8829,4.9058,2393917.7952
2007-03-14 12:30:00,12.83,12.84,12.74,12.77,2632929.436920884,4.9058,4.9096,4.8714,4.8829,2632929.4369
2007-03-14 13:00:00,12.77,12.85,12.74,12.83,3377049.180327869,4.8829,4.9135,4.8714,4.9058,3377049.1803
2007-03-14 13:30:00,12.83,12.88,12.77,12.8,1980517.9377524352,4.9058,4.9249,4.8829,4.8944,1980517.9378
2007-03-14 14:00:00,12.8,12.91,12.79,12.89,1972677.5956284152,4.8944,4.9364,4.8905,4.9288,1972677.5956
2007-03-14 14:30:00,12.89,13.01,12.8,12.99,2636968.401045379,4.9288,4.9747,4.8944,4.967,2636968.401
2007-03-14 15:00:00,12.98,13.08,12.86,13.07,2602280.826799715,4.9632,5.0014,4.9173,4.9976,2602280.8268
2007-03-14 15:30:00,13.07,13.11,12.97,13.11,5559515.32430506,4.9976,5.0129,4.9594,5.0129,5559515.3243
2007-03-15 09:30:00,13.31,13.51,13.28,13.47,8562841.530054646,5.0894,5.1658,5.0779,5.1505,8562841.5301
2007-03-15 10:00:00,13.47,13.47,13.41,13.44,3301021.620337372,5.1505,5.1505,5.1276,5.1391,3301021.6203
2007-03-15 10:30:00,13.44,13.45,13.39,13.43,3945355.191256832,5.1391,5.1429,5.12,5.1352,3945355.1913
2007-03-15 11:00:00,13.43,13.5,13.29,13.48,5035162.7464956045,5.1352,5.162,5.0817,5.1544,5035162.7465
2007-03-15 11:30:00,13.48,13.5,13.38,13.39,2271560.940841055,5.1544,5.162,5.1161,5.12,2271560.9408
2007-03-15 12:00:00,13.39,13.43,13.38,13.41,1793062.4851508671,5.12,5.1352,5.1161,5.1276,1793062.4852
2007-03-15 12:30:00,13.41,13.41,13.38,13.38,1315751.960085531,5.1276,5.1276,5.1161,5.1161,1315751.9601
2007-03-15 13:00:00,13.39,13.41,13.38,13.39,2085055.832739368,5.12,5.1276,5.1161,5.12,2085055.8327
2007-03-15 13:30:00,13.39,13.39,13.33,13.36,3490140.1758137327,5.12,5.12,5.097,5.1085,3490140.1758
2007-03-15 14:00:00,13.36,13.41,13.35,13.37,2536231.884057971,5.1085,5.1276,5.1047,5.1123,2536231.8841
2007-03-15 14:30:00,13.37,13.4,13.36,13.38,2146353.052981706,5.1123,5.1238,5.1085,5.1161,2146353.053
2007-03-15 15:00:00,13.38,13.4,13.36,13.36,3298883.34521264,5.1161,5.1238,5.1085,5.1085,3298883.3452
2007-03-15 15:30:00,13.36,13.39,13.34,13.36,5758850.083155144,5.1085,5.12,5.1008,5.1085,5758850.0832
2007-03-16 09:30:00,13.34,13.36,13.3,13.34,17976241.387502972,5.1008,5.1085,5.0855,5.1008,17976241.3875
2007-03-16 10:00:00,13.34,13.48,13.33,13.4,2615110.477548111,5.1008,5.1544,5.097,5.1238,2615110.4775
2007-03-16 10:30:00,13.4,13.4,13.33,13.36,1476597.766690425,5.1238,5.1238,5.097,5.1085,1476597.7667
2007-03-16 11:00:00,13.37,13.38,13.31,13.34,2126395.8184842006,5.1123,5.1161,5.0894,5.1008,2126395.8185
2007-03-16 11:30:00,13.34,13.36,13.25,13.25,2141838.91660727,5.1008,5.1085,5.0664,5.0664,2141838.9166
2007-03-16 12:00:00,13.25,13.31,13.25,13.29,1039201.7106200998,5.0664,5.0894,5.0664,5.0817,1039201.7106
2007-03-16 12:30:00,13.29,13.31,13.26,13.3,856973.1527678784,5.0817,5.0894,5.0702,5.0855,856973.1528
2007-03-16 13:00:00,13.3,13.34,13.29,13.32,792112.140650986,5.0855,5.1008,5.0817,5.0932,792112.1407
2007-03-16 13:30:00,13.32,13.36,13.31,13.35,838916.6072701354,5.0932,5.1085,5.0894,5.1047,838916.6073
2007-03-16 14:00:00,13.35,13.35,13.28,13.29,1194345.450225707,5.1047,5.1047,5.0779,5.0817,1194345.4502
2007-03-16 14:30:00,13.29,13.36,13.25,13.29,1160845.8066048943,5.0817,5.1085,5.0664,5.0817,1160845.8066
2007-03-16 15:00:00,13.29,13.36,13.28,13.33,1708244.2385364694,5.0817,5.1085,5.0779,5.097,1708244.2385
2007-03-16 15:30:00,13.33,13.37,13.33,13.35,2696127.346162984,5.097,5.1123,5.097,5.1047,2696127.3462
2007-03-19 09:30:00,13.49,13.67,13.42,13.47,3947255.880256593,5.1582,5.227,5.1314,5.1505,3947255.8803
2007-03-19 10:00:00,13.47,13.47,13.39,13.44,1666904.252791637,5.1505,5.1505,5.12,5.1391,1666904.2528
2007-03-19 10:30:00,13.44,13.49,13.41,13.46,1981468.2822523168,5.1391,5.1582,5.1276,5.1467,1981468.2823
2007-03-19 11:00:00,13.46,13.5,13.41,13.42,1601805.6545497742,5.1467,5.162,5.1276,5.1314,1601805.6545
2007-03-19 11:30:00,13.42,13.46,13.39,13.43,1702542.1715371823,5.1314,5.1467,5.12,5.1352,1702542.1715
2007-03-19 12:00:00,13.43,13.45,13.4,13.4,1278926.1107151343,5.1352,5.1429,5.1238,5.1238,1278926.1107
2007-03-19 12:30:00,13.4,13.41,13.36,13.37,1467094.3216916132,5.1238,5.1276,5.1085,5.1123,1467094.3217
2007-03-19 13:00:00,13.36,13.37,13.33,13.34,1282014.730339748,5.1085,5.1123,5.097,5.1008,1282014.7303
2007-03-19 13:30:00,13.33,13.36,13.31,13.33,1307198.8595866002,5.097,5.1085,5.0894,5.097,1307198.8596
2007-03-19 14:00:00,13.33,13.35,13.28,13.28,1244000.9503445,5.097,5.1047,5.0779,5.0779,1244000.9503
2007-03-19 14:30:00,13.28,13.3,13.26,13.28,2081016.868614873,5.0779,5.0855,5.0702,5.0779,2081016.8686
2007-03-19 15:00:00,13.28,13.37,13.28,13.33,2752910.430030886,5.0779,5.1123,5.0779,5.097,2752910.43
2007-03-19 15:30:00,13.33,13.35,13.28,13.35,3583511.522927061,5.097,5.1047,5.0779,5.1047,3583511.5229
2007-03-20 09:30:00,13.38,13.4,13.27,13.27,4096697.552862913,5.1161,5.1238,5.0741,5.0741,4096697.5529
2007-03-20 10:00:00,13.27,13.28,13.22,13.26,3360893.3238298884,5.0741,5.0779,5.0549,5.0702,3360893.3238
2007-03-20 10:30:00,13.26,13.28,13.23,13.24,2073889.284865764,5.0702,5.0779,5.0588,5.0626,2073889.2849
2007-03-20 11:00:00,13.24,13.27,13.14,13.15,4411023.996198623,5.0626,5.0741,5.0244,5.0282,4411023.9962
2007-03-20 11:30:00,13.15,13.2,13.11,13.2,2058921.3589926348,5.0282,5.0473,5.0129,5.0473,2058921.359
2007-03-20 12:00:00,13.2,13.28,13.2,13.27,2089332.3829888336,5.0473,5.0779,5.0473,5.0741,2089332.383
2007-03-20 12:30:00,13.27,13.3,13.27,13.28,1040389.6412449512,5.0741,5.0855,5.0741,5.0779,1040389.6412
2007-03-20 13:00:00,13.28,13.31,13.25,13.27,1183891.6607270136,5.0779,5.0894,5.0664,5.0741,1183891.6607
2007-03-20 13:30:00,13.27,13.28,13.21,13.25,1466143.977191732,5.0741,5.0779,5.0511,5.0664,1466143.9772
2007-03-20 14:00:00,13.25,13.3,13.24,13.26,1367783.3214540272,5.0664,5.0855,5.0626,5.0702,1367783.3215
2007-03-20 14:30:00,13.26,13.26,13.22,13.25,1185079.591351865,5.0702,5.0702,5.0549,5.0664,1185079.5914
2007-03-20 15:00:00,13.25,13.31,13.25,13.29,2151817.533856022,5.0664,5.0894,5.0664,5.0817,2151817.5339
2007-03-20 15:30:00,13.29,13.3,13.24,13.25,3680209.075789974,5.0817,5.0855,5.0626,5.0664,3680209.0758
2007-03-21 09:30:00,13.26,13.36,13.25,13.28,2463292.9436920886,5.0702,5.1085,5.0664,5.0779,2463292.9437
2007-03-21 10:00:00,13.28,13.36,13.25,13.28,3208125.4454739843,5.0779,5.1085,5.0664,5.0779,3208125.4455
2007-03-21 10:30:00,13.28,13.31,13.25,13.3,2562128.771679734,5.0779,5.0894,5.0664,5.0855,2562128.7717
2007-03-21 11:00:00,13.3,13.41,13.3,13.31,4014730.339748159,5.0855,5.1276,5.0855,5.0894,4014730.3397
2007-03-21 11:30:00,13.3,13.31,13.26,13.26,2045616.535994298,5.0855,5.0894,5.0702,5.0702,2045616.536
2007-03-21 12:00:00,13.26,13.26,13.17,13.18,2328344.024708957,5.0702,5.0702,5.0358,5.0397,2328344.0247
2007-03-21 12:30:00,13.18,13.21,13.17,13.17,1526490.852934189,5.0397,5.0511,5.0358,5.0358,1526490.8529
2007-03-21 13:00:00,13.18,13.24,13.17,13.21,1648847.707293894,5.0397,5.0626,5.0358,5.0511,1648847.7073
2007-03-21 13:30:00,13.21,13.21,13.13,13.16,2050843.4307436447,5.0511,5.0511,5.0205,5.032,2050843.4307
2007-03-21 14:00:00,13.17,13.33,13.11,13.25,6263720.598717035,5.0358,5.097,5.0129,5.0664,6263720.5987
2007-03-21 14:30:00,13.25,13.45,13.22,13.45,4324067.474459492,5.0664,5.1429,5.0549,5.1429,4324067.4745
2007-03-21 15:00:00,13.45,13.47,13.36,13.43,4323117.12995961,5.1429,5.1505,5.1085,5.1352,4323117.13
2007-03-21 15:30:00,13.43,13.53,13.41,13.52,6822047.992397244,5.1352,5.1735,5.1276,5.1697,6822047.9924
2007-03-22 09:30:00,13.51,13.54,13.45,13.48,3196008.553100499,5.1658,5.1773,5.1429,5.1544,3196008.5531
2007-03-22 10:00:00,13.48,13.57,13.46,13.53,1981230.6961273465,5.1544,5.1888,5.1467,5.1735,1981230.6961
2007-03-22 10:30:00,13.53,13.57,13.49,13.56,1410786.4100736517,5.1735,5.1888,5.1582,5.185,1410786.4101
2007-03-22 11:00:00,13.56,13.63,13.49,13.59,1635067.7120456165,5.185,5.2117,5.1582,5.1964,1635067.712
2007-03-22 11:30:00,13.59,13.62,13.54,13.6,2806129.722024234,5.1964,5.2079,5.1773,5.2002,2806129.722
2007-03-22 12:00:00,13.61,13.73,13.58,13.68,2739130.434782609,5.2041,5.25,5.1926,5.2308,2739130.4348
2007-03-22 12:30:00,13.68,13.7,13.66,13.66,1471370.8719410787,5.2308,5.2385,5.2232,5.2232,1471370.8719
2007-03-22 13:00:00,13.66,13.66,13.61,13.62,1182466.1439771918,5.2232,5.2232,5.2041,5.2079,1182466.144
2007-03-22 13:30:00,13.62,13.65,13.6,13.65,1371584.699453552,5.2079,5.2194,5.2002,5.2194,1371584.6995
2007-03-22 14:00:00,13.65,13.68,13.65,13.66,904490.3777619388,5.2194,5.2308,5.2194,5.2232,904490.3778
2007-03-22 14:30:00,13.66,13.74,13.66,13.73,1384651.9363269184,5.2232,5.2538,5.2232,5.25,1384651.9363
2007-03-22 15:00:00,13.73,13.73,13.63,13.65,1626039.439296745,5.25,5.25,5.2117,5.2194,1626039.4393
2007-03-22 15:30:00,13.65,13.66,13.62,13.63,2797101.4492753623,5.2194,5.2232,5.2079,5.2117,2797101.4493
2007-03-23 09:30:00,13.68,13.7,13.52,13.53,2515799.4773105253,5.2308,5.2385,5.1697,5.1735,2515799.4773
2007-03-23 10:00:00,13.53,13.61,13.52,13.54,2092421.002613448,5.1735,5.2041,5.1697,5.1773,2092421.0026
2007-03-23 10:30:00,13.54,13.57,13.46,13.51,2076027.5599904968,5.1773,5.1888,5.1467,5.1658,2076027.56
2007-03-23 11:00:00,13.51,13.54,13.48,13.5,1259681.63459254,5.1658,5.1773,5.1544,5.162,1259681.6346
2007-03-23 11:30:00,13.5,13.52,13.47,13.48,1004989.3086243764,5.162,5.1697,5.1505,5.1544,1004989.3086
2007-03-23 12:00:00,13.48,13.51,13.48,13.48,740080.7792824899,5.1544,5.1658,5.1544,5.1544,740080.7793
2007-03-23 12:30:00,13.47,13.47,13.4,13.42,1692563.5542884297,5.1505,5.1505,5.1238,5.1314,1692563.5543
2007-03-23 13:00:00,13.42,13.45,13.38,13.4,1559277.7381800902,5.1314,5.1429,5.1161,5.1238,1559277.7382
2007-03-23 13:30:00,13.4,13.42,13.39,13.4,1469470.1829413162,5.1238,5.1314,5.12,5.1238,1469470.1829
2007-03-23 14:00:00,13.4,13.41,13.36,13.39,1167973.3903540033,5.1238,5.1276,5.1085,5.12,1167973.3904
2007-03-23 14:30:00,13.39,13.41,13.37,13.4,1591589.4511760513,5.12,5.1276,5.1123,5.1238,1591589.4512
2007-03-23 15:00:00,13.4,13.43,13.38,13.41,2164647.184604419,5.1238,5.1352,5.1161,5.1276,2164647.1846
2007-03-23 15:30:00,13.41,13.44,13.33,13.39,4848657.638393918,5.1276,5.1391,5.097,5.12,4848657.6384
2007-03-26 09:30:00,13.48,13.6,13.48,13.59,4074126.870990734,5.1544,5.2002,5.1544,5.1964,4074126.871
2007-03-26 10:00:00,13.59,13.6,13.41,13.47,6123307.198859586,5.1964,5.2002,5.1276,5.1505,6123307.1989
2007-03-26 10:30:00,13.47,13.65,13.44,13.6,3062960.32311713,5.1505,5.2194,5.1391,5.2002,3062960.3231
2007-03-26 11:00:00,13.59,13.72,13.59,13.65,3715371.8222855786,5.1964,5.2461,5.1964,5.2194,3715371.8223
2007-03-26 11:30:00,13.65,13.69,13.59,13.6,2826562.12877168,5.2194,5.2347,5.1964,5.2002,2826562.1288
2007-03-26 12:00:00,13.6,13.66,13.6,13.64,3735566.6429080544,5.2002,5.2232,5.2002,5.2155,3735566.6429
2007-03-26 12:30:00,13.64,13.65,13.62,13.63,2823711.0952720363,5.2155,5.2194,5.2079,5.2117,2823711.0953
2007-03-26 13:00:00,13.63,13.65,13.62,13.65,1280351.627464956,5.2117,5.2194,5.2079,5.2194,1280351.6275
2007-03-26 13:30:00,13.65,13.67,13.6,13.64,1982181.040627228,5.2194,5.227,5.2002,5.2155,1982181.0406
2007-03-26 14:00:00,13.65,13.79,13.65,13.77,3100023.758612497,5.2194,5.2729,5.2194,5.2653,3100023.7586
2007-03-26 14:30:00,13.77,13.87,13.76,13.87,2757424.566405322,5.2653,5.3035,5.2614,5.3035,2757424.5664
2007-03-26 15:00:00,13.87,13.96,13.83,13.93,4729151.817533856,5.3035,5.3379,5.2882,5.3264,4729151.8175
2007-03-26 15:30:00,13.93,14.02,13.92,14.01,8563554.288429556,5.3264,5.3608,5.3226,5.357,8563554.2884
2007-03-27 09:30:00,13.95,13.98,13.87,13.9,4178902.352102637,5.3341,5.3456,5.3035,5.315,4178902.3521
2007-03-27 10:00:00,13.9,13.98,13.89,13.97,3933475.885008316,5.315,5.3456,5.3111,5.3417,3933475.885
2007-03-27 10:30:00,13.97,13.98,13.9,13.95,2146590.6391066764,5.3417,5.3456,5.315,5.3341,2146590.6391
2007-03-27 11:00:00,13.95,13.98,13.9,13.91,2025421.7153718225,5.3341,5.3456,5.315,5.3188,2025421.7154
2007-03-27 11:30:00,13.91,13.95,13.89,13.94,1579472.558802566,5.3188,5.3341,5.3111,5.3303,1579472.5588
2007-03-27 12:00:00,13.94,13.94,13.9,13.93,1157757.1869802803,5.3303,5.3303,5.315,5.3264,1157757.187
2007-03-27 12:30:00,13.93,13.97,13.93,13.95,1085055.832739368,5.3264,5.3417,5.3264,5.3341,1085055.8327
2007-03-27 13:00:00,13.95,13.97,13.94,13.96,1032786.8852459016,5.3341,5.3417,5.3303,5.3379,1032786.8852
2007-03-27 13:30:00,13.96,14.02,13.95,14.01,2230696.127346163,5.3379,5.3608,5.3341,5.357,2230696.1273
2007-03-27 14:00:00,14.01,14.08,14.01,14.04,3057971.014492754,5.357,5.3838,5.357,5.3685,3057971.0145
2007-03-27 14:30:00,14.04,14.07,14.02,14.05,2506296.032311713,5.3685,5.38,5.3608,5.3723,2506296.0323
2007-03-27 15:00:00,14.05,14.1,14.05,14.1,2579234.972677596,5.3723,5.3914,5.3723,5.3914,2579234.9727
2007-03-27 15:30:00,14.1,14.1,14.0,14.02,3760513.186029936,5.3914,5.3914,5.3532,5.3608,3760513.186
2007-03-28 09:30:00,13.95,14.13,13.91,14.12,3606557.37704918,5.3341,5.4029,5.3188,5.3991,3606557.377
2007-03-28 10:00:00,14.12,14.17,14.08,14.13,3502019.482062248,5.3991,5.4182,5.3838,5.4029,3502019.4821
2007-03-28 10:30:00,14.13,14.13,13.94,14.07,4920408.648134949,5.4029,5.4029,5.3303,5.38,4920408.6481
2007-03-28 11:00:00,14.07,14.09,13.94,13.99,2374435.7329531955,5.38,5.3876,5.3303,5.3494,2374435.733
2007-03-28 11:30:00,13.99,14.01,13.97,13.99,1767165.5975291044,5.3494,5.357,5.3417,5.3494,1767165.5975
2007-03-28 12:00:00,13.99,14.1,13.98,14.05,3101686.8614872894,5.3494,5.3914,5.3456,5.3723,3101686.8615
2007-03-28 12:30:00,14.05,14.12,14.04,14.08,1574008.077928249,5.3723,5.3991,5.3685,5.3838,1574008.0779
2007-03-28 13:00:00,14.08,14.1,14.05,14.05,1015443.0981230696,5.3838,5.3914,5.3723,5.3723,1015443.0981
2007-03-28 13:30:00,14.05,14.1,14.03,14.05,1079828.9379900214,5.3723,5.3914,5.3647,5.3723,1079828.938
2007-03-28 14:00:00,14.05,14.06,13.97,13.98,2369921.59657876,5.3723,5.3761,5.3417,5.3456,2369921.5966
2007-03-28 14:30:00,13.98,13.99,13.94,13.97,1925397.9567593248,5.3456,5.3494,5.3303,5.3417,1925397.9568
2007-03-28 15:00:00,13.97,13.99,13.96,13.99,2213589.926348301,5.3417,5.3494,5.3379,5.3494,2213589.9263
2007-03-28 15:30:00,13.99,14.06,13.93,13.93,3232121.6440959848,5.3494,5.3761,5.3264,5.3264,3232121.6441
2007-03-29 09:30:00,14.05,14.08,13.99,14.05,2526490.8529341887,5.3723,5.3838,5.3494,5.3723,2526490.8529
2007-03-29 10:00:00,14.05,14.06,13.98,14.04,1805179.3775243529,5.3723,5.3761,5.3456,5.3685,1805179.3775
2007-03-29 10:30:00,14.05,14.08,13.87,13.88,3126870.9907341413,5.3723,5.3838,5.3035,5.3073,3126870.9907
2007-03-29 11:00:00,13.88,13.94,13.88,13.94,1564742.2190544072,5.3073,5.3303,5.3073,5.3303,1564742.2191
2007-03-29 11:30:00,13.94,13.94,13.79,13.79,1918983.131385127,5.3303,5.3303,5.2729,5.2729,1918983.1314
2007-03-29 12:00:00,13.79,13.87,13.78,13.83,1468519.838441435,5.2729,5.3035,5.2691,5.2882,1468519.8384
2007-03-29 12:30:00,13.84,13.9,13.79,13.89,1242575.433594678,5.292,5.315,5.2729,5.3111,1242575.4336
2007-03-29 13:00:00,13.89,13.9,13.8,13.83,1125683.0601092896,5.3111,5.315,5.2767,5.2882,1125683.0601
2007-03-29 13:30:00,13.83,13.9,13.79,13.81,1178664.765977667,5.2882,5.315,5.2729,5.2805,1178664.766
2007-03-29 14:00:00,13.81,13.94,13.72,13.78,1813019.7196483728,5.2805,5.3303,5.2461,5.2691,1813019.7196
2007-03-29 14:30:00,13.78,13.81,13.73,13.78,1533380.8505583275,5.2691,5.2805,5.25,5.2691,1533380.8506
2007-03-29 15:00:00,13.78,13.87,13.74,13.86,1818484.2005226896,5.2691,5.3035,5.2538,5.2997,1818484.2005
2007-03-29 15:30:00,13.86,13.92,13.85,13.9,3333808.505583274,5.2997,5.3226,5.2958,5.315,3333808.5056
2007-03-30 09:30:00,13.92,14.08,13.89,14.02,3652886.671418389,5.3226,5.3838,5.3111,5.3608,3652886.6714
2007-03-30 10:00:00,14.02,14.07,13.99,14.03,2264670.943216916,5.3608,5.38,5.3494,5.3647,2264670.9432
2007-03-30 10:30:00,14.03,14.06,14.01,14.04,1573295.3195533382,5.3647,5.3761,5.357,5.3685,1573295.3196
2007-03-30 11:00:00,14.04,14.05,13.93,13.94,2001187.9306248515,5.3685,5.3723,5.3264,5.3303,2001187.9306
2007-03-30 11:30:00,13.94,13.97,13.84,13.94,2577096.697552863,5.3303,5.3417,5.292,5.3303,2577096.6976
2007-03-30 12:00:00,13.94,13.94,13.88,13.91,855310.0498930863,5.3303,5.3303,5.3073,5.3188,855310.0499
2007-03-30 12:30:00,13.91,13.97,13.89,13.9,666666.6666666666,5.3188,5.3417,5.3111,5.315,666666.6667
2007-03-30 13:00:00,13.9,13.92,13.88,13.91,1007365.1698740794,5.315,5.3226,5.3073,5.3188,1007365.1699
2007-03-30 13:30:00,13.9,13.97,13.9,13.93,1104537.8949869329,5.315,5.3417,5.315,5.3264,1104537.895
2007-03-30 14:00:00,13.93,13.99,13.91,13.98,1155143.739605607,5.3264,5.3494,5.3188,5.3456,1155143.7396
2007-03-30 14:30:00,13.98,14.01,13.94,13.95,1324067.4744594917,5.3456,5.357,5.3303,5.3341,1324067.4745
2007-03-30 15:00:00,13.95,13.95,13.91,13.92,1199097.1727251129,5.3341,5.3341,5.3188,5.3226,1199097.1727
2007-03-30 15:30:00,13.92,13.96,13.9,13.94,2569018.7693038727,5.3226,5.3379,5.315,5.3303,2569018.7693
2007-04-02 09:30:00,13.95,14.09,13.93,13.97,2385127.10857686,5.3341,5.3876,5.3264,5.3417,2385127.1086
2007-04-02 10:00:00,13.97,13.97,13.85,13.88,3147540.9836065574,5.3417,5.3417,5.2958,5.3073,3147540.9836
2007-04-02 10:30:00,13.88,13.91,13.84,13.86,1810168.686148729,5.3073,5.3188,5.292,5.2997,1810168.6861
2007-04-02 11:00:00,13.86,13.9,13.85,13.85,1713471.133285816,5.2997,5.315,5.2958,5.2958,1713471.1333
2007-04-02 11:30:00,13.86,13.89,13.83,13.87,1486338.7978142076,5.2997,5.3111,5.2882,5.3035,1486338.7978
2007-04-02 12:00:00,13.87,13.88,13.85,13.86,727013.5424091233,5.3035,5.3073,5.2958,5.2997,727013.5424
2007-04-02 12:30:00,13.86,13.88,13.81,13.82,1065098.5982418626,5.2997,5.3073,5.2805,5.2844,1065098.5982
2007-04-02 13:00:00,13.82,13.84,13.8,13.81,752672.8439059159,5.2844,5.292,5.2767,5.2805,752672.8439
2007-04-02 13:30:00,13.81,13.84,13.79,13.84,1235685.4359705397,5.2805,5.292,5.2729,5.292,1235685.436
2007-04-02 14:00:00,13.83,13.85,13.79,13.84,1430030.886196246,5.2882,5.2958,5.2729,5.292,1430030.8862
2007-04-02 14:30:00,13.84,13.86,13.83,13.83,762176.288904728,5.292,5.2997,5.2882,5.2882,762176.2889
2007-04-02 15:00:00,13.83,13.89,13.82,13.87,1545735.329056783,5.2882,5.3111,5.2844,5.3035,1545735.3291
2007-04-02 15:30:00,13.87,13.89,13.86,13.89,2143502.019482062,5.3035,5.3111,5.2997,5.3111,2143502.0195
2007-04-03 09:30:00,14.03,14.17,13.99,14.16,3832026.6096459967,5.3647,5.4182,5.3494,5.4144,3832026.6096
2007-04-03 10:00:00,14.17,14.29,14.13,14.25,4134948.918983132,5.4182,5.4641,5.4029,5.4488,4134948.919
2007-04-03 10:30:00,14.25,14.42,14.24,14.35,5980280.351627465,5.4488,5.5138,5.445,5.487,5980280.3516
2007-04-03 11:00:00,14.34,14.35,14.28,14.29,3475409.836065574,5.4832,5.487,5.4603,5.4641,3475409.8361
2007-04-03 11:30:00,14.29,14.37,14.28,14.37,2102399.6198622,5.4641,5.4947,5.4603,5.4947,2102399.6199
2007-04-03 12:00:00,14.37,14.38,14.3,14.3,1945117.6051318604,5.4947,5.4985,5.4679,5.4679,1945117.6051
2007-04-03 12:30:00,14.3,14.32,14.29,14.31,1063435.495367071,5.4679,5.4756,5.4641,5.4717,1063435.4954
2007-04-03 13:00:00,14.31,14.33,14.27,14.32,1377049.1803278688,5.4717,5.4794,5.4564,5.4756,1377049.1803
2007-04-03 13:30:00,14.32,14.36,14.31,14.33,1209550.9622238062,5.4756,5.4909,5.4717,5.4794,1209550.9622
2007-04-03 14:00:00,14.33,14.34,14.27,14.29,1958897.6003801376,5.4794,5.4832,5.4564,5.4641,1958897.6004
2007-04-03 14:30:00,14.29,14.31,14.28,14.28,1079591.351865051,5.4641,5.4717,5.4603,5.4603,1079591.3519
2007-04-03 15:00:00,14.28,14.28,14.23,14.25,2752672.843905916,5.4603,5.4603,5.4411,5.4488,2752672.8439
2007-04-03 15:30:00,14.25,14.28,13.82,14.22,5117367.545735329,5.4488,5.4603,5.2844,5.4373,5117367.5457
2007-04-04 09:30:00,14.29,14.35,14.2,14.24,4495129.484438109,5.4641,5.487,5.4297,5.445,4495129.4844
2007-04-04 10:00:00,14.24,14.25,14.16,14.23,2985744.832501782,5.445,5.4488,5.4144,5.4411,2985744.8325
2007-04-04 10:30:00,14.22,14.3,14.17,14.28,2895224.518888097,5.4373,5.4679,5.4182,5.4603,2895224.5189
2007-04-04 11:00:00,14.28,14.33,14.26,14.28,2765264.908529342,5.4603,5.4794,5.4526,5.4603,2765264.9085
2007-04-04 11:30:00,14.28,14.3,14.28,14.29,1018056.545497743,5.4603,5.4679,5.4603,5.4641,1018056.5455
2007-04-04 12:00:00,14.29,14.29,14.26,14.26,1282014.730339748,5.4641,5.4641,5.4526,5.4526,1282014.7303
2007-04-04 12:30:00,14.26,14.26,14.23,14.26,962223.806129722,5.4526,5.4526,5.4411,5.4526,962223.8061
2007-04-04 13:00:00,14.25,14.26,14.21,14.23,746495.604656688,5.4488,5.4526,5.4335,5.4411,746495.6047
2007-04-04 13:30:00,14.23,14.23,14.15,14.21,1683297.695414588,5.4411,5.4411,5.4106,5.4335,1683297.6954
2007-04-04 14:00:00,14.2,14.26,14.19,14.21,1442385.364694702,5.4297,5.4526,5.4258,5.4335,1442385.3647
2007-04-04 14:30:00,14.22,14.23,14.21,14.21,555713.9463055357,5.4373,5.4411,5.4335,5.4335,555713.9463
2007-04-04 15:00:00,14.21,14.21,14.18,14.2,1947968.638631504,5.4335,5.4335,5.422,5.4297,1947968.6386
2007-04-04 15:30:00,14.2,14.2,14.16,14.19,1617011.1665478738,5.4297,5.4297,5.4144,5.4258,1617011.1665
2007-04-05 09:30:00,14.39,14.41,14.26,14.33,6246139.225469233,5.5023,5.51,5.4526,5.4794,6246139.2255
2007-04-05 10:00:00,14.33,14.4,14.25,14.26,1695889.7600380138,5.4794,5.5061,5.4488,5.4526,1695889.76
2007-04-05 10:30:00,14.27,14.28,14.23,14.26,2583036.3506771205,5.4564,5.4603,5.4411,5.4526,2583036.3507
2007-04-05 11:00:00,14.26,14.27,14.21,14.21,1910430.0308861963,5.4526,5.4564,5.4335,5.4335,1910430.0309
2007-04-05 11:30:00,14.21,14.23,14.19,14.23,1731765.2649085294,5.4335,5.4411,5.4258,5.4411,1731765.2649
2007-04-05 12:00:00,14.23,14.26,14.18,14.18,1716559.75291043,5.4411,5.4526,5.422,5.422,1716559.7529
2007-04-05 12:30:00,14.18,14.2,14.16,14.18,1132810.6438583988,5.422,5.4297,5.4144,5.422,1132810.6439
2007-04-05 13:00:00,14.18,14.18,14.13,14.13,1574720.8363031598,5.422,5.422,5.4029,5.4029,1574720.8363
2007-04-05 13:30:00,14.13,14.16,14.13,14.14,1147303.397481587,5.4029,5.4144,5.4029,5.4067,1147303.3975
2007-04-05 14:00:00,14.14,14.15,14.13,14.14,1086956.5217391304,5.4067,5.4106,5.4029,5.4067,1086956.5217
2007-04-05 14:30:00,14.15,14.15,14.13,14.15,1381325.7305773343,5.4106,5.4106,5.4029,5.4106,1381325.7306
2007-04-05 15:00:00,14.15,14.21,14.15,14.18,2166547.8736041817,5.4106,5.4335,5.4106,5.422,2166547.8736
2007-04-05 15:30:00,14.18,14.19,14.15,14.19,2722974.578284628,5.422,5.4258,5.4106,5.4258,2722974.5783
2007-04-09 09:30:00,14.19,14.26,14.14,14.26,5923022.095509622,5.4258,5.4526,5.4067,5.4526,5923022.0955
2007-04-09 10:00:00,14.25,14.27,14.18,14.23,6409360.89332383,5.4488,5.4564,5.422,5.4411,6409360.8933
2007-04-09 10:30:00,14.23,14.25,14.18,14.22,3728676.645283916,5.4411,5.4488,5.422,5.4373,3728676.6453
2007-04-09 11:00:00,14.22,14.26,14.21,14.22,2449275.362318841,5.4373,5.4526,5.4335,5.4373,2449275.3623
2007-04-09 11:30:00,14.22,14.27,14.22,14.25,1884057.971014493,5.4373,5.4564,5.4373,5.4488,1884057.971
2007-04-09 12:00:00,14.25,14.25,14.19,14.21,2283915.4193395106,5.4488,5.4488,5.4258,5.4335,2283915.4193
2007-04-09 12:30:00,14.21,14.24,14.18,14.22,2579234.972677596,5.4335,5.445,5.422,5.4373,2579234.9727
2007-04-09 13:00:00,14.22,14.23,14.18,14.22,1741268.7099073415,5.4373,5.4411,5.422,5.4373,1741268.7099
2007-04-09 13:30:00,14.22,14.23,14.19,14.2,1435020.1948206224,5.4373,5.4411,5.4258,5.4297,1435020.1948
2007-04-09 14:00:00,14.2,14.2,14.17,14.18,1653599.4297933,5.4297,5.4297,5.4182,5.422,1653599.4298
2007-04-09 14:30:00,14.18,14.2,14.18,14.2,1291518.1753385602,5.422,5.4297,5.422,5.4297,1291518.1753
2007-04-09 15:00:00,14.19,14.22,14.18,14.21,1497742.931812782,5.4258,5.4373,5.422,5.4335,1497742.9318
2007-04-09 15:30:00,14.21,14.21,14.19,14.19,3278926.1107151345,5.4335,5.4335,5.4258,5.4258,3278926.1107
2007-04-10 09:30:00,14.17,14.31,14.16,14.24,2680446.661914944,5.4182,5.4717,5.4144,5.445,2680446.6619
2007-04-10 10:00:00,14.24,14.34,14.23,14.31,3030173.4378712284,5.445,5.4832,5.4411,5.4717,3030173.4379
2007-04-10 10:30:00,14.31,14.33,14.28,14.28,1058921.3589926348,5.4717,5.4794,5.4603,5.4603,1058921.359
2007-04-10 11:00:00,14.28,14.31,14.27,14.29,1625326.6809218342,5.4603,5.4717,5.4564,5.4641,1625326.6809
2007-04-10 11:30:00,14.29,14.3,14.28,14.28,917082.4423853648,5.4641,5.4679,5.4603,5.4603,917082.4424
2007-04-10 12:00:00,14.28,14.31,14.28,14.31,966025.1841292467,5.4603,5.4717,5.4603,5.4717,966025.1841
2007-04-10 12:30:00,14.31,14.31,14.27,14.27,1354716.0845806606,5.4717,5.4717,5.4564,5.4564,1354716.0846
2007-04-10 13:00:00,14.27,14.31,14.26,14.29,1024233.7847469707,5.4564,5.4717,5.4526,5.4641,1024233.7847
2007-04-10 13:30:00,14.29,14.31,14.27,14.28,852934.1886433832,5.4641,5.4717,5.4564,5.4603,852934.1886
2007-04-10 14:00:00,14.28,14.31,14.28,14.29,660964.5996673794,5.4603,5.4717,5.4603,5.4641,660964.5997
2007-04-10 14:30:00,14.29,14.29,14.27,14.27,1029698.2656212876,5.4641,5.4641,5.4564,5.4564,1029698.2656
2007-04-10 15:00:00,14.27,14.29,14.26,14.27,1197671.655975291,5.4564,5.4641,5.4526,5.4564,1197671.656
2007-04-10 15:30:00,14.28,14.32,14.27,14.3,3259206.4623425994,5.4603,5.4756,5.4564,5.4679,3259206.4623
2007-04-11 09:30:00,14.3,14.32,14.16,14.18,3375386.077453077,5.4679,5.4756,5.4144,5.422,3375386.0775
2007-04-11 10:00:00,14.18,14.27,14.18,14.23,2045378.949869328,5.422,5.4564,5.422,5.4411,2045378.9499
2007-04-11 10:30:00,14.24,14.24,14.09,14.1,2516037.063435496,5.445,5.445,5.3876,5.3914,2516037.0634
2007-04-11 11:00:00,14.09,14.23,14.08,14.21,2495367.07056308,5.3876,5.4411,5.3838,5.4335,2495367.0706
2007-04-11 11:30:00,14.22,14.29,14.17,14.21,1047992.3972440008,5.4373,5.4641,5.4182,5.4335,1047992.3972
2007-04-11 12:00:00,14.21,14.28,14.21,14.27,1129959.610358755,5.4335,5.4603,5.4335,5.4564,1129959.6104
2007-04-11 12:30:00,14.27,14.28,14.23,14.28,1281777.144214778,5.4564,5.4603,5.4411,5.4603,1281777.1442
2007-04-11 13:00:00,14.28,14.34,14.26,14.28,1475885.0083155143,5.4603,5.4832,5.4526,5.4603,1475885.0083
2007-04-11 13:30:00,14.29,14.31,14.25,14.25,705868.3772867664,5.4641,5.4717,5.4488,5.4488,705868.3773
2007-04-11 14:00:00,14.25,14.25,14.17,14.21,2319553.338085056,5.4488,5.4488,5.4182,5.4335,2319553.3381
2007-04-11 14:30:00,14.21,14.21,14.12,14.17,1978379.6626277023,5.4335,5.4335,5.3991,5.4182,1978379.6626
2007-04-11 15:00:00,14.17,14.2,14.14,14.16,1432169.1613209788,5.4182,5.4297,5.4067,5.4144,1432169.1613
2007-04-11 15:30:00,14.16,14.2,14.15,14.15,2564504.632929437,5.4144,5.4297,5.4106,5.4106,2564504.6329
2007-04-12 09:30:00,14.18,14.23,14.13,14.22,2387978.142076503,5.422,5.4411,5.4029,5.4373,2387978.1421
2007-04-12 10:00:00,14.22,14.27,14.2,14.24,2626277.025421716,5.4373,5.4564,5.4297,5.445,2626277.0254
2007-04-12 10:30:00,14.23,14.29,14.2,14.26,2269185.079591352,5.4411,5.4641,5.4297,5.4526,2269185.0796
2007-04-12 11:00:00,14.26,14.29,14.24,14.24,1653599.4297933,5.4526,5.4641,5.445,5.445,1653599.4298
2007-04-12 11:30:00,14.24,14.27,14.21,14.24,1666904.252791637,5.445,5.4564,5.4335,5.445,1666904.2528
2007-04-12 12:00:00,14.23,14.29,14.23,14.28,2236398.1943454505,5.4411,5.4641,5.4411,5.4603,2236398.1943
2007-04-12 12:30:00,14.28,14.3,14.27,14.3,848895.2245188882,5.4603,5.4679,5.4564,5.4679,848895.2245
2007-04-12 13:00:00,14.3,14.34,14.29,14.31,1913281.06438584,5.4679,5.4832,5.4641,5.4717,1913281.0644
2007-04-12 13:30:00,14.31,14.32,14.27,14.27,1464480.87431694,5.4717,5.4756,5.4564,5.4564,1464480.8743
2007-04-12 14:00:00,14.27,14.31,14.24,14.28,1524827.7500593965,5.4564,5.4717,5.445,5.4603,1524827.7501
2007-04-12 14:30:00,14.28,14.3,14.24,14.27,1831789.0235210264,5.4603,5.4679,5.445,5.4564,1831789.0235
2007-04-12 15:00:00,14.27,14.31,14.27,14.31,2316939.8907103827,5.4564,5.4717,5.4564,5.4717,2316939.8907
2007-04-12 15:30:00,14.31,14.33,14.29,14.32,3318602.993585175,5.4717,5.4794,5.4641,5.4756,3318602.9936
2007-04-13 09:30:00,14.4,14.59,14.37,14.57,7651936.326918508,5.5061,5.5788,5.4947,5.5711,7651936.3269
2007-04-13 10:00:00,14.57,14.61,14.49,14.58,6410548.823948681,5.5711,5.5864,5.5406,5.575,6410548.8239
2007-04-13 10:30:00,14.58,14.63,14.39,14.58,3271798.526966025,5.575,5.5941,5.5023,5.575,3271798.527
2007-04-13 11:00:00,14.58,15.01,14.57,14.63,3036113.090995486,5.575,5.7394,5.5711,5.5941,3036113.091
2007-04-13 11:30:00,14.64,14.68,14.63,14.65,3178427.1798526966,5.5979,5.6132,5.5941,5.6017,3178427.1799
2007-04-13 12:00:00,14.65,14.66,14.58,14.58,2890235.2102637207,5.6017,5.6056,5.575,5.575,2890235.2103
2007-04-13 12:30:00,14.58,14.6,14.56,14.57,986932.7631266336,5.575,5.5826,5.5673,5.5711,986932.7631
2007-04-13 13:00:00,14.56,14.58,14.52,14.52,1791161.7961511048,5.5673,5.575,5.552,5.552,1791161.7962
2007-04-13 13:30:00,14.52,14.58,14.51,14.56,1095272.036113091,5.552,5.575,5.5482,5.5673,1095272.0361
2007-04-13 14:00:00,14.57,14.57,14.51,14.54,1700166.3102874793,5.5711,5.5711,5.5482,5.5597,1700166.3103
2007-04-13 14:30:00,14.54,14.63,14.53,14.62,2277975.766215253,5.5597,5.5941,5.5559,5.5903,2277975.7662
2007-04-13 15:00:00,14.62,14.66,14.58,14.64,2412211.926823473,5.5903,5.6056,5.575,5.5979,2412211.9268
2007-04-13 15:30:00,14.64,14.66,14.59,14.64,4264908.529341887,5.5979,5.6056,5.5788,5.5979,4264908.5293
2007-04-16 09:30:00,14.73,14.79,14.59,14.65,7637443.573295319,5.6323,5.6553,5.5788,5.6017,7637443.5733
2007-04-16 10:00:00,14.65,14.7,14.61,14.66,3236635.7804704206,5.6017,5.6209,5.5864,5.6056,3236635.7805
2007-04-16 10:30:00,14.66,14.75,14.66,14.74,2112140.6509859823,5.6056,5.64,5.6056,5.6362,2112140.651
2007-04-16 11:00:00,14.75,14.78,14.68,14.77,2244000.9503445,5.64,5.6514,5.6132,5.6476,2244000.9503
2007-04-16 11:30:00,14.77,14.88,14.77,14.87,4297457.828462818,5.6476,5.6897,5.6476,5.6859,4297457.8285
2007-04-16 12:00:00,14.87,14.9,14.45,14.85,2512473.271560941,5.6859,5.6973,5.5253,5.6782,2512473.2716
2007-04-16 12:30:00,14.85,14.87,14.73,14.8,1856735.566642908,5.6782,5.6859,5.6323,5.6591,1856735.5666
2007-04-16 13:00:00,14.8,14.83,14.79,14.81,1119505.8208600618,5.6591,5.6706,5.6553,5.6629,1119505.8209
2007-04-16 13:30:00,14.81,14.85,14.8,14.81,895224.5188880969,5.6629,5.6782,5.6591,5.6629,895224.5189
2007-04-16 14:00:00,14.81,14.82,14.78,14.8,1198146.8282252315,5.6629,5.6667,5.6514,5.6591,1198146.8282
2007-04-16 14:30:00,14.8,14.82,14.78,14.78,1231408.885721074,5.6591,5.6667,5.6514,5.6514,1231408.8857
2007-04-16 15:00:00,14.79,14.84,14.78,14.82,2573295.319553338,5.6553,5.6744,5.6514,5.6667,2573295.3196
2007-04-16 15:30:00,14.82,14.82,14.73,14.77,5071751.009741032,5.6667,5.6667,5.6323,5.6476,5071751.0097
2007-04-17 09:30:00,14.84,14.88,14.73,14.77,3012592.064623426,5.6744,5.6897,5.6323,5.6476,3012592.0646
2007-04-17 10:00:00,14.77,14.87,14.76,14.81,2397956.759325256,5.6476,5.6859,5.6438,5.6629,2397956.7593
2007-04-17 10:30:00,14.81,14.86,14.8,14.83,1555476.3601805654,5.6629,5.682,5.6591,5.6706,1555476.3602
2007-04-17 11:00:00,14.83,14.86,14.81,14.81,1744357.3295319553,5.6706,5.682,5.6629,5.6629,1744357.3295
2007-04-17 11:30:00,14.82,14.83,14.79,14.79,2183654.074602044,5.6667,5.6706,5.6553,5.6553,2183654.0746
2007-04-17 12:00:00,14.79,14.81,14.74,14.75,1928961.74863388,5.6553,5.6629,5.6362,5.64,1928961.7486
2007-04-17 12:30:00,14.75,14.75,14.69,14.7,2233071.988595866,5.64,5.64,5.617,5.6209,2233071.9886
2007-04-17 13:00:00,14.7,14.74,14.68,14.73,1564267.0468044668,5.6209,5.6362,5.6132,5.6323,1564267.0468
2007-04-17 13:30:00,14.73,14.79,14.73,14.75,1181515.7994773106,5.6323,5.6553,5.6323,5.64,1181515.7995
2007-04-17 14:00:00,14.75,14.79,14.74,14.77,1213114.754098361,5.64,5.6553,5.6362,5.6476,1213114.7541
2007-04-17 14:30:00,14.77,14.78,14.74,14.77,1235210.2637205988,5.6476,5.6514,5.6362,5.6476,1235210.2637
2007-04-17 15:00:00,14.77,14.79,14.75,14.77,1497267.7595628416,5.6476,5.6553,5.64,5.6476,1497267.7596
2007-04-17 15:30:00,14.77,14.82,14.76,14.82,2781658.351152293,5.6476,5.6667,5.6438,5.6667,2781658.3512
2007-04-18 09:30:00,14.73,14.73,14.5,14.64,6268709.907341411,5.6323,5.6323,5.5444,5.5979,6268709.9073
2007-04-18 10:00:00,14.63,14.64,14.54,14.64,3818959.3727726303,5.5941,5.5979,5.5597,5.5979,3818959.3728
2007-04-18 10:30:00,14.64,14.66,14.59,14.6,3000950.3444998814,5.5979,5.6056,5.5788,5.5826,3000950.3445
2007-04-18 11:00:00,14.6,14.66,14.59,14.61,2846044.1910192445,5.5826,5.6056,5.5788,5.5864,2846044.191
2007-04-18 11:30:00,14.61,14.64,14.59,14.59,3022333.095747208,5.5864,5.5979,5.5788,5.5788,3022333.0957
2007-04-18 12:00:00,14.59,14.63,14.57,14.58,2188643.38322642,5.5788,5.5941,5.5711,5.575,2188643.3832
2007-04-18 12:30:00,14.58,14.61,14.51,14.53,4105725.8256117846,5.575,5.5864,5.5482,5.5559,4105725.8256
2007-04-18 13:00:00,14.52,14.55,14.42,14.43,5269422.665716322,5.552,5.5635,5.5138,5.5176,5269422.6657
2007-04-18 13:30:00,14.43,14.55,14.41,14.52,4970776.906628653,5.5176,5.5635,5.51,5.552,4970776.9066
2007-04-18 14:00:00,14.52,14.53,14.43,14.44,5484913.281064386,5.552,5.5559,5.5176,5.5214,5484913.2811
2007-04-18 14:30:00,14.44,14.53,14.43,14.52,5121881.682109765,5.5214,5.5559,5.5176,5.552,5121881.6821
2007-04-18 15:00:00,14.52,14.59,14.49,14.55,6246614.397719174,5.552,5.5788,5.5406,5.5635,6246614.3977
2007-04-18 15:30:00,14.55,14.57,14.46,14.5,8713946.305535756,5.5635,5.5711,5.5291,5.5444,8713946.3055
2007-04-19 09:30:00,14.67,14.74,14.46,14.64,22373960.56070325,5.6094,5.6362,5.5291,5.5979,22373960.5607
2007-04-19 10:00:00,14.64,14.64,14.51,14.51,12095034.44998812,5.5979,5.5979,5.5482,5.5482,12095034.45
2007-04-19 10:30:00,14.51,14.52,14.38,14.42,10994773.105250653,5.5482,5.552,5.4985,5.5138,10994773.1053
2007-04-19 11:00:00,14.42,14.5,14.35,14.39,6918983.131385127,5.5138,5.5444,5.487,5.5023,6918983.1314
2007-04-19 11:30:00,14.39,14.61,14.37,14.44,5273224.043715847,5.5023,5.5864,5.4947,5.5214,5273224.0437
2007-04-19 12:00:00,14.43,14.48,14.4,14.45,3318127.821335234,5.5176,5.5367,5.5061,5.5253,3318127.8213
2007-04-19 12:30:00,14.45,14.45,14.37,14.42,3622238.06129722,5.5253,5.5253,5.4947,5.5138,3622238.0613
2007-04-19 13:00:00,14.42,14.42,14.36,14.37,3514373.960560703,5.5138,5.5138,5.4909,5.4947,3514373.9606
2007-04-19 13:30:00,14.37,14.37,14.2,14.21,7239486.813970065,5.4947,5.4947,5.4297,5.4335,7239486.814
2007-04-19 14:00:00,14.21,14.23,14.07,14.1,9525065.336184368,5.4335,5.4411,5.38,5.3914,9525065.3362
2007-04-19 14:30:00,14.1,14.15,14.02,14.07,6440959.84794488,5.3914,5.4106,5.3608,5.38,6440959.8479
2007-04-19 15:00:00,14.07,14.07,13.87,13.93,11378712.28320266,5.38,5.38,5.3035,5.3264,11378712.2832
2007-04-19 15:30:00,13.93,13.98,13.88,13.97,15764789.736279402,5.3264,5.3456,5.3073,5.3417,15764789.7363
2007-04-20 09:30:00,14.17,14.21,14.06,14.13,15694464.243288193,5.4182,5.4335,5.3761,5.4029,15694464.2433
2007-04-20 10:00:00,14.13,14.14,13.99,14.09,9126395.8184842,5.4029,5.4067,5.3494,5.3876,9126395.8185
2007-04-20 10:30:00,14.09,14.1,14.06,14.1,3595628.4153005467,5.3876,5.3914,5.3761,5.3914,3595628.4153
2007-04-20 11:00:00,14.1,14.1,14.07,14.1,3467807.080066524,5.3914,5.3914,5.38,5.3914,3467807.0801
2007-04-20 11:30:00,14.09,14.1,14.06,14.07,3112615.823235923,5.3876,5.3914,5.3761,5.38,3112615.8232
2007-04-20 12:00:00,14.07,14.08,14.06,14.07,2652411.4991684486,5.38,5.3838,5.3761,5.38,2652411.4992
2007-04-20 12:30:00,14.07,14.08,14.02,14.07,3411023.996198622,5.38,5.3838,5.3608,5.38,3411023.9962
2007-04-20 13:00:00,14.07,14.08,14.05,14.08,1560465.668804942,5.38,5.3838,5.3723,5.3838,1560465.6688
2007-04-20 13:30:00,14.07,14.08,14.06,14.07,1463292.9436920884,5.38,5.3838,5.3761,5.38,1463292.9437
2007-04-20 14:00:00,14.07,14.14,14.07,14.13,2634117.367545736,5.38,5.4067,5.38,5.4029,2634117.3675
2007-04-20 14:30:00,14.13,14.15,14.12,14.15,2858398.6695177,5.4029,5.4106,5.3991,5.4106,2858398.6695
2007-04-20 15:00:00,14.15,14.16,14.08,14.08,3206224.756474222,5.4106,5.4144,5.3838,5.3838,3206224.7565
2007-04-20 15:30:00,14.08,14.13,14.08,14.12,5239011.641720124,5.3838,5.4029,5.3838,5.3991,5239011.6417
2007-04-23 09:30:00,14.05,14.2,14.02,14.18,3919933.475885009,5.3723,5.4297,5.3608,5.422,3919933.4759
2007-04-23 10:00:00,14.18,14.18,14.13,14.16,2909004.5141363745,5.422,5.422,5.4029,5.4144,2909004.5141
2007-04-23 10:30:00,14.16,14.26,14.15,14.25,3620812.544547399,5.4144,5.4526,5.4106,5.4488,3620812.5445
2007-04-23 11:00:00,14.25,14.28,14.19,14.26,3386552.625326681,5.4488,5.4603,5.4258,5.4526,3386552.6253
2007-04-23 11:30:00,14.25,14.26,14.18,14.24,2088619.6246139223,5.4488,5.4526,5.422,5.445,2088619.6246
2007-04-23 12:00:00,14.24,14.25,14.21,14.23,1640057.020669993,5.445,5.4488,5.4335,5.4411,1640057.0207
2007-04-23 12:30:00,14.23,14.24,14.18,14.19,1711095.272036113,5.4411,5.445,5.422,5.4258,1711095.272
2007-04-23 13:00:00,14.19,14.21,14.16,14.16,1401520.55119981,5.4258,5.4335,5.4144,5.4144,1401520.5512
2007-04-23 13:30:00,14.17,14.18,14.04,14.04,2265383.701591827,5.4182,5.422,5.3685,5.3685,2265383.7016
2007-04-23 14:00:00,14.05,14.09,14.03,14.04,2406985.032074127,5.3723,5.3876,5.3647,5.3685,2406985.0321
2007-04-23 14:30:00,14.04,14.14,14.03,14.11,1657875.9800427656,5.3685,5.4067,5.3647,5.3953,1657875.98
2007-04-23 15:00:00,14.11,14.17,14.1,14.17,3069612.7346162987,5.3953,5.4182,5.3914,5.4182,3069612.7346
2007-04-23 15:30:00,14.17,14.18,14.1,14.13,3156806.842480399,5.4182,5.422,5.3914,5.4029,3156806.8425
2007-04-24 09:30:00,14.03,14.11,14.0,14.04,3424328.819196959,5.3647,5.3953,5.3532,5.3685,3424328.8192
2007-04-24 10:00:00,14.04,14.04,13.95,13.98,2917795.200760276,5.3685,5.3685,5.3341,5.3456,2917795.2008
2007-04-24 10:30:00,13.98,14.02,13.94,13.99,2457353.2905678307,5.3456,5.3608,5.3303,5.3494,2457353.2906
2007-04-24 11:00:00,13.99,14.12,13.99,14.12,2430743.644571157,5.3494,5.3991,5.3494,5.3991,2430743.6446
2007-04-24 11:30:00,14.12,14.18,14.1,14.18,2494416.726063198,5.3991,5.422,5.3914,5.422,2494416.7261
2007-04-24 12:00:00,14.17,14.23,14.15,14.22,2587075.314801616,5.4182,5.4411,5.4106,5.4373,2587075.3148
2007-04-24 12:30:00,14.22,14.23,14.18,14.23,1823711.0952720365,5.4373,5.4411,5.422,5.4411,1823711.0953
2007-04-24 13:00:00,14.23,14.23,14.14,14.18,1723212.1644095986,5.4411,5.4411,5.4067,5.422,1723212.1644
2007-04-24 13:30:00,14.18,14.23,14.17,14.21,2940603.4687574245,5.422,5.4411,5.4182,5.4335,2940603.4688
2007-04-24 14:00:00,14.21,14.25,14.2,14.24,2030173.4378712284,5.4335,5.4488,5.4297,5.445,2030173.4379
2007-04-24 14:30:00,14.24,14.25,14.18,14.21,2069375.148491328,5.445,5.4488,5.422,5.4335,2069375.1485
2007-04-24 15:00:00,14.21,14.21,14.17,14.18,1594915.6569256356,5.4335,5.4335,5.4182,5.422,1594915.6569
2007-04-24 15:30:00,14.19,14.21,14.16,14.21,2476835.352815396,5.4258,5.4335,5.4144,5.4335,2476835.3528
2007-04-25 09:30:00,14.32,14.37,14.18,14.26,5044903.777619387,5.4756,5.4947,5.422,5.4526,5044903.7776
2007-04-25 10:00:00,14.25,14.27,14.16,14.23,2622950.819672131,5.4488,5.4564,5.4144,5.4411,2622950.8197
2007-04-25 10:30:00,14.23,14.27,14.17,14.26,2470182.941316227,5.4411,5.4564,5.4182,5.4526,2470182.9413
2007-04-25 11:00:00,14.25,14.27,14.23,14.24,1454502.2570681872,5.4488,5.4564,5.4411,5.445,1454502.2571
2007-04-25 11:30:00,14.24,14.26,14.23,14.26,2523402.233309575,5.445,5.4526,5.4411,5.4526,2523402.2333
2007-04-25 12:00:00,14.26,14.29,14.25,14.29,1329056.783083868,5.4526,5.4641,5.4488,5.4641,1329056.7831
2007-04-25 12:30:00,14.29,14.29,14.24,14.25,1389403.6588263246,5.4641,5.4641,5.445,5.4488,1389403.6588
2007-04-25 13:00:00,14.24,14.27,14.21,14.23,1852221.4302684723,5.445,5.4564,5.4335,5.4411,1852221.4303
2007-04-25 13:30:00,14.22,14.27,14.21,14.26,2618199.097172725,5.4373,5.4564,5.4335,5.4526,2618199.0972
2007-04-25 14:00:00,14.26,14.27,14.22,14.24,2520551.199809931,5.4526,5.4564,5.4373,5.445,2520551.1998
2007-04-25 14:30:00,14.24,14.27,14.24,14.26,1883820.3848895223,5.445,5.4564,5.445,5.4526,1883820.3849
2007-04-25 15:00:00,14.26,14.29,14.21,14.23,3354716.084580661,5.4526,5.4641,5.4335,5.4411,3354716.0846
2007-04-25 15:30:00,14.23,14.24,14.16,14.21,6379425.041577572,5.4411,5.445,5.4144,5.4335,6379425.0416
2007-04-26 09:30:00,14.26,14.29,14.21,14.27,3396293.6564504635,5.4526,5.4641,5.4335,5.4564,3396293.6565
2007-04-26 10:00:00,14.28,14.34,14.25,14.29,2829413.162271324,5.4603,5.4832,5.4488,5.4641,2829413.1623
2007-04-26 10:30:00,14.29,14.37,14.25,14.35,2807317.652649085,5.4641,5.4947,5.4488,5.487,2807317.6526
2007-04-26 11:00:00,14.34,14.35,14.29,14.31,1532668.0921834165,5.4832,5.487,5.4641,5.4717,1532668.0922
2007-04-26 11:30:00,14.31,14.35,14.28,14.3,1240912.330719886,5.4717,5.487,5.4603,5.4679,1240912.3307
2007-04-26 12:00:00,14.29,14.31,14.29,14.31,906866.2390116416,5.4641,5.4717,5.4641,5.4717,906866.239
2007-04-26 12:30:00,14.31,14.37,14.31,14.34,1652886.6714183893,5.4717,5.4947,5.4717,5.4832,1652886.6714
2007-04-26 13:00:00,14.34,14.37,14.33,14.34,1464005.7020669994,5.4832,5.4947,5.4794,5.4832,1464005.7021
2007-04-26 13:30:00,14.34,14.35,14.32,14.34,1269185.0795913518,5.4832,5.487,5.4756,5.4832,1269185.0796
2007-04-26 14:00:00,14.34,14.37,14.33,14.36,1579234.9726775957,5.4832,5.4947,5.4794,5.4909,1579234.9727
2007-04-26 14:30:00,14.37,14.45,14.36,14.43,2551674.9821810406,5.4947,5.5253,5.4909,5.5176,2551674.9822
2007-04-26 15:00:00,14.43,14.49,14.25,14.47,2173675.45735329,5.5176,5.5406,5.4488,5.5329,2173675.4574
2007-04-26 15:30:00,14.47,14.47,14.36,14.4,2986695.177001663,5.5329,5.5329,5.4909,5.5061,2986695.177
2007-04-27 09:30:00,14.25,14.46,14.23,14.46,3182941.3162271325,5.4488,5.5291,5.4411,5.5291,3182941.3162
2007-04-27 10:00:00,14.46,14.55,14.45,14.51,4221905.440722262,5.5291,5.5635,5.5253,5.5482,4221905.4407
2007-04-27 10:30:00,14.51,14.52,14.39,14.39,3131147.5409836066,5.5482,5.552,5.5023,5.5023,3131147.541
2007-04-27 11:00:00,14.39,14.51,14.38,14.48,2841054.8823948684,5.5023,5.5482,5.4985,5.5367,2841054.8824
2007-04-27 11:30:00,14.48,14.49,14.47,14.49,1078165.8351152292,5.5367,5.5406,5.5329,5.5406,1078165.8351
2007-04-27 12:00:00,14.49,14.5,14.39,14.43,2123544.784984557,5.5406,5.5444,5.5023,5.5176,2123544.785
2007-04-27 12:30:00,14.43,14.48,14.43,14.45,1518650.5108101687,5.5176,5.5367,5.5176,5.5253,1518650.5108
2007-04-27 13:00:00,14.45,14.48,14.44,14.45,1034449.9881206938,5.5253,5.5367,5.5214,5.5253,1034449.9881
2007-04-27 13:30:00,14.45,14.47,14.43,14.46,1721311.475409836,5.5253,5.5329,5.5176,5.5291,1721311.4754
2007-04-27 14:00:00,14.46,14.47,14.43,14.44,1963649.322879544,5.5291,5.5329,5.5176,5.5214,1963649.3229
2007-04-27 14:30:00,14.44,14.47,14.43,14.45,1622238.0612972202,5.5214,5.5329,5.5176,5.5253,1622238.0613
2007-04-27 15:00:00,14.45,14.46,14.37,14.41,2158469.945355192,5.5253,5.5291,5.4947,5.51,2158469.9454
2007-04-27 15:30:00,14.41,14.42,14.31,14.38,3832976.954145878,5.51,5.5138,5.4717,5.4985,3832976.9541
2007-04-30 09:30:00,14.49,14.51,14.26,14.32,4190781.658351152,5.5406,5.5482,5.4526,5.4756,4190781.6584
2007-04-30 10:00:00,14.32,14.41,14.32,14.36,3235923.02209551,5.4756,5.51,5.4756,5.4909,3235923.0221
2007-04-30 10:30:00,14.36,14.45,14.35,14.44,1582086.0061772394,5.4909,5.5253,5.487,5.5214,1582086.0062
2007-04-30 11:00:00,14.44,14.49,14.41,14.43,1897837.9662627704,5.5214,5.5406,5.51,5.5176,1897837.9663
2007-04-30 11:30:00,14.43,14.43,14.34,14.34,1528629.1280589213,5.5176,5.5176,5.4832,5.4832,1528629.1281
2007-04-30 12:00:00,14.35,14.43,14.34,14.42,1245664.053219292,5.487,5.5176,5.4832,5.5138,1245664.0532
2007-04-30 12:30:00,14.42,14.45,14.36,14.44,960085.5310049892,5.5138,5.5253,5.4909,5.5214,960085.531
2007-04-30 13:00:00,14.44,14.49,14.43,14.47,1608220.4799239724,5.5214,5.5406,5.5176,5.5329,1608220.4799
2007-04-30 13:30:00,14.46,14.49,14.45,14.47,1552387.7405559516,5.5291,5.5406,5.5253,5.5329,1552387.7406
2007-04-30 14:00:00,14.47,14.48,14.43,14.45,1837491.0905203137,5.5329,5.5367,5.5176,5.5253,1837491.0905
2007-04-30 14:30:00,14.45,14.45,14.35,14.38,1811356.6167735804,5.5253,5.5253,5.487,5.4985,1811356.6168
2007-04-30 15:00:00,14.38,14.41,14.33,14.34,2053694.464243288,5.4985,5.51,5.4794,5.4832,2053694.4642
2007-04-30 15:30:00,14.34,14.35,14.27,14.29,4696364.932287955,5.4832,5.487,5.4564,5.4641,4696364.9323
2007-05-01 09:30:00,14.31,14.35,14.24,14.27,2931100.0237586126,5.4717,5.487,5.445,5.4564,2931100.0238
2007-05-01 10:00:00,14.27,14.28,14.1,14.14,4414587.7880731765,5.4564,5.4603,5.3914,5.4067,4414587.7881
2007-05-01 10:30:00,14.14,14.23,14.11,14.21,1766928.011404134,5.4067,5.4411,5.3953,5.4335,1766928.0114
2007-05-01 11:00:00,14.22,14.29,14.1,14.1,1913043.4782608696,5.4373,5.4641,5.3914,5.3914,1913043.4783
2007-05-01 11:30:00,14.1,14.11,14.02,14.07,2887146.590639107,5.3914,5.3953,5.3608,5.38,2887146.5906
2007-05-01 12:00:00,14.07,14.08,13.99,13.99,1922784.509384652,5.38,5.3838,5.3494,5.3494,1922784.5094
2007-05-01 12:30:00,13.99,14.0,13.96,13.97,2398431.931575196,5.3494,5.3532,5.3379,5.3417,2398431.9316
2007-05-01 13:00:00,13.97,13.97,13.88,13.95,3293418.8643383225,5.3417,5.3417,5.3073,5.3341,3293418.8643
2007-05-01 13:30:00,13.95,14.05,13.95,14.04,2063910.6676170111,5.3341,5.3723,5.3341,5.3685,2063910.6676
2007-05-01 14:00:00,14.04,14.08,13.99,14.08,1504395.3433119506,5.3685,5.3838,5.3494,5.3838,1504395.3433
2007-05-01 14:30:00,14.08,14.13,14.05,14.06,1974340.698503208,5.3838,5.4029,5.3723,5.3761,1974340.6985
2007-05-01 15:00:00,14.06,14.1,14.03,14.04,2510334.996436208,5.3761,5.3914,5.3647,5.3685,2510334.9964
2007-05-01 15:30:00,14.04,14.1,14.02,14.08,4201948.206224756,5.3685,5.3914,5.3608,5.3838,4201948.2062
2007-05-02 09:30:00,14.13,14.2,14.09,14.15,1713233.547160846,5.4029,5.4297,5.3876,5.4106,1713233.5472
2007-05-02 10:00:00,14.15,14.22,14.15,14.19,1396293.6564504632,5.4106,5.4373,5.4106,5.4258,1396293.6565
2007-05-02 10:30:00,14.2,14.25,14.18,14.2,1790686.6239011642,5.4297,5.4488,5.422,5.4297,1790686.6239
2007-05-02 11:00:00,14.19,14.22,14.17,14.18,1291993.347588501,5.4258,5.4373,5.4182,5.422,1291993.3476
2007-05-02 11:30:00,14.18,14.21,14.17,14.18,1546210.5013067238,5.422,5.4335,5.4182,5.422,1546210.5013
2007-05-02 12:00:00,14.17,14.18,14.15,14.18,888572.1073889285,5.4182,5.422,5.4106,5.422,888572.1074
2007-05-02 12:30:00,14.18,14.21,14.15,14.15,1338322.6419577098,5.422,5.4335,5.4106,5.4106,1338322.642
2007-05-02 13:00:00,14.15,14.21,14.14,14.18,1013304.8229983367,5.4106,5.4335,5.4067,5.422,1013304.823
2007-05-02 13:30:00,14.18,14.23,14.17,14.22,1223093.3713471133,5.422,5.4411,5.4182,5.4373,1223093.3713
2007-05-02 14:00:00,14.22,14.26,14.21,14.26,1386315.0392017106,5.4373,5.4526,5.4335,5.4526,1386315.0392
2007-05-02 14:30:00,14.26,14.26,14.18,14.21,1005464.480874317,5.4526,5.4526,5.422,5.4335,1005464.4809
2007-05-02 15:00:00,14.2,14.21,14.15,14.18,1928248.990258969,5.4297,5.4335,5.4106,5.422,1928248.9903
2007-05-02 15:30:00,14.18,14.2,14.08,14.18,1751484.9132810645,5.422,5.4297,5.3838,5.422,1751484.9133
2007-05-03 09:30:00,14.23,14.33,14.16,14.31,3887384.176764077,5.4411,5.4794,5.4144,5.4717,3887384.1768
2007-05-03 10:00:00,14.31,14.41,14.31,14.36,4529579.472558803,5.4717,5.51,5.4717,5.4909,4529579.4726
2007-05-03 10:30:00,14.36,14.45,14.34,14.42,2481349.4891898315,5.4909,5.5253,5.4832,5.5138,2481349.4892
2007-05-03 11:00:00,14.42,14.46,14.38,14.44,2752435.257780946,5.5138,5.5291,5.4985,5.5214,2752435.2578
2007-05-03 11:30:00,14.44,14.45,14.41,14.42,2001900.6889997623,5.5214,5.5253,5.51,5.5138,2001900.689
2007-05-03 12:00:00,14.42,14.46,14.42,14.44,1687099.073414113,5.5138,5.5291,5.5138,5.5214,1687099.0734
2007-05-03 12:30:00,14.44,14.47,14.44,14.47,1272036.1130909957,5.5214,5.5329,5.5214,5.5329,1272036.1131
2007-05-03 13:00:00,14.47,14.51,14.47,14.47,2539558.089807555,5.5329,5.5482,5.5329,5.5329,2539558.0898
2007-05-03 13:30:00,14.47,14.53,14.43,14.53,3853171.7747683534,5.5329,5.5559,5.5176,5.5559,3853171.7748
2007-05-03 14:00:00,14.53,14.58,14.5,14.58,2380137.799952483,5.5559,5.575,5.5444,5.575,2380137.8
2007-05-03 14:30:00,14.58,14.61,14.54,14.56,3383939.177952008,5.575,5.5864,5.5597,5.5673,3383939.178
2007-05-03 15:00:00,14.56,14.63,14.54,14.54,4057971.014492754,5.5673,5.5941,5.5597,5.5597,4057971.0145
2007-05-03 15:30:00,14.54,14.59,14.51,14.57,6232359.230220955,5.5597,5.5788,5.5482,5.5711,6232359.2302
2007-05-04 09:30:00,14.73,14.9,14.72,14.82,8995723.449750535,5.6323,5.6973,5.6285,5.6667,8995723.4498
2007-05-04 10:00:00,14.82,14.83,14.7,14.74,4703254.929912093,5.6667,5.6706,5.6209,5.6362,4703254.9299
2007-05-04 10:30:00,14.74,14.77,14.71,14.73,2227607.507721549,5.6362,5.6476,5.6247,5.6323,2227607.5077
2007-05-04 11:00:00,14.73,14.74,14.61,14.64,2821097.6478973627,5.6323,5.6362,5.5864,5.5979,2821097.6479
2007-05-04 11:30:00,14.63,14.67,14.59,14.66,1378949.8693276313,5.5941,5.6094,5.5788,5.6056,1378949.8693
2007-05-04 12:00:00,14.66,14.66,14.5,14.53,2291518.17533856,5.6056,5.6056,5.5444,5.5559,2291518.1753
2007-05-04 12:30:00,14.53,14.58,14.46,14.58,1870753.148016156,5.5559,5.575,5.5291,5.575,1870753.148
2007-05-04 13:00:00,14.58,14.58,14.51,14.57,1554050.8434307438,5.575,5.575,5.5482,5.5711,1554050.8434
2007-05-04 13:30:00,14.57,14.63,14.56,14.57,1547636.0180565456,5.5711,5.5941,5.5673,5.5711,1547636.0181
2007-05-04 14:00:00,14.58,14.61,14.49,14.49,1839866.9517700167,5.575,5.5864,5.5406,5.5406,1839866.9518
2007-05-04 14:30:00,14.5,14.5,14.37,14.39,2880256.593014968,5.5444,5.5444,5.4947,5.5023,2880256.593
2007-05-04 15:00:00,14.39,14.45,14.37,14.39,2897600.3801378,5.5023,5.5253,5.4947,5.5023,2897600.3801
2007-05-04 15:30:00,14.39,14.41,14.33,14.37,5399857.448325018,5.5023,5.51,5.4794,5.4947,5399857.4483
2007-05-07 09:30:00,14.38,14.58,14.38,14.53,2819434.5450225705,5.4985,5.575,5.4985,5.5559,2819434.545
2007-05-07 10:00:00,14.53,14.55,14.45,14.45,2026134.4737467333,5.5559,5.5635,5.5253,5.5253,2026134.4737
2007-05-07 10:30:00,14.45,14.52,14.44,14.49,1203611.3090995487,5.5253,5.552,5.5214,5.5406,1203611.3091
2007-05-07 11:00:00,14.49,14.49,14.45,14.45,1139463.055357567,5.5406,5.5406,5.5253,5.5253,1139463.0554
2007-05-07 11:30:00,14.45,14.47,14.39,14.44,772630.0784034212,5.5253,5.5329,5.5023,5.5214,772630.0784
2007-05-07 12:00:00,14.44,14.46,14.43,14.44,696840.104537895,5.5214,5.5291,5.5176,5.5214,696840.1045
2007-05-07 12:30:00,14.44,14.45,14.42,14.44,574958.4224281302,5.5214,5.5253,5.5138,5.5214,574958.4224
2007-05-07 13:00:00,14.44,14.45,14.39,14.42,1280114.0413399858,5.5214,5.5253,5.5023,5.5138,1280114.0413
2007-05-07 13:30:00,14.42,14.44,14.39,14.4,1434069.8503207413,5.5138,5.5214,5.5023,5.5061,1434069.8503
2007-05-07 14:00:00,14.4,14.4,14.33,14.35,1436683.2976954146,5.5061,5.5061,5.4794,5.487,1436683.2977
2007-05-07 14:30:00,14.36,14.36,14.29,14.3,1505108.1016868616,5.4909,5.4909,5.4641,5.4679,1505108.1017
2007-05-07 15:00:00,14.3,14.31,14.27,14.3,1188880.96935139,5.4679,5.4717,5.4564,5.4679,1188880.9694
2007-05-07 15:30:00,14.3,14.32,14.28,14.3,2586124.9703017343,5.4679,5.4756,5.4603,5.4679,2586124.9703
2007-05-08 09:30:00,14.24,14.77,14.24,14.32,3059871.703492516,5.445,5.6476,5.445,5.4756,3059871.7035
2007-05-08 10:00:00,14.33,14.37,14.3,14.34,3720598.717034925,5.4794,5.4947,5.4679,5.4832,3720598.717
2007-05-08 10:30:00,14.34,14.36,14.32,14.33,1851746.258018532,5.4832,5.4909,5.4756,5.4794,1851746.258
2007-05-08 11:00:00,14.34,14.39,14.32,14.37,1803516.2746495605,5.4832,5.5023,5.4756,5.4947,1803516.2746
2007-05-08 11:30:00,14.37,14.39,14.34,14.37,1056070.3254929911,5.4947,5.5023,5.4832,5.4947,1056070.3255
2007-05-08 12:00:00,14.36,14.39,14.34,14.39,1168686.1487289143,5.4909,5.5023,5.4832,5.5023,1168686.1487
2007-05-08 12:30:00,14.39,14.44,14.38,14.4,1725588.0256593016,5.5023,5.5214,5.4985,5.5061,1725588.0257
2007-05-08 13:00:00,14.4,14.5,14.38,14.47,3506296.032311713,5.5061,5.5444,5.4985,5.5329,3506296.0323
2007-05-08 13:30:00,14.47,14.48,14.42,14.42,1065336.184366833,5.5329,5.5367,5.5138,5.5138,1065336.1844
2007-05-08 14:00:00,14.42,14.52,14.42,14.48,1850320.74126871,5.5138,5.552,5.5138,5.5367,1850320.7413
2007-05-08 14:30:00,14.48,14.49,14.43,14.45,1244476.1225944406,5.5367,5.5406,5.5176,5.5253,1244476.1226
2007-05-08 15:00:00,14.45,14.47,14.42,14.45,1526966.0251841294,5.5253,5.5329,5.5138,5.5253,1526966.0252
2007-05-08 15:30:00,14.45,14.5,14.44,14.46,2401520.55119981,5.5253,5.5444,5.5214,5.5291,2401520.5512
2007-05-09 09:30:00,14.45,14.52,14.4,14.41,2531480.161558565,5.5253,5.552,5.5061,5.51,2531480.1616
2007-05-09 10:00:00,14.41,14.53,14.41,14.51,1930149.679258732,5.51,5.5559,5.51,5.5482,1930149.6793
2007-05-09 10:30:00,14.51,14.55,14.47,14.55,1487764.3145640297,5.5482,5.5635,5.5329,5.5635,1487764.3146
2007-05-09 11:00:00,14.55,14.6,14.54,14.56,2102162.0337372296,5.5635,5.5826,5.5597,5.5673,2102162.0337
2007-05-09 11:30:00,14.56,14.63,14.54,14.61,1896174.8633879784,5.5673,5.5941,5.5597,5.5864,1896174.8634
2007-05-09 12:00:00,14.61,14.65,14.61,14.64,972677.5956284154,5.5864,5.6017,5.5864,5.5979,972677.5956
2007-05-09 12:30:00,14.64,14.7,14.64,14.66,1471846.0441910194,5.5979,5.6209,5.5979,5.6056,1471846.0442
2007-05-09 13:00:00,14.66,14.66,14.6,14.61,1048705.1556189118,5.6056,5.6056,5.5826,5.5864,1048705.1556
2007-05-09 13:30:00,14.61,14.63,14.58,14.59,1084343.074364457,5.5864,5.5941,5.575,5.5788,1084343.0744
2007-05-09 14:00:00,14.59,14.67,14.55,14.62,2640294.606794963,5.5788,5.6094,5.5635,5.5903,2640294.6068
2007-05-09 14:30:00,14.62,14.74,14.42,14.73,3626752.197671656,5.5903,5.6362,5.5138,5.6323,3626752.1977
2007-05-09 15:00:00,14.73,14.74,14.69,14.73,3183416.488477073,5.6323,5.6362,5.617,5.6323,3183416.4885
2007-05-09 15:30:00,14.73,14.76,14.71,14.74,3706818.721786648,5.6323,5.6438,5.6247,5.6362,3706818.7218
2007-05-10 09:30:00,14.62,14.68,14.53,14.62,2155143.739605607,5.5903,5.6132,5.5559,5.5903,2155143.7396
2007-05-10 10:00:00,14.62,14.63,14.58,14.62,1844856.260394393,5.5903,5.5941,5.575,5.5903,1844856.2604
2007-05-10 10:30:00,14.62,14.62,14.55,14.57,1582086.0061772394,5.5903,5.5903,5.5635,5.5711,1582086.0062
2007-05-10 11:00:00,14.57,14.57,14.42,14.42,2304347.8260869565,5.5711,5.5711,5.5138,5.5138,2304347.8261
2007-05-10 11:30:00,14.42,14.47,14.33,14.34,2105488.239486814,5.5138,5.5329,5.4794,5.4832,2105488.2395
2007-05-10 12:00:00,14.33,14.39,14.28,14.35,2644808.743169399,5.4794,5.5023,5.4603,5.487,2644808.7432
2007-05-10 12:30:00,14.35,14.36,14.29,14.3,1415775.718698028,5.487,5.4909,5.4641,5.4679,1415775.7187
2007-05-10 13:00:00,14.29,14.3,14.25,14.27,1418389.166072701,5.4641,5.4679,5.4488,5.4564,1418389.1661
2007-05-10 13:30:00,14.27,14.32,14.23,14.3,1788548.3487764315,5.4564,5.4756,5.4411,5.4679,1788548.3488
2007-05-10 14:00:00,14.3,14.36,14.3,14.34,1648134.948918983,5.4679,5.4909,5.4679,5.4832,1648134.9489
2007-05-10 14:30:00,14.34,14.34,14.29,14.31,1495604.6566880494,5.4832,5.4832,5.4641,5.4717,1495604.6567
2007-05-10 15:00:00,14.31,14.31,14.26,14.27,1836778.332145403,5.4717,5.4717,5.4526,5.4564,1836778.3321
2007-05-10 15:30:00,14.28,14.3,14.22,14.25,3967688.287004039,5.4603,5.4679,5.4373,5.4488,3967688.287
2007-05-11 09:30:00,14.32,14.36,14.23,14.23,2150867.1893561417,5.4756,5.4909,5.4411,5.4411,2150867.1894
2007-05-11 10:00:00,14.23,14.33,14.23,14.27,1544784.984556902,5.4411,5.4794,5.4411,5.4564,1544784.9846
2007-05-11 10:30:00,14.27,14.39,14.27,14.36,1817533.856022808,5.4564,5.5023,5.4564,5.4909,1817533.856
2007-05-11 11:00:00,14.36,14.47,14.35,14.37,1995485.8636255644,5.4909,5.5329,5.487,5.4947,1995485.8636
2007-05-11 11:30:00,14.37,14.37,14.31,14.36,950582.0860061772,5.4947,5.4947,5.4717,5.4909,950582.086
2007-05-11 12:00:00,14.36,14.43,14.36,14.42,1309812.3069612735,5.4909,5.5176,5.4909,5.5138,1309812.307
2007-05-11 12:30:00,14.42,14.43,14.35,14.37,821097.6478973628,5.5138,5.5176,5.487,5.4947,821097.6479
2007-05-11 13:00:00,14.37,14.42,14.35,14.37,1410786.4100736517,5.4947,5.5138,5.487,5.4947,1410786.4101
2007-05-11 13:30:00,14.38,14.39,14.35,14.36,794250.4157757187,5.4985,5.5023,5.487,5.4909,794250.4158
2007-05-11 14:00:00,14.37,14.38,14.34,14.35,928011.4041339986,5.4947,5.4985,5.4832,5.487,928011.4041
2007-05-11 14:30:00,14.35,14.39,14.34,14.37,929912.093133761,5.487,5.5023,5.4832,5.4947,929912.0931
2007-05-11 15:00:00,14.37,14.38,14.35,14.36,1817296.269897838,5.4947,5.4985,5.487,5.4909,1817296.2699
2007-05-11 15:30:00,14.36,14.42,14.36,14.39,2577571.869802804,5.4909,5.5138,5.4909,5.5023,2577571.8698
2007-05-14 09:30:00,14.57,14.62,14.49,14.49,2846044.1910192445,5.5711,5.5903,5.5406,5.5406,2846044.191
2007-05-14 10:00:00,14.49,14.52,14.34,14.34,2406034.687574245,5.5406,5.552,5.4832,5.4832,2406034.6876
2007-05-14 10:30:00,14.34,14.4,14.34,14.35,1658351.152292706,5.4832,5.5061,5.4832,5.487,1658351.1523
2007-05-14 11:00:00,14.36,14.38,14.31,14.35,1526490.852934189,5.4909,5.4985,5.4717,5.487,1526490.8529
2007-05-14 11:30:00,14.35,14.45,14.35,14.41,1731290.092658589,5.487,5.5253,5.487,5.51,1731290.0927
2007-05-14 12:00:00,14.42,14.43,14.35,14.35,792112.140650986,5.5138,5.5176,5.487,5.487,792112.1407
2007-05-14 12:30:00,14.35,14.39,14.35,14.37,528153.9558089807,5.487,5.5023,5.487,5.4947,528153.9558
2007-05-14 13:00:00,14.37,14.39,14.31,14.32,1306723.6873366595,5.4947,5.5023,5.4717,5.4756,1306723.6873
2007-05-14 13:30:00,14.32,14.32,14.2,14.21,2332382.988833452,5.4756,5.4756,5.4297,5.4335,2332382.9888
2007-05-14 14:00:00,14.2,14.2,14.1,14.18,3107626.514611547,5.4297,5.4297,5.3914,5.422,3107626.5146
2007-05-14 14:30:00,14.18,14.22,14.13,14.16,3569969.113803754,5.422,5.4373,5.4029,5.4144,3569969.1138
2007-05-14 15:00:00,14.16,14.24,14.16,14.22,1956996.9113803755,5.4144,5.445,5.4144,5.4373,1956996.9114
2007-05-14 15:30:00,14.23,14.31,14.22,14.28,3278688.524590164,5.4411,5.4717,5.4373,5.4603,3278688.5246
2007-05-15 09:30:00,14.34,14.42,14.24,14.33,3353052.9817058686,5.4832,5.5138,5.445,5.4794,3353052.9817
2007-05-15 10:00:00,14.33,14.47,14.29,14.42,2619862.200047517,5.4794,5.5329,5.4641,5.5138,2619862.2
2007-05-15 10:30:00,14.42,14.43,14.33,14.35,1444998.812069375,5.5138,5.5176,5.4794,5.487,1444998.8121
2007-05-15 11:00:00,14.35,14.38,14.29,14.31,2273461.6298408173,5.487,5.4985,5.4641,5.4717,2273461.6298
2007-05-15 11:30:00,14.31,14.35,14.29,14.32,2328581.6108339275,5.4717,5.487,5.4641,5.4756,2328581.6108
2007-05-15 12:00:00,14.32,14.33,14.29,14.31,775005.9396531243,5.4756,5.4794,5.4641,5.4717,775005.9397
2007-05-15 12:30:00,14.31,14.34,14.29,14.29,1189593.7277263007,5.4717,5.4832,5.4641,5.4641,1189593.7277
2007-05-15 13:00:00,14.29,14.31,14.26,14.27,909242.1002613448,5.4641,5.4717,5.4526,5.4564,909242.1003
2007-05-15 13:30:00,14.27,14.28,14.17,14.25,2013304.822998337,5.4564,5.4603,5.4182,5.4488,2013304.823
2007-05-15 14:00:00,14.25,14.26,14.15,14.16,1510810.1686861487,5.4488,5.4526,5.4106,5.4144,1510810.1687
2007-05-15 14:30:00,14.16,14.19,14.1,14.16,2057258.2561178429,5.4144,5.4258,5.3914,5.4144,2057258.2561
2007-05-15 15:00:00,14.16,14.19,14.07,14.11,2082204.7992397244,5.4144,5.4258,5.38,5.3953,2082204.7992
2007-05-15 15:30:00,14.11,14.16,14.07,14.09,3265621.2877167976,5.3953,5.4144,5.38,5.3876,3265621.2877
2007-05-16 09:30:00,14.14,14.21,13.97,13.99,4199809.931100024,5.4067,5.4335,5.3417,5.3494,4199809.9311
2007-05-16 10:00:00,13.99,14.02,13.94,14.01,3519363.26918508,5.3494,5.3608,5.3303,5.357,3519363.2692
2007-05-16 10:30:00,14.02,14.02,13.83,13.84,4500356.379187455,5.3608,5.3608,5.2882,5.292,4500356.3792
2007-05-16 11:00:00,13.84,13.87,13.73,13.76,4175338.560228083,5.292,5.3035,5.25,5.2614,4175338.5602
2007-05-16 11:30:00,13.76,13.78,13.74,13.76,4010691.375623664,5.2614,5.2691,5.2538,5.2614,4010691.3756
2007-05-16 12:00:00,13.76,13.78,13.72,13.76,2415300.546448088,5.2614,5.2691,5.2461,5.2614,2415300.5464
2007-05-16 12:30:00,13.76,13.78,13.74,13.78,1451888.809693514,5.2614,5.2691,5.2538,5.2691,1451888.8097
2007-05-16 13:00:00,13.78,13.8,13.76,13.79,1904252.7916369685,5.2691,5.2767,5.2614,5.2729,1904252.7916
2007-05-16 13:30:00,13.79,14.1,13.79,13.84,2186029.9358517462,5.2729,5.3914,5.2729,5.292,2186029.9359
2007-05-16 14:00:00,13.84,13.93,13.84,13.9,2517937.7524352577,5.292,5.3264,5.292,5.315,2517937.7524
2007-05-16 14:30:00,13.89,13.91,13.85,13.86,2273699.215965788,5.3111,5.3188,5.2958,5.2997,2273699.216
2007-05-16 15:00:00,13.86,13.91,13.82,13.89,2216440.959847945,5.2997,5.3188,5.2844,5.3111,2216440.9598
2007-05-16 15:30:00,13.89,14.0,13.88,13.99,4941553.813257306,5.3111,5.3532,5.3073,5.3494,4941553.8133
2007-05-17 09:30:00,14.01,14.1,13.93,14.07,2604894.2741743885,5.357,5.3914,5.3264,5.38,2604894.2742
2007-05-17 10:00:00,14.07,14.1,14.04,14.05,2610833.927298646,5.38,5.3914,5.3685,5.3723,2610833.9273
2007-05-17 10:30:00,14.05,14.05,13.97,14.02,1595628.4153005464,5.3723,5.3723,5.3417,5.3608,1595628.4153
2007-05-17 11:00:00,14.02,14.07,13.99,13.99,1205274.411974341,5.3608,5.38,5.3494,5.3494,1205274.412
2007-05-17 11:30:00,13.99,14.09,13.99,14.04,1492991.209313376,5.3494,5.3876,5.3494,5.3685,1492991.2093
2007-05-17 12:00:00,14.05,14.07,13.97,13.99,1339510.5725825613,5.3723,5.38,5.3417,5.3494,1339510.5726
2007-05-17 12:30:00,13.99,14.01,13.96,13.96,931575.1960085531,5.3494,5.357,5.3379,5.3379,931575.196
2007-05-17 13:00:00,13.96,13.99,13.94,13.97,896412.4495129485,5.3379,5.3494,5.3303,5.3417,896412.4495
2007-05-17 13:30:00,13.98,13.99,13.94,13.95,1230696.127346163,5.3456,5.3494,5.3303,5.3341,1230696.1273
2007-05-17 14:00:00,13.95,13.99,13.93,13.98,839866.9517700167,5.3341,5.3494,5.3264,5.3456,839866.9518
2007-05-17 14:30:00,13.99,13.99,13.92,13.93,1654074.6020432408,5.3494,5.3494,5.3226,5.3264,1654074.602
2007-05-17 15:00:00,13.94,13.94,13.89,13.89,2093846.5193632687,5.3303,5.3303,5.3111,5.3111,2093846.5194
2007-05-17 15:30:00,13.89,13.92,13.84,13.88,3591114.278926111,5.3111,5.3226,5.292,5.3073,3591114.2789
2007-05-18 09:30:00,13.93,14.03,13.82,13.89,10516987.407935375,5.3264,5.3647,5.2844,5.3111,10516987.4079
2007-05-18 10:00:00,13.89,13.93,13.79,13.89,3312663.340460917,5.3111,5.3264,5.2729,5.3111,3312663.3405
2007-05-18 10:30:00,13.89,13.89,13.77,13.79,2652649.0852934187,5.3111,5.3111,5.2653,5.2729,2652649.0853
2007-05-18 11:00:00,13.79,13.79,13.72,13.78,2657400.807792825,5.2729,5.2729,5.2461,5.2691,2657400.8078
2007-05-18 11:30:00,13.79,13.8,13.75,13.77,1581610.833927299,5.2729,5.2767,5.2576,5.2653,1581610.8339
2007-05-18 12:00:00,13.76,13.79,13.76,13.78,1175338.5602280828,5.2614,5.2729,5.2614,5.2691,1175338.5602
2007-05-18 12:30:00,13.77,13.79,13.73,13.75,2510572.5825611786,5.2653,5.2729,5.25,5.2576,2510572.5826
2007-05-18 13:00:00,13.75,13.8,13.75,13.78,1160370.6343549537,5.2576,5.2767,5.2576,5.2691,1160370.6344
2007-05-18 13:30:00,13.78,13.81,13.78,13.8,1375861.2497030173,5.2691,5.2805,5.2691,5.2767,1375861.2497
2007-05-18 14:00:00,13.81,13.88,13.8,13.81,1984081.72962699,5.2805,5.3073,5.2767,5.2805,1984081.7296
2007-05-18 14:30:00,13.8,13.81,13.72,13.75,3317652.649085293,5.2767,5.2805,5.2461,5.2576,3317652.6491
2007-05-18 15:00:00,13.75,13.8,13.75,13.78,2409598.4794488004,5.2576,5.2767,5.2576,5.2691,2409598.4794
2007-05-18 15:30:00,13.79,13.81,13.75,13.76,7170824.423853647,5.2729,5.2805,5.2576,5.2614,7170824.4239
2007-05-21 09:30:00,13.76,13.95,13.74,13.86,2925397.956759325,5.2614,5.3341,5.2538,5.2997,2925397.9568
2007-05-21 10:00:00,13.86,13.93,13.81,13.83,2118793.062485151,5.2997,5.3264,5.2805,5.2882,2118793.0625
2007-05-21 10:30:00,13.83,13.9,13.79,13.89,2330482.29983369,5.2882,5.315,5.2729,5.3111,2330482.2998
2007-05-21 11:00:00,13.89,13.89,13.83,13.87,1612972.2024233786,5.3111,5.3111,5.2882,5.3035,1612972.2024
2007-05-21 11:30:00,13.87,13.91,13.83,13.89,2206224.756474222,5.3035,5.3188,5.2882,5.3111,2206224.7565
2007-05-21 12:00:00,13.89,13.89,13.78,13.82,2608933.238298883,5.3111,5.3111,5.2691,5.2844,2608933.2383
2007-05-21 12:30:00,13.82,13.86,13.82,13.84,1014492.7536231884,5.2844,5.2997,5.2844,5.292,1014492.7536
2007-05-21 13:00:00,13.83,13.85,13.82,13.83,1109052.0313613685,5.2882,5.2958,5.2844,5.2882,1109052.0314
2007-05-21 13:30:00,13.83,13.84,13.81,13.83,1305298.1705868377,5.2882,5.292,5.2805,5.2882,1305298.1706
2007-05-21 14:00:00,13.83,13.83,13.8,13.8,1115704.442860537,5.2882,5.2882,5.2767,5.2767,1115704.4429
2007-05-21 14:30:00,13.8,13.84,13.79,13.8,1559277.7381800902,5.2767,5.292,5.2729,5.2767,1559277.7382
2007-05-21 15:00:00,13.79,13.8,13.7,13.72,2527203.6113090995,5.2729,5.2767,5.2385,5.2461,2527203.6113
2007-05-21 15:30:00,13.72,13.75,13.7,13.75,3330719.88595866,5.2461,5.2576,5.2385,5.2576,3330719.886
2007-05-22 09:30:00,13.76,13.85,13.75,13.77,3123069.6127346163,5.2614,5.2958,5.2576,5.2653,3123069.6127
2007-05-22 10:00:00,13.77,13.78,13.7,13.77,1925635.542884296,5.2653,5.2691,5.2385,5.2653,1925635.5429
2007-05-22 10:30:00,13.77,13.84,13.76,13.83,1997624.138750297,5.2653,5.292,5.2614,5.2882,1997624.1388
2007-05-22 11:00:00,13.82,13.83,13.78,13.81,1267759.5628415302,5.2844,5.2882,5.2691,5.2805,1267759.5628
2007-05-22 11:30:00,13.8,13.83,13.78,13.8,1280114.0413399858,5.2767,5.2882,5.2691,5.2767,1280114.0413
2007-05-22 12:00:00,13.8,13.8,13.76,13.77,883582.7987645522,5.2767,5.2767,5.2614,5.2653,883582.7988
2007-05-22 12:30:00,13.77,13.82,13.76,13.81,846519.3632691851,5.2653,5.2844,5.2614,5.2805,846519.3633
2007-05-22 13:00:00,13.81,13.83,13.78,13.82,1738180.0902827275,5.2805,5.2882,5.2691,5.2844,1738180.0903
2007-05-22 13:30:00,13.82,13.9,13.82,13.88,1772867.6645283916,5.2844,5.315,5.2844,5.3073,1772867.6645
2007-05-22 14:00:00,13.88,13.94,13.88,13.91,1320503.682584937,5.3073,5.3303,5.3073,5.3188,1320503.6826
2007-05-22 14:30:00,13.91,13.92,13.88,13.92,1316464.718460442,5.3188,5.3226,5.3073,5.3226,1316464.7185
2007-05-22 15:00:00,13.91,13.95,13.88,13.9,2370871.941078641,5.3188,5.3341,5.3073,5.315,2370871.9411
2007-05-22 15:30:00,13.9,13.93,13.9,13.91,2219767.165597529,5.315,5.3264,5.315,5.3188,2219767.1656
2007-05-23 09:30:00,13.94,14.02,13.86,13.98,3132097.885483488,5.3303,5.3608,5.2997,5.3456,3132097.8855
2007-05-23 10:00:00,13.98,14.07,13.98,14.02,2614872.891423141,5.3456,5.38,5.3456,5.3608,2614872.8914
2007-05-23 10:30:00,14.02,14.1,14.02,14.04,2027084.8182466144,5.3608,5.3914,5.3608,5.3685,2027084.8182
2007-05-23 11:00:00,14.04,14.08,14.0,14.04,2205749.5842242814,5.3685,5.3838,5.3532,5.3685,2205749.5842
2007-05-23 11:30:00,14.04,14.06,14.02,14.02,1196721.31147541,5.3685,5.3761,5.3608,5.3608,1196721.3115
2007-05-23 12:00:00,14.02,14.05,13.99,14.05,1331670.2304585413,5.3608,5.3723,5.3494,5.3723,1331670.2305
2007-05-23 12:30:00,14.05,14.06,14.02,14.05,1265621.287716797,5.3723,5.3761,5.3608,5.3723,1265621.2877
2007-05-23 13:00:00,14.05,14.1,14.04,14.1,1084580.6604894274,5.3723,5.3914,5.3685,5.3914,1084580.6605
2007-05-23 13:30:00,14.1,14.14,14.02,14.04,2015918.2703730103,5.3914,5.4067,5.3608,5.3685,2015918.2704
2007-05-23 14:00:00,14.03,14.07,13.94,13.96,2417676.4076977903,5.3647,5.38,5.3303,5.3379,2417676.4077
2007-05-23 14:30:00,13.96,13.97,13.91,13.94,1655024.946543122,5.3379,5.3417,5.3188,5.3303,1655024.9465
2007-05-23 15:00:00,13.94,13.94,13.88,13.89,2006652.4114991685,5.3303,5.3303,5.3073,5.3111,2006652.4115
2007-05-23 15:30:00,13.89,13.9,13.81,13.83,3777856.973152768,5.3111,5.315,5.2805,5.2882,3777856.9732
2007-05-24 09:30:00,13.86,14.13,13.86,14.04,5894274.174388216,5.2997,5.4029,5.2997,5.3685,5894274.1744
2007-05-24 10:00:00,14.04,14.13,14.02,14.05,4000712.758374911,5.3685,5.4029,5.3608,5.3723,4000712.7584
2007-05-24 10:30:00,14.06,14.1,13.88,13.88,3658113.566167736,5.3761,5.3914,5.3073,5.3073,3658113.5662
2007-05-24 11:00:00,13.88,13.97,13.82,13.83,2570681.872178665,5.3073,5.3417,5.2844,5.2882,2570681.8722
2007-05-24 11:30:00,13.83,13.89,13.81,13.88,2180565.454977429,5.2882,5.3111,5.2805,5.3073,2180565.455
2007-05-24 12:00:00,13.88,13.93,13.85,13.89,1745545.2601568068,5.3073,5.3264,5.2958,5.3111,1745545.2602
2007-05-24 12:30:00,13.89,13.92,13.83,13.91,1762889.047279639,5.3111,5.3226,5.2882,5.3188,1762889.0473
2007-05-24 13:00:00,13.91,13.97,13.87,13.94,1652173.9130434785,5.3188,5.3417,5.3035,5.3303,1652173.913
2007-05-24 13:30:00,13.94,13.98,13.9,13.97,1658351.152292706,5.3303,5.3456,5.315,5.3417,1658351.1523
2007-05-24 14:00:00,13.97,13.97,13.86,13.88,1615585.649798052,5.3417,5.3417,5.2997,5.3073,1615585.6498
2007-05-24 14:30:00,13.89,13.9,13.81,13.83,1702066.9992872416,5.3111,5.315,5.2805,5.2882,1702066.9993
2007-05-24 15:00:00,13.83,13.86,13.76,13.76,2409598.4794488004,5.2882,5.2997,5.2614,5.2614,2409598.4794
2007-05-24 15:30:00,13.76,13.78,13.7,13.77,4996673.794250416,5.2614,5.2691,5.2385,5.2653,4996673.7943
2007-05-25 09:30:00,13.83,13.89,13.73,13.77,2317415.062960323,5.2882,5.3111,5.25,5.2653,2317415.063
2007-05-25 10:00:00,13.77,13.8,13.72,13.75,1587312.900926586,5.2653,5.2767,5.2461,5.2576,1587312.9009
2007-05-25 10:30:00,13.76,13.78,13.73,13.76,1545972.9151817537,5.2614,5.2691,5.25,5.2614,1545972.9152
2007-05-25 11:00:00,13.76,13.79,13.76,13.77,1130672.368733666,5.2614,5.2729,5.2614,5.2653,1130672.3687
2007-05-25 11:30:00,13.77,13.83,13.77,13.83,1046091.7082442384,5.2653,5.2882,5.2653,5.2882,1046091.7082
2007-05-25 12:00:00,13.83,13.85,13.76,13.78,1490140.1758137324,5.2882,5.2958,5.2614,5.2691,1490140.1758
2007-05-25 12:30:00,13.78,13.79,13.75,13.76,858873.8417676408,5.2691,5.2729,5.2576,5.2614,858873.8418
2007-05-25 13:00:00,13.75,13.81,13.75,13.78,917320.028510335,5.2576,5.2805,5.2576,5.2691,917320.0285
2007-05-25 13:30:00,13.78,13.79,13.73,13.76,636018.0565454977,5.2691,5.2729,5.25,5.2614,636018.0565
2007-05-25 14:00:00,13.76,13.78,13.74,13.76,917557.6146353054,5.2614,5.2691,5.2538,5.2614,917557.6146
2007-05-25 14:30:00,13.75,13.79,13.75,13.77,969351.3898788312,5.2576,5.2729,5.2576,5.2653,969351.3899
2007-05-25 15:00:00,13.76,13.79,13.76,13.76,1247802.3283440247,5.2614,5.2729,5.2614,5.2614,1247802.3283
2007-05-25 15:30:00,13.76,13.77,13.73,13.73,2182466.143977192,5.2614,5.2653,5.25,5.25,2182466.144
2007-05-29 09:30:00,13.54,13.72,13.51,13.72,4855547.636018056,5.1773,5.2461,5.1658,5.2461,4855547.636
2007-05-29 10:00:00,13.72,13.73,13.63,13.68,2504632.929436921,5.2461,5.25,5.2117,5.2308,2504632.9294
2007-05-29 10:30:00,13.68,13.78,13.64,13.68,1940841.0548823948,5.2308,5.2691,5.2155,5.2308,1940841.0549
2007-05-29 11:00:00,13.69,13.69,13.6,13.61,2332145.402708482,5.2347,5.2347,5.2002,5.2041,2332145.4027
2007-05-29 11:30:00,13.61,13.64,13.55,13.55,1997624.138750297,5.2041,5.2155,5.1811,5.1811,1997624.1388
2007-05-29 12:00:00,13.55,13.63,13.54,13.56,1559752.910430031,5.1811,5.2117,5.1773,5.185,1559752.9104
2007-05-29 12:30:00,13.56,13.62,13.54,13.61,820384.8895224519,5.185,5.2079,5.1773,5.2041,820384.8895
2007-05-29 13:00:00,13.6,13.64,13.54,13.57,1139463.055357567,5.2002,5.2155,5.1773,5.1888,1139463.0554
2007-05-29 13:30:00,13.57,13.59,13.53,13.56,1075789.9738655265,5.1888,5.1964,5.1735,5.185,1075789.9739
2007-05-29 14:00:00,13.56,13.59,13.53,13.58,1246851.9838441436,5.185,5.1964,5.1735,5.1926,1246851.9838
2007-05-29 14:30:00,13.58,13.6,13.55,13.59,1600617.7239249228,5.1926,5.2002,5.1811,5.1964,1600617.7239
2007-05-29 15:00:00,13.58,13.63,13.57,13.62,1303635.0677120455,5.1926,5.2117,5.1888,5.2079,1303635.0677
2007-05-29 15:30:00,13.62,13.65,13.61,13.64,3031123.78237111,5.2079,5.2194,5.2041,5.2155,3031123.7824
2007-05-30 09:30:00,13.55,13.56,13.5,13.54,2290092.658588738,5.1811,5.185,5.162,5.1773,2290092.6586
2007-05-30 10:00:00,13.54,13.6,13.52,13.55,1788073.1765264908,5.1773,5.2002,5.1697,5.1811,1788073.1765
2007-05-30 10:30:00,13.55,13.57,13.52,13.54,1462342.5991922072,5.1811,5.1888,5.1697,5.1773,1462342.5992
2007-05-30 11:00:00,13.54,13.59,13.51,13.58,2105013.0672368733,5.1773,5.1964,5.1658,5.1926,2105013.0672
2007-05-30 11:30:00,13.58,13.63,13.57,13.6,936564.5046329296,5.1926,5.2117,5.1888,5.2002,936564.5046
2007-05-30 12:00:00,13.6,13.66,13.52,13.66,849607.982893799,5.2002,5.2232,5.1697,5.2232,849607.9829
2007-05-30 12:30:00,13.65,13.71,13.64,13.65,1504157.7571869802,5.2194,5.2423,5.2155,5.2194,1504157.7572
2007-05-30 13:00:00,13.66,13.91,13.63,13.9,6297933.000712759,5.2232,5.3188,5.2117,5.315,6297933.0007
2007-05-30 13:30:00,13.9,13.93,13.64,13.89,4973865.526253267,5.315,5.3264,5.2155,5.3111,4973865.5263
2007-05-30 14:00:00,13.88,13.93,13.64,13.91,3717034.9251603694,5.3073,5.3264,5.2155,5.3188,3717034.9252
2007-05-30 14:30:00,13.9,13.95,13.88,13.95,2287954.383464006,5.315,5.3341,5.3073,5.3341,2287954.3835
2007-05-30 15:00:00,13.95,13.97,13.9,13.92,2408885.721073889,5.3341,5.3417,5.315,5.3226,2408885.7211
2007-05-30 15:30:00,13.92,13.99,13.9,13.99,5639581.848420053,5.3226,5.3494,5.315,5.3494,5639581.8484
2007-05-31 09:30:00,14.05,14.07,13.93,13.95,4103349.964362081,5.3723,5.38,5.3264,5.3341,4103349.9644
2007-05-31 10:00:00,13.95,13.99,13.78,13.81,2959135.186505108,5.3341,5.3494,5.2691,5.2805,2959135.1865
2007-05-31 10:30:00,13.81,13.88,13.8,13.85,1842717.9852696604,5.2805,5.3073,5.2767,5.2958,1842717.9853
2007-05-31 11:00:00,13.85,13.85,13.74,13.77,2148966.5003563794,5.2958,5.2958,5.2538,5.2653,2148966.5004
2007-05-31 11:30:00,13.77,13.79,13.72,13.77,1705868.3772867664,5.2653,5.2729,5.2461,5.2653,1705868.3773
2007-05-31 12:00:00,13.76,13.79,13.74,13.78,1449750.5345687813,5.2614,5.2729,5.2538,5.2691,1449750.5346
2007-05-31 12:30:00,13.78,13.78,13.76,13.77,852696.602518413,5.2691,5.2691,5.2614,5.2653,852696.6025
2007-05-31 13:00:00,13.77,13.77,13.7,13.73,2425991.922071751,5.2653,5.2653,5.2385,5.25,2425991.9221
2007-05-31 13:30:00,13.73,13.73,13.65,13.68,3878118.317890235,5.25,5.25,5.2194,5.2308,3878118.3179
2007-05-31 14:00:00,13.67,13.73,13.65,13.65,2733903.540033262,5.227,5.25,5.2194,5.2194,2733903.54
2007-05-31 14:30:00,13.65,13.72,13.65,13.69,2090995.4858636253,5.2194,5.2461,5.2194,5.2347,2090995.4859
2007-05-31 15:00:00,13.7,13.71,13.67,13.67,1996198.6220004752,5.2385,5.2423,5.227,5.227,1996198.622
2007-05-31 15:30:00,13.67,13.72,13.67,13.69,4487526.728439059,5.227,5.2461,5.227,5.2347,4487526.7284
2007-06-01 09:30:00,13.76,13.77,13.67,13.68,2615348.0636730813,5.2614,5.2653,5.227,5.2308,2615348.0637
2007-06-01 10:00:00,13.68,13.73,13.63,13.64,3348063.673081492,5.2308,5.25,5.2117,5.2155,3348063.6731
2007-06-01 10:30:00,13.64,13.67,13.6,13.63,2309812.3069612733,5.2155,5.227,5.2002,5.2117,2309812.307
2007-06-01 11:00:00,13.64,13.66,13.62,13.65,1120693.7514849133,5.2155,5.2232,5.2079,5.2194,1120693.7515
2007-06-01 11:30:00,13.64,13.67,13.64,13.65,1085768.5911142789,5.2155,5.227,5.2155,5.2194,1085768.5911
2007-06-01 12:00:00,13.65,13.66,13.6,13.61,1195058.2086006177,5.2194,5.2232,5.2002,5.2041,1195058.2086
2007-06-01 12:30:00,13.61,13.65,13.57,13.6,1271798.5269660251,5.2041,5.2194,5.1888,5.2002,1271798.527
2007-06-01 13:00:00,13.6,13.65,13.57,13.63,1303397.4815870754,5.2002,5.2194,5.1888,5.2117,1303397.4816
2007-06-01 13:30:00,13.63,13.64,13.59,13.63,1300784.034212402,5.2117,5.2155,5.1964,5.2117,1300784.0342
2007-06-01 14:00:00,13.62,13.7,13.6,13.61,1014255.167498218,5.2079,5.2385,5.2002,5.2041,1014255.1675
2007-06-01 14:30:00,13.61,13.63,13.6,13.62,1260394.392967451,5.2041,5.2117,5.2002,5.2079,1260394.393
2007-06-01 15:00:00,13.62,13.64,13.6,13.6,1492516.0370634354,5.2079,5.2155,5.2002,5.2002,1492516.0371
2007-06-01 15:30:00,13.6,13.62,13.57,13.58,2851746.258018532,5.2002,5.2079,5.1888,5.1926,2851746.258
2007-06-04 09:30:00,13.52,13.68,13.52,13.68,2632216.678545973,5.1697,5.2308,5.1697,5.2308,2632216.6785
2007-06-04 10:00:00,13.68,13.73,13.66,13.71,1998574.4832501784,5.2308,5.25,5.2232,5.2423,1998574.4833
2007-06-04 10:30:00,13.7,13.72,13.62,13.66,1299120.93133761,5.2385,5.2461,5.2079,5.2232,1299120.9313
2007-06-04 11:00:00,13.66,13.67,13.62,13.63,970064.148253742,5.2232,5.227,5.2079,5.2117,970064.1483
2007-06-04 11:30:00,13.63,13.63,13.56,13.56,1493466.3815633168,5.2117,5.2117,5.185,5.185,1493466.3816
2007-06-04 12:00:00,13.56,13.57,13.52,13.54,2183891.6607270134,5.185,5.1888,5.1697,5.1773,2183891.6607
2007-06-04 12:30:00,13.54,13.56,13.53,13.54,801140.4133998575,5.1773,5.185,5.1735,5.1773,801140.4134
2007-06-04 13:00:00,13.54,13.56,13.53,13.54,776906.6286528867,5.1773,5.185,5.1735,5.1773,776906.6287
2007-06-04 13:30:00,13.54,13.59,13.5,13.57,2087194.1078641007,5.1773,5.1964,5.162,5.1888,2087194.1079
2007-06-04 14:00:00,13.57,13.59,13.55,13.55,1524590.163934426,5.1888,5.1964,5.1811,5.1811,1524590.1639
2007-06-04 14:30:00,13.55,13.62,13.53,13.61,2117842.7179852696,5.1811,5.2079,5.1735,5.2041,2117842.718
2007-06-04 15:00:00,13.6,13.68,13.6,13.67,2936564.5046329293,5.2002,5.2308,5.2002,5.227,2936564.5046
2007-06-04 15:30:00,13.67,13.73,13.66,13.7,4139225.469232597,5.227,5.25,5.2232,5.2385,4139225.4692
2007-06-05 09:30:00,13.65,13.7,13.55,13.58,2004751.7224994064,5.2194,5.2385,5.1811,5.1926,2004751.7225
2007-06-05 10:00:00,13.58,13.63,13.48,13.52,4131385.127108577,5.1926,5.2117,5.1544,5.1697,4131385.1271
2007-06-05 10:30:00,13.52,13.54,13.48,13.51,1971964.8372535044,5.1697,5.1773,5.1544,5.1658,1971964.8373
2007-06-05 11:00:00,13.51,13.52,13.48,13.49,1930862.4376336425,5.1658,5.1697,5.1544,5.1582,1930862.4376
2007-06-05 11:30:00,13.49,13.56,13.42,13.42,3335234.022333096,5.1582,5.185,5.1314,5.1314,3335234.0223
2007-06-05 12:00:00,13.42,13.49,13.37,13.37,3480636.7308149203,5.1314,5.1582,5.1123,5.1123,3480636.7308
2007-06-05 12:30:00,13.37,13.46,13.36,13.45,2905203.13613685,5.1123,5.1467,5.1085,5.1429,2905203.1361
2007-06-05 13:00:00,13.45,13.48,13.42,13.42,2221430.2684723213,5.1429,5.1544,5.1314,5.1314,2221430.2685
2007-06-05 13:30:00,13.42,13.44,13.38,13.4,1992872.416250891,5.1314,5.1391,5.1161,5.1238,1992872.4163
2007-06-05 14:00:00,13.41,13.41,13.37,13.37,2252554.0508434307,5.1276,5.1276,5.1123,5.1123,2252554.0508
2007-06-05 14:30:00,13.37,13.38,13.3,13.32,3827750.059396531,5.1123,5.1161,5.0855,5.0932,3827750.0594
2007-06-05 15:00:00,13.32,13.38,13.32,13.36,5130672.368733666,5.0932,5.1161,5.0932,5.1085,5130672.3687
2007-06-05 15:30:00,13.36,13.38,13.32,13.34,7356379.187455453,5.1085,5.1161,5.0932,5.1008,7356379.1875
2007-06-06 09:30:00,13.3,13.33,13.22,13.27,4552150.154430982,5.0855,5.097,5.0549,5.0741,4552150.1544
2007-06-06 10:00:00,13.27,13.28,13.19,13.23,2866714.183891661,5.0741,5.0779,5.0435,5.0588,2866714.1839
2007-06-06 10:30:00,13.23,13.26,13.16,13.16,2652649.0852934187,5.0588,5.0702,5.032,5.032,2652649.0853
2007-06-06 11:00:00,13.16,13.21,13.15,13.19,1792112.140650986,5.032,5.0511,5.0282,5.0435,1792112.1407
2007-06-06 11:30:00,13.18,13.19,13.14,13.14,2403658.8263245425,5.0397,5.0435,5.0244,5.0244,2403658.8263
2007-06-06 12:00:00,13.14,13.18,13.13,13.14,1921834.1648847708,5.0244,5.0397,5.0205,5.0244,1921834.1649
2007-06-06 12:30:00,13.14,13.17,13.12,13.13,2755048.705155619,5.0244,5.0358,5.0167,5.0205,2755048.7052
2007-06-06 13:00:00,13.12,13.13,13.06,13.08,2642908.0541696367,5.0167,5.0205,4.9938,5.0014,2642908.0542
2007-06-06 13:30:00,13.08,13.19,13.08,13.17,2688287.0040389644,5.0014,5.0435,5.0014,5.0358,2688287.004
2007-06-06 14:00:00,13.18,13.2,13.13,13.14,2232834.402470896,5.0397,5.0473,5.0205,5.0244,2232834.4025
2007-06-06 14:30:00,13.14,13.14,13.11,13.11,2855547.6360180564,5.0244,5.0244,5.0129,5.0129,2855547.636
2007-06-06 15:00:00,13.11,13.16,13.09,13.13,3279401.2829650748,5.0129,5.032,5.0052,5.0205,3279401.283
2007-06-06 15:30:00,13.13,13.2,13.12,13.12,4980517.937752435,5.0205,5.0473,5.0167,5.0167,4980517.9378
2007-06-07 09:30:00,13.05,13.25,13.05,13.21,4793775.243525778,4.9899,5.0664,4.9899,5.0511,4793775.2435
2007-06-07 10:00:00,13.22,13.22,13.08,13.15,2738417.676407698,5.0549,5.0549,5.0014,5.0282,2738417.6764
2007-06-07 10:30:00,13.15,13.22,13.15,13.19,2668329.7695414587,5.0282,5.0549,5.0282,5.0435,2668329.7695
2007-06-07 11:00:00,13.19,13.2,13.1,13.14,2221905.440722262,5.0435,5.0473,5.0091,5.0244,2221905.4407
2007-06-07 11:30:00,13.14,13.2,13.14,13.15,2278450.938465194,5.0244,5.0473,5.0244,5.0282,2278450.9385
2007-06-07 12:00:00,13.14,13.24,13.11,13.22,2261819.9097172725,5.0244,5.0626,5.0129,5.0549,2261819.9097
2007-06-07 12:30:00,13.22,13.25,13.16,13.2,2091708.2442385368,5.0549,5.0664,5.032,5.0473,2091708.2442
2007-06-07 13:00:00,13.2,13.22,13.09,13.1,1436208.125445474,5.0473,5.0549,5.0052,5.0091,1436208.1254
2007-06-07 13:30:00,13.1,13.1,13.0,13.07,2482299.8336897125,5.0091,5.0091,4.9708,4.9976,2482299.8337
2007-06-07 14:00:00,13.08,13.09,12.98,13.03,2295794.725588025,5.0014,5.0052,4.9632,4.9823,2295794.7256
2007-06-07 14:30:00,13.03,13.03,12.98,13.01,2496079.82893799,4.9823,4.9823,4.9632,4.9747,2496079.8289
2007-06-07 15:00:00,13.01,13.01,12.95,12.96,3561653.599429793,4.9747,4.9747,4.9517,4.9555,3561653.5994
2007-06-07 15:30:00,12.96,12.99,12.87,12.9,6154430.981230697,4.9555,4.967,4.9211,4.9326,6154430.9812
2007-06-08 09:30:00,12.8,13.11,12.8,13.11,6555951.532430506,4.8944,5.0129,4.8944,5.0129,6555951.5324
2007-06-08 10:00:00,13.1,13.17,13.05,13.14,3702542.1715371823,5.0091,5.0358,4.9899,5.0244,3702542.1715
2007-06-08 10:30:00,13.14,13.15,13.11,13.12,2517700.1663102875,5.0244,5.0282,5.0129,5.0167,2517700.1663
2007-06-08 11:00:00,13.12,13.13,13.08,13.13,2060109.2896174863,5.0167,5.0205,5.0014,5.0205,2060109.2896
2007-06-08 11:30:00,13.13,13.19,13.1,13.19,2832501.7818959374,5.0205,5.0435,5.0091,5.0435,2832501.7819
2007-06-08 12:00:00,13.19,13.25,13.16,13.24,2530529.817058684,5.0435,5.0664,5.032,5.0626,2530529.8171
2007-06-08 12:30:00,13.24,13.25,13.13,13.18,2305060.584461868,5.0626,5.0664,5.0205,5.0397,2305060.5845
2007-06-08 13:00:00,13.17,13.22,13.14,13.21,1333333.3333333333,5.0358,5.0549,5.0244,5.0511,1333333.3333
2007-06-08 13:30:00,13.22,13.27,13.2,13.22,2087431.693989071,5.0549,5.0741,5.0473,5.0549,2087431.694
2007-06-08 14:00:00,13.21,13.27,13.21,13.24,1326918.507959135,5.0511,5.0741,5.0511,5.0626,1326918.508
2007-06-08 14:30:00,13.25,13.28,13.2,13.25,2045378.949869328,5.0664,5.0779,5.0473,5.0664,2045378.9499
2007-06-08 15:00:00,13.24,13.27,13.2,13.21,1655262.5326680923,5.0626,5.0741,5.0473,5.0511,1655262.5327
2007-06-08 15:30:00,13.2,13.22,12.88,13.22,3766215.253029223,5.0473,5.0549,4.9249,5.0549,3766215.253
2007-06-11 09:30:00,13.24,13.31,13.14,13.31,2976954.145877881,5.0626,5.0894,5.0244,5.0894,2976954.1459
2007-06-11 10:00:00,13.31,13.32,13.22,13.23,2064861.0121168925,5.0894,5.0932,5.0549,5.0588,2064861.0121
2007-06-11 10:30:00,13.23,13.28,13.21,13.25,1394630.5535756713,5.0588,5.0779,5.0511,5.0664,1394630.5536
2007-06-11 11:00:00,13.25,13.25,13.17,13.22,1612497.030173438,5.0664,5.0664,5.0358,5.0549,1612497.0302
2007-06-11 11:30:00,13.22,13.26,13.2,13.25,960085.5310049892,5.0549,5.0702,5.0473,5.0664,960085.531
2007-06-11 12:00:00,13.25,13.29,13.23,13.27,870990.7341411262,5.0664,5.0817,5.0588,5.0741,870990.7341
2007-06-11 12:30:00,13.27,13.3,13.25,13.28,861249.7030173438,5.0741,5.0855,5.0664,5.0779,861249.703
2007-06-11 13:00:00,13.28,13.3,13.27,13.29,875267.2843905917,5.0779,5.0855,5.0741,5.0817,875267.2844
2007-06-11 13:30:00,13.29,13.3,13.25,13.26,1134711.332858161,5.0817,5.0855,5.0664,5.0702,1134711.3329
2007-06-11 14:00:00,13.26,13.33,13.25,13.3,1244713.7087194107,5.0702,5.097,5.0664,5.0855,1244713.7087
2007-06-11 14:30:00,13.3,13.32,13.27,13.27,1381088.144452364,5.0855,5.0932,5.0741,5.0741,1381088.1445
2007-06-11 15:00:00,13.27,13.31,13.27,13.29,2841767.640769779,5.0741,5.0894,5.0741,5.0817,2841767.6408
2007-06-11 15:30:00,13.29,13.3,13.23,13.25,2537657.400807793,5.0817,5.0855,5.0588,5.0664,2537657.4008
2007-06-12 09:30:00,13.14,13.27,13.13,13.17,2171774.7683535283,5.0244,5.0741,5.0205,5.0358,2171774.7684
2007-06-12 10:00:00,13.17,13.19,13.01,13.04,3033737.229745783,5.0358,5.0435,4.9747,4.9861,3033737.2297
2007-06-12 10:30:00,13.04,13.09,13.04,13.06,1672131.1475409835,4.9861,5.0052,4.9861,4.9938,1672131.1475
2007-06-12 11:00:00,13.06,13.09,13.03,13.07,3057971.014492754,4.9938,5.0052,4.9823,4.9976,3057971.0145
2007-06-12 11:30:00,13.07,13.09,13.05,13.09,2130434.782608696,4.9976,5.0052,4.9899,5.0052,2130434.7826
2007-06-12 12:00:00,13.09,13.11,13.08,13.09,1104062.7227369922,5.0052,5.0129,5.0014,5.0052,1104062.7227
2007-06-12 12:30:00,13.09,13.1,13.05,13.06,1113566.1677358043,5.0052,5.0091,4.9899,4.9938,1113566.1677
2007-06-12 13:00:00,13.06,13.08,13.05,13.06,1720836.3031598956,4.9938,5.0014,4.9899,4.9938,1720836.3032
2007-06-12 13:30:00,13.05,13.12,13.05,13.11,3320978.854834878,4.9899,5.0167,4.9899,5.0129,3320978.8548
2007-06-12 14:00:00,13.11,13.14,13.1,13.11,1519125.6830601094,5.0129,5.0244,5.0091,5.0129,1519125.6831
2007-06-12 14:30:00,13.11,13.11,13.03,13.07,3097647.8973627943,5.0129,5.0129,4.9823,4.9976,3097647.8974
2007-06-12 15:00:00,13.07,13.07,13.02,13.04,4709669.755286291,4.9976,4.9976,4.9785,4.9861,4709669.7553
2007-06-12 15:30:00,13.04,13.06,13.02,13.04,5263720.598717035,4.9861,4.9938,4.9785,4.9861,5263720.5987
2007-06-13 09:30:00,13.04,13.14,13.03,13.08,2480874.316939891,4.9861,5.0244,4.9823,5.0014,2480874.3169
2007-06-13 10:00:00,13.07,13.09,13.04,13.06,4231171.299596104,4.9976,5.0052,4.9861,4.9938,4231171.2996
2007-06-13 10:30:00,13.06,13.08,13.04,13.04,2098835.8279876458,4.9938,5.0014,4.9861,4.9861,2098835.828
2007-06-13 11:00:00,13.04,13.05,13.01,13.04,6241149.916844856,4.9861,4.9899,4.9747,4.9861,6241149.9168
2007-06-13 11:30:00,13.04,13.07,12.98,13.06,11238774.055595154,4.9861,4.9976,4.9632,4.9938,11238774.0556
2007-06-13 12:00:00,13.06,13.07,13.01,13.05,1697077.6906628653,4.9938,4.9976,4.9747,4.9899,1697077.6907
2007-06-13 12:30:00,13.05,13.12,13.04,13.07,1692325.968163459,4.9899,5.0167,4.9861,4.9976,1692325.9682
2007-06-13 13:00:00,13.07,13.08,13.04,13.07,1165835.115229271,4.9976,5.0014,4.9861,4.9976,1165835.1152
2007-06-13 13:30:00,13.07,13.11,13.06,13.1,816108.3392729865,4.9976,5.0129,4.9938,5.0091,816108.3393
2007-06-13 14:00:00,13.1,13.16,13.05,13.14,1815870.7531480163,5.0091,5.032,4.9899,5.0244,1815870.7531
2007-06-13 14:30:00,13.14,13.19,13.13,13.18,1547398.4319315753,5.0244,5.0435,5.0205,5.0397,1547398.4319
2007-06-13 15:00:00,13.19,13.2,13.14,13.17,1706581.1356616777,5.0435,5.0473,5.0244,5.0358,1706581.1357
2007-06-13 15:30:00,13.17,13.29,13.17,13.25,5070563.07911618,5.0358,5.0817,5.0358,5.0664,5070563.0791
2007-06-14 09:30:00,13.31,13.46,13.25,13.44,3962223.806129722,5.0894,5.1467,5.0664,5.1391,3962223.8061
2007-06-14 10:00:00,13.44,13.44,13.37,13.38,1914706.5811356616,5.1391,5.1391,5.1123,5.1161,1914706.5811
2007-06-14 10:30:00,13.38,13.44,13.34,13.4,2550487.051556189,5.1161,5.1391,5.1008,5.1238,2550487.0516
2007-06-14 11:00:00,13.4,13.42,13.38,13.4,1451651.2235685436,5.1238,5.1314,5.1161,5.1238,1451651.2236
2007-06-14 11:30:00,13.4,13.41,13.32,13.33,1718460.4419101924,5.1238,5.1276,5.0932,5.097,1718460.4419
2007-06-14 12:00:00,13.33,13.38,13.25,13.31,3234497.505345688,5.097,5.1161,5.0664,5.0894,3234497.5053
2007-06-14 12:30:00,13.31,13.38,13.31,13.31,1288667.1418389166,5.0894,5.1161,5.0894,5.0894,1288667.1418
2007-06-14 13:00:00,13.31,13.36,13.31,13.36,730814.9204086482,5.0894,5.1085,5.0894,5.1085,730814.9204
2007-06-14 13:30:00,13.36,13.39,13.35,13.38,1044191.019244476,5.1085,5.12,5.1047,5.1161,1044191.0192
2007-06-14 14:00:00,13.38,13.39,13.32,13.38,1641482.5374198146,5.1161,5.12,5.0932,5.1161,1641482.5374
2007-06-14 14:30:00,13.38,13.42,13.38,13.38,1248990.2589688762,5.1161,5.1314,5.1161,5.1161,1248990.259
2007-06-14 15:00:00,13.38,13.4,13.33,13.33,1582086.0061772394,5.1161,5.1238,5.097,5.097,1582086.0062
2007-06-14 15:30:00,13.33,13.35,13.28,13.32,4398431.931575196,5.097,5.1047,5.0779,5.0932,4398431.9316
2007-06-15 09:30:00,13.46,13.46,13.39,13.44,21522927.061059635,5.1467,5.1467,5.12,5.1391,21522927.0611
2007-06-15 10:00:00,13.44,13.48,13.42,13.47,2996911.380375386,5.1391,5.1544,5.1314,5.1505,2996911.3804
2007-06-15 10:30:00,13.48,13.52,13.46,13.49,2152292.706105964,5.1544,5.1697,5.1467,5.1582,2152292.7061
2007-06-15 11:00:00,13.5,13.55,13.47,13.47,1679496.317415063,5.162,5.1811,5.1505,5.1505,1679496.3174
2007-06-15 11:30:00,13.47,13.48,13.41,13.41,1934426.2295081967,5.1505,5.1544,5.1276,5.1276,1934426.2295
2007-06-15 12:00:00,13.41,13.45,13.4,13.44,1237348.5388453314,5.1276,5.1429,5.1238,5.1391,1237348.5388
2007-06-15 12:30:00,13.44,13.47,13.43,13.45,1130909.9548586365,5.1391,5.1505,5.1352,5.1429,1130909.9549
2007-06-15 13:00:00,13.45,13.45,13.42,13.44,810168.686148729,5.1429,5.1429,5.1314,5.1391,810168.6861
2007-06-15 13:30:00,13.44,13.47,13.3,13.46,1195295.794725588,5.1391,5.1505,5.0855,5.1467,1195295.7947
2007-06-15 14:00:00,13.46,13.47,13.43,13.45,1437158.469945355,5.1467,5.1505,5.1352,5.1429,1437158.4699
2007-06-15 14:30:00,13.45,13.49,13.44,13.48,1632691.8507959135,5.1429,5.1582,5.1391,5.1544,1632691.8508
2007-06-15 15:00:00,13.48,13.52,13.47,13.49,2655975.291043003,5.1544,5.1697,5.1505,5.1582,2655975.291
2007-06-15 15:30:00,13.49,13.5,13.45,13.49,3286053.6944642435,5.1582,5.162,5.1429,5.1582,3286053.6945
2007-06-18 09:30:00,13.52,13.57,13.35,13.4,2703730.102162034,5.1697,5.1888,5.1047,5.1238,2703730.1022
2007-06-18 10:00:00,13.4,13.4,13.28,13.3,3144214.777856973,5.1238,5.1238,5.0779,5.0855,3144214.7779
2007-06-18 10:30:00,13.3,13.34,13.3,13.33,1946067.9496317413,5.0855,5.1008,5.0855,5.097,1946067.9496
2007-06-18 11:00:00,13.33,13.35,13.32,13.34,1157044.4286053695,5.097,5.1047,5.0932,5.1008,1157044.4286
2007-06-18 11:30:00,13.34,13.36,13.33,13.33,1163459.2539795677,5.1008,5.1085,5.097,5.097,1163459.254
2007-06-18 12:00:00,13.33,13.33,13.29,13.29,1232596.8163459254,5.097,5.097,5.0817,5.0817,1232596.8163
2007-06-18 12:30:00,13.29,13.32,13.28,13.29,1785934.9014017582,5.0817,5.0932,5.0779,5.0817,1785934.9014
2007-06-18 13:00:00,13.29,13.3,13.27,13.27,1216203.373722975,5.0817,5.0855,5.0741,5.0741,1216203.3737
2007-06-18 13:30:00,13.27,13.27,13.21,13.24,2275837.4910905203,5.0741,5.0741,5.0511,5.0626,2275837.4911
2007-06-18 14:00:00,13.24,13.28,13.21,13.28,1399382.2760750772,5.0626,5.0779,5.0511,5.0779,1399382.2761
2007-06-18 14:30:00,13.28,13.33,13.26,13.31,2600855.3100498933,5.0779,5.097,5.0702,5.0894,2600855.31
2007-06-18 15:00:00,13.31,13.32,13.27,13.3,1936089.3323829889,5.0894,5.0932,5.0741,5.0855,1936089.3324
2007-06-18 15:30:00,13.3,13.34,13.29,13.3,3506771.204561653,5.0855,5.1008,5.0817,5.0855,3506771.2046
2007-06-19 09:30:00,13.3,13.36,13.24,13.29,2817058.6837728675,5.0855,5.1085,5.0626,5.0817,2817058.6838
2007-06-19 10:00:00,13.29,13.3,13.14,13.16,2318602.993585175,5.0817,5.0855,5.0244,5.032,2318602.9936
2007-06-19 10:30:00,13.16,13.32,13.14,13.15,2563316.7023045854,5.032,5.0932,5.0244,5.0282,2563316.7023
2007-06-19 11:00:00,13.15,13.16,13.13,13.13,1206937.5148491329,5.0282,5.032,5.0205,5.0205,1206937.5148
2007-06-19 11:30:00,13.13,13.18,13.12,13.17,2048229.983368972,5.0205,5.0397,5.0167,5.0358,2048229.9834
2007-06-19 12:00:00,13.17,13.28,13.15,13.22,2835590.401520551,5.0358,5.0779,5.0282,5.0549,2835590.4015
2007-06-19 12:30:00,13.22,13.22,13.12,13.17,2269897.837966263,5.0549,5.0549,5.0167,5.0358,2269897.838
2007-06-19 13:00:00,13.17,13.2,13.17,13.19,1053694.4642432882,5.0358,5.0473,5.0358,5.0435,1053694.4642
2007-06-19 13:30:00,13.19,13.22,13.17,13.17,1638869.0900451413,5.0435,5.0549,5.0358,5.0358,1638869.09
2007-06-19 14:00:00,13.17,13.19,13.13,13.17,2415300.546448088,5.0358,5.0435,5.0205,5.0358,2415300.5464
2007-06-19 14:30:00,13.17,13.18,13.13,13.15,2650748.3962936564,5.0358,5.0397,5.0205,5.0282,2650748.3963
2007-06-19 15:00:00,13.15,13.19,13.15,13.17,2657163.2216678546,5.0282,5.0435,5.0282,5.0358,2657163.2217
2007-06-19 15:30:00,13.17,13.22,13.16,13.2,3414587.7880731765,5.0358,5.0549,5.032,5.0473,3414587.7881
2007-06-20 09:30:00,13.26,13.3,13.15,13.15,2583273.9368020906,5.0702,5.0855,5.0282,5.0282,2583273.9368
2007-06-20 10:00:00,13.15,13.25,13.11,13.22,2914944.167260632,5.0282,5.0664,5.0129,5.0549,2914944.1673
2007-06-20 10:30:00,13.22,13.3,13.22,13.27,1718460.4419101924,5.0549,5.0855,5.0549,5.0741,1718460.4419
2007-06-20 11:00:00,13.27,13.32,13.25,13.29,2277975.766215253,5.0741,5.0932,5.0664,5.0817,2277975.7662
2007-06-20 11:30:00,13.29,13.3,13.21,13.22,1612972.2024233786,5.0817,5.0855,5.0511,5.0549,1612972.2024
2007-06-20 12:00:00,13.23,13.3,13.22,13.27,1153005.4644808744,5.0588,5.0855,5.0549,5.0741,1153005.4645
2007-06-20 12:30:00,13.27,13.27,13.25,13.27,1209788.5483487763,5.0741,5.0741,5.0664,5.0741,1209788.5483
2007-06-20 13:00:00,13.27,13.29,13.21,13.22,1523164.6471846043,5.0741,5.0817,5.0511,5.0549,1523164.6472
2007-06-20 13:30:00,13.22,13.26,13.21,13.24,1124970.3017343788,5.0549,5.0702,5.0511,5.0626,1124970.3017
2007-06-20 14:00:00,13.24,13.26,13.2,13.22,1292706.1059634115,5.0626,5.0702,5.0473,5.0549,1292706.106
2007-06-20 14:30:00,13.22,13.25,13.17,13.23,1392017.106200998,5.0549,5.0664,5.0358,5.0588,1392017.1062
2007-06-20 15:00:00,13.22,13.23,13.16,13.18,2731290.0926585887,5.0549,5.0588,5.032,5.0397,2731290.0927
2007-06-20 15:30:00,13.18,13.18,13.09,13.1,4139225.469232597,5.0397,5.0397,5.0052,5.0091,4139225.4692
2007-06-21 09:30:00,13.06,13.14,13.01,13.03,6231171.299596104,4.9938,5.0244,4.9747,4.9823,6231171.2996
2007-06-21 10:00:00,13.04,13.12,13.02,13.1,3289855.072463768,4.9861,5.0167,4.9785,5.0091,3289855.0725
2007-06-21 10:30:00,13.09,13.12,13.03,13.08,3860061.772392492,5.0052,5.0167,4.9823,5.0014,3860061.7724
2007-06-21 11:00:00,13.08,13.11,13.04,13.1,1796388.6909004515,5.0014,5.0129,4.9861,5.0091,1796388.6909
2007-06-21 11:30:00,13.1,13.1,13.04,13.07,1797814.207650273,5.0091,5.0091,4.9861,4.9976,1797814.2077
2007-06-21 12:00:00,13.07,13.12,13.06,13.12,1250890.9479686387,4.9976,5.0167,4.9938,5.0167,1250890.948
2007-06-21 12:30:00,13.12,13.16,13.11,13.13,1170586.8377286766,5.0167,5.032,5.0129,5.0205,1170586.8377
2007-06-21 13:00:00,13.13,13.15,13.12,13.14,1391304.347826087,5.0205,5.0282,5.0167,5.0244,1391304.3478
2007-06-21 13:30:00,13.14,13.21,13.14,13.21,2323354.716084581,5.0244,5.0511,5.0244,5.0511,2323354.7161
2007-06-21 14:00:00,13.21,13.21,13.09,13.09,1914231.408885721,5.0511,5.0511,5.0052,5.0052,1914231.4089
2007-06-21 14:30:00,13.09,13.12,13.06,13.07,2003801.3779995248,5.0052,5.0167,4.9938,4.9976,2003801.378
2007-06-21 15:00:00,13.07,13.12,13.05,13.1,2112378.237110953,4.9976,5.0167,4.9899,5.0091,2112378.2371
2007-06-21 15:30:00,13.11,13.15,13.09,13.1,2916607.270135424,5.0129,5.0282,5.0052,5.0091,2916607.2701
2007-06-22 09:30:00,13.34,13.61,13.33,13.61,9951057.25825612,5.1008,5.2041,5.097,5.2041,9951057.2583
2007-06-22 10:00:00,13.61,13.64,13.55,13.63,5277500.5939653125,5.2041,5.2155,5.1811,5.2117,5277500.594
2007-06-22 10:30:00,13.63,13.65,13.55,13.55,4075077.215490616,5.2117,5.2194,5.1811,5.1811,4075077.2155
2007-06-22 11:00:00,13.55,13.57,13.49,13.51,2937752.435257781,5.1811,5.1888,5.1582,5.1658,2937752.4353
2007-06-22 11:30:00,13.52,13.6,13.45,13.52,6062009.978617249,5.1697,5.2002,5.1429,5.1697,6062009.9786
2007-06-22 12:00:00,13.52,13.54,13.45,13.46,3704205.274411976,5.1697,5.1773,5.1429,5.1467,3704205.2744
2007-06-22 12:30:00,13.45,13.48,13.38,13.44,3050843.4307436445,5.1429,5.1544,5.1161,5.1391,3050843.4307
2007-06-22 13:00:00,13.44,13.45,13.34,13.42,3319078.165835115,5.1391,5.1429,5.1008,5.1314,3319078.1658
2007-06-22 13:30:00,13.43,13.46,13.39,13.46,3026847.232121644,5.1352,5.1467,5.12,5.1467,3026847.2321
2007-06-22 14:00:00,13.46,13.46,13.37,13.4,3272986.4575908766,5.1467,5.1467,5.1123,5.1238,3272986.4576
2007-06-22 14:30:00,13.4,13.43,13.35,13.38,3349726.7759562843,5.1238,5.1352,5.1047,5.1161,3349726.776
2007-06-22 15:00:00,13.38,13.41,13.36,13.36,2384651.9363269187,5.1161,5.1276,5.1085,5.1085,2384651.9363
2007-06-22 15:30:00,13.37,13.41,13.33,13.36,7109052.0313613685,5.1123,5.1276,5.097,5.1085,7109052.0314
2007-06-25 09:30:00,13.4,13.45,13.34,13.39,3767878.3559040152,5.1238,5.1429,5.1008,5.12,3767878.3559
2007-06-25 10:00:00,13.39,13.5,13.39,13.45,2358992.634830126,5.12,5.162,5.12,5.1429,2358992.6348
2007-06-25 10:30:00,13.45,13.57,13.45,13.56,3060109.2896174863,5.1429,5.1888,5.1429,5.185,3060109.2896
2007-06-25 11:00:00,13.56,13.57,13.52,13.56,1525778.094559278,5.185,5.1888,5.1697,5.185,1525778.0946
2007-06-25 11:30:00,13.57,13.57,13.51,13.52,1373960.560703255,5.1888,5.1888,5.1658,5.1697,1373960.5607
2007-06-25 12:00:00,13.52,13.55,13.49,13.49,1368258.4937039677,5.1697,5.1811,5.1582,5.1582,1368258.4937
2007-06-25 12:30:00,13.49,13.5,13.48,13.49,1178664.765977667,5.1582,5.162,5.1544,5.1582,1178664.766
2007-06-25 13:00:00,13.49,13.53,13.49,13.49,1236160.60822048,5.1582,5.1735,5.1582,5.1582,1236160.6082
2007-06-25 13:30:00,13.49,13.52,13.48,13.48,949156.5692563554,5.1582,5.1697,5.1544,5.1544,949156.5693
2007-06-25 14:00:00,13.48,13.49,13.41,13.44,2384414.350201948,5.1544,5.1582,5.1276,5.1391,2384414.3502
2007-06-25 14:30:00,13.44,13.44,13.34,13.4,3510097.410311238,5.1391,5.1391,5.1008,5.1238,3510097.4103
2007-06-25 15:00:00,13.4,13.43,13.34,13.41,2728201.473033975,5.1238,5.1352,5.1008,5.1276,2728201.473
2007-06-25 15:30:00,13.41,13.46,13.38,13.44,4323592.302209551,5.1276,5.1467,5.1161,5.1391,4323592.3022
2007-06-26 09:30:00,13.51,13.53,13.43,13.44,2842242.81301972,5.1658,5.1735,5.1352,5.1391,2842242.813
2007-06-26 10:00:00,13.44,13.46,13.28,13.29,3426942.266571632,5.1391,5.1467,5.0779,5.0817,3426942.2666
2007-06-26 10:30:00,13.29,13.39,13.28,13.29,2034687.574245664,5.0817,5.12,5.0779,5.0817,2034687.5742
2007-06-26 11:00:00,13.29,13.33,13.27,13.31,1933951.057258256,5.0817,5.097,5.0741,5.0894,1933951.0573
2007-06-26 11:30:00,13.31,13.37,13.3,13.33,1095747.2083630315,5.0894,5.1123,5.0855,5.097,1095747.2084
2007-06-26 12:00:00,13.33,13.36,13.29,13.31,1289617.486338798,5.097,5.1085,5.0817,5.0894,1289617.4863
2007-06-26 12:30:00,13.31,13.35,13.3,13.31,1201710.6200997862,5.0894,5.1047,5.0855,5.0894,1201710.6201
2007-06-26 13:00:00,13.31,13.35,13.3,13.32,816108.3392729865,5.0894,5.1047,5.0855,5.0932,816108.3393
2007-06-26 13:30:00,13.32,13.34,13.28,13.29,1639106.6761701116,5.0932,5.1008,5.0779,5.0817,1639106.6762
2007-06-26 14:00:00,13.29,13.32,13.25,13.27,1615110.4775481112,5.0817,5.0932,5.0664,5.0741,1615110.4775
2007-06-26 14:30:00,13.27,13.3,13.21,13.25,1969588.9760038008,5.0741,5.0855,5.0511,5.0664,1969588.976
2007-06-26 15:00:00,13.25,13.3,13.21,13.28,2177001.663102875,5.0664,5.0855,5.0511,5.0779,2177001.6631
2007-06-26 15:30:00,13.28,13.33,13.27,13.31,2722024.233784747,5.0779,5.097,5.0741,5.0894,2722024.2338
2007-06-27 09:30:00,13.22,13.35,13.21,13.28,2421477.785697316,5.0549,5.1047,5.0511,5.0779,2421477.7857
2007-06-27 10:00:00,13.28,13.33,13.25,13.32,1523164.6471846043,5.0779,5.097,5.0664,5.0932,1523164.6472
2007-06-27 10:30:00,13.32,13.33,13.26,13.29,1703967.688287004,5.0932,5.097,5.0702,5.0817,1703967.6883
2007-06-27 11:00:00,13.28,13.34,13.27,13.33,1507483.9629365646,5.0779,5.1008,5.0741,5.097,1507483.9629
2007-06-27 11:30:00,13.32,13.35,13.28,13.31,1267284.3905915895,5.0932,5.1047,5.0779,5.0894,1267284.3906
2007-06-27 12:00:00,13.31,13.38,13.3,13.36,1220955.0962223806,5.0894,5.1161,5.0855,5.1085,1220955.0962
2007-06-27 12:30:00,13.36,13.43,13.35,13.38,1135424.091233072,5.1085,5.1352,5.1047,5.1161,1135424.0912
2007-06-27 13:00:00,13.38,13.41,13.32,13.35,917082.4423853648,5.1161,5.1276,5.0932,5.1047,917082.4424
2007-06-27 13:30:00,13.35,13.41,13.34,13.39,999049.6555001189,5.1047,5.1276,5.1008,5.12,999049.6555
2007-06-27 14:00:00,13.39,13.43,13.35,13.42,2014255.167498218,5.12,5.1352,5.1047,5.1314,2014255.1675
2007-06-27 14:30:00,13.42,13.46,13.41,13.44,1401282.9650748398,5.1314,5.1467,5.1276,5.1391,1401282.9651
2007-06-27 15:00:00,13.44,13.47,13.42,13.45,2026609.6459966733,5.1391,5.1505,5.1314,5.1429,2026609.646
2007-06-27 15:30:00,13.45,13.53,13.45,13.52,3939177.952007603,5.1429,5.1735,5.1429,5.1697,3939177.952
2007-06-28 09:30:00,13.53,13.59,13.5,13.59,4197909.242100261,5.1735,5.1964,5.162,5.1964,4197909.2421
2007-06-28 10:00:00,13.6,13.61,13.56,13.59,1762889.047279639,5.2002,5.2041,5.185,5.1964,1762889.0473
2007-06-28 10:30:00,13.6,13.6,13.49,13.52,1357804.7042052743,5.2002,5.2002,5.1582,5.1697,1357804.7042
2007-06-28 11:00:00,13.51,13.53,13.47,13.49,1571869.8028035164,5.1658,5.1735,5.1505,5.1582,1571869.8028
2007-06-28 11:30:00,13.48,13.52,13.48,13.49,1835352.8153955808,5.1544,5.1697,5.1544,5.1582,1835352.8154
2007-06-28 12:00:00,13.49,13.55,13.49,13.51,1204561.65359943,5.1582,5.1811,5.1582,5.1658,1204561.6536
2007-06-28 12:30:00,13.51,13.53,13.49,13.49,896887.6217628891,5.1658,5.1735,5.1582,5.1582,896887.6218
2007-06-28 13:00:00,13.49,13.51,13.47,13.49,1091470.6581135662,5.1582,5.1658,5.1505,5.1582,1091470.6581
2007-06-28 13:30:00,13.5,13.56,13.5,13.54,1440009.5034449988,5.162,5.185,5.162,5.1773,1440009.5034
2007-06-28 14:00:00,13.54,13.59,13.47,13.55,2464956.046566881,5.1773,5.1964,5.1505,5.1811,2464956.0466
2007-06-28 14:30:00,13.55,13.57,13.49,13.54,2421477.785697316,5.1811,5.1888,5.1582,5.1773,2421477.7857
2007-06-28 15:00:00,13.54,13.58,13.5,13.5,2897362.7940128297,5.1773,5.1926,5.162,5.162,2897362.794
2007-06-28 15:30:00,13.5,13.54,13.44,13.45,3090045.1413637446,5.162,5.1773,5.1391,5.1429,3090045.1414
2007-06-29 09:30:00,13.47,13.53,13.42,13.51,2598479.4488001904,5.1505,5.1735,5.1314,5.1658,2598479.4488
2007-06-29 10:00:00,13.51,13.58,13.51,13.56,1630791.1617961512,5.1658,5.1926,5.1658,5.185,1630791.1618
2007-06-29 10:30:00,13.56,13.59,13.54,13.59,1816583.511522927,5.185,5.1964,5.1773,5.1964,1816583.5115
2007-06-29 11:00:00,13.59,13.62,13.57,13.6,1663578.0470420527,5.1964,5.2079,5.1888,5.2002,1663578.047
2007-06-29 11:30:00,13.6,13.6,13.55,13.57,929912.093133761,5.2002,5.2002,5.1811,5.1888,929912.0931
2007-06-29 12:00:00,13.57,13.57,13.47,13.5,1652173.9130434785,5.1888,5.1888,5.1505,5.162,1652173.913
2007-06-29 12:30:00,13.5,13.51,13.46,13.5,1106438.5839866952,5.162,5.1658,5.1467,5.162,1106438.584
2007-06-29 13:00:00,13.5,13.52,13.47,13.49,958660.0142551676,5.162,5.1697,5.1505,5.1582,958660.0143
2007-06-29 13:30:00,13.49,13.54,13.48,13.52,1039676.8828700404,5.1582,5.1773,5.1544,5.1697,1039676.8829
2007-06-29 14:00:00,13.52,13.53,13.47,13.51,1445949.1565692564,5.1697,5.1735,5.1505,5.1658,1445949.1566
2007-06-29 14:30:00,13.5,13.54,13.45,13.53,1104062.7227369922,5.162,5.1773,5.1429,5.1735,1104062.7227
2007-06-29 15:00:00,13.53,13.54,13.39,13.41,2393205.036825849,5.1735,5.1773,5.12,5.1276,2393205.0368
2007-06-29 15:30:00,13.41,13.54,13.41,13.54,3530767.403183654,5.1276,5.1773,5.1276,5.1773,3530767.4032
2007-07-02 09:30:00,13.58,13.66,13.55,13.61,2124019.9572344976,5.1926,5.2232,5.1811,5.2041,2124019.9572
2007-07-02 10:00:00,13.62,13.66,13.61,13.65,1991684.48562604,5.2079,5.2232,5.2041,5.2194,1991684.4856
2007-07-02 10:30:00,13.65,13.7,13.65,13.7,1996198.6220004752,5.2194,5.2385,5.2194,5.2385,1996198.622
2007-07-02 11:00:00,13.7,13.72,13.67,13.71,1608458.0660489427,5.2385,5.2461,5.227,5.2423,1608458.066
2007-07-02 11:30:00,13.7,13.76,13.7,13.73,1604656.688049418,5.2385,5.2614,5.2385,5.25,1604656.688
2007-07-02 12:00:00,13.72,13.75,13.68,13.68,1113090.9954858636,5.2461,5.2576,5.2308,5.2308,1113090.9955
2007-07-02 12:30:00,13.68,13.7,13.66,13.68,884770.7293894037,5.2308,5.2385,5.2232,5.2308,884770.7294
2007-07-02 13:00:00,13.68,13.7,13.68,13.68,751247.3271560941,5.2308,5.2385,5.2308,5.2308,751247.3272
2007-07-02 13:30:00,13.68,13.7,13.65,13.68,706818.7217866477,5.2308,5.2385,5.2194,5.2308,706818.7218
2007-07-02 14:00:00,13.68,13.69,13.64,13.67,671655.975291043,5.2308,5.2347,5.2155,5.227,671655.9753
2007-07-02 14:30:00,13.67,13.68,13.65,13.67,1052744.119743407,5.227,5.2308,5.2194,5.227,1052744.1197
2007-07-02 15:00:00,13.68,13.68,13.62,13.63,1354953.670705631,5.2308,5.2308,5.2079,5.2117,1354953.6707
2007-07-02 15:30:00,13.64,13.64,13.59,13.61,2449988.120693752,5.2155,5.2155,5.1964,5.2041,2449988.1207
2007-07-03 09:30:00,13.65,13.7,13.55,13.6,1592302.2095509623,5.2194,5.2385,5.1811,5.2002,1592302.2096
2007-07-03 10:00:00,13.59,13.6,13.5,13.58,1531004.9893086243,5.1964,5.2002,5.162,5.1926,1531004.9893
2007-07-03 10:30:00,13.58,13.58,13.55,13.56,906628.6528866716,5.1926,5.1926,5.1811,5.185,906628.6529
2007-07-03 11:00:00,13.56,13.57,13.52,13.56,1206699.9287241625,5.185,5.1888,5.1697,5.185,1206699.9287
2007-07-03 11:30:00,13.56,13.56,13.53,13.55,760750.7721549062,5.185,5.185,5.1735,5.1811,760750.7722
2007-07-03 12:00:00,13.55,13.55,13.49,13.51,2344737.467331908,5.1811,5.1811,5.1582,5.1658,2344737.4673
2007-07-03 12:30:00,13.51,13.54,13.49,13.53,3209788.5483487765,5.1658,5.1773,5.1582,5.1735,3209788.5483
2007-07-05 09:30:00,13.6,13.6,13.43,13.47,2253029.2230933714,5.2002,5.2002,5.1352,5.1505,2253029.2231
2007-07-05 10:00:00,13.45,13.5,13.45,13.49,1114278.9261107151,5.1429,5.162,5.1429,5.1582,1114278.9261
2007-07-05 10:30:00,13.49,13.51,13.44,13.47,1025421.7153718224,5.1582,5.1658,5.1391,5.1505,1025421.7154
2007-07-05 11:00:00,13.47,13.49,13.41,13.49,822523.1646471847,5.1505,5.1582,5.1276,5.1582,822523.1646
2007-07-05 11:30:00,13.49,13.51,13.46,13.46,798051.7937752436,5.1582,5.1658,5.1467,5.1467,798051.7938
2007-07-05 12:00:00,13.46,13.51,13.43,13.43,1161558.5649798051,5.1467,5.1658,5.1352,5.1352,1161558.565
2007-07-05 12:30:00,13.43,13.48,13.42,13.47,756711.808030411,5.1352,5.1544,5.1314,5.1505,756711.808
2007-07-05 13:00:00,13.47,13.47,13.44,13.46,465668.8049417914,5.1505,5.1505,5.1391,5.1467,465668.8049
2007-07-05 13:30:00,13.46,13.49,13.45,13.49,594202.8985507246,5.1467,5.1582,5.1429,5.1582,594202.8986
2007-07-05 14:00:00,13.48,13.52,13.48,13.51,619862.2000475172,5.1544,5.1697,5.1544,5.1658,619862.2
2007-07-05 14:30:00,13.52,13.57,13.51,13.56,1163221.667854597,5.1697,5.1888,5.1658,5.185,1163221.6679
2007-07-05 15:00:00,13.56,13.56,13.5,13.51,974578.2846281778,5.185,5.185,5.162,5.1658,974578.2846
2007-07-05 15:30:00,13.51,13.59,13.5,13.58,2222855.785222143,5.1658,5.1964,5.162,5.1926,2222855.7852
2007-07-06 09:30:00,13.6,13.65,13.54,13.56,1614872.891423141,5.2002,5.2194,5.1773,5.185,1614872.8914
2007-07-06 10:00:00,13.57,13.73,13.54,13.73,1680446.6619149442,5.1888,5.25,5.1773,5.25,1680446.6619
2007-07-06 10:30:00,13.73,13.97,13.67,13.95,6304822.998336897,5.25,5.3417,5.227,5.3341,6304822.9983
2007-07-06 11:00:00,13.95,14.09,13.94,14.08,3928248.990258969,5.3341,5.3876,5.3303,5.3838,3928248.9903
2007-07-06 11:30:00,14.08,14.28,14.08,14.11,6136612.021857924,5.3838,5.4603,5.3838,5.3953,6136612.0219
2007-07-06 12:00:00,14.11,14.16,14.08,14.11,2596103.587550487,5.3953,5.4144,5.3838,5.3953,2596103.5876
2007-07-06 12:30:00,14.11,14.14,14.07,14.12,1573057.733428368,5.3953,5.4067,5.38,5.3991,1573057.7334
2007-07-06 13:00:00,14.12,14.14,14.11,14.14,1179377.5243525775,5.3991,5.4067,5.3953,5.4067,1179377.5244
2007-07-06 13:30:00,14.14,14.14,14.11,14.12,1410073.651698741,5.4067,5.4067,5.3953,5.3991,1410073.6517
2007-07-06 14:00:00,14.12,14.16,14.11,14.14,1516749.8218104064,5.3991,5.4144,5.3953,5.4067,1516749.8218
2007-07-06 14:30:00,14.14,14.17,14.14,14.14,1233547.1608458066,5.4067,5.4182,5.4067,5.4067,1233547.1608
2007-07-06 15:00:00,14.15,14.15,14.1,14.11,1719173.2002851034,5.4106,5.4106,5.3914,5.3953,1719173.2003
2007-07-06 15:30:00,14.12,14.13,14.03,14.05,4442385.3646947015,5.3991,5.4029,5.3647,5.3723,4442385.3647
2007-07-09 09:30:00,14.07,14.2,14.01,14.01,4305060.584461868,5.38,5.4297,5.357,5.357,4305060.5845
2007-07-09 10:00:00,14.04,14.12,14.0,14.07,2838441.435020195,5.3685,5.3991,5.3532,5.38,2838441.435
2007-07-09 10:30:00,14.07,14.1,13.97,14.0,3090045.1413637446,5.38,5.3914,5.3417,5.3532,3090045.1414
2007-07-09 11:00:00,14.02,14.05,13.99,14.05,1637205.987170349,5.3608,5.3723,5.3494,5.3723,1637205.9872
2007-07-09 11:30:00,14.02,14.05,14.0,14.02,1123069.6127346165,5.3608,5.3723,5.3532,5.3608,1123069.6127
2007-07-09 12:00:00,14.0,14.1,14.0,14.1,2287241.625089095,5.3532,5.3914,5.3532,5.3914,2287241.6251
2007-07-09 12:30:00,14.09,14.11,14.05,14.07,1321929.1993347588,5.3876,5.3953,5.3723,5.38,1321929.1993
2007-07-09 13:00:00,14.06,14.08,14.03,14.05,1502969.8265621287,5.3761,5.3838,5.3647,5.3723,1502969.8266
2007-07-09 13:30:00,14.05,14.12,14.03,14.1,2087431.693989071,5.3723,5.3991,5.3647,5.3914,2087431.694
2007-07-09 14:00:00,14.11,14.11,14.04,14.06,1922784.509384652,5.3953,5.3953,5.3685,5.3761,1922784.5094
2007-07-09 14:30:00,14.06,14.12,14.04,14.1,2501306.723687337,5.3761,5.3991,5.3685,5.3914,2501306.7237
2007-07-09 15:00:00,14.11,14.15,14.08,14.13,2506296.032311713,5.3953,5.4106,5.3838,5.4029,2506296.0323
2007-07-09 15:30:00,14.13,14.18,14.11,14.15,4607507.721549062,5.4029,5.422,5.3953,5.4106,4607507.7215
2007-07-10 09:30:00,14.06,14.12,14.01,14.04,2155381.3257305776,5.3761,5.3991,5.357,5.3685,2155381.3257
2007-07-10 10:00:00,14.04,14.05,13.97,13.99,1611071.513423616,5.3685,5.3723,5.3417,5.3494,1611071.5134
2007-07-10 10:30:00,13.99,14.04,13.96,14.02,1436208.125445474,5.3494,5.3685,5.3379,5.3608,1436208.1254
2007-07-10 11:00:00,14.02,14.06,14.02,14.02,1146115.4668567355,5.3608,5.3761,5.3608,5.3608,1146115.4669
2007-07-10 11:30:00,14.02,14.07,14.01,14.04,955333.8085055832,5.3608,5.38,5.357,5.3685,955333.8085
2007-07-10 12:00:00,14.04,14.07,13.99,14.0,773818.0090282728,5.3685,5.38,5.3494,5.3532,773818.009
2007-07-10 12:30:00,14.0,14.02,13.97,13.98,1006177.239249228,5.3532,5.3608,5.3417,5.3456,1006177.2392
2007-07-10 13:00:00,13.98,14.03,13.97,13.99,1211214.0650985984,5.3456,5.3647,5.3417,5.3494,1211214.0651
2007-07-10 13:30:00,13.99,14.05,13.93,13.93,1489427.4174388216,5.3494,5.3723,5.3264,5.3264,1489427.4174
2007-07-10 14:00:00,13.93,14.01,13.91,13.98,1442860.5369446424,5.3264,5.357,5.3188,5.3456,1442860.5369
2007-07-10 14:30:00,13.98,13.98,13.91,13.92,1273224.043715847,5.3456,5.3456,5.3188,5.3226,1273224.0437
2007-07-10 15:00:00,13.92,13.94,13.85,13.89,2143264.433357092,5.3226,5.3303,5.2958,5.3111,2143264.4334
2007-07-10 15:30:00,13.89,13.89,13.84,13.87,4225706.818721787,5.3111,5.3111,5.292,5.3035,4225706.8187
2007-07-11 09:30:00,13.8,13.84,13.74,13.81,3537182.228557852,5.2767,5.292,5.2538,5.2805,3537182.2286
2007-07-11 10:00:00,13.81,13.97,13.78,13.94,3884533.1432644334,5.2805,5.3417,5.2691,5.3303,3884533.1433
2007-07-11 10:30:00,13.94,13.97,13.91,13.97,1966500.356379188,5.3303,5.3417,5.3188,5.3417,1966500.3564
2007-07-11 11:00:00,13.96,13.99,13.95,13.98,2673556.6642908053,5.3379,5.3494,5.3341,5.3456,2673556.6643
2007-07-11 11:30:00,13.98,14.02,13.97,14.02,2169161.320978855,5.3456,5.3608,5.3417,5.3608,2169161.321
2007-07-11 12:00:00,14.02,14.09,14.02,14.07,2195295.794725588,5.3608,5.3876,5.3608,5.38,2195295.7947
2007-07-11 12:30:00,14.07,14.07,13.95,14.01,1951532.4305060585,5.38,5.38,5.3341,5.357,1951532.4305
2007-07-11 13:00:00,14.01,14.05,13.99,14.05,2096222.380612972,5.357,5.3723,5.3494,5.3723,2096222.3806
2007-07-11 13:30:00,14.05,14.13,14.05,14.06,2114041.339985745,5.3723,5.4029,5.3723,5.3761,2114041.34
2007-07-11 14:00:00,14.11,14.11,14.02,14.08,1895937.277263008,5.3953,5.3953,5.3608,5.3838,1895937.2773
2007-07-11 14:30:00,14.08,14.1,14.02,14.05,1890472.796388691,5.3838,5.3914,5.3608,5.3723,1890472.7964
2007-07-11 15:00:00,14.05,14.1,14.05,14.09,1943454.502257068,5.3723,5.3914,5.3723,5.3876,1943454.5023
2007-07-11 15:30:00,14.08,14.15,14.08,14.13,4275124.7327156095,5.3838,5.4106,5.3838,5.4029,4275124.7327
2007-07-12 09:30:00,14.18,14.19,14.04,14.13,3066524.1149916844,5.422,5.4258,5.3685,5.4029,3066524.115
2007-07-12 10:00:00,14.13,14.15,14.08,14.15,2167260.6319790925,5.4029,5.4106,5.3838,5.4106,2167260.632
2007-07-12 10:30:00,14.15,14.19,14.1,14.16,2445949.1565692564,5.4106,5.4258,5.3914,5.4144,2445949.1566
2007-07-12 11:00:00,14.16,14.2,14.14,14.19,1575908.7669280116,5.4144,5.4297,5.4067,5.4258,1575908.7669
2007-07-12 11:30:00,14.19,14.28,14.14,14.26,2905915.8945117607,5.4258,5.4603,5.4067,5.4526,2905915.8945
2007-07-12 12:00:00,14.26,14.35,14.25,14.35,3043953.433119506,5.4526,5.487,5.4488,5.487,3043953.4331
2007-07-12 12:30:00,14.35,14.42,14.29,14.39,3051793.775243526,5.487,5.5138,5.4641,5.5023,3051793.7752
2007-07-12 13:00:00,14.39,14.42,14.37,14.4,2013779.9952482767,5.5023,5.5138,5.4947,5.5061,2013779.9952
2007-07-12 13:30:00,14.4,14.4,14.36,14.37,1617011.1665478738,5.5061,5.5061,5.4909,5.4947,1617011.1665
2007-07-12 14:00:00,14.36,14.37,14.32,14.37,1779520.07602756,5.4909,5.4947,5.4756,5.4947,1779520.076
2007-07-12 14:30:00,14.36,14.41,14.36,14.41,2919933.4758850085,5.4909,5.51,5.4909,5.51,2919933.4759
2007-07-12 15:00:00,14.41,14.42,14.27,14.41,9812069.375148492,5.51,5.5138,5.4564,5.51,9812069.3751
2007-07-12 15:30:00,14.41,14.42,14.39,14.42,6022095.509622239,5.51,5.5138,5.5023,5.5138,6022095.5096
2007-07-13 09:30:00,14.37,14.42,14.22,14.23,3660964.59966738,5.4947,5.5138,5.4373,5.4411,3660964.5997
2007-07-13 10:00:00,14.23,14.29,14.2,14.23,3382276.075077216,5.4411,5.4641,5.4297,5.4411,3382276.0751
2007-07-13 10:30:00,14.22,14.26,14.22,14.23,3382038.488952245,5.4373,5.4526,5.4373,5.4411,3382038.489
2007-07-13 11:00:00,14.23,14.24,14.14,14.21,2775718.698028035,5.4411,5.445,5.4067,5.4335,2775718.698
2007-07-13 11:30:00,14.21,14.23,14.15,14.16,2069850.3207412688,5.4335,5.4411,5.4106,5.4144,2069850.3207
2007-07-13 12:00:00,14.16,14.17,14.14,14.15,2070563.07911618,5.4144,5.4182,5.4067,5.4106,2070563.0791
2007-07-13 12:30:00,14.15,14.18,14.13,14.13,1446186.7426942268,5.4106,5.422,5.4029,5.4029,1446186.7427
2007-07-13 13:00:00,14.13,14.18,14.1,14.17,1714183.891660727,5.4029,5.422,5.3914,5.4182,1714183.8917
2007-07-13 13:30:00,14.16,14.22,14.15,14.19,1881444.52363982,5.4144,5.4373,5.4106,5.4258,1881444.5236
2007-07-13 14:00:00,14.19,14.23,14.16,14.18,1628652.8866714183,5.4258,5.4411,5.4144,5.422,1628652.8867
2007-07-13 14:30:00,14.18,14.23,14.16,14.21,2535994.2979330006,5.422,5.4411,5.4144,5.4335,2535994.2979
2007-07-13 15:00:00,14.21,14.24,14.19,14.24,1697077.6906628653,5.4335,5.445,5.4258,5.445,1697077.6907
2007-07-13 15:30:00,14.24,14.29,14.23,14.29,4111190.306486101,5.445,5.4641,5.4411,5.4641,4111190.3065
2007-07-16 09:30:00,14.23,14.25,14.15,14.2,2662865.288667142,5.4411,5.4488,5.4106,5.4297,2662865.2887
2007-07-16 10:00:00,14.19,14.35,14.17,14.34,2998099.3110002377,5.4258,5.487,5.4182,5.4832,2998099.311
2007-07-16 10:30:00,14.34,14.39,14.33,14.39,1784034.2124019957,5.4832,5.5023,5.4794,5.5023,1784034.2124
2007-07-16 11:00:00,14.38,14.52,14.35,14.51,5877880.731765265,5.4985,5.552,5.487,5.5482,5877880.7318
2007-07-16 11:30:00,14.51,14.54,14.49,14.54,2198859.5866001425,5.5482,5.5597,5.5406,5.5597,2198859.5866
2007-07-16 12:00:00,14.54,14.56,14.5,14.52,2821572.8201473034,5.5597,5.5673,5.5444,5.552,2821572.8201
2007-07-16 12:30:00,14.53,14.53,14.45,14.45,1568781.1831789024,5.5559,5.5559,5.5253,5.5253,1568781.1832
2007-07-16 13:00:00,14.45,14.48,14.41,14.46,2060109.2896174863,5.5253,5.5367,5.51,5.5291,2060109.2896
2007-07-16 13:30:00,14.46,14.5,14.42,14.46,2183416.488477073,5.5291,5.5444,5.5138,5.5291,2183416.4885
2007-07-16 14:00:00,14.46,14.47,14.45,14.46,1159420.2898550725,5.5291,5.5329,5.5253,5.5291,1159420.2899
2007-07-16 14:30:00,14.45,14.47,14.44,14.46,2346162.98408173,5.5253,5.5329,5.5214,5.5291,2346162.9841
2007-07-16 15:00:00,14.46,14.48,14.44,14.47,2410548.8239486814,5.5291,5.5367,5.5214,5.5329,2410548.8239
2007-07-16 15:30:00,14.47,14.5,14.43,14.47,4327393.680209076,5.5329,5.5444,5.5176,5.5329,4327393.6802
2007-07-17 09:30:00,14.5,14.5,14.44,14.49,2540033.262057496,5.5444,5.5444,5.5214,5.5406,2540033.2621
2007-07-17 10:00:00,14.49,14.51,14.45,14.49,3113566.1677358043,5.5406,5.5482,5.5253,5.5406,3113566.1677
2007-07-17 10:30:00,14.49,14.5,14.45,14.46,1333333.3333333333,5.5406,5.5444,5.5253,5.5291,1333333.3333
2007-07-17 11:00:00,14.46,14.46,14.41,14.45,1921121.40650986,5.5291,5.5291,5.51,5.5253,1921121.4065
2007-07-17 11:30:00,14.45,14.47,14.42,14.47,990258.9688762176,5.5253,5.5329,5.5138,5.5329,990258.9689
2007-07-17 12:00:00,14.47,14.49,14.43,14.43,918507.9591351864,5.5329,5.5406,5.5176,5.5176,918507.9591
2007-07-17 12:30:00,14.44,14.44,14.4,14.42,991446.8995010692,5.5214,5.5214,5.5061,5.5138,991446.8995
2007-07-17 13:00:00,14.42,14.45,14.41,14.43,1638393.9177952008,5.5138,5.5253,5.51,5.5176,1638393.9178
2007-07-17 13:30:00,14.43,14.46,14.43,14.45,1718222.8557852225,5.5176,5.5291,5.5176,5.5253,1718222.8558
2007-07-17 14:00:00,14.45,14.45,14.43,14.45,1446899.5010691376,5.5253,5.5253,5.5176,5.5253,1446899.5011
2007-07-17 14:30:00,14.45,14.45,14.43,14.43,1008077.9282489904,5.5253,5.5253,5.5176,5.5176,1008077.9282
2007-07-17 15:00:00,14.43,14.44,14.41,14.43,2255405.0843430744,5.5176,5.5214,5.51,5.5176,2255405.0843
2007-07-17 15:30:00,14.43,14.44,14.4,14.41,2123782.371109527,5.5176,5.5214,5.5061,5.51,2123782.3711
2007-07-18 09:30:00,14.42,14.44,14.31,14.43,3577571.869802804,5.5138,5.5214,5.4717,5.5176,3577571.8698
2007-07-18 10:00:00,14.43,14.5,14.4,14.5,4588500.831551437,5.5176,5.5444,5.5061,5.5444,4588500.8316
2007-07-18 10:30:00,14.5,14.51,14.42,14.42,4722024.233784747,5.5444,5.5482,5.5138,5.5138,4722024.2338
2007-07-18 11:00:00,14.42,14.48,14.41,14.44,2628177.7144214776,5.5138,5.5367,5.51,5.5214,2628177.7144
2007-07-18 11:30:00,14.44,14.47,14.41,14.42,2752435.257780946,5.5214,5.5329,5.51,5.5138,2752435.2578
2007-07-18 12:00:00,14.42,14.46,14.39,14.44,2513423.6160608223,5.5138,5.5291,5.5023,5.5214,2513423.6161
2007-07-18 12:30:00,14.43,14.45,14.38,14.39,1445473.9843193158,5.5176,5.5253,5.4985,5.5023,1445473.9843
2007-07-18 13:00:00,14.39,14.41,14.32,14.38,3395105.725825612,5.5023,5.51,5.4756,5.4985,3395105.7258
2007-07-18 13:30:00,14.39,14.42,14.36,14.37,2759800.427655025,5.5023,5.5138,5.4909,5.4947,2759800.4277
2007-07-18 14:00:00,14.37,14.39,14.33,14.35,3442622.950819672,5.4947,5.5023,5.4794,5.487,3442622.9508
2007-07-18 14:30:00,14.35,14.35,14.26,14.29,4130434.782608696,5.487,5.487,5.4526,5.4641,4130434.7826
2007-07-18 15:00:00,14.29,14.35,14.25,14.29,4650273.224043716,5.4641,5.487,5.4488,5.4641,4650273.224
2007-07-18 15:30:00,14.29,14.39,14.28,14.34,8599192.207175102,5.4641,5.5023,5.4603,5.4832,8599192.2072
2007-07-19 09:30:00,14.16,14.18,13.78,13.9,18071038.25136612,5.4144,5.422,5.2691,5.315,18071038.2514
2007-07-19 10:00:00,13.9,14.03,13.87,14.02,8387978.142076503,5.315,5.3647,5.3035,5.3608,8387978.1421
2007-07-19 10:30:00,14.02,14.08,13.97,14.05,8546685.673556665,5.3608,5.3838,5.3417,5.3723,8546685.6736
2007-07-19 11:00:00,14.06,14.11,13.99,14.02,6238061.297220242,5.3761,5.3953,5.3494,5.3608,6238061.2972
2007-07-19 11:30:00,14.01,14.09,13.99,14.07,5379900.213827512,5.357,5.3876,5.3494,5.38,5379900.2138
2007-07-19 12:00:00,14.07,14.15,14.05,14.13,5719648.372535044,5.38,5.4106,5.3723,5.4029,5719648.3725
2007-07-19 12:30:00,14.13,14.13,14.1,14.1,3526015.680684248,5.4029,5.4029,5.3914,5.3914,3526015.6807
2007-07-19 13:00:00,14.1,14.12,14.08,14.1,2876930.387265384,5.3914,5.3991,5.3838,5.3914,2876930.3873
2007-07-19 13:30:00,14.1,14.12,14.09,14.11,3372772.630078404,5.3914,5.3991,5.3876,5.3953,3372772.6301
2007-07-19 14:00:00,14.11,14.11,14.05,14.1,4713946.305535757,5.3953,5.3953,5.3723,5.3914,4713946.3055
2007-07-19 14:30:00,14.1,14.13,14.09,14.1,3104537.8949869326,5.3914,5.4029,5.3876,5.3914,3104537.895
2007-07-19 15:00:00,14.1,14.12,14.1,14.12,3875029.698265621,5.3914,5.3991,5.3914,5.3991,3875029.6983
2007-07-19 15:30:00,14.12,14.12,14.07,14.07,8752910.430030886,5.3991,5.3991,5.38,5.38,8752910.43
2007-07-20 09:30:00,14.07,14.08,13.99,14.07,11287241.625089096,5.38,5.3838,5.3494,5.38,11287241.6251
2007-07-20 10:00:00,14.07,14.18,14.06,14.13,5853171.774768353,5.38,5.422,5.3761,5.4029,5853171.7748
2007-07-20 10:30:00,14.13,14.14,14.09,14.1,3727488.714659064,5.4029,5.4067,5.3876,5.3914,3727488.7147
2007-07-20 11:00:00,14.1,14.12,14.08,14.12,5363031.598954621,5.3914,5.3991,5.3838,5.3991,5363031.599
2007-07-20 11:30:00,14.12,14.13,14.09,14.1,3131860.2993585174,5.3991,5.4029,5.3876,5.3914,3131860.2994
2007-07-20 12:00:00,14.1,14.12,14.1,14.1,3210026.134473746,5.3914,5.3991,5.3914,5.3914,3210026.1345
2007-07-20 12:30:00,14.1,14.11,14.09,14.11,4238774.055595153,5.3914,5.3953,5.3876,5.3953,4238774.0556
2007-07-20 13:00:00,14.11,14.13,14.1,14.11,2501069.137562366,5.3953,5.4029,5.3914,5.3953,2501069.1376
2007-07-20 13:30:00,14.11,14.14,14.1,14.12,1784271.798526966,5.3953,5.4067,5.3914,5.3991,1784271.7985
2007-07-20 14:00:00,14.12,14.15,14.1,14.11,2498218.104062723,5.3991,5.4106,5.3914,5.3953,2498218.1041
2007-07-20 14:30:00,14.11,14.14,14.1,14.11,1747445.949156569,5.3953,5.4067,5.3914,5.3953,1747445.9492
2007-07-20 15:00:00,14.11,14.13,14.1,14.11,3306248.515086719,5.3953,5.4029,5.3914,5.3953,3306248.5151
2007-07-20 15:30:00,14.11,14.13,14.1,14.13,8662627.70254217,5.3953,5.4029,5.3914,5.4029,8662627.7025
2007-07-23 09:30:00,14.08,14.16,14.04,14.08,4170349.251603706,5.3838,5.4144,5.3685,5.3838,4170349.2516
2007-07-23 10:00:00,14.08,14.11,14.01,14.05,3687574.245664053,5.3838,5.3953,5.357,5.3723,3687574.2457
2007-07-23 10:30:00,14.05,14.05,13.95,14.01,2990971.7272511288,5.3723,5.3723,5.3341,5.357,2990971.7273
2007-07-23 11:00:00,14.01,14.02,13.97,13.97,1524590.163934426,5.357,5.3608,5.3417,5.3417,1524590.1639
2007-07-23 11:30:00,13.97,13.97,13.88,13.89,3064861.0121168923,5.3417,5.3417,5.3073,5.3111,3064861.0121
2007-07-23 12:00:00,13.89,13.93,13.89,13.9,1543121.8816821098,5.3111,5.3264,5.3111,5.315,1543121.8817
2007-07-23 12:30:00,13.9,13.91,13.89,13.9,2072701.3542409125,5.315,5.3188,5.3111,5.315,2072701.3542
2007-07-23 13:00:00,13.9,13.91,13.89,13.89,3137087.194107864,5.315,5.3188,5.3111,5.3111,3137087.1941
2007-07-23 13:30:00,13.89,13.91,13.89,13.89,2594202.8985507246,5.3111,5.3188,5.3111,5.3111,2594202.8986
2007-07-23 14:00:00,13.89,13.9,13.89,13.9,3095034.4499881207,5.3111,5.315,5.3111,5.315,3095034.45
2007-07-23 14:30:00,13.9,13.92,13.89,13.89,2792587.3129009265,5.315,5.3226,5.3111,5.3111,2792587.3129
2007-07-23 15:00:00,13.89,13.96,13.89,13.94,3622713.233547161,5.3111,5.3379,5.3111,5.3303,3622713.2335
2007-07-23 15:30:00,13.94,13.94,13.86,13.93,3430506.0584461866,5.3303,5.3303,5.2997,5.3264,3430506.0584
2007-07-24 09:30:00,13.79,13.96,13.78,13.96,4654549.7742931815,5.2729,5.3379,5.2691,5.3379,4654549.7743
2007-07-24 10:00:00,13.96,14.05,13.94,14.02,4603943.929674507,5.3379,5.3723,5.3303,5.3608,4603943.9297
2007-07-24 10:30:00,14.02,14.12,13.99,14.1,3108101.686861488,5.3608,5.3991,5.3494,5.3914,3108101.6869
2007-07-24 11:00:00,14.1,14.15,14.08,14.11,3161083.3927298645,5.3914,5.4106,5.3838,5.3953,3161083.3927
2007-07-24 11:30:00,14.11,14.13,14.09,14.1,2994297.9330007127,5.3953,5.4029,5.3876,5.3914,2994297.933
2007-07-24 12:00:00,14.1,14.11,14.07,14.1,3933475.885008316,5.3914,5.3953,5.38,5.3914,3933475.885
2007-07-24 12:30:00,14.1,14.11,14.08,14.08,3162508.9094796865,5.3914,5.3953,5.3838,5.3838,3162508.9095
2007-07-24 13:00:00,14.08,14.14,14.08,14.1,2985507.2463768115,5.3838,5.4067,5.3838,5.3914,2985507.2464
2007-07-24 13:30:00,14.1,14.13,14.1,14.13,2421715.371822285,5.3914,5.4029,5.3914,5.4029,2421715.3718
2007-07-24 14:00:00,14.13,14.16,14.11,14.16,2353528.153955809,5.4029,5.4144,5.3953,5.4144,2353528.154
2007-07-24 14:30:00,14.15,14.17,14.06,14.07,4628652.886671418,5.4106,5.4182,5.3761,5.38,4628652.8867
2007-07-24 15:00:00,14.07,14.07,13.97,13.99,5892611.071513424,5.38,5.38,5.3417,5.3494,5892611.0715
2007-07-24 15:30:00,13.99,13.99,13.89,13.92,7565217.391304348,5.3494,5.3494,5.3111,5.3226,7565217.3913
2007-07-25 09:30:00,13.99,14.26,13.98,14.22,4404609.170824424,5.3494,5.4526,5.3456,5.4373,4404609.1708
2007-07-25 10:00:00,14.22,14.24,14.08,14.13,2712995.961035876,5.4373,5.445,5.3838,5.4029,2712995.961
2007-07-25 10:30:00,14.13,14.16,14.04,14.14,3934663.815633167,5.4029,5.4144,5.3685,5.4067,3934663.8156
2007-07-25 11:00:00,14.15,14.18,13.99,14.18,2931100.0237586126,5.4106,5.422,5.3494,5.422,2931100.0238
2007-07-25 11:30:00,14.18,14.2,14.15,14.17,2543834.640057021,5.422,5.4297,5.4106,5.4182,2543834.6401
2007-07-25 12:00:00,14.18,14.2,14.13,14.18,2299358.5174625805,5.422,5.4297,5.4029,5.422,2299358.5175
2007-07-25 12:30:00,14.18,14.18,14.09,14.13,1420052.2689474935,5.422,5.422,5.3876,5.4029,1420052.2689
2007-07-25 13:00:00,14.13,14.15,14.09,14.09,1587312.900926586,5.4029,5.4106,5.3876,5.3876,1587312.9009
2007-07-25 13:30:00,14.1,14.13,14.05,14.1,1724162.5089094797,5.3914,5.4029,5.3723,5.3914,1724162.5089
2007-07-25 14:00:00,14.1,14.18,14.09,14.13,2415538.132573058,5.3914,5.422,5.3876,5.4029,2415538.1326
2007-07-25 14:30:00,14.13,14.16,14.09,14.13,2268709.907341412,5.4029,5.4144,5.3876,5.4029,2268709.9073
2007-07-25 15:00:00,14.13,14.18,14.12,14.14,2794012.8296507485,5.4029,5.422,5.3991,5.4067,2794012.8297
2007-07-25 15:30:00,14.14,14.15,14.1,14.12,3702779.757662152,5.4067,5.4106,5.3914,5.3991,3702779.7577
2007-07-26 09:30:00,13.89,14.05,13.89,14.03,5654787.360418152,5.3111,5.3723,5.3111,5.3647,5654787.3604
2007-07-26 10:00:00,14.03,14.03,13.9,13.94,6401758.13732478,5.3647,5.3647,5.315,5.3303,6401758.1373
2007-07-26 10:30:00,13.94,13.95,13.91,13.91,2698740.793537657,5.3303,5.3341,5.3188,5.3188,2698740.7935
2007-07-26 11:00:00,13.91,13.92,13.86,13.9,9770254.21715372,5.3188,5.3226,5.2997,5.315,9770254.2172
2007-07-26 11:30:00,13.9,14.0,13.89,13.99,4820147.303397481,5.315,5.3532,5.3111,5.3494,4820147.3034
2007-07-26 12:00:00,13.99,14.02,13.86,13.87,4284153.005464481,5.3494,5.3608,5.2997,5.3035,4284153.0055
2007-07-26 12:30:00,13.87,13.9,13.82,13.84,6175338.560228083,5.3035,5.315,5.2844,5.292,6175338.5602
2007-07-26 13:00:00,13.84,13.89,13.81,13.84,6143502.019482062,5.292,5.3111,5.2805,5.292,6143502.0195
2007-07-26 13:30:00,13.83,13.88,13.82,13.86,4021620.3373722974,5.2882,5.3073,5.2844,5.2997,4021620.3374
2007-07-26 14:00:00,13.86,13.87,13.68,13.73,5214540.270848183,5.2997,5.3035,5.2308,5.25,5214540.2708
2007-07-26 14:30:00,13.73,13.8,13.66,13.73,4240199.572344976,5.25,5.2767,5.2232,5.25,4240199.5723
2007-07-26 15:00:00,13.73,13.91,13.73,13.88,5487764.31456403,5.25,5.3188,5.25,5.3073,5487764.3146
2007-07-26 15:30:00,13.88,13.93,13.81,13.93,6817296.269897838,5.3073,5.3264,5.2805,5.3264,6817296.2699
2007-07-27 09:30:00,13.91,14.01,13.7,13.96,3879306.248515087,5.3188,5.357,5.2385,5.3379,3879306.2485
2007-07-27 10:00:00,13.95,14.08,13.89,14.0,5061059.634117368,5.3341,5.3838,5.3111,5.3532,5061059.6341
2007-07-27 10:30:00,14.0,14.04,13.91,13.93,2517700.1663102875,5.3532,5.3685,5.3188,5.3264,2517700.1663
2007-07-27 11:00:00,13.93,13.96,13.89,13.89,2344262.2950819675,5.3264,5.3379,5.3111,5.3111,2344262.2951
2007-07-27 11:30:00,13.89,13.91,13.83,13.87,2631028.7479211213,5.3111,5.3188,5.2882,5.3035,2631028.7479
2007-07-27 12:00:00,13.87,13.91,13.83,13.84,3026134.4737467333,5.3035,5.3188,5.2882,5.292,3026134.4737
2007-07-27 12:30:00,13.83,13.89,13.73,13.8,2017106.2009978616,5.2882,5.3111,5.25,5.2767,2017106.201
2007-07-27 13:00:00,13.8,13.86,13.77,13.85,1861962.4613922548,5.2767,5.2997,5.2653,5.2958,1861962.4614
2007-07-27 13:30:00,13.85,13.85,13.78,13.81,2190068.8999762414,5.2958,5.2958,5.2691,5.2805,2190068.9
2007-07-27 14:00:00,13.81,13.89,13.77,13.81,1974815.870753148,5.2805,5.3111,5.2653,5.2805,1974815.8708
2007-07-27 14:30:00,13.8,13.92,13.79,13.89,2028510.3349964365,5.2767,5.3226,5.2729,5.3111,2028510.335
2007-07-27 15:00:00,13.89,13.91,13.83,13.85,2300308.8619624614,5.3111,5.3188,5.2882,5.2958,2300308.862
2007-07-27 15:30:00,13.83,13.88,13.71,13.71,4230696.127346163,5.2882,5.3073,5.2423,5.2423,4230696.1273
2007-07-30 09:30:00,13.71,13.8,13.48,13.62,4988595.866001425,5.2423,5.2767,5.1544,5.2079,4988595.866
2007-07-30 10:00:00,13.63,13.76,13.6,13.73,2034687.574245664,5.2117,5.2614,5.2002,5.25,2034687.5742
2007-07-30 10:30:00,13.73,13.74,13.6,13.66,2191256.830601093,5.25,5.2538,5.2002,5.2232,2191256.8306
2007-07-30 11:00:00,13.66,13.71,13.59,13.71,2080304.110239962,5.2232,5.2423,5.1964,5.2423,2080304.1102
2007-07-30 11:30:00,13.7,13.76,13.68,13.73,2086481.34948919,5.2385,5.2614,5.2308,5.25,2086481.3495
2007-07-30 12:00:00,13.73,13.74,13.68,13.68,1369684.0104537895,5.25,5.2538,5.2308,5.2308,1369684.0105
2007-07-30 12:30:00,13.68,13.76,13.68,13.76,1507959.135186505,5.2308,5.2614,5.2308,5.2614,1507959.1352
2007-07-30 13:00:00,13.75,13.78,13.7,13.7,978854.8348776432,5.2576,5.2691,5.2385,5.2385,978854.8349
2007-07-30 13:30:00,13.7,13.78,13.68,13.77,1381563.3167023046,5.2385,5.2691,5.2308,5.2653,1381563.3167
2007-07-30 14:00:00,13.77,13.81,13.74,13.75,1650273.224043716,5.2653,5.2805,5.2538,5.2576,1650273.224
2007-07-30 14:30:00,13.75,13.77,13.71,13.74,1719173.2002851034,5.2576,5.2653,5.2423,5.2538,1719173.2003
2007-07-30 15:00:00,13.75,13.81,13.73,13.76,1624376.336421953,5.2576,5.2805,5.25,5.2614,1624376.3364
2007-07-30 15:30:00,13.77,13.78,13.68,13.74,3241387.5029698266,5.2653,5.2691,5.2308,5.2538,3241387.503
2007-07-31 09:30:00,13.81,13.98,13.78,13.91,3705630.791161796,5.2805,5.3456,5.2691,5.3188,3705630.7912
2007-07-31 10:00:00,13.91,14.0,13.89,13.92,2933951.057258256,5.3188,5.3532,5.3111,5.3226,2933951.0573
2007-07-31 10:30:00,13.92,13.94,13.89,13.9,3184129.246851984,5.3226,5.3303,5.3111,5.315,3184129.2469
2007-07-31 11:00:00,13.9,13.95,13.89,13.95,2034687.574245664,5.315,5.3341,5.3111,5.3341,2034687.5742
2007-07-31 11:30:00,13.95,13.96,13.91,13.95,1314801.61558565,5.3341,5.3379,5.3188,5.3341,1314801.6156
2007-07-31 12:00:00,13.95,13.99,13.93,13.97,1885008.315514374,5.3341,5.3494,5.3264,5.3417,1885008.3155
2007-07-31 12:30:00,13.97,13.99,13.94,13.95,655024.946543122,5.3417,5.3494,5.3303,5.3341,655024.9465
2007-07-31 13:00:00,13.96,13.97,13.9,13.91,1397244.0009503446,5.3379,5.3417,5.315,5.3188,1397244.001
2007-07-31 13:30:00,13.91,13.94,13.89,13.91,2271798.526966025,5.3188,5.3303,5.3111,5.3188,2271798.527
2007-07-31 14:00:00,13.91,13.93,13.87,13.89,2317652.649085293,5.3188,5.3264,5.3035,5.3111,2317652.6491
2007-07-31 14:30:00,13.89,13.89,13.81,13.81,3126633.4046091707,5.3111,5.3111,5.2805,5.2805,3126633.4046
2007-07-31 15:00:00,13.81,13.9,13.79,13.82,4218579.234972678,5.2805,5.315,5.2729,5.2844,4218579.235
2007-07-31 15:30:00,13.82,13.83,13.64,13.64,6380375.386077453,5.2844,5.2882,5.2155,5.2155,6380375.3861
2007-08-01 09:30:00,13.56,13.65,13.49,13.6,3227845.0938465195,5.185,5.2194,5.1582,5.2002,3227845.0938
2007-08-01 10:00:00,13.6,13.68,13.55,13.58,2654074.602043241,5.2002,5.2308,5.1811,5.1926,2654074.602
2007-08-01 10:30:00,13.58,13.67,13.53,13.56,2468282.2523164647,5.1926,5.227,5.1735,5.185,2468282.2523
2007-08-01 11:00:00,13.56,13.61,13.54,13.57,2444286.0536944643,5.185,5.2041,5.1773,5.1888,2444286.0537
2007-08-01 11:30:00,13.56,13.62,13.56,13.61,1602280.826799715,5.185,5.2079,5.185,5.2041,1602280.8268
2007-08-01 12:00:00,13.61,13.69,13.57,13.69,1706581.1356616777,5.2041,5.2347,5.1888,5.2347,1706581.1357
2007-08-01 12:30:00,13.69,13.73,13.64,13.67,1736992.159657876,5.2347,5.25,5.2155,5.227,1736992.1597
2007-08-01 13:00:00,13.67,13.67,13.54,13.58,2036113.090995486,5.227,5.227,5.1773,5.1926,2036113.091
2007-08-01 13:30:00,13.59,13.67,13.57,13.66,1633404.6091708243,5.1964,5.227,5.1888,5.2232,1633404.6092
2007-08-01 14:00:00,13.66,13.7,13.63,13.65,1956046.566880494,5.2232,5.2385,5.2117,5.2194,1956046.5669
2007-08-01 14:30:00,13.66,13.69,13.58,13.62,2171062.009978617,5.2232,5.2347,5.1926,5.2079,2171062.01
2007-08-01 15:00:00,13.62,13.65,13.52,13.57,5759562.841530055,5.2079,5.2194,5.1697,5.1888,5759562.8415
2007-08-01 15:30:00,13.57,13.83,13.54,13.81,6939890.710382514,5.1888,5.2882,5.1773,5.2805,6939890.7104
2007-08-02 09:30:00,13.79,13.89,13.68,13.86,3143264.433357092,5.2729,5.3111,5.2308,5.2997,3143264.4334
2007-08-02 10:00:00,13.87,13.87,13.82,13.86,2453551.912568306,5.3035,5.3035,5.2844,5.2997,2453551.9126
2007-08-02 10:30:00,13.86,13.9,13.78,13.81,1741268.7099073415,5.2997,5.315,5.2691,5.2805,1741268.7099
2007-08-02 11:00:00,13.81,13.87,13.8,13.87,1774293.1812782134,5.2805,5.3035,5.2767,5.3035,1774293.1813
2007-08-02 11:30:00,13.87,13.95,13.84,13.95,1829888.334521264,5.3035,5.3341,5.292,5.3341,1829888.3345
2007-08-02 12:00:00,13.95,13.98,13.92,13.94,1193632.691850796,5.3341,5.3456,5.3226,5.3303,1193632.6919
2007-08-02 12:30:00,13.94,13.95,13.89,13.89,1096935.1389878832,5.3303,5.3341,5.3111,5.3111,1096935.139
2007-08-02 13:00:00,13.89,13.92,13.83,13.92,1501544.309812307,5.3111,5.3226,5.2882,5.3226,1501544.3098
2007-08-02 13:30:00,13.91,13.97,13.91,13.93,1353528.153955809,5.3188,5.3417,5.3188,5.3264,1353528.154
2007-08-02 14:00:00,13.93,13.96,13.89,13.9,1461392.254692326,5.3264,5.3379,5.3111,5.315,1461392.2547
2007-08-02 14:30:00,13.9,13.92,13.85,13.87,1634830.1259206464,5.315,5.3226,5.2958,5.3035,1634830.1259
2007-08-02 15:00:00,13.87,13.98,13.86,13.97,2203136.136849608,5.3035,5.3456,5.2997,5.3417,2203136.1368
2007-08-02 15:30:00,13.97,13.98,13.87,13.91,3849845.5690187695,5.3417,5.3456,5.3035,5.3188,3849845.569
2007-08-03 09:30:00,14.05,14.07,13.92,13.96,2731290.0926585887,5.3723,5.38,5.3226,5.3379,2731290.0927
2007-08-03 10:00:00,13.96,14.03,13.91,13.99,2824186.267521977,5.3379,5.3647,5.3188,5.3494,2824186.2675
2007-08-03 10:30:00,13.99,14.0,13.91,13.99,2131622.713233548,5.3494,5.3532,5.3188,5.3494,2131622.7132
2007-08-03 11:00:00,13.99,14.07,13.99,14.05,2367783.321454027,5.3494,5.38,5.3494,5.3723,2367783.3215
2007-08-03 11:30:00,14.04,14.13,14.02,14.12,2691375.623663578,5.3685,5.4029,5.3608,5.3991,2691375.6237
2007-08-03 12:00:00,14.11,14.25,14.11,14.15,2930624.851508672,5.3953,5.4488,5.3953,5.4106,2930624.8515
2007-08-03 12:30:00,14.15,14.18,14.05,14.07,1860061.7723924925,5.4106,5.422,5.3723,5.38,1860061.7724
2007-08-03 13:00:00,14.07,14.14,14.05,14.12,1912805.8921358995,5.38,5.4067,5.3723,5.3991,1912805.8921
2007-08-03 13:30:00,14.12,14.23,14.1,14.22,2147303.3974815872,5.3991,5.4411,5.3914,5.4373,2147303.3975
2007-08-03 14:00:00,14.22,14.26,14.08,14.09,3245901.6393442624,5.4373,5.4526,5.3838,5.3876,3245901.6393
2007-08-03 14:30:00,14.09,14.19,14.09,14.18,3043003.0886196247,5.3876,5.4258,5.3876,5.422,3043003.0886
2007-08-03 15:00:00,14.18,14.19,14.13,14.14,4214065.098598242,5.422,5.4258,5.4029,5.4067,4214065.0986
2007-08-03 15:30:00,14.14,14.15,14.04,14.04,7908291.755761464,5.4067,5.4106,5.3685,5.3685,7908291.7558
2007-08-06 09:30:00,14.17,14.3,14.15,14.29,4042527.916369684,5.4182,5.4679,5.4106,5.4641,4042527.9164
2007-08-06 10:00:00,14.3,14.41,14.26,14.26,6058446.186742694,5.4679,5.51,5.4526,5.4526,6058446.1867
2007-08-06 10:30:00,14.26,14.36,14.18,14.24,4472558.80256593,5.4526,5.4909,5.422,5.445,4472558.8026
2007-08-06 11:00:00,14.24,14.37,14.21,14.37,3879306.248515087,5.445,5.4947,5.4335,5.4947,3879306.2485
2007-08-06 11:30:00,14.37,14.42,14.3,14.37,3371584.699453552,5.4947,5.5138,5.4679,5.4947,3371584.6995
2007-08-06 12:00:00,14.37,14.42,14.36,14.39,2557139.463055358,5.4947,5.5138,5.4909,5.5023,2557139.4631
2007-08-06 12:30:00,14.39,14.47,14.39,14.43,2798289.379900214,5.5023,5.5329,5.5023,5.5176,2798289.3799
2007-08-06 13:00:00,14.42,14.45,14.37,14.42,2113090.995485864,5.5138,5.5253,5.4947,5.5138,2113090.9955
2007-08-06 13:30:00,14.42,14.46,14.41,14.42,2339748.158707532,5.5138,5.5291,5.51,5.5138,2339748.1587
2007-08-06 14:00:00,14.43,14.55,14.41,14.48,4423140.888572107,5.5176,5.5635,5.51,5.5367,4423140.8886
2007-08-06 14:30:00,14.48,14.63,14.48,14.59,3180090.282727489,5.5367,5.5941,5.5367,5.5788,3180090.2827
2007-08-06 15:00:00,14.59,14.62,14.56,14.61,4110239.96198622,5.5788,5.5903,5.5673,5.5864,4110239.962
2007-08-06 15:30:00,14.61,14.62,14.53,14.58,7678545.972915182,5.5864,5.5903,5.5559,5.575,7678545.9729
2007-08-07 09:30:00,14.46,14.83,14.44,14.79,6902114.516512236,5.5291,5.6706,5.5214,5.6553,6902114.5165
2007-08-07 10:00:00,14.79,14.82,14.73,14.81,4230696.127346163,5.6553,5.6667,5.6323,5.6629,4230696.1273
2007-08-07 10:30:00,14.81,14.95,14.74,14.94,6878355.904015206,5.6629,5.7165,5.6362,5.7126,6878355.904
2007-08-07 11:00:00,14.94,15.06,14.88,15.03,6587788.073176526,5.7126,5.7585,5.6897,5.747,6587788.0732
2007-08-07 11:30:00,15.03,15.04,14.91,14.93,3612259.444048468,5.747,5.7509,5.7012,5.7088,3612259.444
2007-08-07 12:00:00,14.93,14.93,14.8,14.8,3243050.6058446188,5.7088,5.7088,5.6591,5.6591,3243050.6058
2007-08-07 12:30:00,14.81,14.93,14.79,14.89,2837728.676645284,5.6629,5.7088,5.6553,5.6935,2837728.6766
2007-08-07 13:00:00,14.89,14.92,14.84,14.87,1861724.8752672845,5.6935,5.705,5.6744,5.6859,1861724.8753
2007-08-07 13:30:00,14.87,14.98,14.87,14.93,2128296.507483963,5.6859,5.7279,5.6859,5.7088,2128296.5075
2007-08-07 14:00:00,14.93,15.01,14.83,14.93,4041815.157994773,5.7088,5.7394,5.6706,5.7088,4041815.158
2007-08-07 14:30:00,14.94,15.04,14.81,15.03,5804941.791399382,5.7126,5.7509,5.6629,5.747,5804941.7914
2007-08-07 15:00:00,15.03,15.17,15.01,15.11,7807080.066524115,5.747,5.8006,5.7394,5.7776,7807080.0665
2007-08-07 15:30:00,15.11,15.27,15.09,15.09,9559515.32430506,5.7776,5.8388,5.77,5.77,9559515.3243
2007-08-08 09:30:00,15.09,15.15,15.0,15.1,4754098.360655738,5.77,5.7929,5.7356,5.7738,4754098.3607
2007-08-08 10:00:00,15.1,15.43,15.09,15.42,6389641.244951295,5.7738,5.9,5.77,5.8962,6389641.245
2007-08-08 10:30:00,15.43,15.51,15.3,15.32,4895462.105013067,5.9,5.9306,5.8503,5.8579,4895462.105
2007-08-08 11:00:00,15.32,15.46,15.26,15.46,4149916.84485626,5.8579,5.9115,5.835,5.9115,4149916.8449
2007-08-08 11:30:00,15.46,15.47,15.41,15.42,2324780.2328344025,5.9115,5.9153,5.8923,5.8962,2324780.2328
2007-08-08 12:00:00,15.42,15.43,15.32,15.42,2265383.701591827,5.8962,5.9,5.8579,5.8962,2265383.7016
2007-08-08 12:30:00,15.42,15.45,15.39,15.42,2509859.824186268,5.8962,5.9076,5.8847,5.8962,2509859.8242
2007-08-08 13:00:00,15.42,15.44,15.38,15.41,1484675.6949394157,5.8962,5.9038,5.8809,5.8923,1484675.6949
2007-08-08 13:30:00,15.41,15.47,15.4,15.43,2681872.1786647663,5.8923,5.9153,5.8885,5.9,2681872.1787
2007-08-08 14:00:00,15.43,15.52,15.4,15.52,3560228.082679972,5.9,5.9344,5.8885,5.9344,3560228.0827
2007-08-08 14:30:00,15.51,15.54,15.47,15.48,3717985.269660252,5.9306,5.942,5.9153,5.9191,3717985.2697
2007-08-08 15:00:00,15.48,15.52,15.3,15.33,4713946.305535757,5.9191,5.9344,5.8503,5.8618,4713946.3055
2007-08-08 15:30:00,15.34,15.45,15.3,15.45,6272273.699215966,5.8656,5.9076,5.8503,5.9076,6272273.6992
2007-08-09 09:30:00,14.84,15.45,14.82,15.34,4632691.8507959135,5.6744,5.9076,5.6667,5.8656,4632691.8508
2007-08-09 10:00:00,15.33,15.46,15.26,15.45,3117605.1318602995,5.8618,5.9115,5.835,5.9076,3117605.1319
2007-08-09 10:30:00,15.44,15.55,15.4,15.54,2615348.0636730813,5.9038,5.9459,5.8885,5.942,2615348.0637
2007-08-09 11:00:00,15.54,15.68,15.5,15.51,4495367.070563079,5.942,5.9956,5.9268,5.9306,4495367.0706
2007-08-09 11:30:00,15.51,15.64,15.47,15.64,2665003.563791875,5.9306,5.9803,5.9153,5.9803,2665003.5638
2007-08-09 12:00:00,15.64,15.76,15.61,15.64,3381088.144452364,5.9803,6.0262,5.9688,5.9803,3381088.1445
2007-08-09 12:30:00,15.64,15.64,15.37,15.46,2376574.0080779283,5.9803,5.9803,5.877,5.9115,2376574.0081
2007-08-09 13:00:00,15.46,15.51,15.34,15.45,2043240.674744595,5.9115,5.9306,5.8656,5.9076,2043240.6747
2007-08-09 13:30:00,15.45,15.55,15.4,15.51,2150867.1893561417,5.9076,5.9459,5.8885,5.9306,2150867.1894
2007-08-09 14:00:00,15.51,15.51,15.4,15.44,1959847.944880019,5.9306,5.9306,5.8885,5.9038,1959847.9449
2007-08-09 14:30:00,15.44,15.49,15.39,15.4,3848182.466143978,5.9038,5.9229,5.8847,5.8885,3848182.4661
2007-08-09 15:00:00,15.4,15.56,15.36,15.45,4918983.131385127,5.8885,5.9497,5.8732,5.9076,4918983.1314
2007-08-09 15:30:00,15.45,15.57,15.4,15.4,8598479.44880019,5.9076,5.9535,5.8885,5.8885,8598479.4488
2007-08-10 09:30:00,15.14,15.19,14.83,15.14,7199334.758850084,5.7891,5.8082,5.6706,5.7891,7199334.7589
2007-08-10 10:00:00,15.14,15.14,14.65,14.68,6414350.201948206,5.7891,5.7891,5.6017,5.6132,6414350.2019
2007-08-10 10:30:00,14.68,14.93,14.68,14.81,3378474.6970776906,5.6132,5.7088,5.6132,5.6629,3378474.6971
2007-08-10 11:00:00,14.81,14.98,14.77,14.87,3056307.9116179617,5.6629,5.7279,5.6476,5.6859,3056307.9116
2007-08-10 11:30:00,14.87,15.03,14.85,15.03,2324305.060584462,5.6859,5.747,5.6782,5.747,2324305.0606
2007-08-10 12:00:00,15.03,15.15,15.01,15.03,3151342.3616060824,5.747,5.7929,5.7394,5.747,3151342.3616
2007-08-10 12:30:00,15.04,15.11,14.83,14.85,1997386.552625327,5.7509,5.7776,5.6706,5.6782,1997386.5526
2007-08-10 13:00:00,14.86,15.11,14.86,15.0,2277738.1800902826,5.682,5.7776,5.682,5.7356,2277738.1801
2007-08-10 13:30:00,15.0,15.11,14.98,15.11,3166785.459729152,5.7356,5.7776,5.7279,5.7776,3166785.4597
2007-08-10 14:00:00,15.11,15.17,15.05,15.07,2529104.3003088622,5.7776,5.8006,5.7547,5.7623,2529104.3003
2007-08-10 14:30:00,15.07,15.1,15.0,15.04,2394630.553575672,5.7623,5.7738,5.7356,5.7509,2394630.5536
2007-08-10 15:00:00,15.04,15.28,15.03,15.26,3401758.13732478,5.7509,5.8426,5.747,5.835,3401758.1373
2007-08-10 15:30:00,15.25,15.36,15.12,15.15,6774768.353528154,5.8312,5.8732,5.7815,5.7929,6774768.3535
2007-08-13 09:30:00,15.24,15.24,14.81,14.85,4824661.439771918,5.8273,5.8273,5.6629,5.6782,4824661.4398
2007-08-13 10:00:00,14.85,14.97,14.84,14.92,2002138.2751247329,5.6782,5.7241,5.6744,5.705,2002138.2751
2007-08-13 10:30:00,14.91,15.01,14.87,14.91,2190068.8999762414,5.7012,5.7394,5.6859,5.7012,2190068.9
2007-08-13 11:00:00,14.91,14.94,14.85,14.9,1925873.129009266,5.7012,5.7126,5.6782,5.6973,1925873.129
2007-08-13 11:30:00,14.9,14.94,14.87,14.91,1313851.2710857687,5.6973,5.7126,5.6859,5.7012,1313851.2711
2007-08-13 12:00:00,14.91,14.95,14.87,14.91,1641482.5374198146,5.7012,5.7165,5.6859,5.7012,1641482.5374
2007-08-13 12:30:00,14.92,14.93,14.9,14.9,1272036.1130909957,5.705,5.7088,5.6973,5.6973,1272036.1131
2007-08-13 13:00:00,14.9,14.9,14.79,14.82,2131147.5409836066,5.6973,5.6973,5.6553,5.6667,2131147.541
2007-08-13 13:30:00,14.82,14.89,14.79,14.88,2386790.211451651,5.6667,5.6935,5.6553,5.6897,2386790.2115
2007-08-13 14:00:00,14.88,14.96,14.82,14.95,2175813.7324780235,5.6897,5.7203,5.6667,5.7165,2175813.7325
2007-08-13 14:30:00,14.95,14.95,14.88,14.9,1562128.771679734,5.7165,5.7165,5.6897,5.6973,1562128.7717
2007-08-13 15:00:00,14.9,14.92,14.83,14.92,2258018.531717748,5.6973,5.705,5.6706,5.705,2258018.5317
2007-08-13 15:30:00,14.92,15.0,14.9,14.96,3592302.2095509623,5.705,5.7356,5.6973,5.7203,3592302.2096
2007-08-14 09:30:00,14.75,15.05,14.74,15.01,3260156.8068424803,5.64,5.7547,5.6362,5.7394,3260156.8068
2007-08-14 10:00:00,15.01,15.04,14.88,14.95,3234022.3330957475,5.7394,5.7509,5.6897,5.7165,3234022.3331
2007-08-14 10:30:00,14.94,15.06,14.93,15.04,2409598.4794488004,5.7126,5.7585,5.7088,5.7509,2409598.4794
2007-08-14 11:00:00,15.04,15.12,14.99,15.1,2563079.116179616,5.7509,5.7815,5.7317,5.7738,2563079.1162
2007-08-14 11:30:00,15.1,15.22,15.1,15.17,2919695.889760038,5.7738,5.8197,5.7738,5.8006,2919695.8898
2007-08-14 12:00:00,15.17,15.24,15.1,15.13,1706105.9634117368,5.8006,5.8273,5.7738,5.7853,1706105.9634
2007-08-14 12:30:00,15.13,15.15,15.01,15.03,1452126.3958184842,5.7853,5.7929,5.7394,5.747,1452126.3958
2007-08-14 13:00:00,15.03,15.06,14.99,15.02,1403183.654074602,5.747,5.7585,5.7317,5.7432,1403183.6541
2007-08-14 13:30:00,15.02,15.09,14.93,14.94,1743882.1572820148,5.7432,5.77,5.7088,5.7126,1743882.1573
2007-08-14 14:00:00,14.94,14.98,14.89,14.93,1968163.45925398,5.7126,5.7279,5.6935,5.7088,1968163.4593
2007-08-14 14:30:00,14.93,14.93,14.81,14.83,4342599.192207175,5.7088,5.7088,5.6629,5.6706,4342599.1922
2007-08-14 15:00:00,14.83,14.85,14.79,14.81,3478973.627940129,5.6706,5.6782,5.6553,5.6629,3478973.6279
2007-08-14 15:30:00,14.81,14.84,14.55,14.68,8515086.718935614,5.6629,5.6744,5.5635,5.6132,8515086.7189
2007-08-15 09:30:00,14.58,14.85,14.56,14.73,4386552.625326681,5.575,5.6782,5.5673,5.6323,4386552.6253
2007-08-15 10:00:00,14.74,14.79,14.71,14.74,2865526.253266809,5.6362,5.6553,5.6247,5.6362,2865526.2533
2007-08-15 10:30:00,14.74,14.75,14.69,14.72,2816583.511522928,5.6362,5.64,5.617,5.6285,2816583.5115
2007-08-15 11:00:00,14.72,14.77,14.69,14.76,1770491.8032786886,5.6285,5.6476,5.617,5.6438,1770491.8033
2007-08-15 11:30:00,14.76,14.78,14.69,14.73,1850558.3273936803,5.6438,5.6514,5.617,5.6323,1850558.3274
2007-08-15 12:00:00,14.73,14.76,14.7,14.71,1488001.9006889998,5.6323,5.6438,5.6209,5.6247,1488001.9007
2007-08-15 12:30:00,14.71,14.72,14.67,14.68,1234022.3330957473,5.6247,5.6285,5.6094,5.6132,1234022.3331
2007-08-15 13:00:00,14.68,14.73,14.64,14.72,1304110.2399619862,5.6132,5.6323,5.5979,5.6285,1304110.24
2007-08-15 13:30:00,14.71,14.76,14.68,14.69,1952007.6027559992,5.6247,5.6438,5.6132,5.617,1952007.6028
2007-08-15 14:00:00,14.69,14.7,14.63,14.65,2253979.5675932528,5.617,5.6209,5.5941,5.6017,2253979.5676
2007-08-15 14:30:00,14.65,14.66,14.58,14.61,2361368.496079829,5.6017,5.6056,5.575,5.5864,2361368.4961
2007-08-15 15:00:00,14.62,14.64,14.55,14.56,2724162.50890948,5.5903,5.5979,5.5635,5.5673,2724162.5089
2007-08-15 15:30:00,14.57,14.63,14.52,14.55,4880019.006889998,5.5711,5.5941,5.552,5.5635,4880019.0069
2007-08-16 09:30:00,14.15,14.29,14.15,14.17,6307674.03183654,5.4106,5.4641,5.4106,5.4182,6307674.0318
2007-08-16 10:00:00,14.17,14.28,14.11,14.16,4169398.907103826,5.4182,5.4603,5.3953,5.4144,4169398.9071
2007-08-16 10:30:00,14.16,14.37,14.16,14.29,3284390.591589452,5.4144,5.4947,5.4144,5.4641,3284390.5916
2007-08-16 11:00:00,14.3,14.5,14.29,14.37,2636968.401045379,5.4679,5.5444,5.4641,5.4947,2636968.401
2007-08-16 11:30:00,14.37,14.42,14.23,14.32,2525302.922309337,5.4947,5.5138,5.4411,5.4756,2525302.9223
2007-08-16 12:00:00,14.32,14.33,14.13,14.18,2889284.86576384,5.4756,5.4794,5.4029,5.422,2889284.8658
2007-08-16 12:30:00,14.18,14.21,14.07,14.12,2862437.633642196,5.422,5.4335,5.38,5.3991,2862437.6336
2007-08-16 13:00:00,14.13,14.3,14.1,14.23,2257780.9455927773,5.4029,5.4679,5.3914,5.4411,2257780.9456
2007-08-16 13:30:00,14.23,14.37,14.2,14.25,2771917.3200285104,5.4411,5.4947,5.4297,5.4488,2771917.32
2007-08-16 14:00:00,14.26,14.39,14.15,14.22,2354478.49845569,5.4526,5.5023,5.4106,5.4373,2354478.4985
2007-08-16 14:30:00,14.22,14.27,14.12,14.22,2415538.132573058,5.4373,5.4564,5.3991,5.4373,2415538.1326
2007-08-16 15:00:00,14.23,14.23,14.09,14.16,3116654.787360418,5.4411,5.4411,5.3876,5.4144,3116654.7874
2007-08-16 15:30:00,14.17,14.25,14.11,14.21,5755999.0496555,5.4182,5.4488,5.3953,5.4335,5755999.0497
2007-08-17 09:30:00,14.28,14.39,14.23,14.24,7601805.654549775,5.4603,5.5023,5.4411,5.445,7601805.6545
2007-08-17 10:00:00,14.24,14.29,14.2,14.22,3212401.9957234496,5.445,5.4641,5.4297,5.4373,3212401.9957
2007-08-17 10:30:00,14.22,14.26,14.14,14.23,3673556.664290805,5.4373,5.4526,5.4067,5.4411,3673556.6643
2007-08-17 11:00:00,14.23,14.35,14.22,14.33,2446424.328819197,5.4411,5.487,5.4373,5.4794,2446424.3288
2007-08-17 11:30:00,14.33,14.42,14.29,14.32,1714183.891660727,5.4794,5.5138,5.4641,5.4756,1714183.8917
2007-08-17 12:00:00,14.33,14.36,14.25,14.36,2021145.165122357,5.4794,5.4909,5.4488,5.4909,2021145.1651
2007-08-17 12:30:00,14.36,14.4,14.32,14.35,1594440.484675695,5.4909,5.5061,5.4756,5.487,1594440.4847
2007-08-17 13:00:00,14.35,14.44,14.34,14.39,3227369.921596579,5.487,5.5214,5.4832,5.5023,3227369.9216
2007-08-17 13:30:00,14.39,14.42,14.37,14.39,1598004.2765502494,5.5023,5.5138,5.4947,5.5023,1598004.2766
2007-08-17 14:00:00,14.39,14.46,14.36,14.38,2651698.740793538,5.5023,5.5291,5.4909,5.4985,2651698.7408
2007-08-17 14:30:00,14.38,14.42,14.34,14.37,2319553.338085056,5.4985,5.5138,5.4832,5.4947,2319553.3381
2007-08-17 15:00:00,14.37,14.42,14.36,14.38,3739368.020907579,5.4947,5.5138,5.4909,5.4985,3739368.0209
2007-08-17 15:30:00,14.39,14.4,14.34,14.37,5508434.307436446,5.5023,5.5061,5.4832,5.4947,5508434.3074
2007-08-20 09:30:00,14.37,14.39,14.25,14.33,3071988.5958660017,5.4947,5.5023,5.4488,5.4794,3071988.5959
2007-08-20 10:00:00,14.33,14.49,14.31,14.38,3061297.220242338,5.4794,5.5406,5.4717,5.4985,3061297.2202
2007-08-20 10:30:00,14.38,14.41,14.31,14.36,1629840.81729627,5.4985,5.51,5.4717,5.4909,1629840.8173
2007-08-20 11:00:00,14.36,14.36,14.31,14.31,1603231.171299596,5.4909,5.4909,5.4717,5.4717,1603231.1713
2007-08-20 11:30:00,14.31,14.31,14.13,14.14,3633642.195295795,5.4717,5.4717,5.4029,5.4067,3633642.1953
2007-08-20 12:00:00,14.14,14.2,14.13,14.17,2148016.155856498,5.4067,5.4297,5.4029,5.4182,2148016.1559
2007-08-20 12:30:00,14.17,14.2,14.14,14.14,1784034.2124019957,5.4182,5.4297,5.4067,5.4067,1784034.2124
2007-08-20 13:00:00,14.14,14.19,14.13,14.14,2249703.017343787,5.4067,5.4258,5.4029,5.4067,2249703.0173
2007-08-20 13:30:00,14.14,14.21,14.14,14.17,1496317.4150629605,5.4067,5.4335,5.4067,5.4182,1496317.4151
2007-08-20 14:00:00,14.17,14.21,14.15,14.19,1696840.104537895,5.4182,5.4335,5.4106,5.4258,1696840.1045
2007-08-20 14:30:00,14.19,14.25,14.18,14.23,1985032.074126871,5.4258,5.4488,5.422,5.4411,1985032.0741
2007-08-20 15:00:00,14.23,14.28,14.21,14.22,2383464.005702067,5.4411,5.4603,5.4335,5.4373,2383464.0057
2007-08-20 15:30:00,14.23,14.24,14.15,14.22,3124495.1294844383,5.4411,5.445,5.4106,5.4373,3124495.1295
2007-08-21 09:30:00,14.34,14.54,14.29,14.52,4338085.05583274,5.4832,5.5597,5.4641,5.552,4338085.0558
2007-08-21 10:00:00,14.52,14.53,14.43,14.49,2738892.8486576383,5.552,5.5559,5.5176,5.5406,2738892.8487
2007-08-21 10:30:00,14.49,14.53,14.45,14.51,3020432.406747446,5.5406,5.5559,5.5253,5.5482,3020432.4067
2007-08-21 11:00:00,14.51,14.52,14.45,14.5,1736754.5735329057,5.5482,5.552,5.5253,5.5444,1736754.5735
2007-08-21 11:30:00,14.5,14.53,14.42,14.49,1803753.8607745308,5.5444,5.5559,5.5138,5.5406,1803753.8608
2007-08-21 12:00:00,14.49,14.53,14.47,14.5,1192207.175100974,5.5406,5.5559,5.5329,5.5444,1192207.1751
2007-08-21 12:30:00,14.5,14.59,14.46,14.55,2222143.026847232,5.5444,5.5788,5.5291,5.5635,2222143.0268
2007-08-21 13:00:00,14.55,14.57,14.49,14.53,1406509.8598241862,5.5635,5.5711,5.5406,5.5559,1406509.8598
2007-08-21 13:30:00,14.53,14.57,14.52,14.55,1141363.7443573296,5.5559,5.5711,5.552,5.5635,1141363.7444
2007-08-21 14:00:00,14.55,14.57,14.53,14.53,2195058.208600618,5.5635,5.5711,5.5559,5.5559,2195058.2086
2007-08-21 14:30:00,14.53,14.54,14.46,14.46,1764314.5640294608,5.5559,5.5597,5.5291,5.5291,1764314.564
2007-08-21 15:00:00,14.46,14.5,14.45,14.5,1652649.085293419,5.5291,5.5444,5.5253,5.5444,1652649.0853
2007-08-21 15:30:00,14.5,14.52,14.45,14.49,2943692.0883820388,5.5444,5.552,5.5253,5.5406,2943692.0884
2007-08-22 09:30:00,14.6,14.62,14.46,14.49,2919695.889760038,5.5826,5.5903,5.5291,5.5406,2919695.8898
2007-08-22 10:00:00,14.49,14.49,14.43,14.47,2048229.983368972,5.5406,5.5406,5.5176,5.5329,2048229.9834
2007-08-22 10:30:00,14.47,14.49,14.42,14.45,1702304.585412212,5.5329,5.5406,5.5138,5.5253,1702304.5854
2007-08-22 11:00:00,14.45,14.45,14.38,14.38,1757899.7386552626,5.5253,5.5253,5.4985,5.4985,1757899.7387
2007-08-22 11:30:00,14.38,14.44,14.34,14.43,1222380.6129722025,5.4985,5.5214,5.4832,5.5176,1222380.613
2007-08-22 12:00:00,14.43,14.44,14.41,14.43,1136849.607982894,5.5176,5.5214,5.51,5.5176,1136849.608
2007-08-22 12:30:00,14.43,14.43,14.4,14.42,1353528.153955809,5.5176,5.5176,5.5061,5.5138,1353528.154
2007-08-22 13:00:00,14.42,14.45,14.39,14.43,1311000.237586125,5.5138,5.5253,5.5023,5.5176,1311000.2376
2007-08-22 13:30:00,14.43,14.44,14.39,14.43,1709432.1691613211,5.5176,5.5214,5.5023,5.5176,1709432.1692
2007-08-22 14:00:00,14.43,14.46,14.42,14.44,1898788.3107626515,5.5176,5.5291,5.5138,5.5214,1898788.3108
2007-08-22 14:30:00,14.44,14.52,14.44,14.51,2513186.029935852,5.5214,5.552,5.5214,5.5482,2513186.0299
2007-08-22 15:00:00,14.51,14.56,14.49,14.52,3232121.6440959848,5.5482,5.5673,5.5406,5.552,3232121.6441
2007-08-22 15:30:00,14.51,14.55,14.48,14.5,2341886.433832264,5.5482,5.5635,5.5367,5.5444,2341886.4338
2007-08-23 09:30:00,14.49,14.56,14.41,14.51,3521026.372059872,5.5406,5.5673,5.51,5.5482,3521026.3721
2007-08-23 10:00:00,14.51,14.58,14.47,14.48,2037776.193870278,5.5482,5.575,5.5329,5.5367,2037776.1939
2007-08-23 10:30:00,14.48,14.54,14.47,14.52,1502969.8265621287,5.5367,5.5597,5.5329,5.552,1502969.8266
2007-08-23 11:00:00,14.52,14.52,14.39,14.39,1596341.1736754577,5.552,5.552,5.5023,5.5023,1596341.1737
2007-08-23 11:30:00,14.39,14.39,14.31,14.31,1668567.355666429,5.5023,5.5023,5.4717,5.4717,1668567.3557
2007-08-23 12:00:00,14.31,14.33,14.27,14.32,2141838.91660727,5.4717,5.4794,5.4564,5.4756,2141838.9166
2007-08-23 12:30:00,14.32,14.37,14.31,14.33,1196721.31147541,5.4756,5.4947,5.4717,5.4794,1196721.3115
2007-08-23 13:00:00,14.33,14.34,14.31,14.32,1017106.2009978618,5.4794,5.4832,5.4717,5.4756,1017106.201
2007-08-23 13:30:00,14.32,14.37,14.32,14.37,961748.6338797816,5.4756,5.4947,5.4756,5.4947,961748.6339
2007-08-23 14:00:00,14.37,14.4,14.32,14.35,1752672.843905916,5.4947,5.5061,5.4756,5.487,1752672.8439
2007-08-23 14:30:00,14.35,14.36,14.31,14.31,2043240.674744595,5.487,5.4909,5.4717,5.4717,2043240.6747
2007-08-23 15:00:00,14.31,14.34,14.31,14.32,1778094.5592777382,5.4717,5.4832,5.4717,5.4756,1778094.5593
2007-08-23 15:30:00,14.32,14.39,14.31,14.39,2687811.831789024,5.4756,5.5023,5.4717,5.5023,2687811.8318
2007-08-24 09:30:00,14.39,14.44,14.31,14.35,1796151.1047754812,5.5023,5.5214,5.4717,5.487,1796151.1048
2007-08-24 10:00:00,14.35,14.42,14.35,14.37,1420527.4411974342,5.487,5.5138,5.487,5.4947,1420527.4412
2007-08-24 10:30:00,14.37,14.39,14.35,14.37,1079353.7657400807,5.4947,5.5023,5.487,5.4947,1079353.7657
2007-08-24 11:00:00,14.37,14.38,14.31,14.35,1134473.7467331907,5.4947,5.4985,5.4717,5.487,1134473.7467
2007-08-24 11:30:00,14.34,14.36,14.29,14.33,993347.5885008316,5.4832,5.4909,5.4641,5.4794,993347.5885
2007-08-24 12:00:00,14.33,14.38,14.29,14.36,1158707.5314801617,5.4794,5.4985,5.4641,5.4909,1158707.5315
2007-08-24 12:30:00,14.36,14.36,14.31,14.31,779282.4899025897,5.4909,5.4909,5.4717,5.4717,779282.4899
2007-08-24 13:00:00,14.31,14.33,14.29,14.3,958897.6003801378,5.4717,5.4794,5.4641,5.4679,958897.6004
2007-08-24 13:30:00,14.3,14.35,14.29,14.32,973865.5262532668,5.4679,5.487,5.4641,5.4756,973865.5263
2007-08-24 14:00:00,14.32,14.32,14.3,14.31,1046329.2943692087,5.4756,5.4756,5.4679,5.4717,1046329.2944
2007-08-24 14:30:00,14.31,14.32,14.31,14.31,1148016.155856498,5.4717,5.4756,5.4717,5.4717,1148016.1559
2007-08-24 15:00:00,14.31,14.32,14.29,14.3,1451651.2235685436,5.4717,5.4756,5.4641,5.4679,1451651.2236
2007-08-24 15:30:00,14.3,14.34,14.3,14.34,3520788.7859349013,5.4679,5.4832,5.4679,5.4832,3520788.7859
2007-08-27 09:30:00,14.16,14.36,14.11,14.28,2218579.2349726777,5.4144,5.4909,5.3953,5.4603,2218579.235
2007-08-27 10:00:00,14.28,14.29,14.22,14.23,1360418.1515799477,5.4603,5.4641,5.4373,5.4411,1360418.1516
2007-08-27 10:30:00,14.23,14.26,14.19,14.21,1795200.7602756,5.4411,5.4526,5.4258,5.4335,1795200.7603
2007-08-27 11:00:00,14.21,14.23,14.2,14.22,1401758.1373247802,5.4335,5.4411,5.4297,5.4373,1401758.1373
2007-08-27 11:30:00,14.22,14.23,14.17,14.18,1011641.7201235448,5.4373,5.4411,5.4182,5.422,1011641.7201
2007-08-27 12:00:00,14.18,14.24,14.17,14.18,739605.6070325493,5.422,5.445,5.4182,5.422,739605.607
2007-08-27 12:30:00,14.18,14.19,14.14,14.17,1154430.9812306962,5.422,5.4258,5.4067,5.4182,1154430.9812
2007-08-27 13:00:00,14.17,14.2,14.14,14.14,1239961.9862200047,5.4182,5.4297,5.4067,5.4067,1239961.9862
2007-08-27 13:30:00,14.14,14.18,14.13,14.18,670468.0446661916,5.4067,5.422,5.4029,5.422,670468.0447
2007-08-27 14:00:00,14.18,14.2,14.17,14.18,813732.4780232834,5.422,5.4297,5.4182,5.422,813732.478
2007-08-27 14:30:00,14.18,14.21,14.18,14.2,2078165.8351152288,5.422,5.4335,5.422,5.4297,2078165.8351
2007-08-27 15:00:00,14.2,14.21,14.14,14.16,2432881.91969589,5.4297,5.4335,5.4067,5.4144,2432881.9197
2007-08-27 15:30:00,14.16,14.19,14.1,14.1,5132573.057733429,5.4144,5.4258,5.3914,5.3914,5132573.0577
2007-08-28 09:30:00,14.05,14.18,14.04,14.1,1921596.5787598004,5.3723,5.422,5.3685,5.3914,1921596.5788
2007-08-28 10:00:00,14.1,14.15,14.07,14.08,2454027.084818247,5.3914,5.4106,5.38,5.3838,2454027.0848
2007-08-28 10:30:00,14.08,14.1,14.02,14.06,1573532.9056783083,5.3838,5.3914,5.3608,5.3761,1573532.9057
2007-08-28 11:00:00,14.06,14.07,14.03,14.06,1370396.7688287003,5.3761,5.38,5.3647,5.3761,1370396.7688
2007-08-28 11:30:00,14.06,14.07,13.94,13.97,2170824.423853647,5.3761,5.38,5.3303,5.3417,2170824.4239
2007-08-28 12:00:00,13.97,14.01,13.97,14.0,992159.65787598,5.3417,5.357,5.3417,5.3532,992159.6579
2007-08-28 12:30:00,14.0,14.01,13.98,14.01,1447612.2594440484,5.3532,5.357,5.3456,5.357,1447612.2594
2007-08-28 13:00:00,14.01,14.01,13.96,13.97,1529341.8864338323,5.357,5.357,5.3379,5.3417,1529341.8864
2007-08-28 13:30:00,13.97,14.01,13.97,13.97,2580185.317177477,5.3417,5.357,5.3417,5.3417,2580185.3172
2007-08-28 14:00:00,13.97,14.03,13.96,14.03,3329056.783083868,5.3417,5.3647,5.3379,5.3647,3329056.7831
2007-08-28 14:30:00,14.03,14.04,13.97,14.01,1897600.3801378,5.3647,5.3685,5.3417,5.357,1897600.3801
2007-08-28 15:00:00,14.01,14.03,13.96,13.97,2073176.526490853,5.357,5.3647,5.3379,5.3417,2073176.5265
2007-08-28 15:30:00,13.97,13.98,13.86,13.86,5218579.234972678,5.3417,5.3456,5.2997,5.2997,5218579.235
2007-08-29 09:30:00,13.93,14.04,13.86,13.89,5128534.0936089335,5.3264,5.3685,5.2997,5.3111,5128534.0936
2007-08-29 10:00:00,13.89,13.91,13.79,13.86,3654312.188168211,5.3111,5.3188,5.2729,5.2997,3654312.1882
2007-08-29 10:30:00,13.86,13.93,13.85,13.9,2961748.6338797817,5.2997,5.3264,5.2958,5.315,2961748.6339
2007-08-29 11:00:00,13.9,13.95,13.89,13.93,2038488.9522451889,5.315,5.3341,5.3111,5.3264,2038488.9522
2007-08-29 11:30:00,13.93,13.94,13.91,13.92,1552150.1544309813,5.3264,5.3303,5.3188,5.3226,1552150.1544
2007-08-29 12:00:00,13.92,13.95,13.9,13.94,1213827.5124732717,5.3226,5.3341,5.315,5.3303,1213827.5125
2007-08-29 12:30:00,13.94,13.95,13.93,13.93,1485863.6255642672,5.3303,5.3341,5.3264,5.3264,1485863.6256
2007-08-29 13:00:00,13.93,13.95,13.9,13.91,1964599.667379425,5.3264,5.3341,5.315,5.3188,1964599.6674
2007-08-29 13:30:00,13.91,13.92,13.87,13.9,1457590.8766928012,5.3188,5.3226,5.3035,5.315,1457590.8767
2007-08-29 14:00:00,13.9,13.95,13.9,13.94,1429555.7139463057,5.315,5.3341,5.315,5.3303,1429555.7139
2007-08-29 14:30:00,13.94,13.98,13.93,13.93,1301259.2064623423,5.3303,5.3456,5.3264,5.3264,1301259.2065
2007-08-29 15:00:00,13.93,14.07,13.93,14.06,2846281.777144215,5.3264,5.38,5.3264,5.3761,2846281.7771
2007-08-29 15:30:00,14.06,14.09,14.03,14.06,3766215.253029223,5.3761,5.3876,5.3647,5.3761,3766215.253
2007-08-30 09:30:00,14.03,14.1,13.95,14.05,2139700.6414825376,5.3647,5.3914,5.3341,5.3723,2139700.6415
2007-08-30 10:00:00,14.05,14.31,14.05,14.29,2673794.250415776,5.3723,5.4717,5.3723,5.4641,2673794.2504
2007-08-30 10:30:00,14.29,14.31,14.18,14.22,1585649.7980517938,5.4641,5.4717,5.422,5.4373,1585649.7981
2007-08-30 11:00:00,14.22,14.28,14.21,14.22,1109527.2036113092,5.4373,5.4603,5.4335,5.4373,1109527.2036
2007-08-30 11:30:00,14.22,14.28,14.21,14.24,843905.9158945117,5.4373,5.4603,5.4335,5.445,843905.9159
2007-08-30 12:00:00,14.24,14.27,14.17,14.23,1714183.891660727,5.445,5.4564,5.4182,5.4411,1714183.8917
2007-08-30 12:30:00,14.23,14.31,14.22,14.29,1156331.6702304585,5.4411,5.4717,5.4373,5.4641,1156331.6702
2007-08-30 13:00:00,14.29,14.32,14.28,14.31,1255167.498218104,5.4641,5.4756,5.4603,5.4717,1255167.4982
2007-08-30 13:30:00,14.31,14.31,14.27,14.3,1100023.758612497,5.4717,5.4717,5.4564,5.4679,1100023.7586
2007-08-30 14:00:00,14.3,14.32,14.17,14.17,1045616.535994298,5.4679,5.4756,5.4182,5.4182,1045616.536
2007-08-30 14:30:00,14.17,14.19,14.1,14.11,1668092.1834164886,5.4182,5.4258,5.3914,5.3953,1668092.1834
2007-08-30 15:00:00,14.11,14.17,14.11,14.15,1359467.8070800663,5.3953,5.4182,5.3953,5.4106,1359467.8071
2007-08-30 15:30:00,14.15,14.16,14.09,14.13,2116892.3734853887,5.4106,5.4144,5.3876,5.4029,2116892.3735
2007-08-31 09:30:00,14.33,14.39,14.18,14.28,2269185.079591352,5.4794,5.5023,5.422,5.4603,2269185.0796
2007-08-31 10:00:00,14.28,14.33,14.23,14.24,1887621.762889048,5.4603,5.4794,5.4411,5.445,1887621.7629
2007-08-31 10:30:00,14.24,14.27,14.2,14.21,898550.7246376812,5.445,5.4564,5.4297,5.4335,898550.7246
2007-08-31 11:00:00,14.21,14.24,14.19,14.21,1130672.368733666,5.4335,5.445,5.4258,5.4335,1130672.3687
2007-08-31 11:30:00,14.21,14.26,14.2,14.21,871703.4925160371,5.4335,5.4526,5.4297,5.4335,871703.4925
2007-08-31 12:00:00,14.21,14.23,14.19,14.22,571394.6305535757,5.4335,5.4411,5.4258,5.4373,571394.6306
2007-08-31 12:30:00,14.22,14.31,14.22,14.29,818959.3727726301,5.4373,5.4717,5.4373,5.4641,818959.3728
2007-08-31 13:00:00,14.29,14.29,14.23,14.26,687574.2456640532,5.4641,5.4641,5.4411,5.4526,687574.2457
2007-08-31 13:30:00,14.26,14.29,14.25,14.28,1076265.146115467,5.4526,5.4641,5.4488,5.4603,1076265.1461
2007-08-31 14:00:00,14.28,14.35,14.28,14.32,2046566.8804941792,5.4603,5.487,5.4603,5.4756,2046566.8805
2007-08-31 14:30:00,14.32,14.33,14.28,14.28,742931.8127821336,5.4756,5.4794,5.4603,5.4603,742931.8128
2007-08-31 15:00:00,14.28,14.32,14.27,14.29,1119743.406985032,5.4603,5.4756,5.4564,5.4641,1119743.407
2007-08-31 15:30:00,14.29,14.4,14.29,14.34,4532192.919933476,5.4641,5.5061,5.4641,5.4832,4532192.9199
2007-09-04 09:30:00,14.26,14.63,14.24,14.62,2527916.3696840107,5.4526,5.5941,5.445,5.5903,2527916.3697
2007-09-04 10:00:00,14.62,14.73,14.62,14.66,4331195.058208601,5.5903,5.6323,5.5903,5.6056,4331195.0582
2007-09-04 10:30:00,14.66,14.73,14.63,14.68,2011404.1339985745,5.6056,5.6323,5.5941,5.6132,2011404.134
2007-09-04 11:00:00,14.68,14.72,14.66,14.66,974340.6985032074,5.6132,5.6285,5.6056,5.6056,974340.6985
2007-09-04 11:30:00,14.66,14.67,14.59,14.6,943929.6745070087,5.6056,5.6094,5.5788,5.5826,943929.6745
2007-09-04 12:00:00,14.61,14.63,14.58,14.63,586600.142551675,5.5864,5.5941,5.575,5.5941,586600.1426
2007-09-04 12:30:00,14.63,14.63,14.58,14.58,542646.7094321692,5.5941,5.5941,5.575,5.575,542646.7094
2007-09-04 13:00:00,14.58,14.63,14.57,14.61,639344.262295082,5.575,5.5941,5.5711,5.5864,639344.2623
2007-09-04 13:30:00,14.62,14.7,14.6,14.66,1016155.8564979804,5.5903,5.6209,5.5826,5.6056,1016155.8565
2007-09-04 14:00:00,14.66,14.69,14.62,14.68,1119268.2347350914,5.6056,5.617,5.5903,5.6132,1119268.2347
2007-09-04 14:30:00,14.68,14.71,14.67,14.69,1081016.868614873,5.6132,5.6247,5.6094,5.617,1081016.8686
2007-09-04 15:00:00,14.69,14.72,14.66,14.69,1972440.009503445,5.617,5.6285,5.6056,5.617,1972440.0095
2007-09-04 15:30:00,14.69,14.71,14.56,14.56,4744357.329531956,5.617,5.6247,5.5673,5.5673,4744357.3295
2007-09-05 09:30:00,14.42,14.67,14.42,14.58,1818246.6143977195,5.5138,5.6094,5.5138,5.575,1818246.6144
2007-09-05 10:00:00,14.58,14.61,14.49,14.6,1481824.661439772,5.575,5.5864,5.5406,5.5826,1481824.6614
2007-09-05 10:30:00,14.61,14.66,14.59,14.64,1239486.8139700645,5.5864,5.6056,5.5788,5.5979,1239486.814
2007-09-05 11:00:00,14.64,14.65,14.61,14.62,874792.112140651,5.5979,5.6017,5.5864,5.5903,874792.1121
2007-09-05 11:30:00,14.62,14.68,14.61,14.66,1615585.649798052,5.5903,5.6132,5.5864,5.6056,1615585.6498
2007-09-05 12:00:00,14.66,14.73,14.65,14.73,1715609.408410549,5.6056,5.6323,5.6017,5.6323,1715609.4084
2007-09-05 12:30:00,14.72,14.73,14.69,14.73,1334996.4362081254,5.6285,5.6323,5.617,5.6323,1334996.4362
2007-09-05 13:00:00,14.73,14.88,14.72,14.82,3317177.476835353,5.6323,5.6897,5.6285,5.6667,3317177.4768
2007-09-05 13:30:00,14.82,14.87,14.8,14.82,2293894.036588263,5.6667,5.6859,5.6591,5.6667,2293894.0366
2007-09-05 14:00:00,14.82,14.83,14.7,14.73,2207175.100974103,5.6667,5.6706,5.6209,5.6323,2207175.101
2007-09-05 14:30:00,14.73,14.73,14.63,14.72,3492516.037063436,5.6323,5.6323,5.5941,5.6285,3492516.0371
2007-09-05 15:00:00,14.72,14.91,14.71,14.85,4132810.643858399,5.6285,5.7012,5.6247,5.6782,4132810.6439
2007-09-05 15:30:00,14.85,14.88,14.79,14.82,3734616.298408173,5.6782,5.6897,5.6553,5.6667,3734616.2984
2007-09-06 09:30:00,14.83,15.02,14.82,14.85,3532668.0921834167,5.6706,5.7432,5.6667,5.6782,3532668.0922
2007-09-06 10:00:00,14.85,14.85,14.62,14.78,4171537.1822285578,5.6782,5.6782,5.5903,5.6514,4171537.1822
2007-09-06 10:30:00,14.78,14.85,14.78,14.84,1557139.4630553576,5.6514,5.6782,5.6514,5.6744,1557139.4631
2007-09-06 11:00:00,14.84,14.94,14.84,14.88,1969351.389878831,5.6744,5.7126,5.6744,5.6897,1969351.3899
2007-09-06 11:30:00,14.88,15.01,14.88,14.99,3118080.30411024,5.6897,5.7394,5.6897,5.7317,3118080.3041
2007-09-06 12:00:00,14.99,15.04,14.96,15.03,2372535.043953433,5.7317,5.7509,5.7203,5.747,2372535.044
2007-09-06 12:30:00,15.03,15.07,14.98,15.04,2246139.2254692325,5.747,5.7623,5.7279,5.7509,2246139.2255
2007-09-06 13:00:00,15.03,15.06,14.99,15.02,2038726.5383701592,5.747,5.7585,5.7317,5.7432,2038726.5384
2007-09-06 13:30:00,15.02,15.03,14.98,15.0,1790924.2100261345,5.7432,5.747,5.7279,5.7356,1790924.21
2007-09-06 14:00:00,14.99,15.04,14.97,15.01,1591351.865051081,5.7317,5.7509,5.7241,5.7394,1591351.8651
2007-09-06 14:30:00,15.01,15.07,14.98,15.06,1801615.5856497984,5.7394,5.7623,5.7279,5.7585,1801615.5856
2007-09-06 15:00:00,15.06,15.11,15.03,15.08,2546685.6735566645,5.7585,5.7776,5.747,5.7662,2546685.6736
2007-09-06 15:30:00,15.08,15.09,15.03,15.04,3728201.473033975,5.7662,5.77,5.747,5.7509,3728201.473
2007-09-07 09:30:00,14.86,14.94,14.69,14.92,3341886.4338322645,5.682,5.7126,5.617,5.705,3341886.4338
2007-09-07 10:00:00,14.91,14.92,14.82,14.88,2910192.444761226,5.7012,5.705,5.6667,5.6897,2910192.4448
2007-09-07 10:30:00,14.88,14.89,14.74,14.76,3181040.62722737,5.6897,5.6935,5.6362,5.6438,3181040.6272
2007-09-07 11:00:00,14.76,14.79,14.73,14.73,2212401.9957234496,5.6438,5.6553,5.6323,5.6323,2212401.9957
2007-09-07 11:30:00,14.73,14.86,14.71,14.86,1625326.6809218342,5.6323,5.682,5.6247,5.682,1625326.6809
2007-09-07 12:00:00,14.86,14.87,14.83,14.86,1304347.8260869563,5.682,5.6859,5.6706,5.682,1304347.8261
2007-09-07 12:30:00,14.86,14.9,14.85,14.87,1215253.0292230933,5.682,5.6973,5.6782,5.6859,1215253.0292
2007-09-07 13:00:00,14.87,14.93,14.86,14.9,1364932.2879543835,5.6859,5.7088,5.682,5.6973,1364932.288
2007-09-07 13:30:00,14.9,14.91,14.85,14.85,1155143.739605607,5.6973,5.7012,5.6782,5.6782,1155143.7396
2007-09-07 14:00:00,14.85,14.9,14.84,14.86,1514611.5466856735,5.6782,5.6973,5.6744,5.682,1514611.5467
2007-09-07 14:30:00,14.86,14.87,14.85,14.85,1644333.5709194583,5.682,5.6859,5.6782,5.6782,1644333.5709
2007-09-07 15:00:00,14.85,14.86,14.73,14.74,3325255.405084343,5.6782,5.682,5.6323,5.6362,3325255.4051
2007-09-07 15:30:00,14.74,14.85,14.74,14.84,4906866.239011642,5.6362,5.6782,5.6362,5.6744,4906866.239
2007-09-10 09:30:00,14.82,14.87,14.58,14.72,4238061.297220242,5.6667,5.6859,5.575,5.6285,4238061.2972
2007-09-10 10:00:00,14.72,14.74,14.58,14.58,2557377.049180328,5.6285,5.6362,5.575,5.575,2557377.0492
2007-09-10 10:30:00,14.58,14.58,14.47,14.58,3317652.649085293,5.575,5.575,5.5329,5.575,3317652.6491
2007-09-10 11:00:00,14.57,14.64,14.56,14.61,1503444.9988120694,5.5711,5.5979,5.5673,5.5864,1503444.9988
2007-09-10 11:30:00,14.61,14.74,14.6,14.71,1722261.8199097174,5.5864,5.6362,5.5826,5.6247,1722261.8199
2007-09-10 12:00:00,14.71,14.71,14.64,14.68,1243288.191969589,5.6247,5.6247,5.5979,5.6132,1243288.192
2007-09-10 12:30:00,14.68,14.71,14.67,14.68,940365.8826324544,5.6132,5.6247,5.6094,5.6132,940365.8826
2007-09-10 13:00:00,14.68,14.71,14.66,14.7,1030411.0239961988,5.6132,5.6247,5.6056,5.6209,1030411.024
2007-09-10 13:30:00,14.7,14.71,14.67,14.68,1096459.9667379423,5.6209,5.6247,5.6094,5.6132,1096459.9667
2007-09-10 14:00:00,14.67,14.69,14.63,14.69,1940128.296507484,5.6094,5.617,5.5941,5.617,1940128.2965
2007-09-10 14:30:00,14.69,14.79,14.69,14.78,1867902.1145165125,5.617,5.6553,5.617,5.6514,1867902.1145
2007-09-10 15:00:00,14.78,14.82,14.75,14.8,2109764.78973628,5.6514,5.6667,5.64,5.6591,2109764.7897
2007-09-10 15:30:00,14.8,14.82,14.73,14.74,3512710.857685911,5.6591,5.6667,5.6323,5.6362,3512710.8577
2007-09-11 09:30:00,14.78,15.14,14.77,15.06,4785459.729151818,5.6514,5.7891,5.6476,5.7585,4785459.7292
2007-09-11 10:00:00,15.06,15.23,15.06,15.23,4448325.017818959,5.7585,5.8235,5.7585,5.8235,4448325.0178
2007-09-11 10:30:00,15.23,15.24,15.17,15.21,2315514.3739605607,5.8235,5.8273,5.8006,5.8159,2315514.374
2007-09-11 11:00:00,15.21,15.28,15.19,15.25,2528153.955808981,5.8159,5.8426,5.8082,5.8312,2528153.9558
2007-09-11 11:30:00,15.26,15.29,15.19,15.19,2089332.3829888336,5.835,5.8465,5.8082,5.8082,2089332.383
2007-09-11 12:00:00,15.19,15.23,15.14,15.23,1529341.8864338323,5.8082,5.8235,5.7891,5.8235,1529341.8864
2007-09-11 12:30:00,15.23,15.26,15.2,15.26,1298883.3452126395,5.8235,5.835,5.812,5.835,1298883.3452
2007-09-11 13:00:00,15.26,15.27,15.24,15.27,1565930.1496792587,5.835,5.8388,5.8273,5.8388,1565930.1497
2007-09-11 13:30:00,15.27,15.3,15.22,15.27,1888572.1073889283,5.8388,5.8503,5.8197,5.8388,1888572.1074
2007-09-11 14:00:00,15.27,15.33,15.27,15.32,1838679.0211451647,5.8388,5.8618,5.8388,5.8579,1838679.0211
2007-09-11 14:30:00,15.32,15.32,15.27,15.27,1319553.3380850558,5.8579,5.8579,5.8388,5.8388,1319553.3381
2007-09-11 15:00:00,15.27,15.33,15.27,15.32,1986457.590876693,5.8388,5.8618,5.8388,5.8579,1986457.5909
2007-09-11 15:30:00,15.32,15.32,15.22,15.29,5292706.105963412,5.8579,5.8579,5.8197,5.8465,5292706.106
2007-09-12 09:30:00,15.32,15.39,15.19,15.38,3383464.005702067,5.8579,5.8847,5.8082,5.8809,3383464.0057
2007-09-12 10:00:00,15.39,15.47,15.35,15.46,2650510.8101686863,5.8847,5.9153,5.8694,5.9115,2650510.8102
2007-09-12 10:30:00,15.46,15.51,15.44,15.47,2152767.878355904,5.9115,5.9306,5.9038,5.9153,2152767.8784
2007-09-12 11:00:00,15.47,15.48,15.41,15.42,1901876.9303872653,5.9153,5.9191,5.8923,5.8962,1901876.9304
2007-09-12 11:30:00,15.42,15.47,15.37,15.43,1849132.8106438585,5.8962,5.9153,5.877,5.9,1849132.8106
2007-09-12 12:00:00,15.43,15.52,15.43,15.46,1411736.7545735328,5.9,5.9344,5.9,5.9115,1411736.7546
2007-09-12 12:30:00,15.47,15.49,15.44,15.49,1203611.3090995487,5.9153,5.9229,5.9038,5.9229,1203611.3091
2007-09-12 13:00:00,15.48,15.54,15.45,15.52,1316227.1323354717,5.9191,5.942,5.9076,5.9344,1316227.1323
2007-09-12 13:30:00,15.52,15.53,15.49,15.52,1576146.3530529817,5.9344,5.9382,5.9229,5.9344,1576146.3531
2007-09-12 14:00:00,15.52,15.57,15.51,15.54,1269185.0795913518,5.9344,5.9535,5.9306,5.942,1269185.0796
2007-09-12 14:30:00,15.54,15.58,15.49,15.52,2016155.856497981,5.942,5.9573,5.9229,5.9344,2016155.8565
2007-09-12 15:00:00,15.52,15.53,15.42,15.46,1851746.258018532,5.9344,5.9382,5.8962,5.9115,1851746.258
2007-09-12 15:30:00,15.46,15.49,15.38,15.48,4610596.341173676,5.9115,5.9229,5.8809,5.9191,4610596.3412
2007-09-13 09:30:00,15.64,15.74,15.51,15.51,4646709.432169162,5.9803,6.0185,5.9306,5.9306,4646709.4322
2007-09-13 10:00:00,15.52,15.59,15.37,15.59,2880494.179139938,5.9344,5.9612,5.877,5.9612,2880494.1791
2007-09-13 10:30:00,15.59,15.71,15.58,15.67,2691375.623663578,5.9612,6.0071,5.9573,5.9918,2691375.6237
2007-09-13 11:00:00,15.67,15.73,15.67,15.72,1770729.389403659,5.9918,6.0147,5.9918,6.0109,1770729.3894
2007-09-13 11:30:00,15.72,15.72,15.62,15.64,2085531.0049893088,6.0109,6.0109,5.9726,5.9803,2085531.005
2007-09-13 12:00:00,15.64,15.69,15.6,15.69,1786172.4875267283,5.9803,5.9994,5.965,5.9994,1786172.4875
2007-09-13 12:30:00,15.69,15.8,15.68,15.77,2828700.4038964123,5.9994,6.0415,5.9956,6.03,2828700.4039
2007-09-13 13:00:00,15.77,15.94,15.73,15.89,3865051.081016869,6.03,6.095,6.0147,6.0759,3865051.081
2007-09-13 13:30:00,15.89,15.92,15.79,15.81,1888096.935138988,6.0759,6.0874,6.0376,6.0453,1888096.9351
2007-09-13 14:00:00,15.81,15.86,15.76,15.76,1923972.440009504,6.0453,6.0644,6.0262,6.0262,1923972.44
2007-09-13 14:30:00,15.76,15.85,15.76,15.82,2289379.9002138274,6.0262,6.0606,6.0262,6.0491,2289379.9002
2007-09-13 15:00:00,15.81,15.86,15.78,15.79,3192682.347350915,6.0453,6.0644,6.0338,6.0376,3192682.3474
2007-09-13 15:30:00,15.8,15.86,15.77,15.85,5963411.736754574,6.0415,6.0644,6.03,6.0606,5963411.7368
2007-09-14 09:30:00,15.67,16.08,15.63,16.04,5236398.19434545,5.9918,6.1485,5.9765,6.1332,5236398.1943
2007-09-14 10:00:00,16.04,16.11,15.99,16.09,4492516.037063436,6.1332,6.16,6.1141,6.1524,4492516.0371
2007-09-14 10:30:00,16.09,16.12,15.87,15.88,3186029.9358517462,6.1524,6.1638,6.0682,6.0721,3186029.9359
2007-09-14 11:00:00,15.88,15.92,15.83,15.9,2355428.842955572,6.0721,6.0874,6.0529,6.0797,2355428.843
2007-09-14 11:30:00,15.9,15.91,15.81,15.9,1544309.8123069613,6.0797,6.0835,6.0453,6.0797,1544309.8123
2007-09-14 12:00:00,15.89,15.94,15.83,15.87,1203373.7229745784,6.0759,6.095,6.0529,6.0682,1203373.723
2007-09-14 12:30:00,15.87,15.92,15.86,15.92,1298408.172962699,6.0682,6.0874,6.0644,6.0874,1298408.173
2007-09-14 13:00:00,15.92,16.03,15.89,16.02,2253741.981468282,6.0874,6.1294,6.0759,6.1256,2253741.9815
2007-09-14 13:30:00,16.02,16.08,15.97,16.01,1857448.325017819,6.1256,6.1485,6.1065,6.1218,1857448.325
2007-09-14 14:00:00,16.02,16.04,16.0,16.03,1952245.1888809693,6.1256,6.1332,6.1179,6.1294,1952245.1889
2007-09-14 14:30:00,16.02,16.04,15.95,15.96,1488001.9006889998,6.1256,6.1332,6.0988,6.1026,1488001.9007
2007-09-14 15:00:00,15.96,16.0,15.94,15.94,2411261.582323592,6.1026,6.1179,6.095,6.095,2411261.5823
2007-09-14 15:30:00,15.94,15.94,15.89,15.9,4098360.655737705,6.095,6.095,6.0759,6.0797,4098360.6557
2007-09-17 09:30:00,15.76,15.84,15.56,15.57,4356616.773580423,6.0262,6.0568,5.9497,5.9535,4356616.7736
2007-09-17 10:00:00,15.57,15.63,15.51,15.59,2497030.1734378715,5.9535,5.9765,5.9306,5.9612,2497030.1734
2007-09-17 10:30:00,15.59,15.64,15.56,15.59,1871228.3202660969,5.9612,5.9803,5.9497,5.9612,1871228.3203
2007-09-17 11:00:00,15.59,15.63,15.57,15.57,862200.047517225,5.9612,5.9765,5.9535,5.9535,862200.0475
2007-09-17 11:30:00,15.57,15.62,15.56,15.62,843668.3297695415,5.9535,5.9726,5.9497,5.9726,843668.3298
2007-09-17 12:00:00,15.61,15.69,15.6,15.63,841292.4685198384,5.9688,5.9994,5.965,5.9765,841292.4685
2007-09-17 12:30:00,15.63,15.72,15.62,15.72,1198146.8282252315,5.9765,6.0109,5.9726,6.0109,1198146.8282
2007-09-17 13:00:00,15.72,15.78,15.7,15.74,675932.5255405084,6.0109,6.0338,6.0032,6.0185,675932.5255
2007-09-17 13:30:00,15.74,15.76,15.68,15.69,695652.1739130435,6.0185,6.0262,5.9956,5.9994,695652.1739
2007-09-17 14:00:00,15.69,15.71,15.66,15.67,1049893.086243763,5.9994,6.0071,5.9879,5.9918,1049893.0862
2007-09-17 14:30:00,15.67,15.73,15.67,15.69,1324067.4744594917,5.9918,6.0147,5.9918,5.9994,1324067.4745
2007-09-17 15:00:00,15.69,15.78,15.68,15.76,952007.6027559992,5.9994,6.0338,5.9956,6.0262,952007.6028
2007-09-17 15:30:00,15.76,15.76,15.68,15.7,2660014.2551674983,6.0262,6.0262,5.9956,6.0032,2660014.2552
2007-09-18 09:30:00,15.8,15.89,15.78,15.83,1774055.595153243,6.0415,6.0759,6.0338,6.0529,1774055.5952
2007-09-18 10:00:00,15.83,15.83,15.72,15.74,1503920.17106201,6.0529,6.0529,6.0109,6.0185,1503920.1711
2007-09-18 10:30:00,15.74,15.74,15.63,15.63,1872891.4231408888,6.0185,6.0185,5.9765,5.9765,1872891.4231
2007-09-18 11:00:00,15.63,15.76,15.6,15.74,1730814.9204086482,5.9765,6.0262,5.965,6.0185,1730814.9204
2007-09-18 11:30:00,15.74,15.76,15.69,15.71,1155856.497980518,6.0185,6.0262,5.9994,6.0071,1155856.498
2007-09-18 12:00:00,15.71,15.73,15.67,15.68,1324780.2328344025,6.0071,6.0147,5.9918,5.9956,1324780.2328
2007-09-18 12:30:00,15.68,15.7,15.67,15.7,915181.7533856024,5.9956,6.0032,5.9918,6.0032,915181.7534
2007-09-18 13:00:00,15.7,15.7,15.68,15.7,882394.8681397006,6.0032,6.0032,5.9956,6.0032,882394.8681
2007-09-18 13:30:00,15.7,15.72,15.7,15.7,716797.3390354003,6.0032,6.0109,6.0032,6.0032,716797.339
2007-09-18 14:00:00,15.7,16.0,15.65,15.91,4033974.815870753,6.0032,6.1179,5.9841,6.0835,4033974.8159
2007-09-18 14:30:00,15.91,16.02,15.91,15.99,3299358.5174625805,6.0835,6.1256,6.0835,6.1141,3299358.5175
2007-09-18 15:00:00,15.99,15.99,15.92,15.92,2608458.066048943,6.1141,6.1141,6.0874,6.0874,2608458.066
2007-09-18 15:30:00,15.93,16.03,15.92,16.02,4480161.55856498,6.0912,6.1294,6.0874,6.1256,4480161.5586
2007-09-19 09:30:00,16.1,16.2,16.02,16.03,4098360.655737705,6.1562,6.1944,6.1256,6.1294,4098360.6557
2007-09-19 10:00:00,16.03,16.17,16.02,16.17,2009741.0311237825,6.1294,6.1829,6.1256,6.1829,2009741.0311
2007-09-19 10:30:00,16.16,16.26,16.15,16.25,2485863.625564267,6.1791,6.2174,6.1753,6.2135,2485863.6256
2007-09-19 11:00:00,16.25,16.33,16.23,16.23,2660489.427417439,6.2135,6.2441,6.2059,6.2059,2660489.4274
2007-09-19 11:30:00,16.23,16.25,16.16,16.2,2545735.329056783,6.2059,6.2135,6.1791,6.1944,2545735.3291
2007-09-19 12:00:00,16.2,16.26,16.19,16.26,1559990.4965550012,6.1944,6.2174,6.1906,6.2174,1559990.4966
2007-09-19 12:30:00,16.26,16.3,16.25,16.27,1377999.5248277502,6.2174,6.2327,6.2135,6.2212,1377999.5248
2007-09-19 13:00:00,16.27,16.28,16.19,16.21,1321691.6132097887,6.2212,6.225,6.1906,6.1982,1321691.6132
2007-09-19 13:30:00,16.2,16.22,16.14,16.15,1764789.7362794012,6.1944,6.2021,6.1715,6.1753,1764789.7363
2007-09-19 14:00:00,16.15,16.15,16.09,16.09,2352340.2233309573,6.1753,6.1753,6.1524,6.1524,2352340.2233
2007-09-19 14:30:00,16.09,16.18,16.08,16.18,2019957.2344975048,6.1524,6.1868,6.1485,6.1868,2019957.2345
2007-09-19 15:00:00,16.18,16.25,16.17,16.19,2458303.635067712,6.1868,6.2135,6.1829,6.1906,2458303.6351
2007-09-19 15:30:00,16.19,16.25,16.17,16.25,3401282.9650748395,6.1906,6.2135,6.1829,6.2135,3401282.9651
2007-09-20 09:30:00,16.21,16.36,16.12,16.34,2893799.002138275,6.1982,6.2556,6.1638,6.2479,2893799.0021
2007-09-20 10:00:00,16.34,16.4,16.28,16.39,2251841.29246852,6.2479,6.2709,6.225,6.2671,2251841.2925
2007-09-20 10:30:00,16.39,16.41,16.32,16.4,1742931.8127821337,6.2671,6.2747,6.2403,6.2709,1742931.8128
2007-09-20 11:00:00,16.4,16.41,16.28,16.28,2611784.271798527,6.2709,6.2747,6.225,6.225,2611784.2718
2007-09-20 11:30:00,16.28,16.3,16.23,16.27,1266096.459966738,6.225,6.2327,6.2059,6.2212,1266096.46
2007-09-20 12:00:00,16.27,16.3,16.24,16.27,1143502.0194820622,6.2212,6.2327,6.2097,6.2212,1143502.0195
2007-09-20 12:30:00,16.26,16.33,16.26,16.32,1082679.971489665,6.2174,6.2441,6.2174,6.2403,1082679.9715
2007-09-20 13:00:00,16.31,16.34,16.28,16.31,867426.9422665717,6.2365,6.2479,6.225,6.2365,867426.9423
2007-09-20 13:30:00,16.31,16.32,16.24,16.26,1218341.6488477073,6.2365,6.2403,6.2097,6.2174,1218341.6488
2007-09-20 14:00:00,16.26,16.26,16.16,16.17,1267997.1489665003,6.2174,6.2174,6.1791,6.1829,1267997.149
2007-09-20 14:30:00,16.17,16.17,16.06,16.12,2167735.804229033,6.1829,6.1829,6.1409,6.1638,2167735.8042
2007-09-20 15:00:00,16.12,16.12,16.05,16.11,2135424.091233072,6.1638,6.1638,6.1371,6.16,2135424.0912
2007-09-20 15:30:00,16.11,16.14,16.05,16.05,2959847.944880019,6.16,6.1715,6.1371,6.1371,2959847.9449
2007-09-21 09:30:00,16.35,16.42,16.27,16.4,15232596.816345926,6.2518,6.2785,6.2212,6.2709,15232596.8163
2007-09-21 10:00:00,16.4,16.41,16.33,16.36,2156094.0841054884,6.2709,6.2747,6.2441,6.2556,2156094.0841
2007-09-21 10:30:00,16.36,16.37,16.26,16.28,2616060.8220479926,6.2556,6.2594,6.2174,6.225,2616060.822
2007-09-21 11:00:00,16.28,16.34,16.28,16.33,1857685.9111427893,6.225,6.2479,6.225,6.2441,1857685.9111
2007-09-21 11:30:00,16.33,16.44,16.31,16.39,2027797.5766215248,6.2441,6.2862,6.2365,6.2671,2027797.5766
2007-09-21 12:00:00,16.39,16.4,16.32,16.33,799239.7244000951,6.2671,6.2709,6.2403,6.2441,799239.7244
2007-09-21 12:30:00,16.34,16.37,16.27,16.31,925160.370634355,6.2479,6.2594,6.2212,6.2365,925160.3706
2007-09-21 13:00:00,16.31,16.33,16.28,16.3,664528.391541934,6.2365,6.2441,6.225,6.2327,664528.3915
2007-09-21 13:30:00,16.3,16.32,16.28,16.3,795200.7602755999,6.2327,6.2403,6.225,6.2327,795200.7603
2007-09-21 14:00:00,16.3,16.39,16.28,16.37,1729389.4036588264,6.2327,6.2671,6.225,6.2594,1729389.4037
2007-09-21 14:30:00,16.37,16.58,16.37,16.5,4366832.976954146,6.2594,6.3397,6.2594,6.3091,4366832.977
2007-09-21 15:00:00,16.5,16.52,16.47,16.48,2042527.916369684,6.3091,6.3168,6.2977,6.3015,2042527.9164
2007-09-21 15:30:00,16.48,16.49,16.38,16.42,4788073.176526491,6.3015,6.3053,6.2632,6.2785,4788073.1765
2007-09-24 09:30:00,16.25,16.37,16.16,16.26,4066761.701116655,6.2135,6.2594,6.1791,6.2174,4066761.7011
2007-09-24 10:00:00,16.26,16.36,16.22,16.36,2811119.03064861,6.2174,6.2556,6.2021,6.2556,2811119.0306
2007-09-24 10:30:00,16.36,16.4,16.3,16.31,1585412.2119268237,6.2556,6.2709,6.2327,6.2365,1585412.2119
2007-09-24 11:00:00,16.31,16.37,16.28,16.36,864575.908766928,6.2365,6.2594,6.225,6.2556,864575.9088
2007-09-24 11:30:00,16.36,16.41,16.36,16.4,687336.6595390829,6.2556,6.2747,6.2556,6.2709,687336.6595
2007-09-24 12:00:00,16.4,16.42,16.37,16.39,1254929.912093134,6.2709,6.2785,6.2594,6.2671,1254929.9121
2007-09-24 12:30:00,16.39,16.41,16.34,16.39,738655.2625326681,6.2671,6.2747,6.2479,6.2671,738655.2625
2007-09-24 13:00:00,16.39,16.39,16.31,16.32,1262532.6680921835,6.2671,6.2671,6.2365,6.2403,1262532.6681
2007-09-24 13:30:00,16.32,16.33,16.2,16.22,1379662.627702542,6.2403,6.2441,6.1944,6.2021,1379662.6277
2007-09-24 14:00:00,16.23,16.29,16.18,16.18,1259919.2207175102,6.2059,6.2288,6.1868,6.1868,1259919.2207
2007-09-24 14:30:00,16.17,16.25,16.16,16.23,1516749.8218104064,6.1829,6.2135,6.1791,6.2059,1516749.8218
2007-09-24 15:00:00,16.23,16.23,16.13,16.22,1803516.2746495605,6.2059,6.2059,6.1676,6.2021,1803516.2746
2007-09-24 15:30:00,16.22,16.24,16.18,16.24,2762413.8750296985,6.2021,6.2097,6.1868,6.2097,2762413.875
2007-09-25 09:30:00,16.2,16.4,16.18,16.31,3229745.782846282,6.1944,6.2709,6.1868,6.2365,3229745.7828
2007-09-25 10:00:00,16.31,16.34,16.22,16.24,1962461.3922546925,6.2365,6.2479,6.2021,6.2097,1962461.3923
2007-09-25 10:30:00,16.24,16.35,16.23,16.34,1825611.7842717983,6.2097,6.2518,6.2059,6.2479,1825611.7843
2007-09-25 11:00:00,16.34,16.4,16.34,16.39,1223330.9574720836,6.2479,6.2709,6.2479,6.2671,1223330.9575
2007-09-25 11:30:00,16.39,16.42,16.39,16.41,1002613.4473746732,6.2671,6.2785,6.2671,6.2747,1002613.4474
2007-09-25 12:00:00,16.41,16.43,16.37,16.41,1766928.011404134,6.2747,6.2824,6.2594,6.2747,1766928.0114
2007-09-25 12:30:00,16.41,16.48,16.4,16.47,850320.7412687099,6.2747,6.3015,6.2709,6.2977,850320.7413
2007-09-25 13:00:00,16.47,16.49,16.43,16.49,1143502.0194820622,6.2977,6.3053,6.2824,6.3053,1143502.0195
2007-09-25 13:30:00,16.48,16.49,16.44,16.44,896650.0356379187,6.3015,6.3053,6.2862,6.2862,896650.0356
2007-09-25 14:00:00,16.44,16.47,16.39,16.39,1559040.15205512,6.2862,6.2977,6.2671,6.2671,1559040.1521
2007-09-25 14:30:00,16.39,16.43,16.37,16.42,1540983.6065573771,6.2671,6.2824,6.2594,6.2785,1540983.6066
2007-09-25 15:00:00,16.42,16.44,16.39,16.39,1556901.8769303872,6.2785,6.2862,6.2671,6.2671,1556901.8769
2007-09-25 15:30:00,16.39,16.47,16.39,16.46,3853171.7747683534,6.2671,6.2977,6.2671,6.2938,3853171.7748
2007-09-26 09:30:00,16.52,16.52,16.33,16.39,2383464.005702067,6.3168,6.3168,6.2441,6.2671,2383464.0057
2007-09-26 10:00:00,16.39,16.41,16.35,16.41,1587312.900926586,6.2671,6.2747,6.2518,6.2747,1587312.9009
2007-09-26 10:30:00,16.41,16.48,16.35,16.36,1564029.4606794964,6.2747,6.3015,6.2518,6.2556,1564029.4607
2007-09-26 11:00:00,16.37,16.44,16.31,16.34,1968401.04537895,6.2594,6.2862,6.2365,6.2479,1968401.0454
2007-09-26 11:30:00,16.34,16.42,16.32,16.4,1384176.764076978,6.2479,6.2785,6.2403,6.2709,1384176.7641
2007-09-26 12:00:00,16.4,16.47,16.39,16.45,1233784.746970777,6.2709,6.2977,6.2671,6.29,1233784.747
2007-09-26 12:30:00,16.45,16.45,16.42,16.44,1461629.8408172964,6.29,6.29,6.2785,6.2862,1461629.8408
2007-09-26 13:00:00,16.44,16.52,16.43,16.51,1009503.444998812,6.2862,6.3168,6.2824,6.3129,1009503.445
2007-09-26 13:30:00,16.5,16.52,16.44,16.45,1473746.7331907817,6.3091,6.3168,6.2862,6.29,1473746.7332
2007-09-26 14:00:00,16.45,16.49,16.4,16.42,2184129.246851984,6.29,6.3053,6.2709,6.2785,2184129.2469
2007-09-26 14:30:00,16.42,16.48,16.42,16.47,1845331.4326443337,6.2785,6.3015,6.2785,6.2977,1845331.4326
2007-09-26 15:00:00,16.47,16.52,16.46,16.47,1532668.0921834165,6.2977,6.3168,6.2938,6.2977,1532668.0922
2007-09-26 15:30:00,16.47,16.5,16.44,16.48,3220955.0962223806,6.2977,6.3091,6.2862,6.3015,3220955.0962
2007-09-27 09:30:00,16.64,16.64,16.46,16.5,2925635.542884296,6.3627,6.3627,6.2938,6.3091,2925635.5429
2007-09-27 10:00:00,16.49,16.52,16.44,16.46,2701354.240912331,6.3053,6.3168,6.2862,6.2938,2701354.2409
2007-09-27 10:30:00,16.46,16.58,16.46,16.55,2770729.389403659,6.2938,6.3397,6.2938,6.3282,2770729.3894
2007-09-27 11:00:00,16.56,16.57,16.5,16.5,1187693.0387265384,6.3321,6.3359,6.3091,6.3091,1187693.0387
2007-09-27 11:30:00,16.5,16.52,16.48,16.49,1344499.8812069376,6.3091,6.3168,6.3015,6.3053,1344499.8812
2007-09-27 12:00:00,16.49,16.52,16.48,16.51,1161083.3927298647,6.3053,6.3168,6.3015,6.3129,1161083.3927
2007-09-27 12:30:00,16.51,16.53,16.5,16.53,588263.2454264672,6.3129,6.3206,6.3091,6.3206,588263.2454
2007-09-27 13:00:00,16.53,16.57,16.52,16.55,509622.2380612972,6.3206,6.3359,6.3168,6.3282,509622.2381
2007-09-27 13:30:00,16.54,16.55,16.52,16.52,573532.9056783085,6.3244,6.3282,6.3168,6.3168,573532.9057
2007-09-27 14:00:00,16.52,16.62,16.52,16.61,1048229.9833689712,6.3168,6.355,6.3168,6.3512,1048229.9834
2007-09-27 14:30:00,16.62,16.62,16.54,16.54,1119268.2347350914,6.355,6.355,6.3244,6.3244,1119268.2347
2007-09-27 15:00:00,16.54,16.55,16.5,16.52,1970776.906628653,6.3244,6.3282,6.3091,6.3168,1970776.9066
2007-09-27 15:30:00,16.52,16.53,16.49,16.52,2405797.1014492754,6.3168,6.3206,6.3053,6.3168,2405797.1014
2007-09-28 09:30:00,16.5,16.6,16.49,16.58,2132335.471608458,6.3091,6.3474,6.3053,6.3397,2132335.4716
2007-09-28 10:00:00,16.58,16.61,16.53,16.53,1742219.054407223,6.3397,6.3512,6.3206,6.3206,1742219.0544
2007-09-28 10:30:00,16.53,16.53,16.44,16.47,1831789.0235210264,6.3206,6.3206,6.2862,6.2977,1831789.0235
2007-09-28 11:00:00,16.48,16.48,16.39,16.46,1811119.03064861,6.3015,6.3015,6.2671,6.2938,1811119.0306
2007-09-28 11:30:00,16.46,16.5,16.38,16.48,1020907.5789973866,6.2938,6.3091,6.2632,6.3015,1020907.579
2007-09-28 12:00:00,16.48,16.5,16.43,16.45,556664.290805417,6.3015,6.3091,6.2824,6.29,556664.2908
2007-09-28 12:30:00,16.45,16.5,16.45,16.47,359942.9793300072,6.29,6.3091,6.29,6.2977,359942.9793
2007-09-28 13:00:00,16.48,16.5,16.46,16.49,607982.8937990022,6.3015,6.3091,6.2938,6.3053,607982.8938
2007-09-28 13:30:00,16.49,16.52,16.49,16.51,1083867.9021145166,6.3053,6.3168,6.3053,6.3129,1083867.9021
2007-09-28 14:00:00,16.51,16.52,16.42,16.42,1043715.8469945356,6.3129,6.3168,6.2785,6.2785,1043715.847
2007-09-28 14:30:00,16.42,16.43,16.39,16.41,1546448.087431694,6.2785,6.2824,6.2671,6.2747,1546448.0874
2007-09-28 15:00:00,16.42,16.46,16.4,16.45,1948681.3970064148,6.2785,6.2938,6.2709,6.29,1948681.397
2007-09-28 15:30:00,16.45,16.5,16.41,16.44,2121644.0959847947,6.29,6.3091,6.2747,6.2862,2121644.096
2007-10-01 09:30:00,16.42,16.69,16.4,16.61,3167498.2181040626,6.2785,6.3818,6.2709,6.3512,3167498.2181
2007-10-01 10:00:00,16.61,16.67,16.35,16.39,2601568.068424804,6.3512,6.3741,6.2518,6.2671,2601568.0684
2007-10-01 10:30:00,16.4,16.47,16.33,16.46,1911380.3753860767,6.2709,6.2977,6.2441,6.2938,1911380.3754
2007-10-01 11:00:00,16.46,16.53,16.43,16.51,912330.7198859588,6.2938,6.3206,6.2824,6.3129,912330.7199
2007-10-01 11:30:00,16.51,16.56,16.5,16.54,1027084.8182466144,6.3129,6.3321,6.3091,6.3244,1027084.8182
2007-10-01 12:00:00,16.54,16.58,16.48,16.56,945355.1912568306,6.3244,6.3397,6.3015,6.3321,945355.1913
2007-10-01 12:30:00,16.56,16.56,16.51,16.56,673794.2504157757,6.3321,6.3321,6.3129,6.3321,673794.2504
2007-10-01 13:00:00,16.55,16.69,16.55,16.68,2217391.304347826,6.3282,6.3818,6.3282,6.378,2217391.3043
2007-10-01 13:30:00,16.68,16.75,16.68,16.74,1657400.807792825,6.378,6.4047,6.378,6.4009,1657400.8078
2007-10-01 14:00:00,16.74,16.79,16.74,16.77,2053456.878118318,6.4009,6.42,6.4009,6.4124,2053456.8781
2007-10-01 14:30:00,16.78,16.8,16.75,16.77,1661202.1857923495,6.4162,6.4238,6.4047,6.4124,1661202.1858
2007-10-01 15:00:00,16.77,16.78,16.73,16.74,1937514.8491328107,6.4124,6.4162,6.3971,6.4009,1937514.8491
2007-10-01 15:30:00,16.75,16.75,16.63,16.69,3271560.940841055,6.4047,6.4047,6.3588,6.3818,3271560.9408
2007-10-02 09:30:00,16.7,16.75,16.58,16.69,3028035.162746496,6.3856,6.4047,6.3397,6.3818,3028035.1627
2007-10-02 10:00:00,16.69,16.7,16.56,16.59,2091470.6581135665,6.3818,6.3856,6.3321,6.3435,2091470.6581
2007-10-02 10:30:00,16.59,16.62,16.57,16.6,852934.1886433832,6.3435,6.355,6.3359,6.3474,852934.1886
2007-10-02 11:00:00,16.6,16.61,16.56,16.6,989308.6243763363,6.3474,6.3512,6.3321,6.3474,989308.6244
2007-10-02 11:30:00,16.6,16.62,16.57,16.59,766452.8391541934,6.3474,6.355,6.3359,6.3435,766452.8392
2007-10-02 12:00:00,16.59,16.59,16.55,16.56,707293.8940365883,6.3435,6.3435,6.3282,6.3321,707293.894
2007-10-02 12:30:00,16.56,16.59,16.52,16.59,709907.3414112616,6.3321,6.3435,6.3168,6.3435,709907.3414
2007-10-02 13:00:00,16.59,16.61,16.54,16.55,663578.0470420527,6.3435,6.3512,6.3244,6.3282,663578.047
2007-10-02 13:30:00,16.55,16.6,16.53,16.6,655262.5326680922,6.3282,6.3474,6.3206,6.3474,655262.5327
2007-10-02 14:00:00,16.6,16.63,16.58,16.6,656212.8771679734,6.3474,6.3588,6.3397,6.3474,656212.8772
2007-10-02 14:30:00,16.6,16.62,16.54,16.56,1092183.416488477,6.3474,6.355,6.3244,6.3321,1092183.4165
2007-10-02 15:00:00,16.56,16.58,16.44,16.47,1508909.4796863864,6.3321,6.3397,6.2862,6.2977,1508909.4797
2007-10-02 15:30:00,16.47,16.59,16.44,16.56,3912093.133760988,6.2977,6.3435,6.2862,6.3321,3912093.1338
2007-10-03 09:30:00,16.47,16.5,16.22,16.43,2743882.157282015,6.2977,6.3091,6.2021,6.2824,2743882.1573
2007-10-03 10:00:00,16.43,16.57,16.42,16.53,1544072.226181991,6.2824,6.3359,6.2785,6.3206,1544072.2262
2007-10-03 10:30:00,16.54,16.66,16.41,16.57,2133998.5744832503,6.3244,6.3703,6.2747,6.3359,2133998.5745
2007-10-03 11:00:00,16.58,16.59,16.5,16.51,1234735.091470658,6.3397,6.3435,6.3091,6.3129,1234735.0915
2007-10-03 11:30:00,16.5,16.58,16.49,16.57,570681.8721786648,6.3091,6.3397,6.3053,6.3359,570681.8722
2007-10-03 12:00:00,16.58,16.6,16.56,16.59,477072.9389403659,6.3397,6.3474,6.3321,6.3435,477072.9389
2007-10-03 12:30:00,16.59,16.61,16.55,16.58,450225.7068187218,6.3435,6.3512,6.3282,6.3397,450225.7068
2007-10-03 13:00:00,16.58,16.59,16.48,16.51,667141.8389166073,6.3397,6.3435,6.3015,6.3129,667141.8389
2007-10-03 13:30:00,16.51,16.52,16.43,16.45,1310049.893086244,6.3129,6.3168,6.2824,6.29,1310049.8931
2007-10-03 14:00:00,16.45,16.53,16.44,16.51,805416.9636493229,6.29,6.3206,6.2862,6.3129,805416.9636
2007-10-03 14:30:00,16.51,16.53,16.45,16.49,737704.9180327869,6.3129,6.3206,6.29,6.3053,737704.918
2007-10-03 15:00:00,16.49,16.53,16.46,16.52,766690.4252791638,6.3053,6.3206,6.2938,6.3168,766690.4253
2007-10-03 15:30:00,16.52,16.57,16.47,16.56,2717985.269660252,6.3168,6.3359,6.2977,6.3321,2717985.2697
2007-10-04 09:30:00,16.52,16.53,16.26,16.33,2799714.896650036,6.3168,6.3206,6.2174,6.2441,2799714.8967
2007-10-04 10:00:00,16.33,16.42,16.31,16.38,2230696.127346163,6.2441,6.2785,6.2365,6.2632,2230696.1273
2007-10-04 10:30:00,16.38,16.58,16.37,16.56,2158232.359230221,6.2632,6.3397,6.2594,6.3321,2158232.3592
2007-10-04 11:00:00,16.56,16.57,16.51,16.55,1134473.7467331907,6.3321,6.3359,6.3129,6.3282,1134473.7467
2007-10-04 11:30:00,16.55,16.57,16.48,16.5,862200.047517225,6.3282,6.3359,6.3015,6.3091,862200.0475
2007-10-04 12:00:00,16.5,16.56,16.48,16.55,654074.6020432407,6.3091,6.3321,6.3015,6.3282,654074.602
2007-10-04 12:30:00,16.55,16.58,16.54,16.55,589213.5899263483,6.3282,6.3397,6.3244,6.3282,589213.5899
2007-10-04 13:00:00,16.55,16.56,16.47,16.52,734141.1261582323,6.3282,6.3321,6.2977,6.3168,734141.1262
2007-10-04 13:30:00,16.52,16.55,16.51,16.51,712758.3749109053,6.3168,6.3282,6.3129,6.3129,712758.3749
2007-10-04 14:00:00,16.51,16.54,16.46,16.53,995485.8636255644,6.3129,6.3244,6.2938,6.3206,995485.8636
2007-10-04 14:30:00,16.54,16.54,16.49,16.49,651461.1546685674,6.3244,6.3244,6.3053,6.3053,651461.1547
2007-10-04 15:00:00,16.5,16.53,16.47,16.52,1024471.3708719412,6.3091,6.3206,6.2977,6.3168,1024471.3709
2007-10-04 15:30:00,16.52,16.56,16.48,16.48,2347588.5008315514,6.3168,6.3321,6.3015,6.3015,2347588.5008
2007-10-05 09:30:00,16.52,16.57,16.33,16.39,2607982.8937990023,6.3168,6.3359,6.2441,6.2671,2607982.8938
2007-10-05 10:00:00,16.39,16.41,16.13,16.18,3857210.7388928486,6.2671,6.2747,6.1676,6.1868,3857210.7389
2007-10-05 10:30:00,16.18,16.29,16.14,16.29,2043715.8469945355,6.1868,6.2288,6.1715,6.2288,2043715.847
2007-10-05 11:00:00,16.29,16.38,16.29,16.33,1740080.77928249,6.2288,6.2632,6.2288,6.2441,1740080.7793
2007-10-05 11:30:00,16.33,16.34,16.26,16.26,1291280.58921359,6.2441,6.2479,6.2174,6.2174,1291280.5892
2007-10-05 12:00:00,16.26,16.35,16.24,16.32,1704680.446661915,6.2174,6.2518,6.2097,6.2403,1704680.4467
2007-10-05 12:30:00,16.32,16.32,16.29,16.29,911380.3753860774,6.2403,6.2403,6.2288,6.2288,911380.3754
2007-10-05 13:00:00,16.29,16.32,16.27,16.28,1364932.2879543835,6.2288,6.2403,6.2212,6.225,1364932.288
2007-10-05 13:30:00,16.28,16.34,16.27,16.32,1601092.8961748634,6.225,6.2479,6.2212,6.2403,1601092.8962
2007-10-05 14:00:00,16.32,16.34,16.29,16.32,1177952.007602756,6.2403,6.2479,6.2288,6.2403,1177952.0076
2007-10-05 14:30:00,16.32,16.32,16.23,16.24,2032311.712995961,6.2403,6.2403,6.2059,6.2097,2032311.713
2007-10-05 15:00:00,16.24,16.25,16.21,16.25,2354003.326205749,6.2097,6.2135,6.1982,6.2135,2354003.3262
2007-10-05 15:30:00,16.24,16.33,16.24,16.31,4112615.823235923,6.2097,6.2441,6.2097,6.2365,4112615.8232
2007-10-08 09:30:00,16.3,16.31,16.13,16.14,4711570.444286054,6.2327,6.2365,6.1676,6.1715,4711570.4443
2007-10-08 10:00:00,16.14,16.17,16.07,16.08,2252316.4647184606,6.1715,6.1829,6.1447,6.1485,2252316.4647
2007-10-08 10:30:00,16.07,16.1,16.0,16.02,1956759.3252554047,6.1447,6.1562,6.1179,6.1256,1956759.3253
2007-10-08 11:00:00,16.02,16.03,15.94,15.96,2435020.1948206224,6.1256,6.1294,6.095,6.1026,2435020.1948
2007-10-08 11:30:00,15.96,15.98,15.9,15.97,2073176.526490853,6.1026,6.1103,6.0797,6.1065,2073176.5265
2007-10-08 12:00:00,15.97,15.98,15.88,15.9,1580660.4894274175,6.1065,6.1103,6.0721,6.0797,1580660.4894
2007-10-08 12:30:00,15.9,16.0,15.89,15.99,1513186.0299358517,6.0797,6.1179,6.0759,6.1141,1513186.0299
2007-10-08 13:00:00,15.99,16.07,15.99,16.02,1923734.8538845333,6.1141,6.1447,6.1141,6.1256,1923734.8539
2007-10-08 13:30:00,16.02,16.05,15.98,15.99,1438821.5728201473,6.1256,6.1371,6.1103,6.1141,1438821.5728
2007-10-08 14:00:00,15.99,16.03,15.98,16.01,1089569.9691138037,6.1141,6.1294,6.1103,6.1218,1089569.9691
2007-10-08 14:30:00,16.01,16.02,15.99,16.02,955333.8085055832,6.1218,6.1256,6.1141,6.1256,955333.8085
2007-10-08 15:00:00,16.02,16.03,15.99,16.02,1457115.7044428606,6.1256,6.1294,6.1141,6.1256,1457115.7044
2007-10-08 15:30:00,16.02,16.07,15.99,16.07,3263720.598717035,6.1256,6.1447,6.1141,6.1447,3263720.5987
2007-10-09 09:30:00,16.12,16.27,16.11,16.14,2830363.5067712045,6.1638,6.2212,6.16,6.1715,2830363.5068
2007-10-09 10:00:00,16.14,16.16,16.07,16.13,1827750.0593965312,6.1715,6.1791,6.1447,6.1676,1827750.0594
2007-10-09 10:30:00,16.13,16.2,16.09,16.2,968876.2176288904,6.1676,6.1944,6.1524,6.1944,968876.2176
2007-10-09 11:00:00,16.2,16.24,16.18,16.24,949869.3276312664,6.1944,6.2097,6.1868,6.2097,949869.3276
2007-10-09 11:30:00,16.24,16.37,16.24,16.37,2242337.847469708,6.2097,6.2594,6.2097,6.2594,2242337.8475
2007-10-09 12:00:00,16.37,16.39,16.26,16.29,1021382.7512473272,6.2594,6.2671,6.2174,6.2288,1021382.7512
2007-10-09 12:30:00,16.29,16.29,16.26,16.27,1132810.6438583988,6.2288,6.2288,6.2174,6.2212,1132810.6439
2007-10-09 13:00:00,16.27,16.29,16.25,16.26,794250.4157757187,6.2212,6.2288,6.2135,6.2174,794250.4158
2007-10-09 13:30:00,16.26,16.31,16.25,16.29,1152292.706105963,6.2174,6.2365,6.2135,6.2288,1152292.7061
2007-10-09 14:00:00,16.29,16.34,16.28,16.32,2191256.830601093,6.2288,6.2479,6.225,6.2403,2191256.8306
2007-10-09 14:30:00,16.32,16.4,16.32,16.38,1810406.2722736995,6.2403,6.2709,6.2403,6.2632,1810406.2723
2007-10-09 15:00:00,16.38,16.5,16.37,16.47,2704918.0327868853,6.2632,6.3091,6.2594,6.2977,2704918.0328
2007-10-09 15:30:00,16.47,16.5,16.39,16.44,4310525.065336185,6.2977,6.3091,6.2671,6.2862,4310525.0653
2007-10-10 09:30:00,16.48,16.58,16.42,16.5,1812306.9612734616,6.3015,6.3397,6.2785,6.3091,1812306.9613
2007-10-10 10:00:00,16.49,16.57,16.48,16.55,994060.3468757424,6.3053,6.3359,6.3015,6.3282,994060.3469
2007-10-10 10:30:00,16.55,16.58,16.51,16.52,775243.5257780945,6.3282,6.3397,6.3129,6.3168,775243.5258
2007-10-10 11:00:00,16.52,16.6,16.52,16.54,1145402.7084818247,6.3168,6.3474,6.3168,6.3244,1145402.7085
2007-10-10 11:30:00,16.55,16.58,16.52,16.53,534568.7811831789,6.3282,6.3397,6.3168,6.3206,534568.7812
2007-10-10 12:00:00,16.54,16.55,16.46,16.51,928724.1625089096,6.3244,6.3282,6.2938,6.3129,928724.1625
2007-10-10 12:30:00,16.51,16.54,16.49,16.52,499643.6208125445,6.3129,6.3244,6.3053,6.3168,499643.6208
2007-10-10 13:00:00,16.51,16.51,16.46,16.48,648847.707293894,6.3129,6.3129,6.2938,6.3015,648847.7073
2007-10-10 13:30:00,16.48,16.49,16.46,16.49,499643.6208125445,6.3015,6.3053,6.2938,6.3053,499643.6208
2007-10-10 14:00:00,16.49,16.55,16.49,16.53,649798.0517937753,6.3053,6.3282,6.3053,6.3206,649798.0518
2007-10-10 14:30:00,16.53,16.58,16.51,16.58,863150.3920171062,6.3206,6.3397,6.3129,6.3397,863150.392
2007-10-10 15:00:00,16.58,16.61,16.57,16.57,1152530.2922309337,6.3397,6.3512,6.3359,6.3359,1152530.2922
2007-10-10 15:30:00,16.57,16.6,16.55,16.58,1936564.5046329296,6.3359,6.3474,6.3282,6.3397,1936564.5046
2007-10-11 09:30:00,16.69,17.08,16.65,17.06,4558327.393680209,6.3818,6.5309,6.3665,6.5233,4558327.3937
2007-10-11 10:00:00,17.08,17.14,16.96,17.09,6012354.478498456,6.5309,6.5538,6.485,6.5347,6012354.4785
2007-10-11 10:30:00,17.09,17.1,16.98,16.98,2630315.9895462105,6.5347,6.5385,6.4927,6.4927,2630315.9895
2007-10-11 11:00:00,16.99,17.05,16.95,17.02,1275124.7327156097,6.4965,6.5194,6.4812,6.508,1275124.7327
2007-10-11 11:30:00,17.02,17.05,16.92,16.92,1999049.6555001189,6.508,6.5194,6.4697,6.4697,1999049.6555
2007-10-11 12:00:00,16.92,16.96,16.84,16.92,1922546.9232596816,6.4697,6.485,6.4391,6.4697,1922546.9233
2007-10-11 12:30:00,16.93,16.96,16.88,16.94,1342599.192207175,6.4735,6.485,6.4544,6.4774,1342599.1922
2007-10-11 13:00:00,16.94,16.98,16.92,16.93,894986.9327631267,6.4774,6.4927,6.4697,6.4735,894986.9328
2007-10-11 13:30:00,16.92,16.94,16.79,16.81,1569018.7693038727,6.4697,6.4774,6.42,6.4277,1569018.7693
2007-10-11 14:00:00,16.81,16.81,16.5,16.53,4355904.015205512,6.4277,6.4277,6.3091,6.3206,4355904.0152
2007-10-11 14:30:00,16.53,16.7,16.44,16.61,3043003.0886196247,6.3206,6.3856,6.2862,6.3512,3043003.0886
2007-10-11 15:00:00,16.61,16.63,16.3,16.37,3893799.002138275,6.3512,6.3588,6.2327,6.2594,3893799.0021
2007-10-11 15:30:00,16.37,16.49,16.34,16.44,4086243.76336422,6.2594,6.3053,6.2479,6.2862,4086243.7634
2007-10-12 09:30:00,16.55,16.79,16.49,16.72,2833214.540270848,6.3282,6.42,6.3053,6.3932,2833214.5403
2007-10-12 10:00:00,16.72,16.81,16.63,16.75,1954383.4640057024,6.3932,6.4277,6.3588,6.4047,1954383.464
2007-10-12 10:30:00,16.75,16.79,16.71,16.79,1496317.4150629605,6.4047,6.42,6.3894,6.42,1496317.4151
2007-10-12 11:00:00,16.79,16.82,16.76,16.8,1679496.317415063,6.42,6.4315,6.4085,6.4238,1679496.3174
2007-10-12 11:30:00,16.81,16.81,16.73,16.76,943692.0883820384,6.4277,6.4277,6.3971,6.4085,943692.0884
2007-10-12 12:00:00,16.75,16.82,16.73,16.81,937990.0213827512,6.4047,6.4315,6.3971,6.4277,937990.0214
2007-10-12 12:30:00,16.81,16.85,16.8,16.83,1691613.2097885483,6.4277,6.443,6.4238,6.4353,1691613.2098
2007-10-12 13:00:00,16.83,16.84,16.73,16.78,1435732.9531955337,6.4353,6.4391,6.3971,6.4162,1435732.9532
2007-10-12 13:30:00,16.77,16.83,16.75,16.78,699453.5519125683,6.4124,6.4353,6.4047,6.4162,699453.5519
2007-10-12 14:00:00,16.78,16.85,16.73,16.75,1294369.208838204,6.4162,6.443,6.3971,6.4047,1294369.2088
2007-10-12 14:30:00,16.75,16.79,16.74,16.75,763126.6334046092,6.4047,6.42,6.4009,6.4047,763126.6334
2007-10-12 15:00:00,16.75,16.76,16.64,16.71,1640057.020669993,6.4047,6.4085,6.3627,6.3894,1640057.0207
2007-10-12 15:30:00,16.71,16.79,16.7,16.79,2692563.5542884297,6.3894,6.42,6.3856,6.42,2692563.5543
2007-10-15 09:30:00,16.79,16.79,16.47,16.5,3462580.185317178,6.42,6.42,6.2977,6.3091,3462580.1853
2007-10-15 10:00:00,16.49,16.58,16.44,16.52,2171774.7683535283,6.3053,6.3397,6.2862,6.3168,2171774.7684
2007-10-15 10:30:00,16.52,16.52,16.36,16.39,1786410.073651699,6.3168,6.3168,6.2556,6.2671,1786410.0737
2007-10-15 11:00:00,16.39,16.42,16.32,16.35,2560228.082679972,6.2671,6.2785,6.2403,6.2518,2560228.0827
2007-10-15 11:30:00,16.35,16.45,16.31,16.42,1533143.2644333572,6.2518,6.29,6.2365,6.2785,1533143.2644
2007-10-15 12:00:00,16.41,16.43,16.38,16.39,1365645.0463292943,6.2747,6.2824,6.2632,6.2671,1365645.0463
2007-10-15 12:30:00,16.39,16.42,16.3,16.36,1701591.8270373011,6.2671,6.2785,6.2327,6.2556,1701591.827
2007-10-15 13:00:00,16.36,16.36,16.3,16.36,1150867.1893561415,6.2556,6.2556,6.2327,6.2556,1150867.1894
2007-10-15 13:30:00,16.36,16.42,16.34,16.41,1429318.127821335,6.2556,6.2785,6.2479,6.2747,1429318.1278
2007-10-15 14:00:00,16.41,16.42,16.33,16.36,1371584.699453552,6.2747,6.2785,6.2441,6.2556,1371584.6995
2007-10-15 14:30:00,16.36,16.37,16.31,16.34,1432169.1613209788,6.2556,6.2594,6.2365,6.2479,1432169.1613
2007-10-15 15:00:00,16.34,16.37,16.22,16.23,2036113.090995486,6.2479,6.2594,6.2021,6.2059,2036113.091
2007-10-15 15:30:00,16.25,16.42,16.2,16.42,4366832.976954146,6.2135,6.2785,6.1944,6.2785,4366832.977
2007-10-16 09:30:00,16.47,16.49,16.23,16.23,3648134.9489189833,6.2977,6.3053,6.2059,6.2059,3648134.9489
2007-10-16 10:00:00,16.23,16.29,16.1,16.2,2579472.558802566,6.2059,6.2288,6.1562,6.1944,2579472.5588
2007-10-16 10:30:00,16.2,16.24,16.16,16.21,1854597.2915181755,6.1944,6.2097,6.1791,6.1982,1854597.2915
2007-10-16 11:00:00,16.22,16.38,16.18,16.37,2844143.502019482,6.2021,6.2632,6.1868,6.2594,2844143.502
2007-10-16 11:30:00,16.36,16.39,16.28,16.39,1401282.9650748398,6.2556,6.2671,6.225,6.2671,1401282.9651
2007-10-16 12:00:00,16.39,16.39,16.28,16.31,766690.4252791638,6.2671,6.2671,6.225,6.2365,766690.4253
2007-10-16 12:30:00,16.31,16.39,16.28,16.35,823948.6813970064,6.2365,6.2671,6.225,6.2518,823948.6814
2007-10-16 13:00:00,16.35,16.37,16.23,16.28,1095034.4499881207,6.2518,6.2594,6.2059,6.225,1095034.45
2007-10-16 13:30:00,16.28,16.38,16.25,16.27,1167498.2181040628,6.225,6.2632,6.2135,6.2212,1167498.2181
2007-10-16 14:00:00,16.26,16.42,16.24,16.34,1152767.878355904,6.2174,6.2785,6.2097,6.2479,1152767.8784
2007-10-16 14:30:00,16.34,16.35,16.22,16.25,1554050.8434307438,6.2479,6.2518,6.2021,6.2135,1554050.8434
2007-10-16 15:00:00,16.25,16.29,16.2,16.25,1820147.3033974816,6.2135,6.2288,6.1944,6.2135,1820147.3034
2007-10-16 15:30:00,16.25,16.36,16.21,16.25,2803041.10239962,6.2135,6.2556,6.1982,6.2135,2803041.1024
2007-10-17 09:30:00,16.73,17.09,16.52,16.67,6954383.464005702,6.3971,6.5347,6.3168,6.3741,6954383.464
2007-10-17 10:00:00,16.67,16.73,16.65,16.7,3372059.8717034925,6.3741,6.3971,6.3665,6.3856,3372059.8717
2007-10-17 10:30:00,16.7,16.76,16.63,16.74,2062009.9786172488,6.3856,6.4085,6.3588,6.4009,2062009.9786
2007-10-17 11:00:00,16.74,16.84,16.73,16.8,2586362.556426705,6.4009,6.4391,6.3971,6.4238,2586362.5564
2007-10-17 11:30:00,16.8,16.84,16.73,16.8,1982418.6267521973,6.4238,6.4391,6.3971,6.4238,1982418.6268
2007-10-17 12:00:00,16.8,16.84,16.66,16.66,2009503.444998812,6.4238,6.4391,6.3703,6.3703,2009503.445
2007-10-17 12:30:00,16.66,16.71,16.6,16.6,2222143.026847232,6.3703,6.3894,6.3474,6.3474,2222143.0268
2007-10-17 13:00:00,16.6,16.63,16.51,16.52,3214065.098598242,6.3474,6.3588,6.3129,6.3168,3214065.0986
2007-10-17 13:30:00,16.52,16.63,16.36,16.45,3315276.7878355905,6.3168,6.3588,6.2556,6.29,3315276.7878
2007-10-17 14:00:00,16.45,16.62,16.44,16.53,2604894.2741743885,6.29,6.355,6.2862,6.3206,2604894.2742
2007-10-17 14:30:00,16.53,16.63,16.51,16.61,2679496.317415063,6.3206,6.3588,6.3129,6.3512,2679496.3174
2007-10-17 15:00:00,16.61,16.81,16.61,16.76,5297933.000712759,6.3512,6.4277,6.3512,6.4085,5297933.0007
2007-10-17 15:30:00,16.76,17.12,16.73,17.11,13062009.978617247,6.4085,6.5462,6.3971,6.5424,13062009.9786
2007-10-18 09:30:00,16.1,16.33,15.84,16.1,24822523.164647184,6.1562,6.2441,6.0568,6.1562,24822523.1646
2007-10-18 10:00:00,16.1,16.15,15.85,15.96,17439534.33119506,6.1562,6.1753,6.0606,6.1026,17439534.3312
2007-10-18 10:30:00,15.96,16.07,15.94,16.03,8086006.177239249,6.1026,6.1447,6.095,6.1294,8086006.1772
2007-10-18 11:00:00,16.03,16.16,15.99,16.11,7126870.990734141,6.1294,6.1791,6.1141,6.16,7126870.9907
2007-10-18 11:30:00,16.11,16.14,16.06,16.07,6043003.088619625,6.16,6.1715,6.1409,6.1447,6043003.0886
2007-10-18 12:00:00,16.07,16.11,16.02,16.04,5346638.156331671,6.1447,6.16,6.1256,6.1332,5346638.1563
2007-10-18 12:30:00,16.05,16.08,15.96,15.99,3631979.092421002,6.1371,6.1485,6.1026,6.1141,3631979.0924
2007-10-18 13:00:00,15.99,16.0,15.91,16.0,3477785.697315277,6.1141,6.1179,6.0835,6.1179,3477785.6973
2007-10-18 13:30:00,16.0,16.06,15.98,16.05,4381563.316702304,6.1179,6.1409,6.1103,6.1371,4381563.3167
2007-10-18 14:00:00,16.05,16.07,15.99,16.02,3732715.60940841,6.1371,6.1447,6.1141,6.1256,3732715.6094
2007-10-18 14:30:00,16.01,16.06,15.99,16.03,2968876.21762889,6.1218,6.1409,6.1141,6.1294,2968876.2176
2007-10-18 15:00:00,16.03,16.06,15.97,15.99,5520076.027559991,6.1294,6.1409,6.1065,6.1141,5520076.0276
2007-10-18 15:30:00,15.99,16.06,15.97,16.04,9706343.549536709,6.1141,6.1409,6.1065,6.1332,9706343.5495
2007-10-19 09:30:00,16.04,16.04,15.63,15.72,14149679.25873129,6.1332,6.1332,5.9765,6.0109,14149679.2587
2007-10-19 10:00:00,15.73,15.75,15.54,15.68,6094084.10548824,6.0147,6.0223,5.942,5.9956,6094084.1055
2007-10-19 10:30:00,15.67,15.68,15.43,15.43,4569969.113803754,5.9918,5.9956,5.9,5.9,4569969.1138
2007-10-19 11:00:00,15.44,15.56,15.42,15.55,3292706.105963412,5.9038,5.9497,5.8962,5.9459,3292706.106
2007-10-19 11:30:00,15.54,15.66,15.48,15.63,2844618.674269423,5.942,5.9879,5.9191,5.9765,2844618.6743
2007-10-19 12:00:00,15.63,15.63,15.5,15.51,2135661.6773580424,5.9765,5.9765,5.9268,5.9306,2135661.6774
2007-10-19 12:30:00,15.51,15.61,15.5,15.56,1064623.4259919222,5.9306,5.9688,5.9268,5.9497,1064623.426
2007-10-19 13:00:00,15.56,15.63,15.5,15.51,1449750.5345687813,5.9497,5.9765,5.9268,5.9306,1449750.5346
2007-10-19 13:30:00,15.51,15.62,15.51,15.57,2159420.2898550727,5.9306,5.9726,5.9306,5.9535,2159420.2899
2007-10-19 14:00:00,15.57,15.57,15.43,15.47,4417913.993822761,5.9535,5.9535,5.9,5.9153,4417913.9938
2007-10-19 14:30:00,15.47,15.49,15.38,15.43,3532668.0921834167,5.9153,5.9229,5.8809,5.9,3532668.0922
2007-10-19 15:00:00,15.43,15.48,15.36,15.37,3410073.6516987407,5.9,5.9191,5.8732,5.877,3410073.6517
2007-10-19 15:30:00,15.36,15.52,15.3,15.44,8290805.41696365,5.8732,5.9344,5.8503,5.9038,8290805.417
2007-10-22 09:30:00,15.24,15.34,15.03,15.21,6463292.943692088,5.8273,5.8656,5.747,5.8159,6463292.9437
2007-10-22 10:00:00,15.21,15.23,15.17,15.18,4843193.157519601,5.8159,5.8235,5.8006,5.8044,4843193.1575
2007-10-22 10:30:00,15.19,15.21,15.09,15.12,3812306.9612734616,5.8082,5.8159,5.77,5.7815,3812306.9613
2007-10-22 11:00:00,15.12,15.18,15.05,15.17,3319553.338085056,5.7815,5.8044,5.7547,5.8006,3319553.3381
2007-10-22 11:30:00,15.18,15.19,15.11,15.19,1810881.44452364,5.8044,5.8082,5.7776,5.8082,1810881.4445
2007-10-22 12:00:00,15.19,15.19,15.11,15.15,1370396.7688287003,5.8082,5.8082,5.7776,5.7929,1370396.7688
2007-10-22 12:30:00,15.15,15.21,15.13,15.19,2871465.906391067,5.7929,5.8159,5.7853,5.8082,2871465.9064
2007-10-22 13:00:00,15.19,15.26,15.19,15.25,2659063.910667617,5.8082,5.835,5.8082,5.8312,2659063.9107
2007-10-22 13:30:00,15.25,15.37,15.22,15.27,2232596.816345925,5.8312,5.877,5.8197,5.8388,2232596.8163
2007-10-22 14:00:00,15.27,15.36,15.25,15.3,1434307.4364457116,5.8388,5.8732,5.8312,5.8503,1434307.4364
2007-10-22 14:30:00,15.3,15.3,15.19,15.21,1603706.3435495368,5.8503,5.8503,5.8082,5.8159,1603706.3435
2007-10-22 15:00:00,15.21,15.22,15.16,15.18,1942741.743882157,5.8159,5.8197,5.7967,5.8044,1942741.7439
2007-10-22 15:30:00,15.18,15.29,15.17,15.28,3813970.0641482538,5.8044,5.8465,5.8006,5.8426,3813970.0641
2007-10-23 09:30:00,15.42,15.47,15.32,15.39,4032074.126870991,5.8962,5.9153,5.8579,5.8847,4032074.1269
2007-10-23 10:00:00,15.39,15.4,15.27,15.33,2866239.0116417203,5.8847,5.8885,5.8388,5.8618,2866239.0116
2007-10-23 10:30:00,15.34,15.35,15.27,15.33,2003563.7918745545,5.8656,5.8694,5.8388,5.8618,2003563.7919
2007-10-23 11:00:00,15.32,15.34,15.22,15.23,3421715.371822285,5.8579,5.8656,5.8197,5.8235,3421715.3718
2007-10-23 11:30:00,15.23,15.23,15.11,15.14,3349251.603706344,5.8235,5.8235,5.7776,5.7891,3349251.6037
2007-10-23 12:00:00,15.13,15.19,15.12,15.19,2497742.9318127823,5.7853,5.8082,5.7815,5.8082,2497742.9318
2007-10-23 12:30:00,15.18,15.18,15.14,15.15,1231884.0579710144,5.8044,5.8044,5.7891,5.7929,1231884.058
2007-10-23 13:00:00,15.14,15.19,15.14,15.17,2062485.1508671893,5.7891,5.8082,5.7891,5.8006,2062485.1509
2007-10-23 13:30:00,15.17,15.17,15.12,15.12,1975053.4568781184,5.8006,5.8006,5.7815,5.7815,1975053.4569
2007-10-23 14:00:00,15.12,15.16,15.11,15.13,3748396.29365645,5.7815,5.7967,5.7776,5.7853,3748396.2937
2007-10-23 14:30:00,15.13,15.16,15.12,15.15,3003563.7918745545,5.7853,5.7967,5.7815,5.7929,3003563.7919
2007-10-23 15:00:00,15.15,15.15,15.07,15.11,3417913.993822761,5.7929,5.7929,5.7623,5.7776,3417913.9938
2007-10-23 15:30:00,15.11,15.15,15.09,15.13,6358755.048705156,5.7776,5.7929,5.77,5.7853,6358755.0487
2007-10-24 09:30:00,15.14,15.2,15.0,15.03,3488714.6590639106,5.7891,5.812,5.7356,5.747,3488714.6591
2007-10-24 10:00:00,15.03,15.04,14.95,15.0,3281064.385839867,5.747,5.7509,5.7165,5.7356,3281064.3858
2007-10-24 10:30:00,15.0,15.03,14.82,14.82,3668092.1834164886,5.7356,5.747,5.6667,5.6667,3668092.1834
2007-10-24 11:00:00,14.82,14.83,14.73,14.8,5266096.459966738,5.6667,5.6706,5.6323,5.6591,5266096.46
2007-10-24 11:30:00,14.8,14.92,14.79,14.86,2640294.606794963,5.6591,5.705,5.6553,5.682,2640294.6068
2007-10-24 12:00:00,14.86,14.94,14.81,14.92,1712520.788785935,5.682,5.7126,5.6629,5.705,1712520.7888
2007-10-24 12:30:00,14.92,15.01,14.9,14.93,1641957.7096697553,5.705,5.7394,5.6973,5.7088,1641957.7097
2007-10-24 13:00:00,14.93,14.98,14.92,14.97,1379900.2138275125,5.7088,5.7279,5.705,5.7241,1379900.2138
2007-10-24 13:30:00,14.96,14.98,14.88,14.89,1978142.076502732,5.7203,5.7279,5.6897,5.6935,1978142.0765
2007-10-24 14:00:00,14.89,14.97,14.86,14.95,2460441.910192445,5.6935,5.7241,5.682,5.7165,2460441.9102
2007-10-24 14:30:00,14.96,14.98,14.9,14.95,2325730.577334284,5.7203,5.7279,5.6973,5.7165,2325730.5773
2007-10-24 15:00:00,14.96,15.12,14.94,15.05,3641007.3651698735,5.7203,5.7815,5.7126,5.7547,3641007.3652
2007-10-24 15:30:00,15.04,15.07,14.91,15.07,4263483.012592065,5.7509,5.7623,5.7012,5.7623,4263483.0126
2007-10-25 09:30:00,15.03,15.2,15.01,15.08,2851983.844143502,5.747,5.812,5.7394,5.7662,2851983.8441
2007-10-25 10:00:00,15.08,15.22,15.05,15.15,3321454.027084818,5.7662,5.8197,5.7547,5.7929,3321454.0271
2007-10-25 10:30:00,15.16,15.16,15.1,15.14,2627227.3699215967,5.7967,5.7967,5.7738,5.7891,2627227.3699
2007-10-25 11:00:00,15.14,15.16,15.07,15.09,1013779.9952482776,5.7891,5.7967,5.7623,5.77,1013779.9952
2007-10-25 11:30:00,15.09,15.1,14.82,14.82,1731052.5065336186,5.77,5.7738,5.6667,5.6667,1731052.5065
2007-10-25 12:00:00,14.83,14.95,14.82,14.95,1548823.9486813971,5.6706,5.7165,5.6667,5.7165,1548823.9487
2007-10-25 12:30:00,14.95,14.97,14.85,14.94,1331907.8165835117,5.7165,5.7241,5.6782,5.7126,1331907.8166
2007-10-25 13:00:00,14.93,14.93,14.79,14.8,1576859.1114278927,5.7088,5.7088,5.6553,5.6591,1576859.1114
2007-10-25 13:30:00,14.81,14.87,14.81,14.83,1408410.5488239487,5.6629,5.6859,5.6629,5.6706,1408410.5488
2007-10-25 14:00:00,14.83,14.95,14.77,14.92,1741268.7099073415,5.6706,5.7165,5.6476,5.705,1741268.7099
2007-10-25 14:30:00,14.92,14.95,14.85,14.94,3033737.229745783,5.705,5.7165,5.6782,5.7126,3033737.2297
2007-10-25 15:00:00,14.94,14.95,14.9,14.92,1861962.4613922548,5.7126,5.7165,5.6973,5.705,1861962.4614
2007-10-25 15:30:00,14.93,14.95,14.84,14.84,4359942.979330007,5.7088,5.7165,5.6744,5.6744,4359942.9793
2007-10-26 09:30:00,15.09,15.32,15.02,15.15,5933000.712758375,5.77,5.8579,5.7432,5.7929,5933000.7128
2007-10-26 10:00:00,15.15,15.21,15.02,15.15,5451413.637443573,5.7929,5.8159,5.7432,5.7929,5451413.6374
2007-10-26 10:30:00,15.15,15.17,15.13,15.15,3557614.635305298,5.7929,5.8006,5.7853,5.7929,3557614.6353
2007-10-26 11:00:00,15.15,15.19,15.14,15.18,2703730.102162034,5.7929,5.8082,5.7891,5.8044,2703730.1022
2007-10-26 11:30:00,15.17,15.18,15.16,15.18,1964124.4951294845,5.8006,5.8044,5.7967,5.8044,1964124.4951
2007-10-26 12:00:00,15.18,15.24,15.13,15.24,2530054.644808743,5.8044,5.8273,5.7853,5.8273,2530054.6448
2007-10-26 12:30:00,15.24,15.27,15.22,15.27,2029460.6794963167,5.8273,5.8388,5.8197,5.8388,2029460.6795
2007-10-26 13:00:00,15.27,15.32,15.22,15.26,1820860.0617723928,5.8388,5.8579,5.8197,5.835,1820860.0618
2007-10-26 13:30:00,15.25,15.27,15.23,15.26,1135661.6773580422,5.8312,5.8388,5.8235,5.835,1135661.6774
2007-10-26 14:00:00,15.26,15.42,15.26,15.4,3165835.115229271,5.835,5.8962,5.835,5.8885,3165835.1152
2007-10-26 14:30:00,15.4,15.51,15.38,15.38,3509622.238061297,5.8885,5.9306,5.8809,5.8809,3509622.2381
2007-10-26 15:00:00,15.38,15.42,15.31,15.42,2346400.5702067,5.8809,5.8962,5.8541,5.8962,2346400.5702
2007-10-26 15:30:00,15.42,15.47,15.41,15.42,5085293.418864339,5.8962,5.9153,5.8923,5.8962,5085293.4189
2007-10-29 09:30:00,15.5,15.56,15.32,15.49,4908766.928011404,5.9268,5.9497,5.8579,5.9229,4908766.928
2007-10-29 10:00:00,15.49,15.53,15.3,15.31,3572582.561178427,5.9229,5.9382,5.8503,5.8541,3572582.5612
2007-10-29 10:30:00,15.31,15.38,15.27,15.38,1937752.435257781,5.8541,5.8809,5.8388,5.8809,1937752.4353
2007-10-29 11:00:00,15.38,15.5,15.36,15.49,1506058.4461867427,5.8809,5.9268,5.8732,5.9229,1506058.4462
2007-10-29 11:30:00,15.49,15.54,15.45,15.49,2162508.9094796865,5.9229,5.942,5.9076,5.9229,2162508.9095
2007-10-29 12:00:00,15.49,15.52,15.48,15.49,1256355.4288429555,5.9229,5.9344,5.9191,5.9229,1256355.4288
2007-10-29 12:30:00,15.49,15.5,15.41,15.43,1450938.4651936328,5.9229,5.9268,5.8923,5.9,1450938.4652
2007-10-29 13:00:00,15.43,15.48,15.43,15.47,1973627.9401282968,5.9,5.9191,5.9,5.9153,1973627.9401
2007-10-29 13:30:00,15.47,15.48,15.45,15.47,2181990.971727251,5.9153,5.9191,5.9076,5.9153,2181990.9717
2007-10-29 14:00:00,15.46,15.47,15.4,15.42,2562841.5300546447,5.9115,5.9153,5.8885,5.8962,2562841.5301
2007-10-29 14:30:00,15.42,15.42,15.3,15.4,2244238.5364694702,5.8962,5.8962,5.8503,5.8885,2244238.5365
2007-10-29 15:00:00,15.4,15.43,15.38,15.4,2709669.7552862912,5.8885,5.9,5.8809,5.8885,2709669.7553
2007-10-29 15:30:00,15.4,15.43,15.36,15.43,4400570.206699929,5.8885,5.9,5.8732,5.9,4400570.2067
2007-10-30 09:30:00,15.34,15.47,15.3,15.4,2196721.3114754097,5.8656,5.9153,5.8503,5.8885,2196721.3115
2007-10-30 10:00:00,15.39,15.47,15.36,15.42,2106913.756236636,5.8847,5.9153,5.8732,5.8962,2106913.7562
2007-10-30 10:30:00,15.42,15.46,15.38,15.38,1526015.680684248,5.8962,5.9115,5.8809,5.8809,1526015.6807
2007-10-30 11:00:00,15.38,15.4,15.31,15.35,1413399.857448325,5.8809,5.8885,5.8541,5.8694,1413399.8574
2007-10-30 11:30:00,15.35,15.4,15.35,15.4,1045141.3637443574,5.8694,5.8885,5.8694,5.8885,1045141.3637
2007-10-30 12:00:00,15.4,15.4,15.27,15.29,1507721.549061535,5.8885,5.8885,5.8388,5.8465,1507721.5491
2007-10-30 12:30:00,15.28,15.32,15.25,15.31,1207887.859349014,5.8426,5.8579,5.8312,5.8541,1207887.8593
2007-10-30 13:00:00,15.31,15.38,15.3,15.37,1797576.621525303,5.8541,5.8809,5.8503,5.877,1797576.6215
2007-10-30 13:30:00,15.37,15.38,15.34,15.35,1192444.7612259444,5.877,5.8809,5.8656,5.8694,1192444.7612
2007-10-30 14:00:00,15.34,15.37,15.33,15.35,1015205.5119980994,5.8656,5.877,5.8618,5.8694,1015205.512
2007-10-30 14:30:00,15.35,15.4,15.35,15.4,795200.7602755999,5.8694,5.8885,5.8694,5.8885,795200.7603
2007-10-30 15:00:00,15.4,15.42,15.37,15.4,1440959.84794488,5.8885,5.8962,5.877,5.8885,1440959.8479
2007-10-30 15:30:00,15.4,15.42,15.36,15.36,2982656.212877168,5.8885,5.8962,5.8732,5.8732,2982656.2129
2007-10-31 09:30:00,15.37,15.47,15.29,15.38,2781183.178902352,5.877,5.9153,5.8465,5.8809,2781183.1789
2007-10-31 10:00:00,15.38,15.4,15.32,15.34,1685198.38441435,5.8809,5.8885,5.8579,5.8656,1685198.3844
2007-10-31 10:30:00,15.34,15.36,15.32,15.35,1154430.9812306962,5.8656,5.8732,5.8579,5.8694,1154430.9812
2007-10-31 11:00:00,15.35,15.37,15.32,15.36,1215965.7875980043,5.8694,5.877,5.8579,5.8732,1215965.7876
2007-10-31 11:30:00,15.36,15.36,15.31,15.35,1225944.404846757,5.8732,5.8732,5.8541,5.8694,1225944.4048
2007-10-31 12:00:00,15.35,15.37,15.32,15.35,1366595.3908291757,5.8694,5.877,5.8579,5.8694,1366595.3908
2007-10-31 12:30:00,15.35,15.37,15.26,15.26,1451651.2235685436,5.8694,5.877,5.835,5.835,1451651.2236
2007-10-31 13:00:00,15.26,15.26,15.2,15.2,1980993.110002376,5.835,5.835,5.812,5.812,1980993.11
2007-10-31 13:30:00,15.2,15.22,15.09,15.15,3577809.455927774,5.812,5.8197,5.77,5.7929,3577809.4559
2007-10-31 14:00:00,15.15,15.15,14.98,15.03,4727013.542409124,5.7929,5.7929,5.7279,5.747,4727013.5424
2007-10-31 14:30:00,15.04,15.2,14.98,15.14,5506771.204561654,5.7509,5.812,5.7279,5.7891,5506771.2046
2007-10-31 15:00:00,15.14,15.15,14.95,14.95,4646947.018294131,5.7891,5.7929,5.7165,5.7165,4646947.0183
2007-10-31 15:30:00,14.95,15.19,14.87,15.19,9844381.088144451,5.7165,5.8082,5.6859,5.8082,9844381.0881
2007-11-01 09:30:00,15.1,15.14,14.92,15.05,4065336.184366833,5.7738,5.7891,5.705,5.7547,4065336.1844
2007-11-01 10:00:00,15.05,15.06,14.84,14.95,3377999.52482775,5.7547,5.7585,5.6744,5.7165,3377999.5248
2007-11-01 10:30:00,14.95,14.95,14.85,14.88,2474697.077690663,5.7165,5.7165,5.6782,5.6897,2474697.0777
2007-11-01 11:00:00,14.88,14.94,14.86,14.94,1894986.932763127,5.6897,5.7126,5.682,5.7126,1894986.9328
2007-11-01 11:30:00,14.94,14.94,14.81,14.9,2043715.8469945355,5.7126,5.7126,5.6629,5.6973,2043715.847
2007-11-01 12:00:00,14.9,14.98,14.89,14.95,1786647.659776669,5.6973,5.7279,5.6935,5.7165,1786647.6598
2007-11-01 12:30:00,14.94,15.0,14.93,14.99,1670705.630791162,5.7126,5.7356,5.7088,5.7317,1670705.6308
2007-11-01 13:00:00,14.99,15.02,14.94,14.94,1445711.570444286,5.7317,5.7432,5.7126,5.7126,1445711.5704
2007-11-01 13:30:00,14.94,14.97,14.9,14.91,2306010.9289617487,5.7126,5.7241,5.6973,5.7012,2306010.929
2007-11-01 14:00:00,14.91,14.93,14.82,14.82,3029460.6794963176,5.7012,5.7088,5.6667,5.6667,3029460.6795
2007-11-01 14:30:00,14.82,14.89,14.82,14.86,2081016.868614873,5.6667,5.6935,5.6667,5.682,2081016.8686
2007-11-01 15:00:00,14.86,14.9,14.76,14.77,3498455.690187693,5.682,5.6973,5.6438,5.6476,3498455.6902
2007-11-01 15:30:00,14.76,14.79,14.69,14.73,6692563.55428843,5.6438,5.6553,5.617,5.6323,6692563.5543
2007-11-02 09:30:00,14.42,14.47,14.11,14.31,11506771.204561654,5.5138,5.5329,5.3953,5.4717,11506771.2046
2007-11-02 10:00:00,14.31,14.34,14.21,14.32,7254692.325968164,5.4717,5.4832,5.4335,5.4756,7254692.326
2007-11-02 10:30:00,14.32,14.42,14.3,14.4,4527441.19743407,5.4756,5.5138,5.4679,5.5061,4527441.1974
2007-11-02 11:00:00,14.4,14.45,14.32,14.33,3771204.5616536,5.5061,5.5253,5.4756,5.4794,3771204.5617
2007-11-02 11:30:00,14.33,14.39,14.31,14.35,3719885.9586600144,5.4794,5.5023,5.4717,5.487,3719885.9587
2007-11-02 12:00:00,14.35,14.5,14.31,14.48,3054407.222618199,5.487,5.5444,5.4717,5.5367,3054407.2226
2007-11-02 12:30:00,14.48,14.63,14.47,14.6,4025896.887621763,5.5367,5.5941,5.5329,5.5826,4025896.8876
2007-11-02 13:00:00,14.59,14.67,14.54,14.61,2975053.456878118,5.5788,5.6094,5.5597,5.5864,2975053.4569
2007-11-02 13:30:00,14.61,14.67,14.57,14.62,2304347.8260869565,5.5864,5.6094,5.5711,5.5903,2304347.8261
2007-11-02 14:00:00,14.62,14.71,14.58,14.69,2664053.2192919934,5.5903,5.6247,5.575,5.617,2664053.2193
2007-11-02 14:30:00,14.69,14.71,14.55,14.58,2905440.72226182,5.617,5.6247,5.5635,5.575,2905440.7223
2007-11-02 15:00:00,14.58,14.73,14.58,14.72,3539558.0898075555,5.575,5.6323,5.575,5.6285,3539558.0898
2007-11-02 15:30:00,14.72,14.77,14.69,14.75,6077690.662865289,5.6285,5.6476,5.617,5.64,6077690.6629
2007-11-05 09:30:00,14.52,14.61,14.41,14.5,4282727.48871466,5.552,5.5864,5.51,5.5444,4282727.4887
2007-11-05 10:00:00,14.49,14.54,14.39,14.42,3420527.441197434,5.5406,5.5597,5.5023,5.5138,3420527.4412
2007-11-05 10:30:00,14.42,14.51,14.4,14.43,2371347.1133285817,5.5138,5.5482,5.5061,5.5176,2371347.1133
2007-11-05 11:00:00,14.43,14.46,14.31,14.34,3176764.0769779044,5.5176,5.5291,5.4717,5.4832,3176764.077
2007-11-05 11:30:00,14.34,14.42,14.31,14.41,2381800.902827275,5.4832,5.5138,5.4717,5.51,2381800.9028
2007-11-05 12:00:00,14.4,14.42,14.31,14.33,1991922.0717510097,5.5061,5.5138,5.4717,5.4794,1991922.0718
2007-11-05 12:30:00,14.33,14.4,14.31,14.34,2092896.174863388,5.4794,5.5061,5.4717,5.4832,2092896.1749
2007-11-05 13:00:00,14.34,14.34,14.31,14.32,1804941.7913993823,5.4832,5.4832,5.4717,5.4756,1804941.7914
2007-11-05 13:30:00,14.32,14.32,14.13,14.15,3982181.040627228,5.4756,5.4756,5.4029,5.4106,3982181.0406
2007-11-05 14:00:00,14.15,14.21,14.11,14.15,2923497.267759563,5.4106,5.4335,5.3953,5.4106,2923497.2678
2007-11-05 14:30:00,14.14,14.22,14.09,14.14,3525778.094559278,5.4067,5.4373,5.3876,5.4067,3525778.0946
2007-11-05 15:00:00,14.14,14.34,14.12,14.3,4584224.281301972,5.4067,5.4832,5.3991,5.4679,4584224.2813
2007-11-05 15:30:00,14.31,14.42,14.3,14.37,8061534.806367308,5.4717,5.5138,5.4679,5.4947,8061534.8064
2007-11-06 09:30:00,14.31,14.35,14.18,14.3,3779044.9037776194,5.4717,5.487,5.422,5.4679,3779044.9038
2007-11-06 10:00:00,14.29,14.43,14.29,14.34,2572582.561178427,5.4641,5.5176,5.4641,5.4832,2572582.5612
2007-11-06 10:30:00,14.33,14.36,14.14,14.17,3234735.0914706583,5.4794,5.4909,5.4067,5.4182,3234735.0915
2007-11-06 11:00:00,14.17,14.19,14.12,14.13,2863625.5642670467,5.4182,5.4258,5.3991,5.4029,2863625.5643
2007-11-06 11:30:00,14.13,14.17,14.07,14.13,2751009.741031124,5.4029,5.4182,5.38,5.4029,2751009.741
2007-11-06 12:00:00,14.13,14.22,14.09,14.15,2575433.594678071,5.4029,5.4373,5.3876,5.4106,2575433.5947
2007-11-06 12:30:00,14.16,14.21,14.16,14.21,895462.1050130673,5.4144,5.4335,5.4144,5.4335,895462.105
2007-11-06 13:00:00,14.21,14.31,14.1,14.29,1631266.3340460917,5.4335,5.4717,5.3914,5.4641,1631266.334
2007-11-06 13:30:00,14.29,14.35,14.21,14.29,1734141.1261582323,5.4641,5.487,5.4335,5.4641,1734141.1262
2007-11-06 14:00:00,14.29,14.29,14.23,14.23,1807555.238774056,5.4641,5.4641,5.4411,5.4411,1807555.2388
2007-11-06 14:30:00,14.23,14.3,14.22,14.3,1265621.287716797,5.4411,5.4679,5.4373,5.4679,1265621.2877
2007-11-06 15:00:00,14.29,14.36,14.27,14.33,2803991.446899501,5.4641,5.4909,5.4564,5.4794,2803991.4469
2007-11-06 15:30:00,14.33,14.35,14.28,14.35,3634592.539795676,5.4794,5.487,5.4603,5.487,3634592.5398
2007-11-07 09:30:00,14.14,14.43,14.1,14.37,3729389.4036588254,5.4067,5.5176,5.3914,5.4947,3729389.4037
2007-11-07 10:00:00,14.37,14.52,14.34,14.41,3315751.960085531,5.4947,5.552,5.4832,5.51,3315751.9601
2007-11-07 10:30:00,14.41,14.44,14.35,14.39,3151342.3616060824,5.51,5.5214,5.487,5.5023,3151342.3616
2007-11-07 11:00:00,14.39,14.45,14.35,14.36,2118793.062485151,5.5023,5.5253,5.487,5.4909,2118793.0625
2007-11-07 11:30:00,14.35,14.42,14.34,14.4,1293894.0365882632,5.487,5.5138,5.4832,5.5061,1293894.0366
2007-11-07 12:00:00,14.39,14.41,14.31,14.32,1619387.0277975767,5.5023,5.51,5.4717,5.4756,1619387.0278
2007-11-07 12:30:00,14.31,14.38,14.31,14.35,1754335.9467807082,5.4717,5.4985,5.4717,5.487,1754335.9468
2007-11-07 13:00:00,14.34,14.37,14.28,14.34,2647422.190544072,5.4832,5.4947,5.4603,5.4832,2647422.1905
2007-11-07 13:30:00,14.34,14.42,14.32,14.39,1955333.808505584,5.4832,5.5138,5.4756,5.5023,1955333.8085
2007-11-07 14:00:00,14.39,14.55,14.36,14.5,3655500.1187930624,5.5023,5.5635,5.4909,5.5444,3655500.1188
2007-11-07 14:30:00,14.5,14.53,14.39,14.41,2417438.82157282,5.5444,5.5559,5.5023,5.51,2417438.8216
2007-11-07 15:00:00,14.42,14.54,14.32,14.32,3493941.5538132573,5.5138,5.5597,5.4756,5.4756,3493941.5538
2007-11-07 15:30:00,14.33,14.34,14.15,14.18,5248752.672843906,5.4794,5.4832,5.4106,5.422,5248752.6728
2007-11-08 09:30:00,14.16,14.18,13.76,13.86,6291518.175338561,5.4144,5.422,5.2614,5.2997,6291518.1753
2007-11-08 10:00:00,13.86,13.98,13.68,13.85,4574720.83630316,5.2997,5.3456,5.2308,5.2958,4574720.8363
2007-11-08 10:30:00,13.85,13.87,13.75,13.84,3682822.523164647,5.2958,5.3035,5.2576,5.292,3682822.5232
2007-11-08 11:00:00,13.84,13.94,13.81,13.89,2275837.4910905203,5.292,5.3303,5.2805,5.3111,2275837.4911
2007-11-08 11:30:00,13.89,13.92,13.83,13.9,3087669.2801140416,5.3111,5.3226,5.2882,5.315,3087669.2801
2007-11-08 12:00:00,13.9,13.93,13.74,13.81,2557614.635305298,5.315,5.3264,5.2538,5.2805,2557614.6353
2007-11-08 12:30:00,13.81,13.85,13.61,13.61,4110239.96198622,5.2805,5.2958,5.2041,5.2041,4110239.962
2007-11-08 13:00:00,13.61,13.67,13.51,13.63,4055357.56711808,5.2041,5.227,5.1658,5.2117,4055357.5671
2007-11-08 13:30:00,13.63,13.66,13.51,13.65,3057020.6699928725,5.2117,5.2232,5.1658,5.2194,3057020.67
2007-11-08 14:00:00,13.65,13.66,13.48,13.49,2950582.086006177,5.2194,5.2232,5.1544,5.1582,2950582.086
2007-11-08 14:30:00,13.49,13.56,13.41,13.55,3964599.667379425,5.1582,5.185,5.1276,5.1811,3964599.6674
2007-11-08 15:00:00,13.56,13.7,13.49,13.7,4574245.664053219,5.185,5.2385,5.1582,5.2385,4574245.6641
2007-11-08 15:30:00,13.7,13.82,13.61,13.67,6626039.439296745,5.2385,5.2844,5.2041,5.227,6626039.4393
2007-11-09 09:30:00,13.71,13.99,13.68,13.87,8559277.73818009,5.2423,5.3494,5.2308,5.3035,8559277.7382
2007-11-09 10:00:00,13.87,13.95,13.78,13.89,5247564.742219054,5.3035,5.3341,5.2691,5.3111,5247564.7422
2007-11-09 10:30:00,13.9,13.98,13.7,13.72,4158469.945355192,5.315,5.3456,5.2385,5.2461,4158469.9454
2007-11-09 11:00:00,13.72,13.78,13.64,13.69,7403183.654074602,5.2461,5.2691,5.2155,5.2347,7403183.6541
2007-11-09 11:30:00,13.69,13.89,13.69,13.89,2498455.690187693,5.2347,5.3111,5.2347,5.3111,2498455.6902
2007-11-09 12:00:00,13.89,13.95,13.84,13.94,2403421.2401995724,5.3111,5.3341,5.292,5.3303,2403421.2402
2007-11-09 12:30:00,13.94,14.18,13.94,14.12,4682109.764789737,5.3303,5.422,5.3303,5.3991,4682109.7648
2007-11-09 13:00:00,14.12,14.21,14.1,14.21,3448087.4316939893,5.3991,5.4335,5.3914,5.4335,3448087.4317
2007-11-09 13:30:00,14.21,14.22,14.08,14.08,2098835.8279876458,5.4335,5.4373,5.3838,5.3838,2098835.828
2007-11-09 14:00:00,14.08,14.26,14.06,14.26,2987170.349251604,5.3838,5.4526,5.3761,5.4526,2987170.3493
2007-11-09 14:30:00,14.26,14.33,14.19,14.29,3499643.6208125446,5.4526,5.4794,5.4258,5.4641,3499643.6208
2007-11-09 15:00:00,14.3,14.34,14.26,14.32,4399144.689950107,5.4679,5.4832,5.4526,5.4756,4399144.69
2007-11-09 15:30:00,14.32,14.45,14.07,14.08,16593490.140175814,5.4756,5.5253,5.38,5.3838,16593490.1402
2007-11-12 09:30:00,14.18,14.34,14.1,14.24,3996198.6220004754,5.422,5.4832,5.3914,5.445,3996198.622
2007-11-12 10:00:00,14.24,14.29,14.02,14.08,3057258.2561178426,5.445,5.4641,5.3608,5.3838,3057258.2561
2007-11-12 10:30:00,14.08,14.1,13.97,14.06,2976241.3875029697,5.3838,5.3914,5.3417,5.3761,2976241.3875
2007-11-12 11:00:00,14.06,14.14,13.98,14.02,2948918.9831313854,5.3761,5.4067,5.3456,5.3608,2948918.9831
2007-11-12 11:30:00,14.02,14.04,13.91,13.93,2957472.083630316,5.3608,5.3685,5.3188,5.3264,2957472.0836
2007-11-12 12:00:00,13.93,14.03,13.9,14.02,1689237.3485388453,5.3264,5.3647,5.315,5.3608,1689237.3485
2007-11-12 12:30:00,14.03,14.1,13.87,13.87,1986457.590876693,5.3647,5.3914,5.3035,5.3035,1986457.5909
2007-11-12 13:00:00,13.87,13.96,13.81,13.94,2146353.052981706,5.3035,5.3379,5.2805,5.3303,2146353.053
2007-11-12 13:30:00,13.95,13.95,13.78,13.81,2318365.4074602043,5.3341,5.3341,5.2691,5.2805,2318365.4075
2007-11-12 14:00:00,13.81,13.89,13.77,13.81,2441197.4340698505,5.2805,5.3111,5.2653,5.2805,2441197.4341
2007-11-12 14:30:00,13.81,13.89,13.78,13.89,2120456.165359943,5.2805,5.3111,5.2691,5.3111,2120456.1654
2007-11-12 15:00:00,13.88,13.89,13.81,13.85,3102399.6198622,5.3073,5.3111,5.2805,5.2958,3102399.6199
2007-11-12 15:30:00,13.85,13.95,13.81,13.85,6085531.004989308,5.2958,5.3341,5.2805,5.2958,6085531.005
2007-11-13 09:30:00,13.98,14.21,13.67,13.75,4641244.951294844,5.3456,5.4335,5.227,5.2576,4641244.9513
2007-11-13 10:00:00,13.76,13.84,13.67,13.81,3613922.54692326,5.2614,5.292,5.227,5.2805,3613922.5469
2007-11-13 10:30:00,13.81,13.81,13.62,13.72,2660251.8412924684,5.2805,5.2805,5.2079,5.2461,2660251.8413
2007-11-13 11:00:00,13.72,13.83,13.67,13.83,2301021.620337372,5.2461,5.2882,5.227,5.2882,2301021.6203
2007-11-13 11:30:00,13.83,13.86,13.64,13.67,2923972.440009504,5.2882,5.2997,5.2155,5.227,2923972.44
2007-11-13 12:00:00,13.66,13.74,13.6,13.63,2421477.785697316,5.2232,5.2538,5.2002,5.2117,2421477.7857
2007-11-13 12:30:00,13.63,13.67,13.54,13.6,1826324.542646709,5.2117,5.227,5.1773,5.2002,1826324.5426
2007-11-13 13:00:00,13.59,13.65,13.57,13.63,1887859.3490140173,5.1964,5.2194,5.1888,5.2117,1887859.349
2007-11-13 13:30:00,13.63,13.7,13.62,13.68,2044428.6053694463,5.2117,5.2385,5.2079,5.2308,2044428.6054
2007-11-13 14:00:00,13.68,13.71,13.66,13.68,2258968.876217629,5.2308,5.2423,5.2232,5.2308,2258968.8762
2007-11-13 14:30:00,13.68,13.86,13.68,13.83,2995010.691375624,5.2308,5.2997,5.2308,5.2882,2995010.6914
2007-11-13 15:00:00,13.83,13.93,13.81,13.89,3043715.8469945355,5.2882,5.3264,5.2805,5.3111,3043715.847
2007-11-13 15:30:00,13.89,13.99,13.86,13.99,4843905.915894512,5.3111,5.3494,5.2997,5.3494,4843905.9159
2007-11-14 09:30:00,13.89,14.1,13.68,13.76,4509622.238061298,5.3111,5.3914,5.2308,5.2614,4509622.2381
2007-11-14 10:00:00,13.76,13.97,13.73,13.87,2927536.231884058,5.2614,5.3417,5.25,5.3035,2927536.2319
2007-11-14 10:30:00,13.87,13.93,13.77,13.78,2078641.00736517,5.3035,5.3264,5.2653,5.2691,2078641.0074
2007-11-14 11:00:00,13.78,13.91,13.62,13.88,2340460.9170824424,5.2691,5.3188,5.2079,5.3073,2340460.9171
2007-11-14 11:30:00,13.89,14.0,13.86,13.93,1485863.6255642672,5.3111,5.3532,5.2997,5.3264,1485863.6256
2007-11-14 12:00:00,13.93,13.95,13.89,13.95,1712995.9610358756,5.3264,5.3341,5.3111,5.3341,1712995.961
2007-11-14 12:30:00,13.95,13.95,13.86,13.88,1259444.0484675695,5.3341,5.3341,5.2997,5.3073,1259444.0485
2007-11-14 13:00:00,13.89,13.93,13.86,13.9,1243288.191969589,5.3111,5.3264,5.2997,5.315,1243288.192
2007-11-14 13:30:00,13.9,13.91,13.78,13.78,1915894.5117605133,5.315,5.3188,5.2691,5.2691,1915894.5118
2007-11-14 14:00:00,13.79,13.97,13.79,13.91,1402946.0679496315,5.2729,5.3417,5.2729,5.3188,1402946.0679
2007-11-14 14:30:00,13.91,13.98,13.9,13.92,2258018.531717748,5.3188,5.3456,5.315,5.3226,2258018.5317
2007-11-14 15:00:00,13.92,13.99,13.89,13.99,1795438.3464005704,5.3226,5.3494,5.3111,5.3494,1795438.3464
2007-11-14 15:30:00,13.99,13.99,13.7,13.75,5742456.640532193,5.3494,5.3494,5.2385,5.2576,5742456.6405
2007-11-15 09:30:00,13.77,13.84,13.6,13.76,3497980.5179377524,5.2653,5.292,5.2002,5.2614,3497980.5179
2007-11-15 10:00:00,13.76,13.81,13.71,13.75,1680209.0757899738,5.2614,5.2805,5.2423,5.2576,1680209.0758
2007-11-15 10:30:00,13.75,13.75,13.62,13.64,3136136.849607983,5.2576,5.2576,5.2079,5.2155,3136136.8496
2007-11-15 11:00:00,13.64,13.65,13.52,13.53,2654549.774293181,5.2155,5.2194,5.1697,5.1735,2654549.7743
2007-11-15 11:30:00,13.53,13.54,13.39,13.41,3561178.427179853,5.1735,5.1773,5.12,5.1276,3561178.4272
2007-11-15 12:00:00,13.41,13.48,13.4,13.41,2010691.375623664,5.1276,5.1544,5.1238,5.1276,2010691.3756
2007-11-15 12:30:00,13.41,13.45,13.39,13.41,2036350.677120456,5.1276,5.1429,5.12,5.1276,2036350.6771
2007-11-15 13:00:00,13.42,13.47,13.39,13.43,1411499.1684485627,5.1314,5.1505,5.12,5.1352,1411499.1684
2007-11-15 13:30:00,13.43,13.52,13.43,13.45,1445236.3981943454,5.1352,5.1697,5.1352,5.1429,1445236.3982
2007-11-15 14:00:00,13.45,13.58,13.4,13.57,2685198.38441435,5.1429,5.1926,5.1238,5.1888,2685198.3844
2007-11-15 14:30:00,13.58,13.64,13.45,13.45,3593252.554050844,5.1926,5.2155,5.1429,5.1429,3593252.5541
2007-11-15 15:00:00,13.45,13.6,13.42,13.57,3050368.2584937043,5.1429,5.2002,5.1314,5.1888,3050368.2585
2007-11-15 15:30:00,13.57,13.6,13.45,13.52,6602755.999049656,5.1888,5.2002,5.1429,5.1697,6602755.999
2007-11-16 09:30:00,13.6,13.69,13.52,13.54,5650273.224043716,5.2002,5.2347,5.1697,5.1773,5650273.224
2007-11-16 10:00:00,13.54,13.64,13.5,13.51,2420289.855072464,5.1773,5.2155,5.162,5.1658,2420289.8551
2007-11-16 10:30:00,13.51,13.58,13.46,13.55,2852934.188643384,5.1658,5.1926,5.1467,5.1811,2852934.1886
2007-11-16 11:00:00,13.54,13.7,13.54,13.61,2439771.9173200284,5.1773,5.2385,5.1773,5.2041,2439771.9173
2007-11-16 11:30:00,13.61,13.75,13.61,13.7,2413875.0296982657,5.2041,5.2576,5.2041,5.2385,2413875.0297
2007-11-16 12:00:00,13.7,13.79,13.68,13.77,2025184.129246852,5.2385,5.2729,5.2308,5.2653,2025184.1292
2007-11-16 12:30:00,13.77,13.79,13.64,13.64,2964599.667379425,5.2653,5.2729,5.2155,5.2155,2964599.6674
2007-11-16 13:00:00,13.64,13.67,13.6,13.64,1618674.2694226657,5.2155,5.227,5.2002,5.2155,1618674.2694
2007-11-16 13:30:00,13.64,13.72,13.63,13.68,1139938.2276075075,5.2155,5.2461,5.2117,5.2308,1139938.2276
2007-11-16 14:00:00,13.68,13.68,13.56,13.62,2215015.443098123,5.2308,5.2308,5.185,5.2079,2215015.4431
2007-11-16 14:30:00,13.62,13.66,13.59,13.66,1899738.6552625329,5.2079,5.2232,5.1964,5.2232,1899738.6553
2007-11-16 15:00:00,13.66,13.72,13.65,13.69,2282965.074839629,5.2232,5.2461,5.2194,5.2347,2282965.0748
2007-11-16 15:30:00,13.69,13.83,13.68,13.78,5161320.978854835,5.2347,5.2882,5.2308,5.2691,5161320.9789
2007-11-19 09:30:00,13.8,13.94,13.73,13.86,3414587.7880731765,5.2767,5.3303,5.25,5.2997,3414587.7881
2007-11-19 10:00:00,13.86,13.9,13.68,13.69,3133285.8161083395,5.2997,5.315,5.2308,5.2347,3133285.8161
2007-11-19 10:30:00,13.68,13.82,13.61,13.8,2644808.743169399,5.2308,5.2844,5.2041,5.2767,2644808.7432
2007-11-19 11:00:00,13.8,13.84,13.73,13.74,2424566.405321929,5.2767,5.292,5.25,5.2538,2424566.4053
2007-11-19 11:30:00,13.74,13.83,13.69,13.71,2121881.682109765,5.2538,5.2882,5.2347,5.2423,2121881.6821
2007-11-19 12:00:00,13.7,13.75,13.67,13.7,1744832.501781896,5.2385,5.2576,5.227,5.2385,1744832.5018
2007-11-19 12:30:00,13.7,13.7,13.61,13.61,1782608.695652174,5.2385,5.2385,5.2041,5.2041,1782608.6957
2007-11-19 13:00:00,13.61,13.63,13.49,13.58,1937039.67688287,5.2041,5.2117,5.1582,5.1926,1937039.6769
2007-11-19 13:30:00,13.58,13.6,13.47,13.5,1913993.8227607508,5.1926,5.2002,5.1505,5.162,1913993.8228
2007-11-19 14:00:00,13.49,13.63,13.49,13.59,2165122.35685436,5.1582,5.2117,5.1582,5.1964,2165122.3569
2007-11-19 14:30:00,13.59,13.61,13.54,13.55,2296507.483962937,5.1964,5.2041,5.1773,5.1811,2296507.484
2007-11-19 15:00:00,13.55,13.58,13.48,13.54,2382513.661202186,5.1811,5.1926,5.1544,5.1773,2382513.6612
2007-11-19 15:30:00,13.55,13.58,13.53,13.57,3927061.059634117,5.1811,5.1926,5.1735,5.1888,3927061.0596
2007-11-20 09:30:00,13.47,13.76,13.47,13.6,3706818.721786648,5.1505,5.2614,5.1505,5.2002,3706818.7218
2007-11-20 10:00:00,13.6,13.76,13.58,13.68,3310049.893086244,5.2002,5.2614,5.1926,5.2308,3310049.8931
2007-11-20 10:30:00,13.68,13.82,13.65,13.82,2878593.490140176,5.2308,5.2844,5.2194,5.2844,2878593.4901
2007-11-20 11:00:00,13.82,13.82,13.68,13.73,2913043.4782608696,5.2844,5.2844,5.2308,5.25,2913043.4783
2007-11-20 11:30:00,13.73,13.78,13.71,13.76,2406985.032074127,5.25,5.2691,5.2423,5.2614,2406985.0321
2007-11-20 12:00:00,13.76,13.79,13.72,13.73,2507959.135186505,5.2614,5.2729,5.2461,5.25,2507959.1352
2007-11-20 12:30:00,13.73,13.73,13.6,13.66,4065573.770491804,5.25,5.25,5.2002,5.2232,4065573.7705
2007-11-20 13:00:00,13.66,13.66,13.46,13.49,4492278.450938465,5.2232,5.2232,5.1467,5.1582,4492278.4509
2007-11-20 13:30:00,13.49,13.6,13.49,13.56,1887384.176764077,5.1582,5.2002,5.1582,5.185,1887384.1768
2007-11-20 14:00:00,13.56,13.6,13.31,13.33,4180803.0411024,5.185,5.2002,5.0894,5.097,4180803.0411
2007-11-20 14:30:00,13.33,13.41,13.27,13.3,3063197.9092421005,5.097,5.1276,5.0741,5.0855,3063197.9092
2007-11-20 15:00:00,13.3,13.46,13.25,13.45,3335234.022333096,5.0855,5.1467,5.0664,5.1429,3335234.0223
2007-11-20 15:30:00,13.45,13.65,13.45,13.59,4008553.100498931,5.1429,5.2194,5.1429,5.1964,4008553.1005
2007-11-21 09:30:00,13.46,13.64,13.36,13.55,2250653.3618436684,5.1467,5.2155,5.1085,5.1811,2250653.3618
2007-11-21 10:00:00,13.54,13.57,13.41,13.47,2423853.6469470183,5.1773,5.1888,5.1276,5.1505,2423853.6469
2007-11-21 10:30:00,13.47,13.47,13.27,13.27,3069850.320741269,5.1505,5.1505,5.0741,5.0741,3069850.3207
2007-11-21 11:00:00,13.27,13.35,13.09,13.34,3145640.294606795,5.0741,5.1047,5.0052,5.1008,3145640.2946
2007-11-21 11:30:00,13.34,13.43,13.31,13.36,1271085.7685911143,5.1008,5.1352,5.0894,5.1085,1271085.7686
2007-11-21 12:00:00,13.36,13.41,13.3,13.33,1110002.3758612496,5.1085,5.1276,5.0855,5.097,1110002.3759
2007-11-21 12:30:00,13.33,13.46,13.28,13.45,1215728.201473034,5.097,5.1467,5.0779,5.1429,1215728.2015
2007-11-21 13:00:00,13.44,13.52,13.36,13.38,1135424.091233072,5.1391,5.1697,5.1085,5.1161,1135424.0912
2007-11-21 13:30:00,13.38,13.45,13.34,13.42,784271.798526966,5.1161,5.1429,5.1008,5.1314,784271.7985
2007-11-21 14:00:00,13.42,13.47,13.38,13.43,1028747.9211214064,5.1314,5.1505,5.1161,5.1352,1028747.9211
2007-11-21 14:30:00,13.44,13.5,13.42,13.47,924210.0261344736,5.1391,5.162,5.1314,5.1505,924210.0261
2007-11-21 15:00:00,13.48,13.53,13.33,13.38,2388453.3143264432,5.1544,5.1735,5.097,5.1161,2388453.3143
2007-11-21 15:30:00,13.38,13.42,13.3,13.3,3523877.405559516,5.1161,5.1314,5.0855,5.0855,3523877.4056
2007-11-23 09:30:00,13.42,13.44,13.17,13.24,2177001.663102875,5.1314,5.1391,5.0358,5.0626,2177001.6631
2007-11-23 10:00:00,13.24,13.25,13.17,13.21,919458.3036350678,5.0626,5.0664,5.0358,5.0511,919458.3036
2007-11-23 10:30:00,13.22,13.29,13.21,13.25,778332.1454027086,5.0549,5.0817,5.0511,5.0664,778332.1454
2007-11-23 11:00:00,13.25,13.26,13.21,13.25,691850.7959135186,5.0664,5.0702,5.0511,5.0664,691850.7959
2007-11-23 11:30:00,13.25,13.34,13.23,13.33,1100261.3447374674,5.0664,5.1008,5.0588,5.097,1100261.3447
2007-11-23 12:00:00,13.33,13.43,13.32,13.43,1075789.9738655265,5.097,5.1352,5.0932,5.1352,1075789.9739
2007-11-23 12:30:00,13.43,13.45,13.38,13.41,2586600.142551675,5.1352,5.1429,5.1161,5.1276,2586600.1426
2007-11-26 09:30:00,13.58,13.68,13.48,13.59,7721073.889284866,5.1926,5.2308,5.1544,5.1964,7721073.8893
2007-11-26 10:00:00,13.59,13.67,13.59,13.6,2184842.0052268947,5.1964,5.227,5.1964,5.2002,2184842.0052
2007-11-26 10:30:00,13.6,13.66,13.49,13.51,2883582.798764552,5.2002,5.2232,5.1582,5.1658,2883582.7988
2007-11-26 11:00:00,13.51,13.55,13.31,13.43,2820147.303397482,5.1658,5.1811,5.0894,5.1352,2820147.3034
2007-11-26 11:30:00,13.42,13.51,13.4,13.46,1768591.114278926,5.1314,5.1658,5.1238,5.1467,1768591.1143
2007-11-26 12:00:00,13.46,13.54,13.46,13.54,1335946.7807080066,5.1467,5.1773,5.1467,5.1773,1335946.7807
2007-11-26 12:30:00,13.54,13.57,13.48,13.51,1088619.6246139226,5.1773,5.1888,5.1544,5.1658,1088619.6246
2007-11-26 13:00:00,13.51,13.54,13.45,13.46,1066761.7011166548,5.1658,5.1773,5.1429,5.1467,1066761.7011
2007-11-26 13:30:00,13.46,13.48,13.36,13.38,1483487.7643145642,5.1467,5.1544,5.1085,5.1161,1483487.7643
2007-11-26 14:00:00,13.38,13.42,13.35,13.37,1561416.013304823,5.1161,5.1314,5.1047,5.1123,1561416.0133
2007-11-26 14:30:00,13.37,13.4,13.28,13.29,2069612.7346162985,5.1123,5.1238,5.0779,5.0817,2069612.7346
2007-11-26 15:00:00,13.29,13.29,13.14,13.15,3592777.381800903,5.0817,5.0817,5.0244,5.0282,3592777.3818
2007-11-26 15:30:00,13.15,13.17,13.02,13.05,7201235.4478498455,5.0282,5.0358,4.9785,4.9899,7201235.4478
2007-11-27 09:30:00,13.15,13.36,13.15,13.29,3153955.8089807555,5.0282,5.1085,5.0282,5.0817,3153955.809
2007-11-27 10:00:00,13.29,13.34,13.2,13.33,2804229.033024472,5.0817,5.1008,5.0473,5.097,2804229.033
2007-11-27 10:30:00,13.33,13.74,13.33,13.71,6469232.596816346,5.097,5.2538,5.097,5.2423,6469232.5968
2007-11-27 11:00:00,13.7,13.72,13.4,13.57,4807317.652649085,5.2385,5.2461,5.1238,5.1888,4807317.6526
2007-11-27 11:30:00,13.57,13.74,13.57,13.6,2702304.585412212,5.1888,5.2538,5.1888,5.2002,2702304.5854
2007-11-27 12:00:00,13.6,13.65,13.59,13.62,1514611.5466856735,5.2002,5.2194,5.1964,5.2079,1514611.5467
2007-11-27 12:30:00,13.62,13.84,13.62,13.76,2518175.338560228,5.2079,5.292,5.2079,5.2614,2518175.3386
2007-11-27 13:00:00,13.76,13.81,13.74,13.78,1457353.290567831,5.2614,5.2805,5.2538,5.2691,1457353.2906
2007-11-27 13:30:00,13.78,13.81,13.72,13.73,1604419.1019244476,5.2691,5.2805,5.2461,5.25,1604419.1019
2007-11-27 14:00:00,13.74,13.74,13.66,13.73,2764314.564029461,5.2538,5.2538,5.2232,5.25,2764314.564
2007-11-27 14:30:00,13.72,13.76,13.55,13.58,3549774.2931812783,5.2461,5.2614,5.1811,5.1926,3549774.2932
2007-11-27 15:00:00,13.58,13.7,13.54,13.6,2411023.996198622,5.1926,5.2385,5.1773,5.2002,2411023.9962
2007-11-27 15:30:00,13.6,13.74,13.59,13.69,5242813.019719648,5.2002,5.2538,5.1964,5.2347,5242813.0197
2007-11-28 09:30:00,13.99,14.25,13.95,14.24,5977904.490377762,5.3494,5.4488,5.3341,5.445,5977904.4904
2007-11-28 10:00:00,14.23,14.4,14.23,14.37,4873841.7676407695,5.4411,5.5061,5.4411,5.4947,4873841.7676
2007-11-28 10:30:00,14.37,14.58,14.36,14.49,6247802.328344025,5.4947,5.575,5.4909,5.5406,6247802.3283
2007-11-28 11:00:00,14.49,14.51,14.37,14.4,2895462.1050130674,5.5406,5.5482,5.4947,5.5061,2895462.105
2007-11-28 11:30:00,14.4,14.43,14.31,14.36,2014967.9258731287,5.5061,5.5176,5.4717,5.4909,2014967.9259
2007-11-28 12:00:00,14.36,14.45,14.35,14.42,1594678.0708006653,5.4909,5.5253,5.487,5.5138,1594678.0708
2007-11-28 12:30:00,14.42,14.43,14.35,14.37,1247327.156094084,5.5138,5.5176,5.487,5.4947,1247327.1561
2007-11-28 13:00:00,14.37,14.41,14.34,14.38,1902827.274887147,5.4947,5.51,5.4832,5.4985,1902827.2749
2007-11-28 13:30:00,14.38,14.43,14.34,14.38,2635780.470420528,5.4985,5.5176,5.4832,5.4985,2635780.4704
2007-11-28 14:00:00,14.37,14.38,14.28,14.29,2544309.812306961,5.4947,5.4985,5.4603,5.4641,2544309.8123
2007-11-28 14:30:00,14.29,14.33,14.25,14.29,1692801.1404133998,5.4641,5.4794,5.4488,5.4641,1692801.1404
2007-11-28 15:00:00,14.3,14.3,14.21,14.24,3361130.909954859,5.4679,5.4679,5.4335,5.445,3361130.91
2007-11-28 15:30:00,14.23,14.27,14.09,14.2,6668567.355666429,5.4411,5.4564,5.3876,5.4297,6668567.3557
2007-11-29 09:30:00,14.2,14.38,14.1,14.16,3307674.031836541,5.4297,5.4985,5.3914,5.4144,3307674.0318
2007-11-29 10:00:00,14.16,14.21,14.1,14.14,2387502.9698265623,5.4144,5.4335,5.3914,5.4067,2387502.9698
2007-11-29 10:30:00,14.14,14.15,14.02,14.03,2832739.3680209075,5.4067,5.4106,5.3608,5.3647,2832739.368
2007-11-29 11:00:00,14.02,14.07,13.99,14.06,1705868.3772867664,5.3608,5.38,5.3494,5.3761,1705868.3773
2007-11-29 11:30:00,14.06,14.14,14.05,14.12,1403183.654074602,5.3761,5.4067,5.3723,5.3991,1403183.6541
2007-11-29 12:00:00,14.12,14.12,13.98,14.05,1387265.3837015918,5.3991,5.3991,5.3456,5.3723,1387265.3837
2007-11-29 12:30:00,14.06,14.09,13.99,14.0,1702542.1715371823,5.3761,5.3876,5.3494,5.3532,1702542.1715
2007-11-29 13:00:00,14.0,14.03,13.97,14.02,1711332.8581610834,5.3532,5.3647,5.3417,5.3608,1711332.8582
2007-11-29 13:30:00,14.02,14.11,13.99,14.07,1649798.0517937753,5.3608,5.3953,5.3494,5.38,1649798.0518
2007-11-29 14:00:00,14.07,14.14,14.05,14.14,2133048.229983369,5.38,5.4067,5.3723,5.4067,2133048.23
2007-11-29 14:30:00,14.13,14.14,14.05,14.11,1587788.0731765265,5.4029,5.4067,5.3723,5.3953,1587788.0732
2007-11-29 15:00:00,14.11,14.14,14.07,14.08,2148253.741981468,5.3953,5.4067,5.38,5.3838,2148253.742
2007-11-29 15:30:00,14.08,14.13,14.05,14.12,2857448.325017819,5.3838,5.4029,5.3723,5.3991,2857448.325
2007-11-30 09:30:00,14.34,14.34,13.99,14.12,4575671.180803041,5.4832,5.4832,5.3494,5.3991,4575671.1808
2007-11-30 10:00:00,14.12,14.17,14.09,14.14,2379900.2138275127,5.3991,5.4182,5.3876,5.4067,2379900.2138
2007-11-30 10:30:00,14.14,14.21,14.14,14.15,2324780.2328344025,5.4067,5.4335,5.4067,5.4106,2324780.2328
2007-11-30 11:00:00,14.15,14.18,14.1,14.16,3034925.1603706344,5.4106,5.422,5.3914,5.4144,3034925.1604
2007-11-30 11:30:00,14.17,14.22,14.13,14.21,2076027.5599904968,5.4182,5.4373,5.4029,5.4335,2076027.56
2007-11-30 12:00:00,14.21,14.21,14.07,14.11,1421952.9579472558,5.4335,5.4335,5.38,5.3953,1421952.9579
2007-11-30 12:30:00,14.11,14.13,14.08,14.11,1082442.3853646948,5.3953,5.4029,5.3838,5.3953,1082442.3854
2007-11-30 13:00:00,14.11,14.13,14.07,14.13,812306.9612734617,5.3953,5.4029,5.38,5.4029,812306.9613
2007-11-30 13:30:00,14.13,14.14,14.08,14.1,1030411.0239961988,5.4029,5.4067,5.3838,5.3914,1030411.024
2007-11-30 14:00:00,14.1,14.15,14.05,14.13,1691138.0375386078,5.3914,5.4106,5.3723,5.4029,1691138.0375
2007-11-30 14:30:00,14.13,14.15,14.1,14.1,1372297.4578284628,5.4029,5.4106,5.3914,5.3914,1372297.4578
2007-11-30 15:00:00,14.1,14.12,13.98,14.05,3498455.690187693,5.3914,5.3991,5.3456,5.3723,3498455.6902
2007-11-30 15:30:00,14.05,14.12,14.01,14.1,3874079.35376574,5.3723,5.3991,5.357,5.3914,3874079.3538
2007-12-03 09:30:00,13.98,14.21,13.94,14.17,2633879.781420765,5.3456,5.4335,5.3303,5.4182,2633879.7814
2007-12-03 10:00:00,14.17,14.21,14.13,14.13,2198859.5866001425,5.4182,5.4335,5.4029,5.4029,2198859.5866
2007-12-03 10:30:00,14.13,14.19,14.06,14.07,3057020.6699928725,5.4029,5.4258,5.3761,5.38,3057020.67
2007-12-03 11:00:00,14.07,14.14,14.04,14.09,1794488.001900689,5.38,5.4067,5.3685,5.3876,1794488.0019
2007-12-03 11:30:00,14.09,14.15,14.07,14.07,1002851.0334996436,5.3876,5.4106,5.38,5.38,1002851.0335
2007-12-03 12:00:00,14.07,14.15,14.07,14.11,857210.7388928487,5.38,5.4106,5.38,5.3953,857210.7389
2007-12-03 12:30:00,14.11,14.14,14.08,14.09,964599.667379425,5.3953,5.4067,5.3838,5.3876,964599.6674
2007-12-03 13:00:00,14.09,14.09,13.97,13.97,1583749.1090520313,5.3876,5.3876,5.3417,5.3417,1583749.1091
2007-12-03 13:30:00,13.97,13.97,13.89,13.91,1889522.4518888097,5.3417,5.3417,5.3111,5.3188,1889522.4519
2007-12-03 14:00:00,13.91,13.97,13.91,13.91,1282252.3164647184,5.3188,5.3417,5.3188,5.3188,1282252.3165
2007-12-03 14:30:00,13.91,13.92,13.86,13.89,1567118.0803041102,5.3188,5.3226,5.2997,5.3111,1567118.0803
2007-12-03 15:00:00,13.89,13.91,13.82,13.9,2233309.574720836,5.3111,5.3188,5.2844,5.315,2233309.5747
2007-12-03 15:30:00,13.9,13.95,13.85,13.89,3803516.274649561,5.315,5.3341,5.2958,5.3111,3803516.2746
2007-12-04 09:30:00,13.77,13.92,13.76,13.89,2650273.224043716,5.2653,5.3226,5.2614,5.3111,2650273.224
2007-12-04 10:00:00,13.89,14.04,13.85,13.99,2710857.6859111427,5.3111,5.3685,5.2958,5.3494,2710857.6859
2007-12-04 10:30:00,13.99,14.06,13.96,13.97,1419814.6828225232,5.3494,5.3761,5.3379,5.3417,1419814.6828
2007-12-04 11:00:00,13.97,13.98,13.89,13.89,940841.0548823948,5.3417,5.3456,5.3111,5.3111,940841.0549
2007-12-04 11:30:00,13.89,13.97,13.84,13.94,2235685.435970539,5.3111,5.3417,5.292,5.3303,2235685.436
2007-12-04 12:00:00,13.95,14.03,13.95,14.02,1090995.4858636255,5.3341,5.3647,5.3341,5.3608,1090995.4859
2007-12-04 12:30:00,14.02,14.02,13.98,14.0,1242575.433594678,5.3608,5.3608,5.3456,5.3532,1242575.4336
2007-12-04 13:00:00,14.0,14.02,13.96,13.97,722024.233784747,5.3532,5.3608,5.3379,5.3417,722024.2338
2007-12-04 13:30:00,13.97,14.02,13.95,13.98,768828.7004038964,5.3417,5.3608,5.3341,5.3456,768828.7004
2007-12-04 14:00:00,13.98,13.98,13.88,13.89,1727726.3007840342,5.3456,5.3456,5.3073,5.3111,1727726.3008
2007-12-04 14:30:00,13.89,13.95,13.86,13.94,1557139.4630553576,5.3111,5.3341,5.2997,5.3303,1557139.4631
2007-12-04 15:00:00,13.94,13.99,13.9,13.97,2083630.3159895465,5.3303,5.3494,5.315,5.3417,2083630.316
2007-12-04 15:30:00,13.97,13.98,13.84,13.86,3526015.680684248,5.3417,5.3456,5.292,5.2997,3526015.6807
2007-12-05 09:30:00,14.05,14.08,13.89,13.94,2647184.604419102,5.3723,5.3838,5.3111,5.3303,2647184.6044
2007-12-05 10:00:00,13.93,13.98,13.9,13.96,1540508.4343074365,5.3264,5.3456,5.315,5.3379,1540508.4343
2007-12-05 10:30:00,13.96,13.99,13.95,13.98,1662152.530292231,5.3379,5.3494,5.3341,5.3456,1662152.5303
2007-12-05 11:00:00,13.97,14.09,13.96,14.09,1826799.71489665,5.3417,5.3876,5.3379,5.3876,1826799.7149
2007-12-05 11:30:00,14.08,14.12,14.07,14.1,1255167.498218104,5.3838,5.3991,5.38,5.3914,1255167.4982
2007-12-05 12:00:00,14.1,14.11,14.04,14.05,1242337.8474697075,5.3914,5.3953,5.3685,5.3723,1242337.8475
2007-12-05 12:30:00,14.05,14.1,13.99,14.02,1737229.7457828464,5.3723,5.3914,5.3494,5.3608,1737229.7458
2007-12-05 13:00:00,14.02,14.06,14.01,14.04,1377286.7664528391,5.3608,5.3761,5.357,5.3685,1377286.7665
2007-12-05 13:30:00,14.04,14.06,14.01,14.05,1190781.6583511524,5.3685,5.3761,5.357,5.3723,1190781.6584
2007-12-05 14:00:00,14.05,14.06,13.93,13.95,1743169.3989071038,5.3723,5.3761,5.3264,5.3341,1743169.3989
2007-12-05 14:30:00,13.95,14.0,13.94,13.94,2012592.064623426,5.3341,5.3532,5.3303,5.3303,2012592.0646
2007-12-05 15:00:00,13.94,14.01,13.94,13.99,1459253.9795675932,5.3303,5.357,5.3303,5.3494,1459253.9796
2007-12-05 15:30:00,13.99,14.05,13.97,14.02,2587075.314801616,5.3494,5.3723,5.3417,5.3608,2587075.3148
2007-12-06 09:30:00,14.23,14.34,14.18,14.27,3536944.642432882,5.4411,5.4832,5.422,5.4564,3536944.6424
2007-12-06 10:00:00,14.27,14.31,14.23,14.26,2250890.9479686385,5.4564,5.4717,5.4411,5.4526,2250890.948
2007-12-06 10:30:00,14.26,14.26,14.17,14.25,1793537.6574008078,5.4526,5.4526,5.4182,5.4488,1793537.6574
2007-12-06 11:00:00,14.24,14.31,14.23,14.27,1390591.589451176,5.445,5.4717,5.4411,5.4564,1390591.5895
2007-12-06 11:30:00,14.27,14.31,14.26,14.28,1394392.967450701,5.4564,5.4717,5.4526,5.4603,1394392.9675
2007-12-06 12:00:00,14.28,14.31,14.24,14.26,1722024.233784747,5.4603,5.4717,5.445,5.4526,1722024.2338
2007-12-06 12:30:00,14.26,14.27,14.19,14.21,1192682.3473509147,5.4526,5.4564,5.4258,5.4335,1192682.3474
2007-12-06 13:00:00,14.21,14.22,14.13,14.17,2148253.741981468,5.4335,5.4373,5.4029,5.4182,2148253.742
2007-12-06 13:30:00,14.17,14.18,14.06,14.11,1497267.7595628416,5.4182,5.422,5.3761,5.3953,1497267.7596
2007-12-06 14:00:00,14.11,14.12,14.06,14.1,2095747.208363032,5.3953,5.3991,5.3761,5.3914,2095747.2084
2007-12-06 14:30:00,14.1,14.13,14.07,14.11,1976954.1458778807,5.3914,5.4029,5.38,5.3953,1976954.1459
2007-12-06 15:00:00,14.11,14.18,14.1,14.17,1920408.648134949,5.3953,5.422,5.3914,5.4182,1920408.6481
2007-12-06 15:30:00,14.18,14.22,14.15,14.21,3262295.081967213,5.422,5.4373,5.4106,5.4335,3262295.082
2007-12-07 09:30:00,14.23,14.28,14.13,14.17,2349489.1898313137,5.4411,5.4603,5.4029,5.4182,2349489.1898
2007-12-07 10:00:00,14.17,14.33,14.15,14.28,2749821.8104062723,5.4182,5.4794,5.4106,5.4603,2749821.8104
2007-12-07 10:30:00,14.28,14.29,14.13,14.17,1458778.8073176527,5.4603,5.4641,5.4029,5.4182,1458778.8073
2007-12-07 11:00:00,14.17,14.27,14.15,14.24,1712520.788785935,5.4182,5.4564,5.4106,5.445,1712520.7888
2007-12-07 11:30:00,14.24,14.3,14.23,14.26,1829175.576146353,5.445,5.4679,5.4411,5.4526,1829175.5761
2007-12-07 12:00:00,14.26,14.31,14.23,14.26,833689.7125207888,5.4526,5.4717,5.4411,5.4526,833689.7125
2007-12-07 12:30:00,14.26,14.27,14.21,14.21,474934.6638156332,5.4526,5.4564,5.4335,5.4335,474934.6638
2007-12-07 13:00:00,14.21,14.22,14.14,14.17,836303.1598954621,5.4335,5.4373,5.4067,5.4182,836303.1599
2007-12-07 13:30:00,14.17,14.2,14.15,14.2,702779.7576621525,5.4182,5.4297,5.4106,5.4297,702779.7577
2007-12-07 14:00:00,14.19,14.26,14.17,14.19,1018056.545497743,5.4258,5.4526,5.4182,5.4258,1018056.5455
2007-12-07 14:30:00,14.19,14.23,14.16,14.17,830838.6790211452,5.4258,5.4411,5.4144,5.4182,830838.679
2007-12-07 15:00:00,14.17,14.21,14.09,14.1,2788073.176526491,5.4182,5.4335,5.3876,5.3914,2788073.1765
2007-12-07 15:30:00,14.1,14.2,14.1,14.2,3126633.4046091707,5.3914,5.4297,5.3914,5.4297,3126633.4046
2007-12-10 09:30:00,14.02,14.15,14.02,14.05,2074364.4571157044,5.3608,5.4106,5.3608,5.3723,2074364.4571
2007-12-10 10:00:00,14.06,14.07,13.98,14.01,2828700.4038964123,5.3761,5.38,5.3456,5.357,2828700.4039
2007-12-10 10:30:00,14.01,14.23,13.98,14.21,2267521.97671656,5.357,5.4411,5.3456,5.4335,2267521.9767
2007-12-10 11:00:00,14.21,14.21,14.14,14.17,1438583.986695177,5.4335,5.4335,5.4067,5.4182,1438583.9867
2007-12-10 11:30:00,14.16,14.19,14.13,14.14,1153005.4644808744,5.4144,5.4258,5.4029,5.4067,1153005.4645
2007-12-10 12:00:00,14.13,14.19,14.11,14.18,745782.8462817771,5.4029,5.4258,5.3953,5.422,745782.8463
2007-12-10 12:30:00,14.18,14.19,14.16,14.16,896887.6217628891,5.422,5.4258,5.4144,5.4144,896887.6218
2007-12-10 13:00:00,14.17,14.21,14.17,14.2,1279876.4552150154,5.4182,5.4335,5.4182,5.4297,1279876.4552
2007-12-10 13:30:00,14.2,14.29,14.2,14.23,1723212.1644095986,5.4297,5.4641,5.4297,5.4411,1723212.1644
2007-12-10 14:00:00,14.23,14.25,14.22,14.25,1222143.026847232,5.4411,5.4488,5.4373,5.4488,1222143.0268
2007-12-10 14:30:00,14.24,14.3,14.23,14.28,2300546.448087432,5.445,5.4679,5.4411,5.4603,2300546.4481
2007-12-10 15:00:00,14.28,14.29,14.24,14.25,1616773.5804229034,5.4603,5.4641,5.445,5.4488,1616773.5804
2007-12-10 15:30:00,14.25,14.27,14.23,14.25,3251128.534093609,5.4488,5.4564,5.4411,5.4488,3251128.5341
2007-12-11 09:30:00,14.55,14.78,14.5,14.7,5237586.124970302,5.5635,5.6514,5.5444,5.6209,5237586.125
2007-12-11 10:00:00,14.7,14.71,14.58,14.6,2781895.937277263,5.6209,5.6247,5.575,5.5826,2781895.9373
2007-12-11 10:30:00,14.6,14.67,14.58,14.66,2149204.086481349,5.5826,5.6094,5.575,5.6056,2149204.0865
2007-12-11 11:00:00,14.66,14.66,14.58,14.59,1771442.1477785695,5.6056,5.6056,5.575,5.5788,1771442.1478
2007-12-11 11:30:00,14.59,14.65,14.59,14.62,886433.8322641958,5.5788,5.6017,5.5788,5.5903,886433.8323
2007-12-11 12:00:00,14.62,14.63,14.58,14.6,953433.1195058208,5.5903,5.5941,5.575,5.5826,953433.1195
2007-12-11 12:30:00,14.6,14.69,14.59,14.69,1488239.48681397,5.5826,5.617,5.5788,5.617,1488239.4868
2007-12-11 13:00:00,14.69,14.73,14.66,14.71,1230696.127346163,5.617,5.6323,5.6056,5.6247,1230696.1273
2007-12-11 13:30:00,14.71,14.72,14.65,14.69,1928011.4041339983,5.6247,5.6285,5.6017,5.617,1928011.4041
2007-12-11 14:00:00,14.69,14.73,14.43,14.5,4605369.446424329,5.617,5.6323,5.5176,5.5444,4605369.4464
2007-12-11 14:30:00,14.5,14.5,14.31,14.36,3282489.902589689,5.5444,5.5444,5.4717,5.4909,3282489.9026
2007-12-11 15:00:00,14.36,14.39,14.25,14.28,4055119.98099311,5.4909,5.5023,5.4488,5.4603,4055119.981
2007-12-11 15:30:00,14.28,14.31,14.18,14.18,5445711.570444286,5.4603,5.4717,5.422,5.422,5445711.5704
2007-12-12 09:30:00,14.43,14.55,14.37,14.55,3820622.475647424,5.5176,5.5635,5.4947,5.5635,3820622.4756
2007-12-12 10:00:00,14.54,14.55,14.41,14.45,2824423.853646947,5.5597,5.5635,5.51,5.5253,2824423.8536
2007-12-12 10:30:00,14.45,14.45,14.38,14.42,2738655.262532668,5.5253,5.5253,5.4985,5.5138,2738655.2625
2007-12-12 11:00:00,14.42,14.47,14.42,14.44,1970776.906628653,5.5138,5.5329,5.5138,5.5214,1970776.9066
2007-12-12 11:30:00,14.44,14.51,14.44,14.5,1860299.3585174624,5.5214,5.5482,5.5214,5.5444,1860299.3585
2007-12-12 12:00:00,14.51,14.53,14.45,14.5,1860536.944642433,5.5482,5.5559,5.5253,5.5444,1860536.9446
2007-12-12 12:30:00,14.5,14.53,14.4,14.5,2731527.6787835592,5.5444,5.5559,5.5061,5.5444,2731527.6788
2007-12-12 13:00:00,14.5,14.58,14.49,14.55,1634117.367545735,5.5444,5.575,5.5406,5.5635,1634117.3675
2007-12-12 13:30:00,14.55,14.62,14.52,14.55,1469707.7690662865,5.5635,5.5903,5.552,5.5635,1469707.7691
2007-12-12 14:00:00,14.55,14.58,14.52,14.53,1435970.5393205038,5.5635,5.575,5.552,5.5559,1435970.5393
2007-12-12 14:30:00,14.53,14.53,14.46,14.5,1672131.1475409835,5.5559,5.5559,5.5291,5.5444,1672131.1475
2007-12-12 15:00:00,14.5,14.5,14.21,14.33,4426942.266571633,5.5444,5.5444,5.4335,5.4794,4426942.2666
2007-12-12 15:30:00,14.33,14.49,14.26,14.49,4798764.5521501545,5.4794,5.5406,5.4526,5.5406,4798764.5522
2007-12-13 09:30:00,14.47,14.51,14.29,14.43,2518175.338560228,5.5329,5.5482,5.4641,5.5176,2518175.3386
2007-12-13 10:00:00,14.43,14.64,14.42,14.53,2691613.2097885483,5.5176,5.5979,5.5138,5.5559,2691613.2098
2007-12-13 10:30:00,14.53,14.55,14.44,14.49,1323117.1299596103,5.5559,5.5635,5.5214,5.5406,1323117.13
2007-12-13 11:00:00,14.48,14.53,14.44,14.49,1257543.3594678072,5.5367,5.5559,5.5214,5.5406,1257543.3595
2007-12-13 11:30:00,14.49,14.52,14.46,14.51,980042.7655024946,5.5406,5.552,5.5291,5.5482,980042.7655
2007-12-13 12:00:00,14.51,14.52,14.37,14.39,1409360.89332383,5.5482,5.552,5.4947,5.5023,1409360.8933
2007-12-13 12:30:00,14.39,14.41,14.33,14.37,962698.9783796626,5.5023,5.51,5.4794,5.4947,962698.9784
2007-12-13 13:00:00,14.37,14.43,14.36,14.4,819196.9588976004,5.4947,5.5176,5.4909,5.5061,819196.9589
2007-12-13 13:30:00,14.4,14.42,14.34,14.42,947018.2941316228,5.5061,5.5138,5.4832,5.5138,947018.2941
2007-12-13 14:00:00,14.42,14.47,14.38,14.45,1380375.3860774531,5.5138,5.5329,5.4985,5.5253,1380375.3861
2007-12-13 14:30:00,14.45,14.45,14.35,14.38,1073889.284865764,5.5253,5.5253,5.487,5.4985,1073889.2849
2007-12-13 15:00:00,14.37,14.44,14.33,14.39,2315751.960085531,5.4947,5.5214,5.4794,5.5023,2315751.9601
2007-12-13 15:30:00,14.39,14.4,14.32,14.36,5281301.971964837,5.5023,5.5061,5.4756,5.4909,5281301.972
2007-12-14 09:30:00,14.24,14.25,14.02,14.06,3128771.679733904,5.445,5.4488,5.3608,5.3761,3128771.6797
2007-12-14 10:00:00,14.06,14.07,13.97,13.99,3069612.7346162987,5.3761,5.38,5.3417,5.3494,3069612.7346
2007-12-14 10:30:00,13.99,14.0,13.9,13.97,2984556.9018769306,5.3494,5.3532,5.315,5.3417,2984556.9019
2007-12-14 11:00:00,13.97,14.0,13.93,13.98,1903540.0332620568,5.3417,5.3532,5.3264,5.3456,1903540.0333
2007-12-14 11:30:00,13.99,13.99,13.9,13.9,1635067.7120456165,5.3494,5.3494,5.315,5.315,1635067.712
2007-12-14 12:00:00,13.9,13.93,13.87,13.88,1393917.7952007602,5.315,5.3264,5.3035,5.3073,1393917.7952
2007-12-14 12:30:00,13.88,13.92,13.83,13.83,1897600.3801378,5.3073,5.3226,5.2882,5.2882,1897600.3801
2007-12-14 13:00:00,13.83,13.9,13.78,13.81,1950344.499881207,5.2882,5.315,5.2691,5.2805,1950344.4999
2007-12-14 13:30:00,13.81,13.81,13.73,13.76,2009741.0311237825,5.2805,5.2805,5.25,5.2614,2009741.0311
2007-12-14 14:00:00,13.76,13.79,13.72,13.77,1684723.2121644097,5.2614,5.2729,5.2461,5.2653,1684723.2122
2007-12-14 14:30:00,13.77,13.78,13.73,13.74,1478736.041815158,5.2653,5.2691,5.25,5.2538,1478736.0418
2007-12-14 15:00:00,13.75,13.79,13.71,13.75,2391304.347826087,5.2576,5.2729,5.2423,5.2576,2391304.3478
2007-12-14 15:30:00,13.75,13.83,13.73,13.77,6185792.349726776,5.2576,5.2882,5.25,5.2653,6185792.3497
2007-12-17 09:30:00,13.69,13.77,13.66,13.75,2042527.916369684,5.2347,5.2653,5.2232,5.2576,2042527.9164
2007-12-17 10:00:00,13.75,13.85,13.7,13.8,1944880.01900689,5.2576,5.2958,5.2385,5.2767,1944880.019
2007-12-17 10:30:00,13.8,13.92,13.76,13.89,1724637.6811594204,5.2767,5.3226,5.2614,5.3111,1724637.6812
2007-12-17 11:00:00,13.9,13.93,13.79,13.81,1238061.2972202424,5.315,5.3264,5.2729,5.2805,1238061.2972
2007-12-17 11:30:00,13.81,13.83,13.72,13.74,1123069.6127346165,5.2805,5.2882,5.2461,5.2538,1123069.6127
2007-12-17 12:00:00,13.74,13.74,13.68,13.71,1168448.562603944,5.2538,5.2538,5.2308,5.2423,1168448.5626
2007-12-17 12:30:00,13.71,13.75,13.67,13.72,791636.9684010454,5.2423,5.2576,5.227,5.2461,791636.9684
2007-12-17 13:00:00,13.72,13.74,13.62,13.63,1378712.283202661,5.2461,5.2538,5.2079,5.2117,1378712.2832
2007-12-17 13:30:00,13.63,13.66,13.53,13.55,1970539.3205036824,5.2117,5.2232,5.1735,5.1811,1970539.3205
2007-12-17 14:00:00,13.55,13.58,13.49,13.55,1650985.9824186268,5.1811,5.1926,5.1582,5.1811,1650985.9824
2007-12-17 14:30:00,13.55,13.57,13.46,13.47,1627940.1282965075,5.1811,5.1888,5.1467,5.1505,1627940.1283
2007-12-17 15:00:00,13.47,13.49,13.44,13.45,1949631.741506296,5.1505,5.1582,5.1391,5.1429,1949631.7415
2007-12-17 15:30:00,13.46,13.51,13.37,13.44,6084580.660489428,5.1467,5.1658,5.1123,5.1391,6084580.6605
2007-12-18 09:30:00,13.52,13.64,13.5,13.62,2892611.071513424,5.1697,5.2155,5.162,5.2079,2892611.0715
2007-12-18 10:00:00,13.62,13.65,13.51,13.56,2076265.146115467,5.2079,5.2194,5.1658,5.185,2076265.1461
2007-12-18 10:30:00,13.56,13.57,13.47,13.49,2592539.7956759324,5.185,5.1888,5.1505,5.1582,2592539.7957
2007-12-18 11:00:00,13.49,13.54,13.48,13.53,1404846.7569493942,5.1582,5.1773,5.1544,5.1735,1404846.7569
2007-12-18 11:30:00,13.53,13.53,13.38,13.4,1884295.557139463,5.1735,5.1735,5.1161,5.1238,1884295.5571
2007-12-18 12:00:00,13.4,13.43,13.32,13.39,1872416.250890948,5.1238,5.1352,5.0932,5.12,1872416.2509
2007-12-18 12:30:00,13.39,13.43,13.33,13.4,1225231.6464718462,5.12,5.1352,5.097,5.1238,1225231.6465
2007-12-18 13:00:00,13.4,13.52,13.36,13.49,1435257.7809455928,5.1238,5.1697,5.1085,5.1582,1435257.7809
2007-12-18 13:30:00,13.48,13.52,13.46,13.47,1103349.9643620814,5.1544,5.1697,5.1467,5.1505,1103349.9644
2007-12-18 14:00:00,13.48,13.55,13.44,13.55,2019482.0622475648,5.1544,5.1811,5.1391,5.1811,2019482.0622
2007-12-18 14:30:00,13.55,13.57,13.47,13.49,1491565.6925635545,5.1811,5.1888,5.1505,5.1582,1491565.6926
2007-12-18 15:00:00,13.49,13.52,13.45,13.49,1567355.6664290803,5.1582,5.1697,5.1429,5.1582,1567355.6664
2007-12-18 15:30:00,13.49,13.51,13.41,13.46,2960560.70325493,5.1582,5.1658,5.1276,5.1467,2960560.7033
2007-12-19 09:30:00,13.5,13.63,13.44,13.54,1913043.4782608696,5.162,5.2117,5.1391,5.1773,1913043.4783
2007-12-19 10:00:00,13.54,13.65,13.49,13.64,1937990.021382752,5.1773,5.2194,5.1582,5.2155,1937990.0214
2007-12-19 10:30:00,13.64,13.73,13.62,13.65,2200285.1033499646,5.2155,5.25,5.2079,5.2194,2200285.1033
2007-12-19 11:00:00,13.64,13.65,13.48,13.49,1981943.454502257,5.2155,5.2194,5.1544,5.1582,1981943.4545
2007-12-19 11:30:00,13.49,13.51,13.27,13.33,3237348.5388453314,5.1582,5.1658,5.0741,5.097,3237348.5388
2007-12-19 12:00:00,13.33,13.41,13.29,13.38,2239249.2278450937,5.097,5.1276,5.0817,5.1161,2239249.2278
2007-12-19 12:30:00,13.38,13.38,13.29,13.34,1691850.7959135186,5.1161,5.1161,5.0817,5.1008,1691850.7959
2007-12-19 13:00:00,13.34,13.37,13.26,13.29,2000000.0,5.1008,5.1123,5.0702,5.0817,2000000.0
2007-12-19 13:30:00,13.29,13.36,13.28,13.31,1668092.1834164886,5.0817,5.1085,5.0779,5.0894,1668092.1834
2007-12-19 14:00:00,13.31,13.5,13.31,13.49,2883107.626514612,5.0894,5.162,5.0894,5.1582,2883107.6265
2007-12-19 14:30:00,13.49,13.5,13.42,13.43,2382988.8334521265,5.1582,5.162,5.1314,5.1352,2382988.8335
2007-12-19 15:00:00,13.42,13.47,13.31,13.34,2447137.087194108,5.1314,5.1505,5.0894,5.1008,2447137.0872
2007-12-19 15:30:00,13.34,13.35,13.3,13.32,4785934.901401758,5.1008,5.1047,5.0855,5.0932,4785934.9014
2007-12-20 09:30:00,13.64,13.73,13.54,13.62,3206699.9287241627,5.2155,5.25,5.1773,5.2079,3206699.9287
2007-12-20 10:00:00,13.62,13.72,13.62,13.69,2757662.1525302925,5.2079,5.2461,5.2079,5.2347,2757662.1525
2007-12-20 10:30:00,13.7,13.81,13.66,13.78,2544072.226181991,5.2385,5.2805,5.2232,5.2691,2544072.2262
2007-12-20 11:00:00,13.78,13.79,13.73,13.77,1770254.2171537182,5.2691,5.2729,5.25,5.2653,1770254.2172
2007-12-20 11:30:00,13.77,13.8,13.74,13.77,1058446.1867426943,5.2653,5.2767,5.2538,5.2653,1058446.1867
2007-12-20 12:00:00,13.77,13.85,13.74,13.83,1352815.395580898,5.2653,5.2958,5.2538,5.2882,1352815.3956
2007-12-20 12:30:00,13.83,13.84,13.71,13.75,1163696.840104538,5.2882,5.292,5.2423,5.2576,1163696.8401
2007-12-20 13:00:00,13.75,13.86,13.75,13.85,1142314.0888572107,5.2576,5.2997,5.2576,5.2958,1142314.0889
2007-12-20 13:30:00,13.85,13.93,13.84,13.93,1793300.0712758375,5.2958,5.3264,5.292,5.3264,1793300.0713
2007-12-20 14:00:00,13.92,14.07,13.91,14.02,3184842.0052268947,5.3226,5.38,5.3188,5.3608,3184842.0052
2007-12-20 14:30:00,14.02,14.15,13.99,13.99,3014730.3397481586,5.3608,5.4106,5.3494,5.3494,3014730.3397
2007-12-20 15:00:00,13.99,14.08,13.98,14.0,2167735.804229033,5.3494,5.3838,5.3456,5.3532,2167735.8042
2007-12-20 15:30:00,14.0,14.14,13.99,14.05,5531004.9893086245,5.3532,5.4067,5.3494,5.3723,5531004.9893
2007-12-21 09:30:00,14.33,14.46,14.23,14.39,12453789.498693276,5.4794,5.5291,5.4411,5.5023,12453789.4987
2007-12-21 10:00:00,14.39,14.44,14.33,14.33,2267046.804466619,5.5023,5.5214,5.4794,5.4794,2267046.8045
2007-12-21 10:30:00,14.33,14.34,14.26,14.28,1597766.690425279,5.4794,5.4832,5.4526,5.4603,1597766.6904
2007-12-21 11:00:00,14.27,14.39,14.27,14.37,1731052.5065336186,5.4564,5.5023,5.4564,5.4947,1731052.5065
2007-12-21 11:30:00,14.37,14.37,14.29,14.36,1066999.2872416251,5.4947,5.4947,5.4641,5.4909,1066999.2872
2007-12-21 12:00:00,14.36,14.41,14.31,14.41,1388453.3143264437,5.4909,5.51,5.4717,5.51,1388453.3143
2007-12-21 12:30:00,14.41,14.42,14.39,14.4,881682.1097647898,5.51,5.5138,5.5023,5.5061,881682.1098
2007-12-21 13:00:00,14.4,14.45,14.37,14.44,1506771.2045616535,5.5061,5.5253,5.4947,5.5214,1506771.2046
2007-12-21 13:30:00,14.45,14.48,14.41,14.47,1167260.6319790925,5.5253,5.5367,5.51,5.5329,1167260.632
2007-12-21 14:00:00,14.47,14.62,14.47,14.53,2667141.838916607,5.5329,5.5903,5.5329,5.5559,2667141.8389
2007-12-21 14:30:00,14.52,14.55,14.48,14.52,1891898.313138513,5.552,5.5635,5.5367,5.552,1891898.3131
2007-12-21 15:00:00,14.52,14.55,14.49,14.53,1832739.3680209075,5.552,5.5635,5.5406,5.5559,1832739.368
2007-12-21 15:30:00,14.53,14.54,14.39,14.45,4839154.193395106,5.5559,5.5597,5.5023,5.5253,4839154.1934
2007-12-24 09:30:00,14.44,14.56,14.43,14.5,1400807.792824899,5.5214,5.5673,5.5176,5.5444,1400807.7928
2007-12-24 10:00:00,14.5,14.51,14.31,14.33,1398194.3454502258,5.5444,5.5482,5.4717,5.4794,1398194.3455
2007-12-24 10:30:00,14.33,14.37,14.32,14.34,991684.4856260394,5.4794,5.4947,5.4756,5.4832,991684.4856
2007-12-24 11:00:00,14.33,14.34,14.27,14.31,863387.9781420765,5.4794,5.4832,5.4564,5.4717,863387.9781
2007-12-24 11:30:00,14.31,14.32,14.27,14.27,764789.7362794013,5.4717,5.4756,5.4564,5.4564,764789.7363
2007-12-24 12:00:00,14.27,14.34,14.27,14.32,1109527.2036113092,5.4564,5.4832,5.4564,5.4756,1109527.2036
2007-12-24 12:30:00,14.32,14.44,14.32,14.39,1893561.4160133048,5.4756,5.5214,5.4756,5.5023,1893561.416
2007-12-24 13:00:00,14.38,14.38,14.37,14.38,291043.0030886196,5.4985,5.4985,5.4947,5.4985,291043.0031
2007-12-24 13:30:00,14.37,14.38,14.31,14.31,8790.686623901165,5.4947,5.4985,5.4717,5.4717,8790.6866
2007-12-24 14:00:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 14:30:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 15:00:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 15:30:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-26 09:30:00,14.31,14.45,14.31,14.39,1524114.9916844857,5.4717,5.5253,5.4717,5.5023,1524114.9917
2007-12-26 10:00:00,14.39,14.49,14.37,14.47,1187693.0387265384,5.5023,5.5406,5.4947,5.5329,1187693.0387
2007-12-26 10:30:00,14.46,14.47,14.4,14.42,682109.7647897362,5.5291,5.5329,5.5061,5.5138,682109.7648
2007-12-26 11:00:00,14.42,14.43,14.39,14.41,567355.6664290805,5.5138,5.5176,5.5023,5.51,567355.6664
2007-12-26 11:30:00,14.4,14.46,14.39,14.43,833452.1263958185,5.5061,5.5291,5.5023,5.5176,833452.1264
2007-12-26 12:00:00,14.43,14.45,14.42,14.44,382751.2473271561,5.5176,5.5253,5.5138,5.5214,382751.2473
2007-12-26 12:30:00,14.44,14.47,14.42,14.45,440484.67569493945,5.5214,5.5329,5.5138,5.5253,440484.6757
2007-12-26 13:00:00,14.45,14.48,14.43,14.46,749346.6381563317,5.5253,5.5367,5.5176,5.5291,749346.6382
2007-12-26 13:30:00,14.46,14.49,14.45,14.49,710620.0997861725,5.5291,5.5406,5.5253,5.5406,710620.0998
2007-12-26 14:00:00,14.49,14.52,14.47,14.52,579710.1449275363,5.5406,5.552,5.5329,5.552,579710.1449
2007-12-26 14:30:00,14.52,14.55,14.5,14.51,589688.7621762889,5.552,5.5635,5.5444,5.5482,589688.7622
2007-12-26 15:00:00,14.52,14.52,14.47,14.48,866951.770016631,5.552,5.552,5.5329,5.5367,866951.77
2007-12-26 15:30:00,14.48,14.54,14.47,14.52,2199097.172725113,5.5367,5.5597,5.5329,5.552,2199097.1727
2007-12-27 09:30:00,14.52,14.59,14.35,14.35,2091708.2442385368,5.552,5.5788,5.487,5.487,2091708.2442
2007-12-27 10:00:00,14.35,14.4,14.33,14.37,1105725.8256117844,5.487,5.5061,5.4794,5.4947,1105725.8256
2007-12-27 10:30:00,14.37,14.4,14.31,14.33,1197909.2421002614,5.4947,5.5061,5.4717,5.4794,1197909.2421
2007-12-27 11:00:00,14.33,14.34,14.2,14.27,1071275.8374910906,5.4794,5.4832,5.4297,5.4564,1071275.8375
2007-12-27 11:30:00,14.28,14.3,14.25,14.29,445473.98431931576,5.4603,5.4679,5.4488,5.4641,445473.9843
2007-12-27 12:00:00,14.29,14.32,14.25,14.25,1242575.433594678,5.4641,5.4756,5.4488,5.4488,1242575.4336
2007-12-27 12:30:00,14.25,14.31,14.24,14.29,1007840.34212402,5.4488,5.4717,5.445,5.4641,1007840.3421
2007-12-27 13:00:00,14.29,14.33,14.25,14.33,1711570.4442860538,5.4641,5.4794,5.4488,5.4794,1711570.4443
2007-12-27 13:30:00,14.32,14.37,14.29,14.29,941553.8132573058,5.4756,5.4947,5.4641,5.4641,941553.8133
2007-12-27 14:00:00,14.29,14.33,14.27,14.28,1028272.748871466,5.4641,5.4794,5.4564,5.4603,1028272.7489
2007-12-27 14:30:00,14.28,14.31,14.21,14.23,1418864.338322642,5.4603,5.4717,5.4335,5.4411,1418864.3383
2007-12-27 15:00:00,14.23,14.25,14.17,14.18,1103112.378237111,5.4411,5.4488,5.4182,5.422,1103112.3782
2007-12-27 15:30:00,14.18,14.2,14.15,14.19,3229270.610596341,5.422,5.4297,5.4106,5.4258,3229270.6106
2007-12-28 09:30:00,14.32,14.45,14.21,14.25,1180327.8688524591,5.4756,5.5253,5.4335,5.4488,1180327.8689
2007-12-28 10:00:00,14.25,14.28,14.11,14.28,1202185.792349727,5.4488,5.4603,5.3953,5.4603,1202185.7923
2007-12-28 10:30:00,14.28,14.29,14.23,14.26,562128.7716797339,5.4603,5.4641,5.4411,5.4526,562128.7717
2007-12-28 11:00:00,14.26,14.3,14.21,14.23,708006.6524114992,5.4526,5.4679,5.4335,5.4411,708006.6524
2007-12-28 11:30:00,14.23,14.27,14.21,14.22,555476.3601805655,5.4411,5.4564,5.4335,5.4373,555476.3602
2007-12-28 12:00:00,14.22,14.22,14.14,14.15,440722.2618199097,5.4373,5.4373,5.4067,5.4106,440722.2618
2007-12-28 12:30:00,14.16,14.18,14.1,14.1,665003.5637918746,5.4144,5.422,5.3914,5.3914,665003.5638
2007-12-28 13:00:00,14.1,14.16,14.08,14.14,538370.1591827037,5.3914,5.4144,5.3838,5.4067,538370.1592
2007-12-28 13:30:00,14.14,14.23,14.13,14.22,671418.3891660727,5.4067,5.4411,5.4029,5.4373,671418.3892
2007-12-28 14:00:00,14.22,14.22,14.18,14.21,473746.73319078167,5.4373,5.4373,5.422,5.4335,473746.7332
2007-12-28 14:30:00,14.21,14.24,14.14,14.19,538607.745307674,5.4335,5.445,5.4067,5.4258,538607.7453
2007-12-28 15:00:00,14.19,14.23,14.16,14.21,697077.6906628653,5.4258,5.4411,5.4144,5.4335,697077.6907
2007-12-28 15:30:00,14.2,14.22,14.18,14.2,1448087.431693989,5.4297,5.4373,5.422,5.4297,1448087.4317
2007-12-31 09:30:00,14.1,14.14,14.02,14.03,1170586.8377286766,5.3914,5.4067,5.3608,5.3647,1170586.8377
2007-12-31 10:00:00,14.04,14.09,14.02,14.02,730814.9204086482,5.3685,5.3876,5.3608,5.3608,730814.9204
2007-12-31 10:30:00,14.02,14.04,13.95,13.98,814445.2363981943,5.3608,5.3685,5.3341,5.3456,814445.2364
2007-12-31 11:00:00,13.98,13.99,13.91,13.96,846519.3632691851,5.3456,5.3494,5.3188,5.3379,846519.3633
2007-12-31 11:30:00,13.96,14.0,13.91,13.94,594915.6569256355,5.3379,5.3532,5.3188,5.3303,594915.6569
2007-12-31 12:00:00,13.94,13.99,13.93,13.94,506771.2045616536,5.3303,5.3494,5.3264,5.3303,506771.2046
2007-12-31 12:30:00,13.94,13.98,13.92,13.97,818009.0282727489,5.3303,5.3456,5.3226,5.3417,818009.0283
2007-12-31 13:00:00,13.97,14.02,13.94,13.99,629365.6450463294,5.3417,5.3608,5.3303,5.3494,629365.645
2007-12-31 13:30:00,13.99,14.0,13.96,13.97,504870.5155618912,5.3494,5.3532,5.3379,5.3417,504870.5156
2007-12-31 14:00:00,13.97,14.0,13.94,13.95,804466.6191494417,5.3417,5.3532,5.3303,5.3341,804466.6191
2007-12-31 14:30:00,13.95,14.07,13.95,14.05,1200047.517224994,5.3341,5.38,5.3341,5.3723,1200047.5172
2007-12-31 15:00:00,14.05,14.1,14.05,14.08,876455.2150154432,5.3723,5.3914,5.3723,5.3838,876455.215
2007-12-31 15:30:00,14.08,14.09,13.95,13.97,2796388.6909004515,5.3838,5.3876,5.3341,5.3417,2796388.6909
2008-01-02 09:30:00,14.08,14.1,14.01,14.07,1529817.0586837728,5.3838,5.3914,5.357,5.38,1529817.0587
2008-01-02 10:00:00,14.07,14.08,13.94,13.98,2100261.344737468,5.38,5.3838,5.3303,5.3456,2100261.3447
2008-01-02 10:30:00,13.98,13.98,13.81,13.82,1355666.4290805417,5.3456,5.3456,5.2805,5.2844,1355666.4291
2008-01-02 11:00:00,13.82,13.86,13.69,13.72,1569731.5276787835,5.2844,5.2997,5.2347,5.2461,1569731.5277
2008-01-02 11:30:00,13.72,13.72,13.6,13.62,1869327.631266334,5.2461,5.2461,5.2002,5.2079,1869327.6313
2008-01-02 12:00:00,13.62,13.63,13.55,13.58,1712995.9610358756,5.2079,5.2117,5.1811,5.1926,1712995.961
2008-01-02 12:30:00,13.58,13.63,13.57,13.61,964362.0812544548,5.1926,5.2117,5.1888,5.2041,964362.0813
2008-01-02 13:00:00,13.61,13.63,13.54,13.62,1545735.329056783,5.2041,5.2117,5.1773,5.2079,1545735.3291
2008-01-02 13:30:00,13.62,13.69,13.61,13.65,1460441.9101924447,5.2079,5.2347,5.2041,5.2194,1460441.9102
2008-01-02 14:00:00,13.65,13.79,13.65,13.73,2382513.661202186,5.2194,5.2729,5.2194,5.25,2382513.6612
2008-01-02 14:30:00,13.73,13.75,13.6,13.6,1930862.4376336425,5.25,5.2576,5.2002,5.2002,1930862.4376
2008-01-02 15:00:00,13.6,13.62,13.54,13.58,2547873.604181516,5.2002,5.2079,5.1773,5.1926,2547873.6042
2008-01-02 15:30:00,13.58,13.71,13.57,13.68,4512473.271560941,5.1926,5.2423,5.1888,5.2308,4512473.2716
2008-01-03 09:30:00,13.7,13.81,13.68,13.73,1784271.798526966,5.2385,5.2805,5.2308,5.25,1784271.7985
2008-01-03 10:00:00,13.74,13.86,13.74,13.83,1863150.3920171063,5.2538,5.2997,5.2538,5.2882,1863150.392
2008-01-03 10:30:00,13.83,13.85,13.74,13.81,1216678.5459729151,5.2882,5.2958,5.2538,5.2805,1216678.546
2008-01-03 11:00:00,13.81,13.88,13.81,13.83,1109764.7897362795,5.2805,5.3073,5.2805,5.2882,1109764.7897
2008-01-03 11:30:00,13.83,13.93,13.82,13.93,1402233.309574721,5.2882,5.3264,5.2844,5.3264,1402233.3096
2008-01-03 12:00:00,13.92,13.98,13.91,13.96,1358755.0487051555,5.3226,5.3456,5.3188,5.3379,1358755.0487
2008-01-03 12:30:00,13.96,14.02,13.89,13.93,1402233.309574721,5.3379,5.3608,5.3111,5.3264,1402233.3096
2008-01-03 13:00:00,13.92,13.94,13.89,13.91,801853.1717747684,5.3226,5.3303,5.3111,5.3188,801853.1718
2008-01-03 13:30:00,13.9,13.93,13.86,13.86,815395.5808980756,5.315,5.3264,5.2997,5.2997,815395.5809
2008-01-03 14:00:00,13.86,13.89,13.82,13.86,939415.5381325732,5.2997,5.3111,5.2844,5.2997,939415.5381
2008-01-03 14:30:00,13.86,13.88,13.81,13.81,839629.3656450463,5.2997,5.3073,5.2805,5.2805,839629.3656
2008-01-03 15:00:00,13.81,13.83,13.76,13.77,1303159.895462105,5.2805,5.2882,5.2614,5.2653,1303159.8955
2008-01-03 15:30:00,13.77,13.83,13.74,13.82,2951294.8443810884,5.2653,5.2882,5.2538,5.2844,2951294.8444
2008-01-04 09:30:00,13.73,14.12,13.62,13.62,2535281.53955809,5.25,5.3991,5.2079,5.2079,2535281.5396
2008-01-04 10:00:00,13.63,13.68,13.52,13.54,2030886.1962461392,5.2117,5.2308,5.1697,5.1773,2030886.1962
2008-01-04 10:30:00,13.54,13.54,13.28,13.28,3150867.1893561417,5.1773,5.1773,5.0779,5.0779,3150867.1894
2008-01-04 11:00:00,13.29,13.44,13.26,13.41,2141126.158232359,5.0817,5.1391,5.0702,5.1276,2141126.1582
2008-01-04 11:30:00,13.41,13.43,13.33,13.34,1064861.0121168925,5.1276,5.1352,5.097,5.1008,1064861.0121
2008-01-04 12:00:00,13.34,13.44,13.32,13.38,1569731.5276787835,5.1008,5.1391,5.0932,5.1161,1569731.5277
2008-01-04 12:30:00,13.37,13.4,13.33,13.4,896174.8633879782,5.1123,5.1238,5.097,5.1238,896174.8634
2008-01-04 13:00:00,13.4,13.41,13.33,13.36,951057.2582561178,5.1238,5.1276,5.097,5.1085,951057.2583
2008-01-04 13:30:00,13.36,13.38,13.26,13.36,1354953.670705631,5.1085,5.1161,5.0702,5.1085,1354953.6707
2008-01-04 14:00:00,13.35,13.36,13.22,13.25,1315276.7878355903,5.1047,5.1085,5.0549,5.0664,1315276.7878
2008-01-04 14:30:00,13.25,13.29,13.15,13.24,2135424.091233072,5.0664,5.0817,5.0282,5.0626,2135424.0912
2008-01-04 15:00:00,13.24,13.26,13.11,13.17,2339035.400332621,5.0626,5.0702,5.0129,5.0358,2339035.4003
2008-01-04 15:30:00,13.17,13.23,13.15,13.17,5444761.225944405,5.0358,5.0588,5.0282,5.0358,5444761.2259
2008-01-07 09:30:00,13.26,13.3,12.9,12.9,3596103.5875504874,5.0702,5.0855,4.9326,4.9326,3596103.5876
2008-01-07 10:00:00,12.9,12.98,12.8,12.83,4971252.078878594,4.9326,4.9632,4.8944,4.9058,4971252.0789
2008-01-07 10:30:00,12.83,12.84,12.69,12.71,4374435.732953195,4.9058,4.9096,4.8523,4.8599,4374435.733
2008-01-07 11:00:00,12.7,12.84,12.7,12.83,3336421.952957948,4.8561,4.9096,4.8561,4.9058,3336421.953
2008-01-07 11:30:00,12.82,12.92,12.82,12.9,3049417.913993823,4.902,4.9402,4.902,4.9326,3049417.914
2008-01-07 12:00:00,12.9,13.03,12.82,13.02,2604656.688049418,4.9326,4.9823,4.902,4.9785,2604656.688
2008-01-07 12:30:00,13.02,13.15,13.02,13.13,3265621.2877167976,4.9785,5.0282,4.9785,5.0205,3265621.2877
2008-01-07 13:00:00,13.13,13.17,13.04,13.06,1828700.4038964128,5.0205,5.0358,4.9861,4.9938,1828700.4039
2008-01-07 13:30:00,13.06,13.06,12.89,12.92,1822998.3368971248,4.9938,4.9938,4.9288,4.9402,1822998.3369
2008-01-07 14:00:00,12.92,12.93,12.79,12.82,1977429.3181278207,4.9402,4.9441,4.8905,4.902,1977429.3181
2008-01-07 14:30:00,12.82,12.89,12.74,12.8,2250890.9479686385,4.902,4.9288,4.8714,4.8944,2250890.948
2008-01-07 15:00:00,12.8,12.84,12.74,12.74,2254454.739843193,4.8944,4.9096,4.8714,4.8714,2254454.7398
2008-01-07 15:30:00,12.74,12.92,12.73,12.82,6190068.899976241,4.8714,4.9402,4.8676,4.902,6190068.9
2008-01-08 09:30:00,12.85,13.07,12.84,12.97,2621762.8890472795,4.9135,4.9976,4.9096,4.9594,2621762.889
2008-01-08 10:00:00,12.97,13.03,12.96,12.96,2368496.079828938,4.9594,4.9823,4.9555,4.9555,2368496.0798
2008-01-08 10:30:00,12.96,12.99,12.89,12.98,1999049.6555001189,4.9555,4.967,4.9288,4.9632,1999049.6555
2008-01-08 11:00:00,12.98,13.0,12.93,12.95,1723687.336659539,4.9632,4.9708,4.9441,4.9517,1723687.3367
2008-01-08 11:30:00,12.95,12.98,12.89,12.93,1693513.8987883108,4.9517,4.9632,4.9288,4.9441,1693513.8988
2008-01-08 12:00:00,12.93,12.99,12.88,12.94,1262532.6680921835,4.9441,4.967,4.9249,4.9479,1262532.6681
2008-01-08 12:30:00,12.95,13.03,12.93,12.98,1397006.4148253745,4.9517,4.9823,4.9441,4.9632,1397006.4148
2008-01-08 13:00:00,12.98,13.03,12.92,12.98,1965074.8396293656,4.9632,4.9823,4.9402,4.9632,1965074.8396
2008-01-08 13:30:00,12.97,13.02,12.94,13.02,1339272.986457591,4.9594,4.9785,4.9479,4.9785,1339272.9865
2008-01-08 14:00:00,13.02,13.09,12.99,13.08,1614397.7191732004,4.9785,5.0052,4.967,5.0014,1614397.7192
2008-01-08 14:30:00,13.07,13.09,12.93,12.93,2167973.390354004,4.9976,5.0052,4.9441,4.9441,2167973.3904
2008-01-08 15:00:00,12.93,12.93,12.72,12.75,3775243.525778095,4.9441,4.9441,4.8638,4.8752,3775243.5258
2008-01-08 15:30:00,12.75,12.85,12.63,12.63,5976003.801378,4.8752,4.9135,4.8293,4.8293,5976003.8014
2008-01-09 09:30:00,12.67,12.74,12.48,12.61,4843905.915894512,4.8446,4.8714,4.772,4.8217,4843905.9159
2008-01-09 10:00:00,12.62,12.73,12.59,12.68,2522214.3026847234,4.8255,4.8676,4.8141,4.8485,2522214.3027
2008-01-09 10:30:00,12.68,12.71,12.61,12.68,1536707.0563079116,4.8485,4.8599,4.8217,4.8485,1536707.0563
2008-01-09 11:00:00,12.68,12.68,12.56,12.58,1273461.6298408173,4.8485,4.8485,4.8026,4.8102,1273461.6298
2008-01-09 11:30:00,12.58,12.61,12.52,12.59,2360893.3238298884,4.8102,4.8217,4.7873,4.8141,2360893.3238
2008-01-09 12:00:00,12.59,12.59,12.51,12.56,1542171.5371822286,4.8141,4.8141,4.7835,4.8026,1542171.5372
2008-01-09 12:30:00,12.56,12.56,12.42,12.46,1496555.0011879306,4.8026,4.8026,4.7491,4.7643,1496555.0012
2008-01-09 13:00:00,12.46,12.53,12.42,12.42,1879306.2485150867,4.7643,4.7911,4.7491,4.7491,1879306.2485
2008-01-09 13:30:00,12.42,12.45,12.27,12.3,2921834.1648847708,4.7491,4.7605,4.6917,4.7032,2921834.1649
2008-01-09 14:00:00,12.3,12.36,12.21,12.35,3135424.091233072,4.7032,4.7261,4.6688,4.7223,3135424.0912
2008-01-09 14:30:00,12.35,12.58,12.35,12.53,3850558.32739368,4.7223,4.8102,4.7223,4.7911,3850558.3274
2008-01-09 15:00:00,12.53,12.68,12.53,12.57,4458541.221192682,4.7911,4.8485,4.7911,4.8064,4458541.2212
2008-01-09 15:30:00,12.57,12.62,12.53,12.58,6714183.891660728,4.8064,4.8255,4.7911,4.8102,6714183.8917
2008-01-10 09:30:00,12.46,12.5,12.33,12.34,3787360.41815158,4.7643,4.7796,4.7146,4.7185,3787360.4182
2008-01-10 10:00:00,12.35,12.45,12.33,12.37,3576383.939177952,4.7223,4.7605,4.7146,4.7299,3576383.9392
2008-01-10 10:30:00,12.37,12.45,12.32,12.36,2644808.743169399,4.7299,4.7605,4.7108,4.7261,2644808.7432
2008-01-10 11:00:00,12.36,12.47,12.34,12.45,2728439.059158945,4.7261,4.7682,4.7185,4.7605,2728439.0592
2008-01-10 11:30:00,12.45,12.66,12.45,12.63,3842717.98526966,4.7605,4.8408,4.7605,4.8293,3842717.9853
2008-01-10 12:00:00,12.63,12.91,12.6,12.77,3764314.564029461,4.8293,4.9364,4.8179,4.8829,3764314.564
2008-01-10 12:30:00,12.77,12.82,12.73,12.8,2574008.0779282493,4.8829,4.902,4.8676,4.8944,2574008.0779
2008-01-10 13:00:00,12.8,12.84,12.72,12.81,2016868.614872892,4.8944,4.9096,4.8638,4.8982,2016868.6149
2008-01-10 13:30:00,12.81,12.86,12.64,12.72,2546685.6735566645,4.8982,4.9173,4.8332,4.8638,2546685.6736
2008-01-10 14:00:00,12.72,12.79,12.67,12.75,2088382.038488952,4.8638,4.8905,4.8446,4.8752,2088382.0385
2008-01-10 14:30:00,12.75,12.92,12.75,12.89,2356141.6013304824,4.8752,4.9402,4.8752,4.9288,2356141.6013
2008-01-10 15:00:00,12.89,12.97,12.84,12.91,2883820.3848895226,4.9288,4.9594,4.9096,4.9364,2883820.3849
2008-01-10 15:30:00,12.91,12.96,12.74,12.78,5532905.678308387,4.9364,4.9555,4.8714,4.8867,5532905.6783
2008-01-11 09:30:00,12.65,12.8,12.63,12.67,1687336.659539083,4.837,4.8944,4.8293,4.8446,1687336.6595
2008-01-11 10:00:00,12.67,12.67,12.56,12.56,2504870.515561892,4.8446,4.8446,4.8026,4.8026,2504870.5156
2008-01-11 10:30:00,12.56,12.69,12.53,12.67,2410548.8239486814,4.8026,4.8523,4.7911,4.8446,2410548.8239
2008-01-11 11:00:00,12.67,12.69,12.6,12.65,1658826.3245426468,4.8446,4.8523,4.8179,4.837,1658826.3245
2008-01-11 11:30:00,12.65,12.69,12.62,12.65,1544547.3984319316,4.837,4.8523,4.8255,4.837,1544547.3984
2008-01-11 12:00:00,12.65,12.69,12.61,12.64,990258.9688762176,4.837,4.8523,4.8217,4.8332,990258.9689
2008-01-11 12:30:00,12.64,12.67,12.62,12.66,2207650.273224044,4.8332,4.8446,4.8255,4.8408,2207650.2732
2008-01-11 13:00:00,12.66,12.67,12.53,12.59,1611309.0995485864,4.8408,4.8446,4.7911,4.8141,1611309.0995
2008-01-11 13:30:00,12.59,12.61,12.5,12.5,1183654.0746020433,4.8141,4.8217,4.7796,4.7796,1183654.0746
2008-01-11 14:00:00,12.5,12.58,12.48,12.54,1197434.0698503207,4.7796,4.8102,4.772,4.7949,1197434.0699
2008-01-11 14:30:00,12.54,12.57,12.42,12.47,1648134.948918983,4.7949,4.8064,4.7491,4.7682,1648134.9489
2008-01-11 15:00:00,12.47,12.47,12.32,12.4,3023521.02637206,4.7682,4.7682,4.7108,4.7414,3023521.0264
2008-01-11 15:30:00,12.4,12.55,12.38,12.5,4684723.212164409,4.7414,4.7988,4.7338,4.7796,4684723.2122
2008-01-14 09:30:00,12.64,12.7,12.43,12.5,2662152.530292231,4.8332,4.8561,4.7529,4.7796,2662152.5303
2008-01-14 10:00:00,12.49,12.61,12.45,12.58,2991684.48562604,4.7758,4.8217,4.7605,4.8102,2991684.4856
2008-01-14 10:30:00,12.58,12.61,12.52,12.53,1824661.4397719167,4.8102,4.8217,4.7873,4.7911,1824661.4398
2008-01-14 11:00:00,12.53,12.61,12.51,12.53,1492278.4509384653,4.7911,4.8217,4.7835,4.7911,1492278.4509
2008-01-14 11:30:00,12.53,12.54,12.43,12.44,1651936.326918508,4.7911,4.7949,4.7529,4.7567,1651936.3269
2008-01-14 12:00:00,12.44,12.44,12.32,12.35,2478498.455690188,4.7567,4.7567,4.7108,4.7223,2478498.4557
2008-01-14 12:30:00,12.35,12.37,12.29,12.34,2945117.6051318604,4.7223,4.7299,4.6993,4.7185,2945117.6051
2008-01-14 13:00:00,12.34,12.35,12.31,12.31,1450463.292943692,4.7185,4.7223,4.707,4.707,1450463.2929
2008-01-14 13:30:00,12.31,12.39,12.3,12.37,2670468.044666192,4.707,4.7376,4.7032,4.7299,2670468.0447
2008-01-14 14:00:00,12.37,12.38,12.32,12.33,1955808.980755524,4.7299,4.7338,4.7108,4.7146,1955808.9808
2008-01-14 14:30:00,12.33,12.37,12.32,12.34,3203136.1368496083,4.7146,4.7299,4.7108,4.7185,3203136.1368
2008-01-14 15:00:00,12.34,12.34,12.21,12.33,5295081.967213115,4.7185,4.7185,4.6688,4.7146,5295081.9672
2008-01-14 15:30:00,12.33,12.34,12.28,12.3,7451176.051318604,4.7146,4.7185,4.6955,4.7032,7451176.0513
2008-01-15 09:30:00,12.19,12.2,11.87,11.96,5065336.184366833,4.6611,4.6649,4.5387,4.5732,5065336.1844
2008-01-15 10:00:00,11.97,11.97,11.72,11.73,5324780.2328344025,4.577,4.577,4.4814,4.4852,5324780.2328
2008-01-15 10:30:00,11.73,11.89,11.73,11.87,3998336.897125208,4.4852,4.5464,4.4852,4.5387,3998336.8971
2008-01-15 11:00:00,11.87,11.91,11.79,11.82,2296982.656212877,4.5387,4.554,4.5082,4.5196,2296982.6562
2008-01-15 11:30:00,11.82,11.83,11.78,11.81,2543359.46780708,4.5196,4.5235,4.5043,4.5158,2543359.4678
2008-01-15 12:00:00,11.81,11.83,11.78,11.82,1636968.401045379,4.5158,4.5235,4.5043,4.5196,1636968.401
2008-01-15 12:30:00,11.82,11.83,11.73,11.82,2426942.266571632,4.5196,4.5235,4.4852,4.5196,2426942.2666
2008-01-15 13:00:00,11.81,11.84,11.76,11.76,2392967.450700879,4.5158,4.5273,4.4967,4.4967,2392967.4507
2008-01-15 13:30:00,11.76,11.81,11.72,11.79,2583986.695177002,4.4967,4.5158,4.4814,4.5082,2583986.6952
2008-01-15 14:00:00,11.79,11.82,11.72,11.74,2575196.0085531007,4.5082,4.5196,4.4814,4.489,2575196.0086
2008-01-15 14:30:00,11.74,11.78,11.72,11.76,3001425.516749822,4.489,4.5043,4.4814,4.4967,3001425.5167
2008-01-15 15:00:00,11.76,11.78,11.72,11.77,3998099.3110002377,4.4967,4.5043,4.4814,4.5005,3998099.311
2008-01-15 15:30:00,11.77,11.85,11.76,11.77,8598717.03492516,4.5005,4.5311,4.4967,4.5005,8598717.0349
2008-01-16 09:30:00,11.66,12.16,11.65,12.0,6711808.030411025,4.4584,4.6496,4.4546,4.5885,6711808.0304
2008-01-16 10:00:00,12.0,12.06,11.91,11.97,4545972.915181753,4.5885,4.6114,4.554,4.577,4545972.9152
2008-01-16 10:30:00,11.97,11.99,11.77,11.78,4593727.726300784,4.577,4.5846,4.5005,4.5043,4593727.7263
2008-01-16 11:00:00,11.79,11.9,11.74,11.88,3723687.336659539,4.5082,4.5502,4.489,4.5426,3723687.3367
2008-01-16 11:30:00,11.88,11.98,11.79,11.92,2384176.764076978,4.5426,4.5808,4.5082,4.5579,2384176.7641
2008-01-16 12:00:00,11.92,11.97,11.83,11.89,2410548.8239486814,4.5579,4.577,4.5235,4.5464,2410548.8239
2008-01-16 12:30:00,11.89,11.98,11.89,11.92,1553100.4989308624,4.5464,4.5808,4.5464,4.5579,1553100.4989
2008-01-16 13:00:00,11.92,11.95,11.83,11.85,1755048.705155619,4.5579,4.5693,4.5235,4.5311,1755048.7052
2008-01-16 13:30:00,11.85,11.91,11.81,11.89,1641720.123544785,4.5311,4.554,4.5158,4.5464,1641720.1235
2008-01-16 14:00:00,11.89,11.97,11.84,11.97,2419577.096697553,4.5464,4.577,4.5273,4.577,2419577.0967
2008-01-16 14:30:00,11.97,12.16,11.97,12.08,5816108.339272986,4.577,4.6496,4.577,4.619,5816108.3393
2008-01-16 15:00:00,12.08,12.13,12.0,12.03,3896174.863387978,4.619,4.6382,4.5885,4.5999,3896174.8634
2008-01-16 15:30:00,12.03,12.04,11.8,11.8,5468995.010691376,4.5999,4.6037,4.512,4.512,5468995.0107
2008-01-17 09:30:00,12.11,12.19,12.0,12.04,3667379.425041578,4.6305,4.6611,4.5885,4.6037,3667379.425
2008-01-17 10:00:00,12.04,12.04,11.84,11.95,4429318.127821336,4.6037,4.6037,4.5273,4.5693,4429318.1278
2008-01-17 10:30:00,11.94,12.05,11.82,12.0,3923022.0955096222,4.5655,4.6076,4.5196,4.5885,3923022.0955
2008-01-17 11:00:00,12.0,12.05,11.92,11.93,2577571.869802804,4.5885,4.6076,4.5579,4.5617,2577571.8698
2008-01-17 11:30:00,11.93,11.94,11.81,11.84,2388928.486576384,4.5617,4.5655,4.5158,4.5273,2388928.4866
2008-01-17 12:00:00,11.84,11.9,11.79,11.9,2093133.7609883584,4.5273,4.5502,4.5082,4.5502,2093133.761
2008-01-17 12:30:00,11.91,11.93,11.85,11.88,1830838.6790211448,4.554,4.5617,4.5311,4.5426,1830838.679
2008-01-17 13:00:00,11.87,11.96,11.85,11.94,1416963.6493228795,4.5387,4.5732,4.5311,4.5655,1416963.6493
2008-01-17 13:30:00,11.94,12.03,11.91,11.93,1838916.6072701355,4.5655,4.5999,4.554,4.5617,1838916.6073
2008-01-17 14:00:00,11.93,11.96,11.83,11.88,2513186.029935852,4.5617,4.5732,4.5235,4.5426,2513186.0299
2008-01-17 14:30:00,11.88,11.99,11.85,11.97,3405559.5153243053,4.5426,4.5846,4.5311,4.577,3405559.5153
2008-01-17 15:00:00,11.96,11.99,11.91,11.92,4856022.808267998,4.5732,4.5846,4.554,4.5579,4856022.8083
2008-01-17 15:30:00,11.92,11.92,11.81,11.83,9600142.551674984,4.5579,4.5579,4.5158,4.5235,9600142.5517
2008-01-18 09:30:00,11.83,12.06,11.75,11.88,8532430.506058447,4.5235,4.6114,4.4929,4.5426,8532430.5061
2008-01-18 10:00:00,11.87,12.0,11.83,11.86,3301971.9648372536,4.5387,4.5885,4.5235,4.5349,3301971.9648
2008-01-18 10:30:00,11.86,11.89,11.68,11.75,2952007.602755999,4.5349,4.5464,4.4661,4.4929,2952007.6028
2008-01-18 11:00:00,11.75,11.75,11.59,11.68,3647897.3627940128,4.4929,4.4929,4.4317,4.4661,3647897.3628
2008-01-18 11:30:00,11.68,11.71,11.55,11.6,4452601.568068425,4.4661,4.4776,4.4164,4.4355,4452601.5681
2008-01-18 12:00:00,11.6,11.77,11.57,11.74,3664053.2192919934,4.4355,4.5005,4.424,4.489,3664053.2193
2008-01-18 12:30:00,11.74,11.76,11.64,11.67,1872416.250890948,4.489,4.4967,4.4508,4.4623,1872416.2509
2008-01-18 13:00:00,11.67,11.72,11.64,11.68,2306010.9289617487,4.4623,4.4814,4.4508,4.4661,2306010.929
2008-01-18 13:30:00,11.68,11.76,11.65,11.71,2002138.2751247329,4.4661,4.4967,4.4546,4.4776,2002138.2751
2008-01-18 14:00:00,11.71,11.78,11.7,11.71,2907578.997386553,4.4776,4.5043,4.4737,4.4776,2907578.9974
2008-01-18 14:30:00,11.72,11.85,11.65,11.85,4633642.195295795,4.4814,4.5311,4.4546,4.5311,4633642.1953
2008-01-18 15:00:00,11.85,11.95,11.81,11.9,5236398.19434545,4.5311,4.5693,4.5158,4.5502,5236398.1943
2008-01-18 15:30:00,11.9,12.01,11.88,11.93,7835115.229270611,4.5502,4.5923,4.5426,4.5617,7835115.2293
2008-01-22 09:30:00,10.98,11.54,10.95,11.51,5551199.8099311,4.1984,4.4126,4.187,4.4011,5551199.8099
2008-01-22 10:00:00,11.51,11.82,11.44,11.55,4928961.74863388,4.4011,4.5196,4.3743,4.4164,4928961.7486
2008-01-22 10:30:00,11.55,11.57,11.39,11.44,3222143.026847232,4.4164,4.424,4.3552,4.3743,3222143.0268
2008-01-22 11:00:00,11.44,11.82,11.44,11.68,3844618.674269423,4.3743,4.5196,4.3743,4.4661,3844618.6743
2008-01-22 11:30:00,11.68,11.72,11.54,11.54,3584224.281301972,4.4661,4.4814,4.4126,4.4126,3584224.2813
2008-01-22 12:00:00,11.54,11.7,11.53,11.66,2364932.2879543835,4.4126,4.4737,4.4087,4.4584,2364932.288
2008-01-22 12:30:00,11.66,11.67,11.57,11.64,1483487.7643145642,4.4584,4.4623,4.424,4.4508,1483487.7643
2008-01-22 13:00:00,11.64,11.71,11.56,11.57,1871465.9063910667,4.4508,4.4776,4.4202,4.424,1871465.9064
2008-01-22 13:30:00,11.57,11.59,11.43,11.49,2237823.711095272,4.424,4.4317,4.3705,4.3934,2237823.7111
2008-01-22 14:00:00,11.49,11.55,11.4,11.49,1925635.542884296,4.3934,4.4164,4.359,4.3934,1925635.5429
2008-01-22 14:30:00,11.49,11.49,11.41,11.44,2809693.5138987885,4.3934,4.3934,4.3629,4.3743,2809693.5139
2008-01-22 15:00:00,11.44,11.47,11.37,11.41,3750296.982656213,4.3743,4.3858,4.3476,4.3629,3750296.9827
2008-01-22 15:30:00,11.41,11.68,11.4,11.48,7342361.606082205,4.3629,4.4661,4.359,4.3896,7342361.6061
2008-01-23 09:30:00,11.07,11.73,10.99,11.68,7562603.943929675,4.2328,4.4852,4.2023,4.4661,7562603.9439
2008-01-23 10:00:00,11.68,11.76,11.53,11.61,4111903.064861012,4.4661,4.4967,4.4087,4.4393,4111903.0649
2008-01-23 10:30:00,11.61,11.72,11.54,11.64,3896412.4495129487,4.4393,4.4814,4.4126,4.4508,3896412.4495
2008-01-23 11:00:00,11.64,11.74,11.63,11.68,3600617.7239249228,4.4508,4.489,4.447,4.4661,3600617.7239
2008-01-23 11:30:00,11.68,11.7,11.62,11.67,3848182.466143978,4.4661,4.4737,4.4432,4.4623,3848182.4661
2008-01-23 12:00:00,11.67,11.71,11.57,11.68,3991684.48562604,4.4623,4.4776,4.424,4.4661,3991684.4856
2008-01-23 12:30:00,11.69,11.69,11.4,11.49,5469707.769066286,4.4699,4.4699,4.359,4.3934,5469707.7691
2008-01-23 13:00:00,11.49,11.63,11.47,11.58,3389403.6588263246,4.3934,4.447,4.3858,4.4279,3389403.6588
2008-01-23 13:30:00,11.59,11.66,11.54,11.63,3154668.5673556663,4.4317,4.4584,4.4126,4.447,3154668.5674
2008-01-23 14:00:00,11.63,11.9,11.61,11.87,4957947.255880257,4.447,4.5502,4.4393,4.5387,4957947.2559
2008-01-23 14:30:00,11.87,11.92,11.74,11.92,4773580.422903302,4.5387,4.5579,4.489,4.5579,4773580.4229
2008-01-23 15:00:00,11.92,12.49,11.9,12.46,7652411.499168449,4.5579,4.7758,4.5502,4.7643,7652411.4992
2008-01-23 15:30:00,12.46,12.58,12.15,12.22,12383464.005702067,4.7643,4.8102,4.6458,4.6726,12383464.0057
2008-01-24 09:30:00,11.16,11.22,10.84,10.95,23886671.418389168,4.2673,4.2902,4.1449,4.187,23886671.4184
2008-01-24 10:00:00,10.94,11.31,10.94,11.26,17866951.770016633,4.1831,4.3246,4.1831,4.3055,17866951.77
2008-01-24 10:30:00,11.26,11.55,11.19,11.47,14377999.52482775,4.3055,4.4164,4.2787,4.3858,14377999.5248
2008-01-24 11:00:00,11.47,11.47,11.32,11.41,8189118.55547636,4.3858,4.3858,4.3284,4.3629,8189118.5555
2008-01-24 11:30:00,11.41,11.49,11.35,11.45,6764076.97790449,4.3629,4.3934,4.3399,4.3782,6764076.9779
2008-01-24 12:00:00,11.45,11.45,11.36,11.38,6085055.832739368,4.3782,4.3782,4.3437,4.3514,6085055.8327
2008-01-24 12:30:00,11.38,11.46,11.38,11.4,5155856.497980518,4.3514,4.382,4.3514,4.359,5155856.498
2008-01-24 13:00:00,11.4,11.41,11.29,11.36,4255405.084343075,4.359,4.3629,4.317,4.3437,4255405.0843
2008-01-24 13:30:00,11.36,11.39,11.32,11.37,3581610.833927299,4.3437,4.3552,4.3284,4.3476,3581610.8339
2008-01-24 14:00:00,11.37,11.46,11.37,11.41,5841292.468519839,4.3476,4.382,4.3476,4.3629,5841292.4685
2008-01-24 14:30:00,11.41,11.48,11.19,11.25,6956521.739130435,4.3629,4.3896,4.2787,4.3017,6956521.7391
2008-01-24 15:00:00,11.25,11.33,11.22,11.28,5873366.595390829,4.3017,4.3323,4.2902,4.3131,5873366.5954
2008-01-24 15:30:00,11.28,11.44,11.28,11.44,8355666.429080542,4.3131,4.3743,4.3131,4.3743,8355666.4291
2008-01-25 09:30:00,11.49,11.62,11.4,11.41,5738655.262532668,4.3934,4.4432,4.359,4.3629,5738655.2625
2008-01-25 10:00:00,11.41,11.45,11.31,11.42,5838441.435020195,4.3629,4.3782,4.3246,4.3667,5838441.435
2008-01-25 10:30:00,11.41,11.44,11.31,11.34,6912093.133760989,4.3629,4.3743,4.3246,4.3361,6912093.1338
2008-01-25 11:00:00,11.34,11.38,11.22,11.23,6775956.284153006,4.3361,4.3514,4.2902,4.294,6775956.2842
2008-01-25 11:30:00,11.23,11.26,11.17,11.21,4168923.7348538847,4.294,4.3055,4.2711,4.2864,4168923.7349
2008-01-25 12:00:00,11.21,11.23,11.16,11.19,3706818.721786648,4.2864,4.294,4.2673,4.2787,3706818.7218
2008-01-25 12:30:00,11.19,11.2,11.1,11.12,4091233.071988596,4.2787,4.2826,4.2443,4.252,4091233.072
2008-01-25 13:00:00,11.12,11.16,11.11,11.11,2687811.831789024,4.252,4.2673,4.2481,4.2481,2687811.8318
2008-01-25 13:30:00,11.11,11.14,11.07,11.09,4973390.354003326,4.2481,4.2596,4.2328,4.2405,4973390.354
2008-01-25 14:00:00,11.09,11.28,11.09,11.25,3938227.6075077215,4.2405,4.3131,4.2405,4.3017,3938227.6075
2008-01-25 14:30:00,11.25,11.36,11.24,11.24,3830363.506771205,4.3017,4.3437,4.2979,4.2979,3830363.5068
2008-01-25 15:00:00,11.24,11.31,11.17,11.26,3332620.5749584227,4.2979,4.3246,4.2711,4.3055,3332620.575
2008-01-25 15:30:00,11.26,11.31,11.17,11.3,6516512.235685436,4.3055,4.3246,4.2711,4.3208,6516512.2357
2008-01-28 09:30:00,11.12,11.17,11.05,11.09,3914231.408885721,4.252,4.2711,4.2252,4.2405,3914231.4089
2008-01-28 10:00:00,11.09,11.37,11.02,11.37,4664053.219291993,4.2405,4.3476,4.2137,4.3476,4664053.2193
2008-01-28 10:30:00,11.37,11.37,11.31,11.33,3236160.60822048,4.3476,4.3476,4.3246,4.3323,3236160.6082
2008-01-28 11:00:00,11.33,11.46,11.29,11.36,3207887.8593490142,4.3323,4.382,4.317,4.3437,3207887.8593
2008-01-28 11:30:00,11.36,11.38,11.2,11.2,2172725.1128534093,4.3437,4.3514,4.2826,4.2826,2172725.1129
2008-01-28 12:00:00,11.2,11.22,11.12,11.17,2470658.113566168,4.2826,4.2902,4.252,4.2711,2470658.1136
2008-01-28 12:30:00,11.18,11.22,11.13,11.2,1451176.051318603,4.2749,4.2902,4.2558,4.2826,1451176.0513
2008-01-28 13:00:00,11.2,11.3,11.18,11.24,1519125.6830601094,4.2826,4.3208,4.2749,4.2979,1519125.6831
2008-01-28 13:30:00,11.25,11.29,11.23,11.24,1492516.0370634354,4.3017,4.317,4.294,4.2979,1492516.0371
2008-01-28 14:00:00,11.24,11.3,11.23,11.25,2228557.8522214303,4.2979,4.3208,4.294,4.3017,2228557.8522
2008-01-28 14:30:00,11.25,11.28,11.25,11.27,2167973.390354004,4.3017,4.3131,4.3017,4.3093,2167973.3904
2008-01-28 15:00:00,11.27,11.27,11.21,11.23,3547398.431931576,4.3093,4.3093,4.2864,4.294,3547398.4319
2008-01-28 15:30:00,11.23,11.31,11.22,11.31,4364457.115704443,4.294,4.3246,4.2902,4.3246,4364457.1157
2008-01-29 09:30:00,11.26,11.29,11.2,11.22,3119743.4069850324,4.3055,4.317,4.2826,4.2902,3119743.407
2008-01-29 10:00:00,11.22,11.23,11.15,11.21,2824423.853646947,4.2902,4.294,4.2634,4.2864,2824423.8536
2008-01-29 10:30:00,11.2,11.21,11.09,11.09,3561416.013304823,4.2826,4.2864,4.2405,4.2405,3561416.0133
2008-01-29 11:00:00,11.09,11.15,11.07,11.08,3962461.392254693,4.2405,4.2634,4.2328,4.2367,3962461.3923
2008-01-29 11:30:00,11.08,11.09,11.0,11.03,3410311.2378237112,4.2367,4.2405,4.2061,4.2176,3410311.2378
2008-01-29 12:00:00,11.03,11.03,10.92,10.96,5545260.156806842,4.2176,4.2176,4.1755,4.1908,5545260.1568
2008-01-29 12:30:00,10.97,11.06,10.97,11.06,4045616.535994298,4.1946,4.229,4.1946,4.229,4045616.536
2008-01-29 13:00:00,11.06,11.09,11.03,11.07,3831551.437396056,4.229,4.2405,4.2176,4.2328,3831551.4374
2008-01-29 13:30:00,11.06,11.07,11.01,11.01,2280351.627464956,4.229,4.2328,4.2099,4.2099,2280351.6275
2008-01-29 14:00:00,11.01,11.05,11.01,11.04,2644095.984794488,4.2099,4.2252,4.2099,4.2214,2644095.9848
2008-01-29 14:30:00,11.05,11.05,10.98,11.02,3691138.037538608,4.2252,4.2252,4.1984,4.2137,3691138.0375
2008-01-29 15:00:00,11.03,11.06,11.01,11.01,6940841.054882395,4.2176,4.229,4.2099,4.2099,6940841.0549
2008-01-29 15:30:00,11.01,11.02,10.94,10.99,7806129.722024234,4.2099,4.2137,4.1831,4.2023,7806129.722
2008-01-30 09:30:00,10.83,11.0,10.79,10.99,4934188.643383226,4.1411,4.2061,4.1258,4.2023,4934188.6434
2008-01-30 10:00:00,10.99,11.08,10.96,11.05,3842242.81301972,4.2023,4.2367,4.1908,4.2252,3842242.813
2008-01-30 10:30:00,11.05,11.09,10.98,11.01,3909004.514136376,4.2252,4.2405,4.1984,4.2099,3909004.5141
2008-01-30 11:00:00,11.01,11.05,10.94,10.94,2970539.320503683,4.2099,4.2252,4.1831,4.1831,2970539.3205
2008-01-30 11:30:00,10.94,10.99,10.93,10.99,1935614.160133048,4.1831,4.2023,4.1793,4.2023,1935614.1601
2008-01-30 12:00:00,10.99,11.09,10.98,11.03,2937039.67688287,4.2023,4.2405,4.1984,4.2176,2937039.6769
2008-01-30 12:30:00,11.03,11.04,11.0,11.01,2062009.9786172488,4.2176,4.2214,4.2061,4.2099,2062009.9786
2008-01-30 13:00:00,11.01,11.07,11.0,11.03,1393442.6229508198,4.2099,4.2328,4.2061,4.2176,1393442.623
2008-01-30 13:30:00,11.04,11.04,10.94,10.96,2995485.863625564,4.2214,4.2214,4.1831,4.1908,2995485.8636
2008-01-30 14:00:00,10.97,11.19,10.9,11.16,5815870.7531480165,4.1946,4.2787,4.1678,4.2673,5815870.7531
2008-01-30 14:30:00,11.16,11.29,11.07,11.25,6180565.4549774295,4.2673,4.317,4.2328,4.3017,6180565.455
2008-01-30 15:00:00,11.25,11.36,11.15,11.16,4938227.6075077215,4.3017,4.3437,4.2634,4.2673,4938227.6075
2008-01-30 15:30:00,11.16,11.17,11.04,11.07,9811831.78902352,4.2673,4.2711,4.2214,4.2328,9811831.789
2008-01-31 09:30:00,10.93,11.24,10.9,11.23,5999524.82775006,4.1793,4.2979,4.1678,4.294,5999524.8278
2008-01-31 10:00:00,11.23,11.37,11.16,11.23,4865051.081016868,4.294,4.3476,4.2673,4.294,4865051.081
2008-01-31 10:30:00,11.23,11.35,11.18,11.32,3005939.653124257,4.294,4.3399,4.2749,4.3284,3005939.6531
2008-01-31 11:00:00,11.32,11.38,11.24,11.35,3466619.1494416725,4.3284,4.3514,4.2979,4.3399,3466619.1494
2008-01-31 11:30:00,11.35,11.44,11.31,11.42,3016393.4426229508,4.3399,4.3743,4.3246,4.3667,3016393.4426
2008-01-31 12:00:00,11.42,11.47,11.39,11.4,2347588.5008315514,4.3667,4.3858,4.3552,4.359,2347588.5008
2008-01-31 12:30:00,11.4,11.42,11.31,11.33,1865763.83939178,4.359,4.3667,4.3246,4.3323,1865763.8394
2008-01-31 13:00:00,11.33,11.36,11.31,11.32,1603943.9296745071,4.3323,4.3437,4.3246,4.3284,1603943.9297
2008-01-31 13:30:00,11.32,11.43,11.32,11.38,2120218.5792349726,4.3284,4.3705,4.3284,4.3514,2120218.5792
2008-01-31 14:00:00,11.38,11.45,11.37,11.4,2973152.767878356,4.3514,4.3782,4.3476,4.359,2973152.7679
2008-01-31 14:30:00,11.39,11.45,11.39,11.42,2705155.6189118554,4.3552,4.3782,4.3552,4.3667,2705155.6189
2008-01-31 15:00:00,11.42,11.45,11.39,11.41,4504157.75718698,4.3667,4.3782,4.3552,4.3629,4504157.7572
2008-01-31 15:30:00,11.42,11.47,11.23,11.31,9498218.104062725,4.3667,4.3858,4.294,4.3246,9498218.1041
2008-02-01 09:30:00,11.64,11.7,11.38,11.6,5713946.305535757,4.4508,4.4737,4.3514,4.4355,5713946.3055
2008-02-01 10:00:00,11.6,11.78,11.6,11.74,5502494.654312189,4.4355,4.5043,4.4355,4.489,5502494.6543
2008-02-01 10:30:00,11.74,11.75,11.57,11.71,4823948.681397007,4.489,4.4929,4.424,4.4776,4823948.6814
2008-02-01 11:00:00,11.71,11.78,11.65,11.76,3604419.101924448,4.4776,4.5043,4.4546,4.4967,3604419.1019
2008-02-01 11:30:00,11.76,11.88,11.74,11.8,3770966.975528629,4.4967,4.5426,4.489,4.512,3770966.9755
2008-02-01 12:00:00,11.8,11.81,11.74,11.76,2294131.622713234,4.512,4.5158,4.489,4.4967,2294131.6227
2008-02-01 12:30:00,11.76,11.77,11.72,11.73,1903777.619387028,4.4967,4.5005,4.4814,4.4852,1903777.6194
2008-02-01 13:00:00,11.73,11.81,11.73,11.79,2208600.617723925,4.4852,4.5158,4.4852,4.5082,2208600.6177
2008-02-01 13:30:00,11.79,11.83,11.77,11.8,2367783.321454027,4.5082,4.5235,4.5005,4.512,2367783.3215
2008-02-01 14:00:00,11.79,11.94,11.79,11.92,2819196.9588976004,4.5082,4.5655,4.5082,4.5579,2819196.9589
2008-02-01 14:30:00,11.92,12.03,11.92,11.98,4155143.739605607,4.5579,4.5999,4.5579,4.5808,4155143.7396
2008-02-01 15:00:00,11.97,12.1,11.95,12.08,5394868.139700642,4.577,4.6267,4.5693,4.619,5394868.1397
2008-02-01 15:30:00,12.07,12.21,12.07,12.12,11049180.327868853,4.6152,4.6688,4.6152,4.6343,11049180.3279
2008-02-04 09:30:00,12.07,12.28,12.03,12.27,4248277.500593966,4.6152,4.6955,4.5999,4.6917,4248277.5006
2008-02-04 10:00:00,12.26,12.28,12.2,12.22,3531955.333808505,4.6879,4.6955,4.6649,4.6726,3531955.3338
2008-02-04 10:30:00,12.23,12.25,12.2,12.21,2435020.1948206224,4.6764,4.684,4.6649,4.6688,2435020.1948
2008-02-04 11:00:00,12.21,12.24,12.19,12.21,2426704.680446662,4.6688,4.6802,4.6611,4.6688,2426704.6804
2008-02-04 11:30:00,12.21,12.23,12.16,12.16,2655024.946543122,4.6688,4.6764,4.6496,4.6496,2655024.9465
2008-02-04 12:00:00,12.16,12.17,12.13,12.15,4619624.613922547,4.6496,4.6535,4.6382,4.6458,4619624.6139
2008-02-04 12:30:00,12.15,12.18,12.13,12.16,3171537.1822285578,4.6458,4.6573,4.6382,4.6496,3171537.1822
2008-02-04 13:00:00,12.16,12.17,12.14,12.14,2900451.4136374434,4.6496,4.6535,4.642,4.642,2900451.4136
2008-02-04 13:30:00,12.14,12.16,12.12,12.13,2548348.7764314567,4.642,4.6496,4.6343,4.6382,2548348.7764
2008-02-04 14:00:00,12.13,12.14,12.12,12.12,1993585.1746258016,4.6382,4.642,4.6343,4.6343,1993585.1746
2008-02-04 14:30:00,12.12,12.13,12.1,12.11,4028985.507246377,4.6343,4.6382,4.6267,4.6305,4028985.5072
2008-02-04 15:00:00,12.1,12.13,12.1,12.12,3007602.7559990496,4.6267,4.6382,4.6267,4.6343,3007602.756
2008-02-04 15:30:00,12.12,12.13,12.08,12.13,4870277.975766216,4.6343,4.6382,4.619,4.6382,4870277.9758
2008-02-05 09:30:00,11.92,11.99,11.8,11.96,3665003.563791875,4.5579,4.5846,4.512,4.5732,3665003.5638
2008-02-05 10:00:00,11.96,11.97,11.88,11.95,1795913.5186505108,4.5732,4.577,4.5426,4.5693,1795913.5187
2008-02-05 10:30:00,11.95,11.97,11.86,11.9,2221905.440722262,4.5693,4.577,4.5349,4.5502,2221905.4407
2008-02-05 11:00:00,11.9,11.93,11.86,11.91,2354716.0845806603,4.5502,4.5617,4.5349,4.554,2354716.0846
2008-02-05 11:30:00,11.9,11.97,11.9,11.94,1826562.12877168,4.5502,4.577,4.5502,4.5655,1826562.1288
2008-02-05 12:00:00,11.94,11.96,11.91,11.91,1995010.691375624,4.5655,4.5732,4.554,4.554,1995010.6914
2008-02-05 12:30:00,11.91,11.92,11.89,11.89,1358042.2903302447,4.554,4.5579,4.5464,4.5464,1358042.2903
2008-02-05 13:00:00,11.89,11.91,11.84,11.87,2672368.733665954,4.5464,4.554,4.5273,4.5387,2672368.7337
2008-02-05 13:30:00,11.87,11.87,11.79,11.8,2573057.733428368,4.5387,4.5387,4.5082,4.512,2573057.7334
2008-02-05 14:00:00,11.8,11.81,11.76,11.8,2675219.767165597,4.512,4.5158,4.4967,4.512,2675219.7672
2008-02-05 14:30:00,11.8,11.81,11.75,11.76,2408410.548823949,4.512,4.5158,4.4929,4.4967,2408410.5488
2008-02-05 15:00:00,11.76,11.77,11.68,11.73,4064148.2537419815,4.4967,4.5005,4.4661,4.4852,4064148.2537
2008-02-05 15:30:00,11.73,11.76,11.65,11.7,6697552.862912806,4.4852,4.4967,4.4546,4.4737,6697552.8629
2008-02-06 09:30:00,11.81,11.89,11.71,11.87,2906391.0667617014,4.5158,4.5464,4.4776,4.5387,2906391.0668
2008-02-06 10:00:00,11.87,11.93,11.86,11.87,2787122.8320266097,4.5387,4.5617,4.5349,4.5387,2787122.832
2008-02-06 10:30:00,11.87,11.97,11.85,11.96,2218579.2349726777,4.5387,4.577,4.5311,4.5732,2218579.235
2008-02-06 11:00:00,11.95,12.0,11.91,11.98,1867426.942266572,4.5693,4.5885,4.554,4.5808,1867426.9423
2008-02-06 11:30:00,11.99,12.01,11.94,12.0,1629840.81729627,4.5846,4.5923,4.5655,4.5885,1629840.8173
2008-02-06 12:00:00,12.0,12.01,11.92,11.92,1447137.087194108,4.5885,4.5923,4.5579,4.5579,1447137.0872
2008-02-06 12:30:00,11.92,11.97,11.92,11.94,1625564.2670468043,4.5579,4.577,4.5579,4.5655,1625564.267
2008-02-06 13:00:00,11.94,12.02,11.93,11.98,2276787.8355904017,4.5655,4.5961,4.5617,4.5808,2276787.8356
2008-02-06 13:30:00,11.98,12.0,11.86,11.87,3891185.554763602,4.5808,4.5885,4.5349,4.5387,3891185.5548
2008-02-06 14:00:00,11.87,11.91,11.79,11.84,3588976.003801378,4.5387,4.554,4.5082,4.5273,3588976.0038
2008-02-06 14:30:00,11.84,11.85,11.79,11.81,2549536.707056308,4.5273,4.5311,4.5082,4.5158,2549536.7071
2008-02-06 15:00:00,11.82,11.83,11.72,11.79,3462342.599192207,4.5196,4.5235,4.4814,4.5082,3462342.5992
2008-02-06 15:30:00,11.79,11.79,11.65,11.69,4868852.459016394,4.5082,4.5082,4.4546,4.4699,4868852.459
2008-02-07 09:30:00,11.53,11.71,11.52,11.6,3539795.6759325257,4.4087,4.4776,4.4049,4.4355,3539795.6759
2008-02-07 10:00:00,11.6,11.87,11.57,11.79,3672131.147540984,4.4355,4.5387,4.424,4.5082,3672131.1475
2008-02-07 10:30:00,11.77,11.79,11.68,11.69,2132810.643858399,4.5005,4.5082,4.4661,4.4699,2132810.6439
2008-02-07 11:00:00,11.69,11.71,11.6,11.62,1950582.086006177,4.4699,4.4776,4.4355,4.4432,1950582.086
2008-02-07 11:30:00,11.62,11.73,11.62,11.69,2819672.131147541,4.4432,4.4852,4.4432,4.4699,2819672.1311
2008-02-07 12:00:00,11.69,11.71,11.66,11.69,1245664.053219292,4.4699,4.4776,4.4584,4.4699,1245664.0532
2008-02-07 12:30:00,11.69,11.8,11.68,11.79,2648610.121168924,4.4699,4.512,4.4661,4.5082,2648610.1212
2008-02-07 13:00:00,11.79,11.86,11.75,11.84,2080066.524114992,4.5082,4.5349,4.4929,4.5273,2080066.5241
2008-02-07 13:30:00,11.84,11.95,11.83,11.92,2389878.8310762653,4.5273,4.5693,4.5235,4.5579,2389878.8311
2008-02-07 14:00:00,11.92,11.99,11.79,11.82,3685435.9705393207,4.5579,4.5846,4.5082,4.5196,3685435.9705
2008-02-07 14:30:00,11.82,11.82,11.68,11.68,2911855.547636018,4.5196,4.5196,4.4661,4.4661,2911855.5476
2008-02-07 15:00:00,11.68,11.78,11.59,11.72,4416963.64932288,4.4661,4.5043,4.4317,4.4814,4416963.6493
2008-02-07 15:30:00,11.72,11.76,11.65,11.72,5034925.160370635,4.4814,4.4967,4.4546,4.4814,5034925.1604
2008-02-08 09:30:00,11.64,11.84,11.59,11.81,2874792.112140651,4.4508,4.5273,4.4317,4.5158,2874792.1121
2008-02-08 10:00:00,11.81,11.84,11.74,11.77,1796388.6909004515,4.5158,4.5273,4.489,4.5005,1796388.6909
2008-02-08 10:30:00,11.77,11.79,11.71,11.78,2010691.375623664,4.5005,4.5082,4.4776,4.5043,2010691.3756
2008-02-08 11:00:00,11.78,11.79,11.74,11.74,1782133.5234022334,4.5043,4.5082,4.489,4.489,1782133.5234
2008-02-08 11:30:00,11.75,11.75,11.66,11.66,1965312.425754336,4.4929,4.4929,4.4584,4.4584,1965312.4258
2008-02-08 12:00:00,11.66,11.71,11.64,11.69,1741031.1237823712,4.4584,4.4776,4.4508,4.4699,1741031.1238
2008-02-08 12:30:00,11.68,11.74,11.68,11.74,1917557.6146353048,4.4661,4.489,4.4661,4.489,1917557.6146
2008-02-08 13:00:00,11.74,11.74,11.65,11.71,1930624.851508672,4.489,4.489,4.4546,4.4776,1930624.8515
2008-02-08 13:30:00,11.71,11.71,11.58,11.64,2472796.3886909005,4.4776,4.4776,4.4279,4.4508,2472796.3887
2008-02-08 14:00:00,11.65,11.72,11.61,11.71,1505583.273936802,4.4546,4.4814,4.4393,4.4776,1505583.2739
2008-02-08 14:30:00,11.71,11.74,11.69,11.7,1994297.933000713,4.4776,4.489,4.4699,4.4737,1994297.933
2008-02-08 15:00:00,11.7,11.78,11.69,11.78,3156094.0841054884,4.4737,4.5043,4.4699,4.5043,3156094.0841
2008-02-08 15:30:00,11.78,11.85,11.74,11.81,4753623.188405797,4.5043,4.5311,4.489,4.5158,4753623.1884
2008-02-11 09:30:00,11.71,11.83,11.62,11.72,2996436.208125445,4.4776,4.5235,4.4432,4.4814,2996436.2081
2008-02-11 10:00:00,11.72,11.76,11.68,11.71,1693276.3126633405,4.4814,4.4967,4.4661,4.4776,1693276.3127
2008-02-11 10:30:00,11.71,11.76,11.67,11.74,1951770.0166310288,4.4776,4.4967,4.4623,4.489,1951770.0166
2008-02-11 11:00:00,11.75,11.76,11.72,11.73,1695652.1739130437,4.4929,4.4967,4.4814,4.4852,1695652.1739
2008-02-11 11:30:00,11.73,11.75,11.68,11.73,2293894.036588263,4.4852,4.4929,4.4661,4.4852,2293894.0366
2008-02-11 12:00:00,11.73,11.8,11.73,11.78,1550724.6376811594,4.4852,4.512,4.4852,4.5043,1550724.6377
2008-02-11 12:30:00,11.78,11.9,11.77,11.86,1587075.3148016157,4.5043,4.5502,4.5005,4.5349,1587075.3148
2008-02-11 13:00:00,11.86,11.9,11.84,11.89,1234735.091470658,4.5349,4.5502,4.5273,4.5464,1234735.0915
2008-02-11 13:30:00,11.89,11.95,11.89,11.91,1515799.477310525,4.5464,4.5693,4.5464,4.554,1515799.4773
2008-02-11 14:00:00,11.91,11.96,11.9,11.92,1440722.2618199098,4.554,4.5732,4.5502,4.5579,1440722.2618
2008-02-11 14:30:00,11.92,11.95,11.89,11.92,1763126.6334046093,4.5579,4.5693,4.5464,4.5579,1763126.6334
2008-02-11 15:00:00,11.92,11.95,11.88,11.92,2120693.7514849133,4.5579,4.5693,4.5426,4.5579,2120693.7515
2008-02-11 15:30:00,11.92,11.92,11.81,11.85,3182466.143977192,4.5579,4.5579,4.5158,4.5311,3182466.144
2008-02-12 09:30:00,11.95,11.95,11.71,11.76,4113566.167735804,4.5693,4.5693,4.4776,4.4967,4113566.1677
2008-02-12 10:00:00,11.77,11.82,11.76,11.81,2875267.284390592,4.5005,4.5196,4.4967,4.5158,2875267.2844
2008-02-12 10:30:00,11.82,11.83,11.74,11.81,2565930.149679259,4.5196,4.5235,4.489,4.5158,2565930.1497
2008-02-12 11:00:00,11.81,11.81,11.75,11.8,2819196.9588976004,4.5158,4.5158,4.4929,4.512,2819196.9589
2008-02-12 11:30:00,11.8,11.81,11.76,11.76,1370396.7688287003,4.512,4.5158,4.4967,4.4967,1370396.7688
2008-02-12 12:00:00,11.76,11.79,11.75,11.77,1083392.729864576,4.4967,4.5082,4.4929,4.5005,1083392.7299
2008-02-12 12:30:00,11.77,11.77,11.73,11.76,1528153.9558089809,4.5005,4.5005,4.4852,4.4967,1528153.9558
2008-02-12 13:00:00,11.76,11.78,11.76,11.77,1109052.0313613685,4.4967,4.5043,4.4967,4.5005,1109052.0314
2008-02-12 13:30:00,11.77,11.8,11.75,11.79,1817771.4421477783,4.5005,4.512,4.4929,4.5082,1817771.4421
2008-02-12 14:00:00,11.8,11.8,11.74,11.76,1852696.602518413,4.512,4.512,4.489,4.4967,1852696.6025
2008-02-12 14:30:00,11.75,11.78,11.71,11.77,2333095.747208363,4.4929,4.5043,4.4776,4.5005,2333095.7472
2008-02-12 15:00:00,11.77,11.78,11.63,11.64,3459729.151817534,4.5005,4.5043,4.447,4.4508,3459729.1518
2008-02-12 15:30:00,11.64,11.7,11.57,11.66,6253504.395343312,4.4508,4.4737,4.424,4.4584,6253504.3953
2008-02-13 09:30:00,11.74,11.79,11.66,11.68,2918745.545260157,4.489,4.5082,4.4584,4.4661,2918745.5453
2008-02-13 10:00:00,11.68,11.7,11.55,11.57,3754098.3606557376,4.4661,4.4737,4.4164,4.424,3754098.3607
2008-02-13 10:30:00,11.57,11.57,11.47,11.51,3545497.742931813,4.424,4.424,4.3858,4.4011,3545497.7429
2008-02-13 11:00:00,11.52,11.53,11.48,11.53,2928011.404133999,4.4049,4.4087,4.3896,4.4087,2928011.4041
2008-02-13 11:30:00,11.53,11.55,11.47,11.47,2701829.4131622715,4.4087,4.4164,4.3858,4.3858,2701829.4132
2008-02-13 12:00:00,11.47,11.49,11.45,11.47,2132335.471608458,4.3858,4.3934,4.3782,4.3858,2132335.4716
2008-02-13 12:30:00,11.47,11.53,11.46,11.52,1434307.4364457116,4.3858,4.4087,4.382,4.4049,1434307.4364
2008-02-13 13:00:00,11.53,11.59,11.5,11.57,2929436.9208838204,4.4087,4.4317,4.3973,4.424,2929436.9209
2008-02-13 13:30:00,11.57,11.65,11.56,11.61,2078165.8351152288,4.424,4.4546,4.4202,4.4393,2078165.8351
2008-02-13 14:00:00,11.62,11.63,11.58,11.6,1901639.3442622952,4.4432,4.447,4.4279,4.4355,1901639.3443
2008-02-13 14:30:00,11.61,11.68,11.6,11.67,1629365.6450463294,4.4393,4.4661,4.4355,4.4623,1629365.645
2008-02-13 15:00:00,11.67,11.75,11.66,11.73,1862437.6336421955,4.4623,4.4929,4.4584,4.4852,1862437.6336
2008-02-13 15:30:00,11.73,11.76,11.7,11.71,3565217.391304348,4.4852,4.4967,4.4737,4.4776,3565217.3913
2008-02-14 09:30:00,11.77,11.97,11.68,11.86,3930149.679258731,4.5005,4.577,4.4661,4.5349,3930149.6793
2008-02-14 10:00:00,11.86,11.92,11.81,11.89,2655024.946543122,4.5349,4.5579,4.5158,4.5464,2655024.9465
2008-02-14 10:30:00,11.89,11.89,11.82,11.83,1349489.189831314,4.5464,4.5464,4.5196,4.5235,1349489.1898
2008-02-14 11:00:00,11.83,11.87,11.79,11.79,2007602.7559990496,4.5235,4.5387,4.5082,4.5082,2007602.756
2008-02-14 11:30:00,11.79,11.85,11.79,11.83,1344737.467331908,4.5082,4.5311,4.5082,4.5235,1344737.4673
2008-02-14 12:00:00,11.82,11.83,11.78,11.79,1409123.3071988595,4.5196,4.5235,4.5043,4.5082,1409123.3072
2008-02-14 12:30:00,11.79,11.81,11.71,11.73,1593727.7263007842,4.5082,4.5158,4.4776,4.4852,1593727.7263
2008-02-14 13:00:00,11.72,11.74,11.68,11.7,1721786.6476597767,4.4814,4.489,4.4661,4.4737,1721786.6477
2008-02-14 13:30:00,11.7,11.76,11.7,11.75,1969113.8037538608,4.4737,4.4967,4.4737,4.4929,1969113.8038
2008-02-14 14:00:00,11.75,11.8,11.73,11.73,1271085.7685911143,4.4929,4.512,4.4852,4.4852,1271085.7686
2008-02-14 14:30:00,11.73,11.77,11.68,11.73,1708481.8246614398,4.4852,4.5005,4.4661,4.4852,1708481.8247
2008-02-14 15:00:00,11.73,11.8,11.7,11.78,1729389.4036588264,4.4852,4.512,4.4737,4.5043,1729389.4037
2008-02-14 15:30:00,11.78,11.8,11.73,11.75,2975291.043003089,4.5043,4.512,4.4852,4.4929,2975291.043
2008-02-15 09:30:00,11.58,11.81,11.57,11.74,6281539.558089808,4.4279,4.5158,4.424,4.489,6281539.5581
2008-02-15 10:00:00,11.74,11.84,11.73,11.79,1978142.076502732,4.489,4.5273,4.4852,4.5082,1978142.0765
2008-02-15 10:30:00,11.79,11.85,11.76,11.78,1740555.9515324305,4.5082,4.5311,4.4967,4.5043,1740555.9515
2008-02-15 11:00:00,11.78,11.79,11.71,11.74,1935376.574008078,4.5043,4.5082,4.4776,4.489,1935376.574
2008-02-15 11:30:00,11.74,11.75,11.71,11.73,1255880.256593015,4.489,4.4929,4.4776,4.4852,1255880.2566
2008-02-15 12:00:00,11.73,11.77,11.67,11.68,1433357.0919458305,4.4852,4.5005,4.4623,4.4661,1433357.0919
2008-02-15 12:30:00,11.68,11.7,11.65,11.68,1305060.584461867,4.4661,4.4737,4.4546,4.4661,1305060.5845
2008-02-15 13:00:00,11.68,11.7,11.64,11.66,872891.4231408886,4.4661,4.4737,4.4508,4.4584,872891.4231
2008-02-15 13:30:00,11.66,11.68,11.65,11.68,1667854.5972915182,4.4584,4.4661,4.4546,4.4661,1667854.5973
2008-02-15 14:00:00,11.68,11.68,11.6,11.64,1601330.4822998338,4.4661,4.4661,4.4355,4.4508,1601330.4823
2008-02-15 14:30:00,11.64,11.64,11.62,11.63,823235.9230220956,4.4508,4.4508,4.4432,4.447,823235.923
2008-02-15 15:00:00,11.63,11.7,11.61,11.67,1588025.6593014968,4.447,4.4737,4.4393,4.4623,1588025.6593
2008-02-15 15:30:00,11.67,11.73,11.67,11.71,3602518.412924685,4.4623,4.4852,4.4623,4.4776,3602518.4129
2008-02-19 09:30:00,11.84,11.85,11.68,11.72,2347113.3285816107,4.5273,4.5311,4.4661,4.4814,2347113.3286
2008-02-19 10:00:00,11.72,11.79,11.68,11.76,1452126.3958184842,4.4814,4.5082,4.4661,4.4967,1452126.3958
2008-02-19 10:30:00,11.76,11.76,11.7,11.76,1441435.0201948206,4.4967,4.4967,4.4737,4.4967,1441435.0202
2008-02-19 11:00:00,11.76,11.76,11.68,11.69,1278926.1107151343,4.4967,4.4967,4.4661,4.4699,1278926.1107
2008-02-19 11:30:00,11.69,11.73,11.66,11.66,966737.9425041578,4.4699,4.4852,4.4584,4.4584,966737.9425
2008-02-19 12:00:00,11.66,11.73,11.66,11.71,982893.7990021384,4.4584,4.4852,4.4584,4.4776,982893.799
2008-02-19 12:30:00,11.71,11.71,11.66,11.69,1229745.7828462818,4.4776,4.4776,4.4584,4.4699,1229745.7828
2008-02-19 13:00:00,11.69,11.79,11.68,11.76,1081492.0408648136,4.4699,4.5082,4.4661,4.4967,1081492.0409
2008-02-19 13:30:00,11.76,11.76,11.68,11.7,967450.7008790688,4.4967,4.4967,4.4661,4.4737,967450.7009
2008-02-19 14:00:00,11.7,11.7,11.66,11.66,1277025.4217153718,4.4737,4.4737,4.4584,4.4584,1277025.4217
2008-02-19 14:30:00,11.67,11.67,11.58,11.58,2586837.7286766456,4.4623,4.4623,4.4279,4.4279,2586837.7287
2008-02-19 15:00:00,11.58,11.63,11.57,11.6,2221430.2684723213,4.4279,4.447,4.424,4.4355,2221430.2685
2008-02-19 15:30:00,11.6,11.65,11.58,11.64,3730102.162033737,4.4355,4.4546,4.4279,4.4508,3730102.162
2008-02-20 09:30:00,11.53,11.55,11.39,11.39,3516749.821810406,4.4087,4.4164,4.3552,4.3552,3516749.8218
2008-02-20 10:00:00,11.39,11.46,11.32,11.38,3904965.5500118793,4.3552,4.382,4.3284,4.3514,3904965.55
2008-02-20 10:30:00,11.38,11.4,11.3,11.35,2018769.303872654,4.3514,4.359,4.3208,4.3399,2018769.3039
2008-02-20 11:00:00,11.35,11.36,11.23,11.28,3466619.1494416725,4.3399,4.3437,4.294,4.3131,3466619.1494
2008-02-20 11:30:00,11.28,11.28,11.22,11.22,2253741.981468282,4.3131,4.3131,4.2902,4.2902,2253741.9815
2008-02-20 12:00:00,11.22,11.41,11.21,11.36,3654074.602043241,4.2902,4.3629,4.2864,4.3437,3654074.602
2008-02-20 12:30:00,11.36,11.38,11.31,11.33,1797101.4492753623,4.3437,4.3514,4.3246,4.3323,1797101.4493
2008-02-20 13:00:00,11.33,11.41,11.3,11.33,2102162.0337372296,4.3323,4.3629,4.3208,4.3323,2102162.0337
2008-02-20 13:30:00,11.33,11.43,11.3,11.41,1685198.38441435,4.3323,4.3705,4.3208,4.3629,1685198.3844
2008-02-20 14:00:00,11.41,11.47,11.39,11.45,3437633.642195296,4.3629,4.3858,4.3552,4.3782,3437633.6422
2008-02-20 14:30:00,11.45,11.53,11.44,11.49,2906628.6528866715,4.3782,4.4087,4.3743,4.3934,2906628.6529
2008-02-20 15:00:00,11.49,11.49,11.43,11.44,3116892.3734853887,4.3934,4.3934,4.3705,4.3743,3116892.3735
2008-02-20 15:30:00,11.44,11.48,11.42,11.47,4025659.3014967926,4.3743,4.3896,4.3667,4.3858,4025659.3015
2008-02-21 09:30:00,11.51,11.56,11.44,11.46,2343787.122832027,4.4011,4.4202,4.3743,4.382,2343787.1228
2008-02-21 10:00:00,11.46,11.57,11.43,11.5,2281064.385839867,4.382,4.424,4.3705,4.3973,2281064.3858
2008-02-21 10:30:00,11.5,11.54,11.49,11.49,2442860.5369446427,4.3973,4.4126,4.3934,4.3934,2442860.5369
2008-02-21 11:00:00,11.49,11.54,11.49,11.5,1726300.7840342124,4.3934,4.4126,4.3934,4.3973,1726300.784
2008-02-21 11:30:00,11.5,11.53,11.49,11.51,966975.528629128,4.3973,4.4087,4.3934,4.4011,966975.5286
2008-02-21 12:00:00,11.51,11.52,11.5,11.51,1263720.598717035,4.4011,4.4049,4.3973,4.4011,1263720.5987
2008-02-21 12:30:00,11.51,11.51,11.46,11.48,1518888.096935139,4.4011,4.4011,4.382,4.3896,1518888.0969
2008-02-21 13:00:00,11.48,11.5,11.42,11.47,2139463.055357567,4.3896,4.3973,4.3667,4.3858,2139463.0554
2008-02-21 13:30:00,11.47,11.47,11.4,11.44,1545260.1568068424,4.3858,4.3858,4.359,4.3743,1545260.1568
2008-02-21 14:00:00,11.44,11.48,11.44,11.45,1369684.0104537895,4.3743,4.3896,4.3743,4.3782,1369684.0105
2008-02-21 14:30:00,11.45,11.49,11.41,11.42,1732478.0232834404,4.3782,4.3934,4.3629,4.3667,1732478.0233
2008-02-21 15:00:00,11.42,11.42,11.32,11.4,3200760.275599905,4.3667,4.3667,4.3284,4.359,3200760.2756
2008-02-21 15:30:00,11.4,11.41,11.33,11.38,4529104.300308862,4.359,4.3629,4.3323,4.3514,4529104.3003
2008-02-22 09:30:00,11.37,11.53,11.36,11.49,2943216.916132098,4.3476,4.4087,4.3437,4.3934,2943216.9161
2008-02-22 10:00:00,11.49,11.49,11.37,11.41,2238536.469470183,4.3934,4.3934,4.3476,4.3629,2238536.4695
2008-02-22 10:30:00,11.41,11.45,11.36,11.38,1915894.5117605133,4.3629,4.3782,4.3437,4.3514,1915894.5118
2008-02-22 11:00:00,11.38,11.42,11.36,11.41,1742694.2266571634,4.3514,4.3667,4.3437,4.3629,1742694.2267
2008-02-22 11:30:00,11.41,11.43,11.4,11.41,1474697.0776906628,4.3629,4.3705,4.359,4.3629,1474697.0777
2008-02-22 12:00:00,11.41,11.41,11.36,11.38,1967925.8731290093,4.3629,4.3629,4.3437,4.3514,1967925.8731
2008-02-22 12:30:00,11.38,11.47,11.37,11.45,2289617.486338798,4.3514,4.3858,4.3476,4.3782,2289617.4863
2008-02-22 13:00:00,11.45,11.48,11.4,11.44,2630315.9895462105,4.3782,4.3896,4.359,4.3743,2630315.9895
2008-02-22 13:30:00,11.45,11.45,11.41,11.41,1739605.607032549,4.3782,4.3782,4.3629,4.3629,1739605.607
2008-02-22 14:00:00,11.41,11.43,11.41,11.41,1708244.2385364694,4.3629,4.3705,4.3629,4.3629,1708244.2385
2008-02-22 14:30:00,11.41,11.46,11.41,11.44,1684010.453789499,4.3629,4.382,4.3629,4.3743,1684010.4538
2008-02-22 15:00:00,11.44,11.47,11.39,11.46,2514373.960560703,4.3743,4.3858,4.3552,4.382,2514373.9606
2008-02-22 15:30:00,11.46,11.68,11.44,11.67,7456640.53219292,4.382,4.4661,4.3743,4.4623,7456640.5322
2008-02-25 09:30:00,11.66,11.79,11.65,11.69,2296982.656212877,4.4584,4.5082,4.4546,4.4699,2296982.6562
2008-02-25 10:00:00,11.69,11.73,11.61,11.71,4321216.440959848,4.4699,4.4852,4.4393,4.4776,4321216.441
2008-02-25 10:30:00,11.71,11.72,11.64,11.68,1471133.2858161083,4.4776,4.4814,4.4508,4.4661,1471133.2858
2008-02-25 11:00:00,11.68,11.72,11.67,11.71,1265146.1154668569,4.4661,4.4814,4.4623,4.4776,1265146.1155
2008-02-25 11:30:00,11.71,11.73,11.68,11.68,1545735.329056783,4.4776,4.4852,4.4661,4.4661,1545735.3291
2008-02-25 12:00:00,11.68,11.69,11.65,11.65,1212164.4095984795,4.4661,4.4699,4.4546,4.4546,1212164.4096
2008-02-25 12:30:00,11.65,11.68,11.65,11.67,691850.7959135186,4.4546,4.4661,4.4546,4.4623,691850.7959
2008-02-25 13:00:00,11.67,11.71,11.63,11.63,1549536.707056308,4.4623,4.4776,4.447,4.447,1549536.7071
2008-02-25 13:30:00,11.63,11.65,11.59,11.63,1356141.6013304824,4.447,4.4546,4.4317,4.447,1356141.6013
2008-02-25 14:00:00,11.63,11.74,11.61,11.73,1990496.555001188,4.447,4.489,4.4393,4.4852,1990496.555
2008-02-25 14:30:00,11.74,11.77,11.65,11.72,2713946.305535757,4.489,4.5005,4.4546,4.4814,2713946.3055
2008-02-25 15:00:00,11.72,11.76,11.7,11.75,3503682.58493704,4.4814,4.4967,4.4737,4.4929,3503682.5849
2008-02-25 15:30:00,11.75,11.84,11.72,11.78,5568543.597053932,4.4929,4.5273,4.4814,4.5043,5568543.5971
2008-02-26 09:30:00,11.69,11.83,11.68,11.75,2693989.071038252,4.4699,4.5235,4.4661,4.4929,2693989.071
2008-02-26 10:00:00,11.74,11.75,11.46,11.49,4324067.474459492,4.489,4.4929,4.382,4.3934,4324067.4745
2008-02-26 10:30:00,11.49,11.57,11.46,11.49,3359467.8070800668,4.3934,4.424,4.382,4.3934,3359467.8071
2008-02-26 11:00:00,11.48,11.51,11.39,11.41,2949631.741506296,4.3896,4.4011,4.3552,4.3629,2949631.7415
2008-02-26 11:30:00,11.41,11.52,11.41,11.52,1828225.231646472,4.3629,4.4049,4.3629,4.4049,1828225.2316
2008-02-26 12:00:00,11.52,11.58,11.46,11.54,2645521.50154431,4.4049,4.4279,4.382,4.4126,2645521.5015
2008-02-26 12:30:00,11.54,11.6,11.51,11.58,2432169.161320979,4.4126,4.4355,4.4011,4.4279,2432169.1613
2008-02-26 13:00:00,11.59,11.63,11.56,11.59,2582086.006177239,4.4317,4.447,4.4202,4.4317,2582086.0062
2008-02-26 13:30:00,11.59,11.64,11.57,11.61,1565217.391304348,4.4317,4.4508,4.424,4.4393,1565217.3913
2008-02-26 14:00:00,11.61,11.66,11.59,11.65,1547398.4319315753,4.4393,4.4584,4.4317,4.4546,1547398.4319
2008-02-26 14:30:00,11.65,11.66,11.61,11.65,2066761.7011166548,4.4546,4.4584,4.4393,4.4546,2066761.7011
2008-02-26 15:00:00,11.65,11.65,11.47,11.52,4293656.450463293,4.4546,4.4546,4.3858,4.4049,4293656.4505
2008-02-26 15:30:00,11.52,11.58,11.47,11.58,4889997.62413875,4.4049,4.4279,4.3858,4.4279,4889997.6241
2008-02-27 09:30:00,11.49,11.58,11.48,11.5,1755523.8774055596,4.3934,4.4279,4.3896,4.3973,1755523.8774
2008-02-27 10:00:00,11.49,11.51,11.42,11.42,2340460.9170824424,4.3934,4.4011,4.3667,4.3667,2340460.9171
2008-02-27 10:30:00,11.42,11.62,11.39,11.54,2736041.8151579946,4.3667,4.4432,4.3552,4.4126,2736041.8152
2008-02-27 11:00:00,11.55,11.66,11.53,11.61,1667379.4250415775,4.4164,4.4584,4.4087,4.4393,1667379.425
2008-02-27 11:30:00,11.61,11.67,11.59,11.66,1602043.2406747446,4.4393,4.4623,4.4317,4.4584,1602043.2407
2008-02-27 12:00:00,11.66,11.66,11.58,11.61,956521.7391304348,4.4584,4.4584,4.4279,4.4393,956521.7391
2008-02-27 12:30:00,11.61,11.66,11.6,11.64,612021.8579234973,4.4393,4.4584,4.4355,4.4508,612021.8579
2008-02-27 13:00:00,11.64,11.68,11.63,11.65,1257305.7733428369,4.4508,4.4661,4.447,4.4546,1257305.7733
2008-02-27 13:30:00,11.65,11.67,11.56,11.58,919695.889760038,4.4546,4.4623,4.4202,4.4279,919695.8898
2008-02-27 14:00:00,11.58,11.59,11.51,11.52,1360180.5654549776,4.4279,4.4317,4.4011,4.4049,1360180.5655
2008-02-27 14:30:00,11.52,11.62,11.52,11.61,1087669.2801140414,4.4049,4.4432,4.4049,4.4393,1087669.2801
2008-02-27 15:00:00,11.61,11.67,11.58,11.66,1810406.2722736995,4.4393,4.4623,4.4279,4.4584,1810406.2723
2008-02-27 15:30:00,11.66,11.66,11.58,11.63,3161083.3927298645,4.4584,4.4584,4.4279,4.447,3161083.3927
2008-02-28 09:30:00,11.49,11.57,11.48,11.53,2248752.672843906,4.3934,4.424,4.3896,4.4087,2248752.6728
2008-02-28 10:00:00,11.53,11.61,11.51,11.58,1484438.108814445,4.4087,4.4393,4.4011,4.4279,1484438.1088
2008-02-28 10:30:00,11.58,11.63,11.55,11.58,1013304.8229983367,4.4279,4.447,4.4164,4.4279,1013304.823
2008-02-28 11:00:00,11.57,11.58,11.45,11.45,1574958.4224281302,4.424,4.4279,4.3782,4.3782,1574958.4224
2008-02-28 11:30:00,11.45,11.47,11.39,11.46,1597766.690425279,4.3782,4.3858,4.3552,4.382,1597766.6904
2008-02-28 12:00:00,11.47,11.47,11.4,11.44,1235923.0220955096,4.3858,4.3858,4.359,4.3743,1235923.0221
2008-02-28 12:30:00,11.45,11.48,11.42,11.42,1396056.070325493,4.3782,4.3896,4.3667,4.3667,1396056.0703
2008-02-28 13:00:00,11.42,11.47,11.4,11.4,1647422.1905440723,4.3667,4.3858,4.359,4.359,1647422.1905
2008-02-28 13:30:00,11.4,11.46,11.39,11.45,1117605.1318602993,4.359,4.382,4.3552,4.3782,1117605.1319
2008-02-28 14:00:00,11.45,11.52,11.41,11.49,1608458.0660489427,4.3782,4.4049,4.3629,4.3934,1608458.066
2008-02-28 14:30:00,11.49,11.53,11.48,11.52,1242575.433594678,4.3934,4.4087,4.3896,4.4049,1242575.4336
2008-02-28 15:00:00,11.51,11.51,11.42,11.44,2113803.7538607745,4.4011,4.4011,4.3667,4.3743,2113803.7539
2008-02-28 15:30:00,11.44,11.51,11.43,11.48,3050368.2584937043,4.3743,4.4011,4.3705,4.3896,3050368.2585
2008-02-29 09:30:00,11.37,11.4,11.16,11.18,3478260.8695652173,4.3476,4.359,4.2673,4.2749,3478260.8696
2008-02-29 10:00:00,11.18,11.18,11.01,11.15,4762889.047279639,4.2749,4.2749,4.2099,4.2634,4762889.0473
2008-02-29 10:30:00,11.14,11.18,11.12,11.15,1525065.3361843668,4.2596,4.2749,4.252,4.2634,1525065.3362
2008-02-29 11:00:00,11.15,11.2,11.13,11.18,1064623.4259919222,4.2634,4.2826,4.2558,4.2749,1064623.426
2008-02-29 11:30:00,11.18,11.2,11.1,11.11,1141126.1582323592,4.2749,4.2826,4.2443,4.2481,1141126.1582
2008-02-29 12:00:00,11.11,11.18,11.11,11.14,1197196.4837253506,4.2481,4.2749,4.2481,4.2596,1197196.4837
2008-02-29 12:30:00,11.14,11.15,11.11,11.14,843905.9158945117,4.2596,4.2634,4.2481,4.2596,843905.9159
2008-02-29 13:00:00,11.14,11.17,11.1,11.12,1715609.408410549,4.2596,4.2711,4.2443,4.252,1715609.4084
2008-02-29 13:30:00,11.12,11.12,11.05,11.07,2454977.429318128,4.252,4.252,4.2252,4.2328,2454977.4293
2008-02-29 14:00:00,11.07,11.12,11.05,11.07,2498455.690187693,4.2328,4.252,4.2252,4.2328,2498455.6902
2008-02-29 14:30:00,11.07,11.1,11.02,11.08,1959372.7726300785,4.2328,4.2443,4.2137,4.2367,1959372.7726
2008-02-29 15:00:00,11.08,11.11,11.06,11.07,1862675.2197671656,4.2367,4.2481,4.229,4.2328,1862675.2198
2008-02-29 15:30:00,11.07,11.1,11.04,11.1,8979092.421002613,4.2328,4.2443,4.2214,4.2443,8979092.421
2008-03-03 09:30:00,11.04,11.07,10.93,10.99,3528153.955808981,4.2214,4.2328,4.1793,4.2023,3528153.9558
2008-03-03 10:00:00,10.99,11.07,10.99,11.04,1908054.1696364933,4.2023,4.2328,4.2023,4.2214,1908054.1696
2008-03-03 10:30:00,11.04,11.04,10.95,10.99,1816821.0976478967,4.2214,4.2214,4.187,4.2023,1816821.0976
2008-03-03 11:00:00,10.99,11.03,10.96,10.97,1855785.222143027,4.2023,4.2176,4.1908,4.1946,1855785.2221
2008-03-03 11:30:00,10.97,11.04,10.97,11.04,1735566.6429080542,4.1946,4.2214,4.1946,4.2214,1735566.6429
2008-03-03 12:00:00,11.04,11.04,10.97,11.0,1321454.0270848183,4.2214,4.2214,4.1946,4.2061,1321454.0271
2008-03-03 12:30:00,11.0,11.01,10.94,10.95,1461629.8408172964,4.2061,4.2099,4.1831,4.187,1461629.8408
2008-03-03 13:00:00,10.95,10.99,10.93,10.94,1074602.0432406748,4.187,4.2023,4.1793,4.1831,1074602.0432
2008-03-03 13:30:00,10.94,10.99,10.92,10.96,1414112.615823236,4.1831,4.2023,4.1755,4.1908,1414112.6158
2008-03-03 14:00:00,10.96,10.96,10.9,10.91,1625089.094796864,4.1908,4.1908,4.1678,4.1717,1625089.0948
2008-03-03 14:30:00,10.91,10.94,10.82,10.83,1737229.7457828464,4.1717,4.1831,4.1373,4.1411,1737229.7458
2008-03-03 15:00:00,10.84,10.88,10.82,10.86,4073176.526490853,4.1449,4.1602,4.1373,4.1526,4073176.5265
2008-03-03 15:30:00,10.86,10.9,10.85,10.89,7855072.463768116,4.1526,4.1678,4.1487,4.164,7855072.4638
2008-03-04 09:30:00,10.75,10.86,10.72,10.82,3890947.968638632,4.1105,4.1526,4.099,4.1373,3890947.9686
2008-03-04 10:00:00,10.82,10.88,10.82,10.84,1882157.2820147304,4.1373,4.1602,4.1373,4.1449,1882157.282
2008-03-04 10:30:00,10.84,10.84,10.66,10.69,2765740.0807792824,4.1449,4.1449,4.0761,4.0875,2765740.0808
2008-03-04 11:00:00,10.69,10.8,10.68,10.8,2148016.155856498,4.0875,4.1296,4.0837,4.1296,2148016.1559
2008-03-04 11:30:00,10.8,10.84,10.75,10.77,2019957.2344975048,4.1296,4.1449,4.1105,4.1181,2019957.2345
2008-03-04 12:00:00,10.77,10.81,10.75,10.78,1697077.6906628653,4.1181,4.1334,4.1105,4.122,1697077.6907
2008-03-04 12:30:00,10.78,10.82,10.76,10.78,1345925.3979567594,4.122,4.1373,4.1143,4.122,1345925.398
2008-03-04 13:00:00,10.78,10.81,10.73,10.79,2307436.4457115703,4.122,4.1334,4.1028,4.1258,2307436.4457
2008-03-04 13:30:00,10.79,10.79,10.7,10.72,2725350.439534331,4.1258,4.1258,4.0914,4.099,2725350.4395
2008-03-04 14:00:00,10.73,10.74,10.68,10.69,2870040.389641245,4.1028,4.1067,4.0837,4.0875,2870040.3896
2008-03-04 14:30:00,10.7,10.84,10.69,10.84,2470895.699691138,4.0914,4.1449,4.0875,4.1449,2470895.6997
2008-03-04 15:00:00,10.84,11.05,10.82,10.96,6901164.172012354,4.1449,4.2252,4.1373,4.1908,6901164.172
2008-03-04 15:30:00,10.96,11.12,10.96,11.04,7477310.525065336,4.1908,4.252,4.1908,4.2214,7477310.5251
2008-03-05 09:30:00,11.01,11.34,10.97,11.28,3930624.851508672,4.2099,4.3361,4.1946,4.3131,3930624.8515
2008-03-05 10:00:00,11.28,11.42,11.28,11.3,2947255.880256593,4.3131,4.3667,4.3131,4.3208,2947255.8803
2008-03-05 10:30:00,11.3,11.36,11.29,11.32,1622950.8196721312,4.3208,4.3437,4.317,4.3284,1622950.8197
2008-03-05 11:00:00,11.33,11.36,11.31,11.32,1363981.9434545024,4.3323,4.3437,4.3246,4.3284,1363981.9435
2008-03-05 11:30:00,11.32,11.37,11.27,11.3,1375386.0774530768,4.3284,4.3476,4.3093,4.3208,1375386.0775
2008-03-05 12:00:00,11.3,11.4,11.3,11.33,2877167.973390354,4.3208,4.359,4.3208,4.3323,2877167.9734
2008-03-05 12:30:00,11.33,11.38,11.15,11.37,1563079.1161796153,4.3323,4.3514,4.2634,4.3476,1563079.1162
2008-03-05 13:00:00,11.36,11.4,11.25,11.27,1598004.2765502494,4.3437,4.359,4.3017,4.3093,1598004.2766
2008-03-05 13:30:00,11.28,11.28,11.17,11.19,1667854.5972915182,4.3131,4.3131,4.2711,4.2787,1667854.5973
2008-03-05 14:00:00,11.19,11.27,11.15,11.23,1526966.0251841294,4.2787,4.3093,4.2634,4.294,1526966.0252
2008-03-05 14:30:00,11.23,11.3,11.2,11.27,1211926.8234735092,4.294,4.3208,4.2826,4.3093,1211926.8235
2008-03-05 15:00:00,11.26,11.26,11.19,11.23,1631979.0924210027,4.3055,4.3055,4.2787,4.294,1631979.0924
2008-03-05 15:30:00,11.23,11.29,11.22,11.25,3982418.6267521977,4.294,4.317,4.2902,4.3017,3982418.6268
2008-03-06 09:30:00,11.12,11.27,11.07,11.21,2047992.397244001,4.252,4.3093,4.2328,4.2864,2047992.3972
2008-03-06 10:00:00,11.21,11.32,11.15,11.28,1681397.006414825,4.2864,4.3284,4.2634,4.3131,1681397.0064
2008-03-06 10:30:00,11.28,11.3,11.22,11.24,1584937.0396768828,4.3131,4.3208,4.2902,4.2979,1584937.0397
2008-03-06 11:00:00,11.24,11.26,11.21,11.22,1563079.1161796153,4.2979,4.3055,4.2864,4.2902,1563079.1162
2008-03-06 11:30:00,11.22,11.24,11.17,11.19,1410311.2378237112,4.2902,4.2979,4.2711,4.2787,1410311.2378
2008-03-06 12:00:00,11.19,11.19,11.12,11.15,2277025.421715372,4.2787,4.2787,4.252,4.2634,2277025.4217
2008-03-06 12:30:00,11.15,11.19,11.13,11.15,1395818.4842005228,4.2634,4.2787,4.2558,4.2634,1395818.4842
2008-03-06 13:00:00,11.15,11.19,11.11,11.12,1881206.9375148488,4.2634,4.2787,4.2481,4.252,1881206.9375
2008-03-06 13:30:00,11.12,11.15,11.11,11.13,1324067.4744594917,4.252,4.2634,4.2481,4.2558,1324067.4745
2008-03-06 14:00:00,11.13,11.17,11.09,11.11,1900926.585887384,4.2558,4.2711,4.2405,4.2481,1900926.5859
2008-03-06 14:30:00,11.11,11.15,11.08,11.09,1919220.7175100967,4.2481,4.2634,4.2367,4.2405,1919220.7175
2008-03-06 15:00:00,11.09,11.11,11.03,11.1,2415775.718698028,4.2405,4.2481,4.2176,4.2443,2415775.7187
2008-03-06 15:30:00,11.1,11.1,10.99,11.0,5621287.716797339,4.2443,4.2443,4.2023,4.2061,5621287.7168
2008-03-07 09:30:00,10.91,11.06,10.88,11.02,3090995.485863625,4.1717,4.229,4.1602,4.2137,3090995.4859
2008-03-07 10:00:00,11.03,11.12,10.99,11.05,2051793.7752435256,4.2176,4.252,4.2023,4.2252,2051793.7752
2008-03-07 10:30:00,11.04,11.14,11.01,11.04,1669280.11404134,4.2214,4.2596,4.2099,4.2214,1669280.114
2008-03-07 11:00:00,11.03,11.04,10.95,10.95,1341411.2615823236,4.2176,4.2214,4.187,4.187,1341411.2616
2008-03-07 11:30:00,10.95,10.97,10.87,10.93,1662627.7025421716,4.187,4.1946,4.1564,4.1793,1662627.7025
2008-03-07 12:00:00,10.92,10.94,10.9,10.93,1006652.4114991684,4.1755,4.1831,4.1678,4.1793,1006652.4115
2008-03-07 12:30:00,10.93,10.95,10.89,10.94,1785697.3152767878,4.1793,4.187,4.164,4.1831,1785697.3153
2008-03-07 13:00:00,10.94,10.94,10.86,10.9,1433357.0919458305,4.1831,4.1831,4.1526,4.1678,1433357.0919
2008-03-07 13:30:00,10.9,10.9,10.79,10.81,1866239.01164172,4.1678,4.1678,4.1258,4.1334,1866239.0116
2008-03-07 14:00:00,10.81,10.85,10.75,10.79,2607745.307674032,4.1334,4.1487,4.1105,4.1258,2607745.3077
2008-03-07 14:30:00,10.8,10.87,10.74,10.87,2948443.8108814447,4.1296,4.1564,4.1067,4.1564,2948443.8109
2008-03-07 15:00:00,10.87,10.95,10.81,10.88,4590639.106676171,4.1564,4.187,4.1334,4.1602,4590639.1067
2008-03-07 15:30:00,10.88,10.93,10.82,10.86,5598241.86267522,4.1602,4.1793,4.1373,4.1526,5598241.8627
2008-03-10 09:30:00,10.86,10.87,10.76,10.79,1631741.5062960323,4.1526,4.1564,4.1143,4.1258,1631741.5063
2008-03-10 10:00:00,10.8,10.88,10.8,10.86,1869802.8035162748,4.1296,4.1602,4.1296,4.1526,1869802.8035
2008-03-10 10:30:00,10.86,11.01,10.84,10.95,2851033.499643621,4.1526,4.2099,4.1449,4.187,2851033.4996
2008-03-10 11:00:00,10.95,10.99,10.88,10.88,1888572.1073889283,4.187,4.2023,4.1602,4.1602,1888572.1074
2008-03-10 11:30:00,10.88,10.91,10.84,10.91,2043715.8469945355,4.1602,4.1717,4.1449,4.1717,2043715.847
2008-03-10 12:00:00,10.9,10.94,10.86,10.89,2071038.2513661203,4.1678,4.1831,4.1526,4.164,2071038.2514
2008-03-10 12:30:00,10.89,10.99,10.87,10.97,1668804.9417913994,4.164,4.2023,4.1564,4.1946,1668804.9418
2008-03-10 13:00:00,10.97,10.99,10.92,10.93,1083630.3159895462,4.1946,4.2023,4.1755,4.1793,1083630.316
2008-03-10 13:30:00,10.92,10.97,10.92,10.92,1566880.49417914,4.1755,4.1946,4.1755,4.1755,1566880.4942
2008-03-10 14:00:00,10.92,10.95,10.89,10.93,2373960.560703255,4.1755,4.187,4.164,4.1793,2373960.5607
2008-03-10 14:30:00,10.93,10.95,10.89,10.91,1915181.7533856025,4.1793,4.187,4.164,4.1717,1915181.7534
2008-03-10 15:00:00,10.91,10.95,10.88,10.93,3139463.055357567,4.1717,4.187,4.1602,4.1793,3139463.0554
2008-03-10 15:30:00,10.93,10.94,10.81,10.83,5012354.478498456,4.1793,4.1831,4.1334,4.1411,5012354.4785
2008-03-11 09:30:00,11.05,11.15,10.96,11.0,2937990.0213827514,4.2252,4.2634,4.1908,4.2061,2937990.0214
2008-03-11 10:00:00,10.99,11.0,10.88,10.99,3610596.3411736754,4.2023,4.2061,4.1602,4.2023,3610596.3412
2008-03-11 10:30:00,10.99,11.01,10.91,10.98,2573532.9056783086,4.2023,4.2099,4.1717,4.1984,2573532.9057
2008-03-11 11:00:00,10.98,11.01,10.93,11.01,1520551.1998099312,4.1984,4.2099,4.1793,4.2099,1520551.1998
2008-03-11 11:30:00,11.01,11.03,10.92,10.96,2018769.303872654,4.2099,4.2176,4.1755,4.1908,2018769.3039
2008-03-11 12:00:00,10.96,11.01,10.94,10.95,1451888.809693514,4.1908,4.2099,4.1831,4.187,1451888.8097
2008-03-11 12:30:00,10.95,10.96,10.84,10.9,1701354.2409123308,4.187,4.1908,4.1449,4.1678,1701354.2409
2008-03-11 13:00:00,10.9,10.98,10.88,10.98,1607270.1354240912,4.1678,4.1984,4.1602,4.1984,1607270.1354
2008-03-11 13:30:00,10.98,11.02,10.93,11.02,1397006.4148253745,4.1984,4.2137,4.1793,4.2137,1397006.4148
2008-03-11 14:00:00,11.02,11.07,11.01,11.01,1404371.5846994536,4.2137,4.2328,4.2099,4.2099,1404371.5847
2008-03-11 14:30:00,11.01,11.11,11.01,11.06,2166310.287479211,4.2099,4.2481,4.2099,4.229,2166310.2875
2008-03-11 15:00:00,11.05,11.11,11.03,11.08,3795913.518650511,4.2252,4.2481,4.2176,4.2367,3795913.5187
2008-03-11 15:30:00,11.08,11.15,11.05,11.12,4570444.286053695,4.2367,4.2634,4.2252,4.252,4570444.2861
2008-03-12 09:30:00,11.13,11.28,11.1,11.14,3506533.6184366834,4.2558,4.3131,4.2443,4.2596,3506533.6184
2008-03-12 10:00:00,11.14,11.31,11.13,11.27,2313851.2710857685,4.2596,4.3246,4.2558,4.3093,2313851.2711
2008-03-12 10:30:00,11.27,11.42,11.27,11.38,2067474.4594915656,4.3093,4.3667,4.3093,4.3514,2067474.4595
2008-03-12 11:00:00,11.38,11.45,11.36,11.38,1810643.8583986696,4.3514,4.3782,4.3437,4.3514,1810643.8584
2008-03-12 11:30:00,11.39,11.4,11.35,11.36,2099073.414112616,4.3552,4.359,4.3399,4.3437,2099073.4141
2008-03-12 12:00:00,11.36,11.39,11.33,11.36,1449512.948443811,4.3437,4.3552,4.3323,4.3437,1449512.9484
2008-03-12 12:30:00,11.37,11.42,11.34,11.38,1355191.256830601,4.3476,4.3667,4.3361,4.3514,1355191.2568
2008-03-12 13:00:00,11.38,11.42,11.32,11.39,1288429.5557139462,4.3514,4.3667,4.3284,4.3552,1288429.5557
2008-03-12 13:30:00,11.39,11.39,11.3,11.36,1347113.328581611,4.3552,4.3552,4.3208,4.3437,1347113.3286
2008-03-12 14:00:00,11.36,11.37,11.29,11.32,1612972.2024233786,4.3437,4.3476,4.317,4.3284,1612972.2024
2008-03-12 14:30:00,11.32,11.37,11.3,11.33,974578.2846281778,4.3284,4.3476,4.3208,4.3323,974578.2846
2008-03-12 15:00:00,11.33,11.34,11.28,11.28,1447612.2594440484,4.3323,4.3361,4.3131,4.3131,1447612.2594
2008-03-12 15:30:00,11.28,11.29,11.16,11.19,4696127.346162984,4.3131,4.317,4.2673,4.2787,4696127.3462
2008-03-13 09:30:00,11.14,11.17,11.05,11.07,1978379.6626277023,4.2596,4.2711,4.2252,4.2328,1978379.6626
2008-03-13 10:00:00,11.07,11.15,11.0,11.05,1812782.1335234025,4.2328,4.2634,4.2061,4.2252,1812782.1335
2008-03-13 10:30:00,11.05,11.05,10.95,11.03,1817296.269897838,4.2252,4.2252,4.187,4.2176,1817296.2699
2008-03-13 11:00:00,11.03,11.16,11.01,11.15,2674744.594915657,4.2176,4.2673,4.2099,4.2634,2674744.5949
2008-03-13 11:30:00,11.15,11.22,11.13,11.17,1839391.779520076,4.2634,4.2902,4.2558,4.2711,1839391.7795
2008-03-13 12:00:00,11.17,11.25,11.12,11.12,1722261.8199097174,4.2711,4.3017,4.252,4.252,1722261.8199
2008-03-13 12:30:00,11.12,11.16,11.05,11.09,1454027.0848182463,4.252,4.2673,4.2252,4.2405,1454027.0848
2008-03-13 13:00:00,11.09,11.25,11.08,11.23,1753623.1884057971,4.2405,4.3017,4.2367,4.294,1753623.1884
2008-03-13 13:30:00,11.23,11.38,11.2,11.32,2277500.5939653125,4.294,4.3514,4.2826,4.3284,2277500.594
2008-03-13 14:00:00,11.32,11.36,11.27,11.35,2045616.535994298,4.3284,4.3437,4.3093,4.3399,2045616.536
2008-03-13 14:30:00,11.35,11.36,11.22,11.29,1878831.0762651465,4.3399,4.3437,4.2902,4.317,1878831.0763
2008-03-13 15:00:00,11.29,11.33,11.27,11.31,2231171.299596104,4.317,4.3323,4.3093,4.3246,2231171.2996
2008-03-13 15:30:00,11.31,11.35,11.21,11.23,3293181.2782133524,4.3246,4.3399,4.2864,4.294,3293181.2782
2008-03-14 09:30:00,11.27,11.36,10.96,10.98,3638156.331670231,4.3093,4.3437,4.1908,4.1984,3638156.3317
2008-03-14 10:00:00,10.98,11.12,10.87,11.03,4006652.4114991687,4.1984,4.252,4.1564,4.2176,4006652.4115
2008-03-14 10:30:00,11.03,11.08,10.96,11.04,2300308.8619624614,4.2176,4.2367,4.1908,4.2214,2300308.862
2008-03-14 11:00:00,11.04,11.14,11.02,11.1,2002613.447374673,4.2214,4.2596,4.2137,4.2443,2002613.4474
2008-03-14 11:30:00,11.1,11.2,11.09,11.11,1987883.1076265147,4.2443,4.2826,4.2405,4.2481,1987883.1076
2008-03-14 12:00:00,11.11,11.16,11.07,11.1,1442147.7785697316,4.2481,4.2673,4.2328,4.2443,1442147.7786
2008-03-14 12:30:00,11.1,11.11,10.99,11.03,1842242.81301972,4.2443,4.2481,4.2023,4.2176,1842242.813
2008-03-14 13:00:00,11.03,11.03,10.91,11.02,2629365.645046329,4.2176,4.2176,4.1717,4.2137,2629365.645
2008-03-14 13:30:00,11.02,11.11,11.01,11.05,1822523.1646471843,4.2137,4.2481,4.2099,4.2252,1822523.1646
2008-03-14 14:00:00,11.05,11.06,10.92,10.94,1955808.980755524,4.2252,4.229,4.1755,4.1831,1955808.9808
2008-03-14 14:30:00,10.94,10.99,10.9,10.96,2711095.2720361133,4.1831,4.2023,4.1678,4.1908,2711095.272
2008-03-14 15:00:00,10.96,11.19,10.94,11.14,3816583.5115229273,4.1908,4.2787,4.1831,4.2596,3816583.5115
2008-03-14 15:30:00,11.15,11.17,10.99,11.05,5850083.15514374,4.2634,4.2711,4.2023,4.2252,5850083.1551
2008-03-17 09:30:00,10.86,10.99,10.56,10.9,4258968.876217629,4.1526,4.2023,4.0378,4.1678,4258968.8762
2008-03-17 10:00:00,10.91,10.94,10.83,10.9,2592302.2095509623,4.1717,4.1831,4.1411,4.1678,2592302.2096
2008-03-17 10:30:00,10.91,10.95,10.83,10.84,1867664.528391542,4.1717,4.187,4.1411,4.1449,1867664.5284
2008-03-17 11:00:00,10.84,10.87,10.75,10.78,1936089.3323829889,4.1449,4.1564,4.1105,4.122,1936089.3324
2008-03-17 11:30:00,10.78,10.86,10.77,10.78,2084105.488239487,4.122,4.1526,4.1181,4.122,2084105.4882
2008-03-17 12:00:00,10.78,10.82,10.73,10.75,1734853.8845331434,4.122,4.1373,4.1028,4.1105,1734853.8845
2008-03-17 12:30:00,10.75,10.86,10.74,10.83,1817058.683772868,4.1105,4.1526,4.1067,4.1411,1817058.6838
2008-03-17 13:00:00,10.83,10.87,10.8,10.84,2238536.469470183,4.1411,4.1564,4.1296,4.1449,2238536.4695
2008-03-17 13:30:00,10.84,10.9,10.78,10.88,1837966.2627702544,4.1449,4.1678,4.122,4.1602,1837966.2628
2008-03-17 14:00:00,10.88,10.95,10.79,10.8,4256355.428842955,4.1602,4.187,4.1258,4.1296,4256355.4288
2008-03-17 14:30:00,10.8,10.93,10.77,10.88,2702779.7576621524,4.1296,4.1793,4.1181,4.1602,2702779.7577
2008-03-17 15:00:00,10.88,10.98,10.86,10.91,3336897.125207888,4.1602,4.1984,4.1526,4.1717,3336897.1252
2008-03-17 15:30:00,10.92,10.99,10.85,10.85,6515561.891185555,4.1755,4.2023,4.1487,4.1487,6515561.8912
2008-03-18 09:30:00,11.07,11.15,10.9,11.08,5868139.700641483,4.2328,4.2634,4.1678,4.2367,5868139.7006
2008-03-18 10:00:00,11.08,11.1,11.07,11.07,2746020.432406748,4.2367,4.2443,4.2328,4.2328,2746020.4324
2008-03-18 10:30:00,11.07,11.12,11.07,11.08,2255642.670468045,4.2328,4.252,4.2328,4.2367,2255642.6705
2008-03-18 11:00:00,11.08,11.15,11.07,11.13,2363506.771204562,4.2367,4.2634,4.2328,4.2558,2363506.7712
2008-03-18 11:30:00,11.13,11.15,11.05,11.08,1635542.8842955572,4.2558,4.2634,4.2252,4.2367,1635542.8843
2008-03-18 12:00:00,11.08,11.11,11.07,11.09,1378474.6970776906,4.2367,4.2481,4.2328,4.2405,1378474.6971
2008-03-18 12:30:00,11.09,11.15,11.09,11.12,1200997.8617248754,4.2405,4.2634,4.2405,4.252,1200997.8617
2008-03-18 13:00:00,11.12,11.18,11.11,11.15,2478023.283440247,4.252,4.2749,4.2481,4.2634,2478023.2834
2008-03-18 13:30:00,11.15,11.24,11.15,11.23,1794012.8296507483,4.2634,4.2979,4.2634,4.294,1794012.8297
2008-03-18 14:00:00,11.23,11.31,11.19,11.25,6008077.92824899,4.294,4.3246,4.2787,4.3017,6008077.9282
2008-03-18 14:30:00,11.24,11.41,11.19,11.4,7497980.517937752,4.2979,4.3629,4.2787,4.359,7497980.5179
2008-03-18 15:00:00,11.4,11.45,11.34,11.43,5900213.827512474,4.359,4.3782,4.3361,4.3705,5900213.8275
2008-03-18 15:30:00,11.43,11.61,11.42,11.56,9834877.64314564,4.3705,4.4393,4.3667,4.4202,9834877.6431
2008-03-19 09:30:00,11.57,11.85,11.55,11.83,7012116.8923734855,4.424,4.5311,4.4164,4.5235,7012116.8924
2008-03-19 10:00:00,11.83,11.87,11.77,11.84,3645283.91541934,4.5235,4.5387,4.5005,4.5273,3645283.9154
2008-03-19 10:30:00,11.84,11.84,11.74,11.78,3391541.933951057,4.5273,4.5273,4.489,4.5043,3391541.934
2008-03-19 11:00:00,11.77,11.94,11.76,11.93,2657638.393917796,4.5005,4.5655,4.4967,4.5617,2657638.3939
2008-03-19 11:30:00,11.94,12.13,11.91,12.09,4533856.022808268,4.5655,4.6382,4.554,4.6229,4533856.0228
2008-03-19 12:00:00,12.09,12.16,11.98,12.02,3356854.359705393,4.6229,4.6496,4.5808,4.5961,3356854.3597
2008-03-19 12:30:00,12.03,12.06,11.92,11.96,2115942.028985508,4.5999,4.6114,4.5579,4.5732,2115942.029
2008-03-19 13:00:00,11.96,11.98,11.83,11.85,1952957.9472558803,4.5732,4.5808,4.5235,4.5311,1952957.9473
2008-03-19 13:30:00,11.85,11.92,11.8,11.89,2217153.718222856,4.5311,4.5579,4.512,4.5464,2217153.7182
2008-03-19 14:00:00,11.89,11.89,11.78,11.8,1995961.0358755048,4.5464,4.5464,4.5043,4.512,1995961.0359
2008-03-19 14:30:00,11.81,11.81,11.69,11.79,2651461.1546685672,4.5158,4.5158,4.4699,4.5082,2651461.1547
2008-03-19 15:00:00,11.79,11.87,11.68,11.71,3179377.524352578,4.5082,4.5387,4.4661,4.4776,3179377.5244
2008-03-19 15:30:00,11.71,11.73,11.55,11.56,6044666.191494416,4.4776,4.4852,4.4164,4.4202,6044666.1915
2008-03-20 09:30:00,11.58,11.81,11.35,11.69,9305298.170586836,4.4279,4.5158,4.3399,4.4699,9305298.1706
2008-03-20 10:00:00,11.69,11.73,11.59,11.68,2509622.238061297,4.4699,4.4852,4.4317,4.4661,2509622.2381
2008-03-20 10:30:00,11.68,11.79,11.66,11.77,2581848.420052269,4.4661,4.5082,4.4584,4.5005,2581848.4201
2008-03-20 11:00:00,11.77,11.83,11.72,11.72,1942266.5716322167,4.5005,4.5235,4.4814,4.4814,1942266.5716
2008-03-20 11:30:00,11.72,11.74,11.71,11.73,1826086.9565217395,4.4814,4.489,4.4776,4.4852,1826086.9565
2008-03-20 12:00:00,11.73,11.81,11.73,11.73,1558089.8075552387,4.4852,4.5158,4.4852,4.4852,1558089.8076
2008-03-20 12:30:00,11.74,11.79,11.71,11.72,1518175.338560228,4.489,4.5082,4.4776,4.4814,1518175.3386
2008-03-20 13:00:00,11.72,11.78,11.68,11.78,1196246.1392254692,4.4814,4.5043,4.4661,4.5043,1196246.1392
2008-03-20 13:30:00,11.78,11.99,11.77,11.95,3891898.313138513,4.5043,4.5846,4.5005,4.5693,3891898.3131
2008-03-20 14:00:00,11.95,11.97,11.89,11.92,2083155.1437396056,4.5693,4.577,4.5464,4.5579,2083155.1437
2008-03-20 14:30:00,11.92,11.98,11.92,11.97,2566167.735804229,4.5579,4.5808,4.5579,4.577,2566167.7358
2008-03-20 15:00:00,11.97,12.08,11.97,12.0,3443573.295319553,4.577,4.619,4.577,4.5885,3443573.2953
2008-03-20 15:30:00,12.0,12.05,11.94,12.03,5998099.311000238,4.5885,4.6076,4.5655,4.5999,5998099.311
2008-03-24 09:30:00,11.95,12.25,11.91,12.21,3829888.334521264,4.5693,4.684,4.554,4.6688,3829888.3345
2008-03-24 10:00:00,12.21,12.32,12.21,12.28,3152767.878355904,4.6688,4.7108,4.6688,4.6955,3152767.8784
2008-03-24 10:30:00,12.28,12.49,12.26,12.48,3611071.513423616,4.6955,4.7758,4.6879,4.772,3611071.5134
2008-03-24 11:00:00,12.48,12.55,12.48,12.54,2161558.564979805,4.772,4.7988,4.772,4.7949,2161558.565
2008-03-24 11:30:00,12.54,12.64,12.52,12.58,2741506.296032312,4.7949,4.8332,4.7873,4.8102,2741506.296
2008-03-24 12:00:00,12.58,12.68,12.56,12.68,2382513.661202186,4.8102,4.8485,4.8026,4.8485,2382513.6612
2008-03-24 12:30:00,12.68,12.76,12.67,12.72,2269660.2518412927,4.8485,4.8791,4.8446,4.8638,2269660.2518
2008-03-24 13:00:00,12.72,12.75,12.69,12.74,1425041.5775718698,4.8638,4.8752,4.8523,4.8714,1425041.5776
2008-03-24 13:30:00,12.74,12.75,12.69,12.73,1140888.5721073889,4.8714,4.8752,4.8523,4.8676,1140888.5721
2008-03-24 14:00:00,12.73,12.73,12.58,12.61,2605607.0325493,4.8676,4.8676,4.8102,4.8217,2605607.0325
2008-03-24 14:30:00,12.61,12.66,12.53,12.55,1976241.38750297,4.8217,4.8408,4.7911,4.7988,1976241.3875
2008-03-24 15:00:00,12.55,12.61,12.51,12.52,1882157.2820147304,4.7988,4.8217,4.7835,4.7873,1882157.282
2008-03-24 15:30:00,12.52,12.58,12.5,12.58,5081016.868614873,4.7873,4.8102,4.7796,4.8102,5081016.8686
2008-03-25 09:30:00,12.53,12.61,12.32,12.32,2981468.2822523164,4.7911,4.8217,4.7108,4.7108,2981468.2823
2008-03-25 10:00:00,12.32,12.52,12.21,12.29,2974578.284628178,4.7108,4.7873,4.6688,4.6993,2974578.2846
2008-03-25 10:30:00,12.29,12.33,12.23,12.23,2285103.349964362,4.6993,4.7146,4.6764,4.6764,2285103.35
2008-03-25 11:00:00,12.23,12.38,12.23,12.37,1628177.714421478,4.6764,4.7338,4.6764,4.7299,1628177.7144
2008-03-25 11:30:00,12.37,12.4,12.32,12.32,1355904.015205512,4.7299,4.7414,4.7108,4.7108,1355904.0152
2008-03-25 12:00:00,12.32,12.39,12.29,12.36,1047042.0527441198,4.7108,4.7376,4.6993,4.7261,1047042.0527
2008-03-25 12:30:00,12.36,12.36,12.3,12.3,929912.093133761,4.7261,4.7261,4.7032,4.7032,929912.0931
2008-03-25 13:00:00,12.3,12.33,12.28,12.32,1407935.376574008,4.7032,4.7146,4.6955,4.7108,1407935.3766
2008-03-25 13:30:00,12.32,12.42,12.32,12.4,1613922.5469232595,4.7108,4.7491,4.7108,4.7414,1613922.5469
2008-03-25 14:00:00,12.4,12.42,12.34,12.36,1548111.190306486,4.7414,4.7491,4.7185,4.7261,1548111.1903
2008-03-25 14:30:00,12.35,12.38,12.32,12.37,1178664.765977667,4.7223,4.7338,4.7108,4.7299,1178664.766
2008-03-25 15:00:00,12.37,12.45,12.34,12.45,2543359.46780708,4.7299,4.7605,4.7185,4.7605,2543359.4678
2008-03-25 15:30:00,12.45,12.45,12.34,12.37,3210263.720598717,4.7605,4.7605,4.7185,4.7299,3210263.7206
2008-03-26 09:30:00,12.34,12.4,12.2,12.26,2831076.265146116,4.7185,4.7414,4.6649,4.6879,2831076.2651
2008-03-26 10:00:00,12.26,12.38,12.26,12.31,2565217.391304348,4.6879,4.7338,4.6879,4.707,2565217.3913
2008-03-26 10:30:00,12.31,12.32,12.21,12.3,1425041.5775718698,4.707,4.7108,4.6688,4.7032,1425041.5776
2008-03-26 11:00:00,12.29,12.34,12.25,12.3,1075314.8016155856,4.6993,4.7185,4.684,4.7032,1075314.8016
2008-03-26 11:30:00,12.29,12.35,12.29,12.32,627702.5421715372,4.6993,4.7223,4.6993,4.7108,627702.5422
2008-03-26 12:00:00,12.32,12.33,12.22,12.25,1519600.8553100498,4.7108,4.7146,4.6726,4.684,1519600.8553
2008-03-26 12:30:00,12.26,12.27,12.21,12.21,1171537.1822285578,4.6879,4.6917,4.6688,4.6688,1171537.1822
2008-03-26 13:00:00,12.21,12.31,12.21,12.29,1465431.2188168212,4.6688,4.707,4.6688,4.6993,1465431.2188
2008-03-26 13:30:00,12.29,12.32,12.23,12.31,1421715.3718222857,4.6993,4.7108,4.6764,4.707,1421715.3718
2008-03-26 14:00:00,12.31,12.32,12.27,12.31,1455452.6015680684,4.707,4.7108,4.6917,4.707,1455452.6016
2008-03-26 14:30:00,12.31,12.38,12.3,12.38,1179615.110477548,4.707,4.7338,4.7032,4.7338,1179615.1105
2008-03-26 15:00:00,12.38,12.38,12.28,12.32,2794725.58802566,4.7338,4.7338,4.6955,4.7108,2794725.588
2008-03-26 15:30:00,12.32,12.44,12.31,12.41,5191969.588976004,4.7108,4.7567,4.707,4.7452,5191969.589
2008-03-27 09:30:00,12.5,13.05,12.44,13.03,6368733.665953908,4.7796,4.9899,4.7567,4.9823,6368733.666
2008-03-27 10:00:00,13.03,13.03,12.82,12.82,2897125.2078878595,4.9823,4.9823,4.902,4.902,2897125.2079
2008-03-27 10:30:00,12.82,13.04,12.81,12.97,2633404.6091708243,4.902,4.9861,4.8982,4.9594,2633404.6092
2008-03-27 11:00:00,12.97,12.99,12.87,12.95,2388928.486576384,4.9594,4.967,4.9211,4.9517,2388928.4866
2008-03-27 11:30:00,12.95,12.98,12.83,12.83,1681872.178664766,4.9517,4.9632,4.9058,4.9058,1681872.1787
2008-03-27 12:00:00,12.83,13.04,12.83,13.04,2448325.0178189594,4.9058,4.9861,4.9058,4.9861,2448325.0178
2008-03-27 12:30:00,13.04,13.12,13.01,13.05,2563554.288429556,4.9861,5.0167,4.9747,4.9899,2563554.2884
2008-03-27 13:00:00,13.05,13.14,13.03,13.06,2485150.867189356,4.9899,5.0244,4.9823,4.9938,2485150.8672
2008-03-27 13:30:00,13.06,13.09,13.02,13.06,2409360.89332383,4.9938,5.0052,4.9785,4.9938,2409360.8933
2008-03-27 14:00:00,13.06,13.09,13.0,13.09,2665478.736041815,4.9938,5.0052,4.9708,5.0052,2665478.736
2008-03-27 14:30:00,13.09,13.2,13.09,13.13,2806604.8942741742,5.0052,5.0473,5.0052,5.0205,2806604.8943
2008-03-27 15:00:00,13.13,13.16,13.04,13.09,3115466.8567355666,5.0205,5.032,4.9861,5.0052,3115466.8567
2008-03-27 15:30:00,13.09,13.09,12.93,12.94,5849845.569018769,5.0052,5.0052,4.9441,4.9479,5849845.569
2008-03-28 09:30:00,13.03,13.16,12.94,13.08,3262295.081967213,4.9823,5.032,4.9479,5.0014,3262295.082
2008-03-28 10:00:00,13.08,13.13,12.94,13.0,3062247.564742219,5.0014,5.0205,4.9479,4.9708,3062247.5647
2008-03-28 10:30:00,13.0,13.0,12.77,12.82,2791161.796151105,4.9708,4.9708,4.8829,4.902,2791161.7962
2008-03-28 11:00:00,12.82,12.83,12.74,12.76,1428842.9555713946,4.902,4.9058,4.8714,4.8791,1428842.9556
2008-03-28 11:30:00,12.76,12.88,12.76,12.83,1457828.4628177714,4.8791,4.9249,4.8791,4.9058,1457828.4628
2008-03-28 12:00:00,12.82,12.85,12.74,12.77,1699928.724162509,4.902,4.9135,4.8714,4.8829,1699928.7242
2008-03-28 12:30:00,12.77,12.79,12.72,12.75,1118555.4763601806,4.8829,4.8905,4.8638,4.8752,1118555.4764
2008-03-28 13:00:00,12.75,12.76,12.72,12.73,1000950.3444998811,4.8752,4.8791,4.8638,4.8676,1000950.3445
2008-03-28 13:30:00,12.73,12.73,12.68,12.71,1819672.131147541,4.8676,4.8676,4.8485,4.8599,1819672.1311
2008-03-28 14:00:00,12.72,12.76,12.7,12.73,1909479.6863863152,4.8638,4.8791,4.8561,4.8676,1909479.6864
2008-03-28 14:30:00,12.73,12.8,12.73,12.79,2011641.7201235448,4.8676,4.8944,4.8676,4.8905,2011641.7201
2008-03-28 15:00:00,12.79,12.79,12.67,12.73,2248990.258968876,4.8905,4.8905,4.8446,4.8676,2248990.259
2008-03-28 15:30:00,12.73,12.74,12.65,12.71,4564029.460679497,4.8676,4.8714,4.837,4.8599,4564029.4607
2008-03-31 09:30:00,12.61,12.65,12.41,12.51,4219529.579472559,4.8217,4.837,4.7452,4.7835,4219529.5795
2008-03-31 10:00:00,12.52,12.54,12.4,12.42,2485150.867189356,4.7873,4.7949,4.7414,4.7491,2485150.8672
2008-03-31 10:30:00,12.42,12.48,12.4,12.47,2646234.2599192206,4.7491,4.772,4.7414,4.7682,2646234.2599
2008-03-31 11:00:00,12.47,12.52,12.47,12.52,2597529.104300309,4.7682,4.7873,4.7682,4.7873,2597529.1043
2008-03-31 11:30:00,12.52,12.57,12.51,12.53,1555951.532430506,4.7873,4.8064,4.7835,4.7911,1555951.5324
2008-03-31 12:00:00,12.53,12.56,12.51,12.55,1056783.0838679022,4.7911,4.8026,4.7835,4.7988,1056783.0839
2008-03-31 12:30:00,12.55,12.58,12.53,12.56,1053219.2919933477,4.7988,4.8102,4.7911,4.8026,1053219.292
2008-03-31 13:00:00,12.56,12.65,12.56,12.63,1494179.1399382276,4.8026,4.837,4.8026,4.8293,1494179.1399
2008-03-31 13:30:00,12.63,12.67,12.61,12.61,1231408.885721074,4.8293,4.8446,4.8217,4.8217,1231408.8857
2008-03-31 14:00:00,12.61,12.61,12.54,12.58,1342361.6060822047,4.8217,4.8217,4.7949,4.8102,1342361.6061
2008-03-31 14:30:00,12.58,12.61,12.52,12.57,1429555.7139463057,4.8102,4.8217,4.7873,4.8064,1429555.7139
2008-03-31 15:00:00,12.57,12.58,12.52,12.53,2333095.747208363,4.8064,4.8102,4.7873,4.7911,2333095.7472
2008-03-31 15:30:00,12.53,12.64,12.52,12.55,4483487.764314564,4.7911,4.8332,4.7873,4.7988,4483487.7643
2008-04-01 09:30:00,12.88,13.02,12.82,12.98,2676882.8700403897,4.9249,4.9785,4.902,4.9632,2676882.87
2008-04-01 10:00:00,12.98,13.05,12.91,13.03,2408648.134948919,4.9632,4.9899,4.9364,4.9823,2408648.1349
2008-04-01 10:30:00,13.03,13.12,13.02,13.08,2266809.218341649,4.9823,5.0167,4.9785,5.0014,2266809.2183
2008-04-01 11:00:00,13.08,13.1,13.02,13.06,1614160.13304823,5.0014,5.0091,4.9785,4.9938,1614160.133
2008-04-01 11:30:00,13.06,13.12,13.05,13.11,1667854.5972915182,4.9938,5.0167,4.9899,5.0129,1667854.5973
2008-04-01 12:00:00,13.11,13.2,13.09,13.14,1800665.2411499168,5.0129,5.0473,5.0052,5.0244,1800665.2411
2008-04-01 12:30:00,13.14,13.16,13.07,13.1,1154906.153480637,5.0244,5.032,4.9976,5.0091,1154906.1535
2008-04-01 13:00:00,13.1,13.21,13.09,13.19,1183178.9023521026,5.0091,5.0511,5.0052,5.0435,1183178.9024
2008-04-01 13:30:00,13.19,13.2,13.1,13.12,1767640.769779045,5.0435,5.0473,5.0091,5.0167,1767640.7698
2008-04-01 14:00:00,13.12,13.13,13.07,13.09,3606557.37704918,5.0167,5.0205,4.9976,5.0052,3606557.377
2008-04-01 14:30:00,13.09,13.16,13.07,13.1,2886196.246139225,5.0052,5.032,4.9976,5.0091,2886196.2461
2008-04-01 15:00:00,13.1,13.16,13.1,13.13,3086006.177239249,5.0091,5.032,5.0091,5.0205,3086006.1772
2008-04-01 15:30:00,13.14,13.24,13.07,13.22,7225469.232596816,5.0244,5.0626,4.9976,5.0549,7225469.2326
2008-04-02 09:30:00,13.3,13.34,13.13,13.25,5880494.179139938,5.0855,5.1008,5.0205,5.0664,5880494.1791
2008-04-02 10:00:00,13.25,13.27,13.14,13.17,2982418.6267521977,5.0664,5.0741,5.0244,5.0358,2982418.6268
2008-04-02 10:30:00,13.17,13.38,13.17,13.37,4008790.686623901,5.0358,5.1161,5.0358,5.1123,4008790.6866
2008-04-02 11:00:00,13.37,13.44,13.36,13.41,2924685.1983844144,5.1123,5.1391,5.1085,5.1276,2924685.1984
2008-04-02 11:30:00,13.41,13.53,13.4,13.52,2592064.623425992,5.1276,5.1735,5.1238,5.1697,2592064.6234
2008-04-02 12:00:00,13.52,13.55,13.47,13.47,1712995.9610358756,5.1697,5.1811,5.1505,5.1505,1712995.961
2008-04-02 12:30:00,13.48,13.49,13.39,13.41,1314326.4433357092,5.1544,5.1582,5.12,5.1276,1314326.4433
2008-04-02 13:00:00,13.41,13.43,13.28,13.33,1531480.161558565,5.1276,5.1352,5.0779,5.097,1531480.1616
2008-04-02 13:30:00,13.32,13.41,13.3,13.36,1374673.3190781658,5.0932,5.1276,5.0855,5.1085,1374673.3191
2008-04-02 14:00:00,13.36,13.41,13.28,13.3,1272273.6992159658,5.1085,5.1276,5.0779,5.0855,1272273.6992
2008-04-02 14:30:00,13.3,13.33,13.25,13.32,1795675.9325255405,5.0855,5.097,5.0664,5.0932,1795675.9325
2008-04-02 15:00:00,13.32,13.37,13.25,13.34,1980517.9377524352,5.0932,5.1123,5.0664,5.1008,1980517.9378
2008-04-02 15:30:00,13.35,13.4,13.31,13.38,3759087.669280114,5.1047,5.1238,5.0894,5.1161,3759087.6693
2008-04-03 09:30:00,13.59,13.6,13.3,13.42,5224518.888096935,5.1964,5.2002,5.0855,5.1314,5224518.8881
2008-04-03 10:00:00,13.42,13.48,13.36,13.36,4942504.157757187,5.1314,5.1544,5.1085,5.1085,4942504.1578
2008-04-03 10:30:00,13.36,13.43,13.3,13.35,2246139.2254692325,5.1085,5.1352,5.0855,5.1047,2246139.2255
2008-04-03 11:00:00,13.35,13.37,13.3,13.35,1951770.0166310288,5.1047,5.1123,5.0855,5.1047,1951770.0166
2008-04-03 11:30:00,13.34,13.44,13.33,13.4,1441435.0201948206,5.1008,5.1391,5.097,5.1238,1441435.0202
2008-04-03 12:00:00,13.4,13.43,13.38,13.39,982181.0406272274,5.1238,5.1352,5.1161,5.12,982181.0406
2008-04-03 12:30:00,13.38,13.52,13.38,13.49,2539795.6759325257,5.1161,5.1697,5.1161,5.1582,2539795.6759
2008-04-03 13:00:00,13.49,13.55,13.48,13.53,2434307.436445712,5.1582,5.1811,5.1544,5.1735,2434307.4364
2008-04-03 13:30:00,13.52,13.53,13.42,13.44,1721786.6476597767,5.1697,5.1735,5.1314,5.1391,1721786.6477
2008-04-03 14:00:00,13.44,13.48,13.39,13.43,1654074.6020432408,5.1391,5.1544,5.12,5.1352,1654074.602
2008-04-03 14:30:00,13.43,13.45,13.36,13.44,1559515.3243050606,5.1352,5.1429,5.1085,5.1391,1559515.3243
2008-04-03 15:00:00,13.44,13.44,13.34,13.34,2189831.313851272,5.1391,5.1391,5.1008,5.1008,2189831.3139
2008-04-03 15:30:00,13.34,13.36,13.28,13.35,4314801.61558565,5.1008,5.1085,5.0779,5.1047,4314801.6156
2008-04-04 09:30:00,13.42,13.76,13.37,13.7,5627940.128296508,5.1314,5.2614,5.1123,5.2385,5627940.1283
2008-04-04 10:00:00,13.7,13.82,13.61,13.81,5404846.756949394,5.2385,5.2844,5.2041,5.2805,5404846.7569
2008-04-04 10:30:00,13.81,13.83,13.7,13.72,3226419.5770966974,5.2805,5.2882,5.2385,5.2461,3226419.5771
2008-04-04 11:00:00,13.72,13.81,13.7,13.8,2182466.143977192,5.2461,5.2805,5.2385,5.2767,2182466.144
2008-04-04 11:30:00,13.8,13.86,13.77,13.83,1885008.315514374,5.2767,5.2997,5.2653,5.2882,1885008.3155
2008-04-04 12:00:00,13.83,13.94,13.81,13.92,2345212.6395818484,5.2882,5.3303,5.2805,5.3226,2345212.6396
2008-04-04 12:30:00,13.92,14.01,13.9,14.01,1913043.4782608696,5.3226,5.357,5.315,5.357,1913043.4783
2008-04-04 13:00:00,14.0,14.05,13.99,14.05,2559040.15205512,5.3532,5.3723,5.3494,5.3723,2559040.1521
2008-04-04 13:30:00,14.05,14.09,13.93,13.94,3396768.828700404,5.3723,5.3876,5.3264,5.3303,3396768.8287
2008-04-04 14:00:00,13.95,13.97,13.88,13.92,3124257.543359468,5.3341,5.3417,5.3073,5.3226,3124257.5434
2008-04-04 14:30:00,13.92,13.92,13.83,13.84,4388453.314326444,5.3226,5.3226,5.2882,5.292,4388453.3143
2008-04-04 15:00:00,13.84,13.89,13.81,13.84,3654787.360418152,5.292,5.3111,5.2805,5.292,3654787.3604
2008-04-04 15:30:00,13.84,13.89,13.8,13.88,6304110.239961986,5.292,5.3111,5.2767,5.3073,6304110.24
2008-04-07 09:30:00,13.92,14.06,13.76,13.86,2213827.512473272,5.3226,5.3761,5.2614,5.2997,2213827.5125
2008-04-07 10:00:00,13.86,13.89,13.66,13.68,2060822.047992397,5.2997,5.3111,5.2232,5.2308,2060822.048
2008-04-07 10:30:00,13.69,13.75,13.63,13.73,1532668.0921834165,5.2347,5.2576,5.2117,5.25,1532668.0922
2008-04-07 11:00:00,13.73,13.85,13.73,13.81,1325492.9912093135,5.25,5.2958,5.25,5.2805,1325492.9912
2008-04-07 11:30:00,13.81,13.87,13.73,13.86,1573057.733428368,5.2805,5.3035,5.25,5.2997,1573057.7334
2008-04-07 12:00:00,13.86,13.91,13.83,13.85,1481111.903064861,5.2997,5.3188,5.2882,5.2958,1481111.9031
2008-04-07 12:30:00,13.85,13.86,13.81,13.82,1122119.2682347351,5.2958,5.2997,5.2805,5.2844,1122119.2682
2008-04-07 13:00:00,13.82,13.83,13.79,13.8,856022.8082679971,5.2844,5.2882,5.2729,5.2767,856022.8083
2008-04-07 13:30:00,13.79,13.83,13.78,13.79,1373960.560703255,5.2729,5.2882,5.2691,5.2729,1373960.5607
2008-04-07 14:00:00,13.79,13.83,13.76,13.76,1523164.6471846043,5.2729,5.2882,5.2614,5.2614,1523164.6472
2008-04-07 14:30:00,13.76,13.78,13.72,13.76,2116654.787360418,5.2614,5.2691,5.2461,5.2614,2116654.7874
2008-04-07 15:00:00,13.77,13.77,13.68,13.72,2253266.809218341,5.2653,5.2653,5.2308,5.2461,2253266.8092
2008-04-07 15:30:00,13.72,13.73,13.62,13.64,3685198.38441435,5.2461,5.25,5.2079,5.2155,3685198.3844
2008-04-08 09:30:00,13.57,13.58,13.36,13.51,2720598.717034925,5.1888,5.1926,5.1085,5.1658,2720598.717
2008-04-08 10:00:00,13.5,13.54,13.42,13.53,2807555.238774056,5.162,5.1773,5.1314,5.1735,2807555.2388
2008-04-08 10:30:00,13.53,13.6,13.51,13.57,1923022.0955096225,5.1735,5.2002,5.1658,5.1888,1923022.0955
2008-04-08 11:00:00,13.58,13.58,13.5,13.52,1545497.7429318128,5.1926,5.1926,5.162,5.1697,1545497.7429
2008-04-08 11:30:00,13.52,13.54,13.45,13.48,1621525.3029223094,5.1697,5.1773,5.1429,5.1544,1621525.3029
2008-04-08 12:00:00,13.48,13.49,13.4,13.41,1516037.0634354954,5.1544,5.1582,5.1238,5.1276,1516037.0634
2008-04-08 12:30:00,13.41,13.44,13.4,13.41,884057.9710144928,5.1276,5.1391,5.1238,5.1276,884057.971
2008-04-08 13:00:00,13.41,13.45,13.37,13.38,1059634.1173675458,5.1276,5.1429,5.1123,5.1161,1059634.1174
2008-04-08 13:30:00,13.38,13.44,13.36,13.4,1420765.0273224043,5.1161,5.1391,5.1085,5.1238,1420765.0273
2008-04-08 14:00:00,13.4,13.41,13.24,13.27,4133998.57448325,5.1238,5.1276,5.0626,5.0741,4133998.5745
2008-04-08 14:30:00,13.27,13.33,13.2,13.33,4096697.552862913,5.0741,5.097,5.0473,5.097,4096697.5529
2008-04-08 15:00:00,13.33,13.36,13.28,13.35,2500118.7930624853,5.097,5.1085,5.0779,5.1047,2500118.7931
2008-04-08 15:30:00,13.35,13.41,13.35,13.41,3320978.854834878,5.1047,5.1276,5.1047,5.1276,3320978.8548
2008-04-09 09:30:00,13.45,13.47,13.29,13.32,1979330.007127584,5.1429,5.1505,5.0817,5.0932,1979330.0071
2008-04-09 10:00:00,13.32,13.33,13.24,13.29,2116179.6151104774,5.0932,5.097,5.0626,5.0817,2116179.6151
2008-04-09 10:30:00,13.29,13.35,13.21,13.35,1327631.266334046,5.0817,5.1047,5.0511,5.1047,1327631.2663
2008-04-09 11:00:00,13.35,13.37,13.24,13.27,896412.4495129485,5.1047,5.1123,5.0626,5.0741,896412.4495
2008-04-09 11:30:00,13.27,13.27,13.17,13.2,1567118.0803041102,5.0741,5.0741,5.0358,5.0473,1567118.0803
2008-04-09 12:00:00,13.2,13.31,13.2,13.28,1174625.8018531718,5.0473,5.0894,5.0473,5.0779,1174625.8019
2008-04-09 12:30:00,13.28,13.3,13.22,13.24,896174.8633879782,5.0779,5.0855,5.0549,5.0626,896174.8634
2008-04-09 13:00:00,13.23,13.29,13.22,13.27,1074602.0432406748,5.0588,5.0817,5.0549,5.0741,1074602.0432
2008-04-09 13:30:00,13.28,13.28,13.23,13.27,1014967.925873129,5.0779,5.0779,5.0588,5.0741,1014967.9259
2008-04-09 14:00:00,13.27,13.28,13.21,13.24,1344024.708956997,5.0741,5.0779,5.0511,5.0626,1344024.709
2008-04-09 14:30:00,13.23,13.25,13.18,13.21,1606557.3770491804,5.0588,5.0664,5.0397,5.0511,1606557.377
2008-04-09 15:00:00,13.21,13.25,13.2,13.2,1872416.250890948,5.0511,5.0664,5.0473,5.0473,1872416.2509
2008-04-09 15:30:00,13.2,13.3,13.2,13.3,2713946.305535757,5.0473,5.0855,5.0473,5.0855,2713946.3055
2008-04-10 09:30:00,13.25,13.45,13.25,13.31,1942504.157757187,5.0664,5.1429,5.0664,5.0894,1942504.1578
2008-04-10 10:00:00,13.31,13.47,13.29,13.46,1820147.3033974816,5.0894,5.1505,5.0817,5.1467,1820147.3034
2008-04-10 10:30:00,13.46,13.5,13.36,13.5,1770491.8032786886,5.1467,5.162,5.1085,5.162,1770491.8033
2008-04-10 11:00:00,13.5,13.52,13.43,13.46,1464005.7020669994,5.162,5.1697,5.1352,5.1467,1464005.7021
2008-04-10 11:30:00,13.46,13.48,13.42,13.45,1314564.0294606795,5.1467,5.1544,5.1314,5.1429,1314564.0295
2008-04-10 12:00:00,13.45,13.46,13.41,13.42,856973.1527678784,5.1429,5.1467,5.1276,5.1314,856973.1528
2008-04-10 12:30:00,13.42,13.45,13.38,13.42,1199572.3449750536,5.1314,5.1429,5.1161,5.1314,1199572.345
2008-04-10 13:00:00,13.42,13.48,13.41,13.46,974578.2846281778,5.1314,5.1544,5.1276,5.1467,974578.2846
2008-04-10 13:30:00,13.46,13.51,13.44,13.44,1461392.254692326,5.1467,5.1658,5.1391,5.1391,1461392.2547
2008-04-10 14:00:00,13.44,13.46,13.41,13.42,1191969.588976004,5.1391,5.1467,5.1276,5.1314,1191969.589
2008-04-10 14:30:00,13.41,13.45,13.37,13.44,1656925.6355428842,5.1276,5.1429,5.1123,5.1391,1656925.6355
2008-04-10 15:00:00,13.44,13.46,13.42,13.46,1370871.941078641,5.1391,5.1467,5.1314,5.1467,1370871.9411
2008-04-10 15:30:00,13.46,13.47,13.39,13.44,4000237.5861249706,5.1467,5.1505,5.12,5.1391,4000237.5861
2008-04-11 09:30:00,13.25,13.31,13.22,13.24,1729151.817533856,5.0664,5.0894,5.0549,5.0626,1729151.8175
2008-04-11 10:00:00,13.24,13.26,13.2,13.22,1276075.0772154906,5.0626,5.0702,5.0473,5.0549,1276075.0772
2008-04-11 10:30:00,13.22,13.25,13.2,13.22,1381800.902827275,5.0549,5.0664,5.0473,5.0549,1381800.9028
2008-04-11 11:00:00,13.22,13.22,13.07,13.1,1740793.5376574008,5.0549,5.0549,4.9976,5.0091,1740793.5377
2008-04-11 11:30:00,13.1,13.17,13.1,13.15,1588976.003801378,5.0091,5.0358,5.0091,5.0282,1588976.0038
2008-04-11 12:00:00,13.15,13.15,13.05,13.05,1354478.4984556902,5.0282,5.0282,4.9899,4.9899,1354478.4985
2008-04-11 12:30:00,13.05,13.08,13.05,13.05,802803.5162746495,4.9899,5.0014,4.9899,4.9899,802803.5163
2008-04-11 13:00:00,13.05,13.09,13.03,13.03,1028035.1627464956,4.9899,5.0052,4.9823,4.9823,1028035.1627
2008-04-11 13:30:00,13.04,13.06,12.99,13.04,1103587.5504870515,4.9861,4.9938,4.967,4.9861,1103587.5505
2008-04-11 14:00:00,13.04,13.06,13.01,13.04,1234022.3330957473,4.9861,4.9938,4.9747,4.9861,1234022.3331
2008-04-11 14:30:00,13.03,13.07,13.01,13.06,1094796.8638631504,4.9823,4.9976,4.9747,4.9938,1094796.8639
2008-04-11 15:00:00,13.06,13.06,12.97,12.98,1922309.337134712,4.9938,4.9938,4.9594,4.9632,1922309.3371
2008-04-11 15:30:00,12.98,13.03,12.92,13.01,3824186.267521977,4.9632,4.9823,4.9402,4.9747,3824186.2675
2008-04-14 09:30:00,13.09,13.3,13.0,13.28,3244476.1225944404,5.0052,5.0855,4.9708,5.0779,3244476.1226
2008-04-14 10:00:00,13.28,13.36,13.2,13.36,2765264.908529342,5.0779,5.1085,5.0473,5.1085,2765264.9085
2008-04-14 10:30:00,13.36,13.36,13.27,13.31,1238536.469470183,5.1085,5.1085,5.0741,5.0894,1238536.4695
2008-04-14 11:00:00,13.31,13.31,13.19,13.26,2316939.8907103827,5.0894,5.0894,5.0435,5.0702,2316939.8907
2008-04-14 11:30:00,13.27,13.28,13.21,13.27,1030648.6101211688,5.0741,5.0779,5.0511,5.0741,1030648.6101
2008-04-14 12:00:00,13.28,13.3,13.23,13.28,941078.6410073652,5.0779,5.0855,5.0588,5.0779,941078.641
2008-04-14 12:30:00,13.28,13.3,13.24,13.26,1171062.0099786173,5.0779,5.0855,5.0626,5.0702,1171062.01
2008-04-14 13:00:00,13.25,13.3,13.23,13.29,1214302.6847232122,5.0664,5.0855,5.0588,5.0817,1214302.6847
2008-04-14 13:30:00,13.28,13.3,13.23,13.25,720361.1309099549,5.0779,5.0855,5.0588,5.0664,720361.1309
2008-04-14 14:00:00,13.25,13.26,13.17,13.2,1153005.4644808744,5.0664,5.0702,5.0358,5.0473,1153005.4645
2008-04-14 14:30:00,13.2,13.25,13.16,13.17,694701.8294131623,5.0473,5.0664,5.032,5.0358,694701.8294
2008-04-14 15:00:00,13.17,13.28,13.15,13.23,3006414.825374198,5.0358,5.0779,5.0282,5.0588,3006414.8254
2008-04-14 15:30:00,13.23,13.26,13.2,13.22,2978617.2487526727,5.0588,5.0702,5.0473,5.0549,2978617.2488
2008-04-15 09:30:00,13.39,13.45,13.28,13.29,3383464.005702067,5.12,5.1429,5.0779,5.0817,3383464.0057
2008-04-15 10:00:00,13.29,13.34,13.28,13.28,2479923.972440009,5.0817,5.1008,5.0779,5.0779,2479923.9724
2008-04-15 10:30:00,13.28,13.33,13.26,13.31,2710620.0997861726,5.0779,5.097,5.0702,5.0894,2710620.0998
2008-04-15 11:00:00,13.31,13.36,13.29,13.3,2019482.0622475648,5.0894,5.1085,5.0817,5.0855,2019482.0622
2008-04-15 11:30:00,13.3,13.33,13.27,13.28,1361368.496079829,5.0855,5.097,5.0741,5.0779,1361368.4961
2008-04-15 12:00:00,13.28,13.34,13.28,13.32,899501.0691375624,5.0779,5.1008,5.0779,5.0932,899501.0691
2008-04-15 12:30:00,13.32,13.38,13.31,13.33,962461.3922546924,5.0932,5.1161,5.0894,5.097,962461.3923
2008-04-15 13:00:00,13.32,13.34,13.28,13.29,1134948.9189831314,5.0932,5.1008,5.0779,5.0817,1134948.919
2008-04-15 13:30:00,13.29,13.34,13.26,13.33,1150154.4309812307,5.0817,5.1008,5.0702,5.097,1150154.431
2008-04-15 14:00:00,13.33,13.36,13.3,13.3,819909.7172725113,5.097,5.1085,5.0855,5.0855,819909.7173
2008-04-15 14:30:00,13.3,13.33,13.2,13.25,1796863.863150392,5.0855,5.097,5.0473,5.0664,1796863.8632
2008-04-15 15:00:00,13.25,13.25,13.17,13.2,2651698.740793538,5.0664,5.0664,5.0358,5.0473,2651698.7408
2008-04-15 15:30:00,13.2,13.3,13.2,13.28,2825849.3703967687,5.0473,5.0855,5.0473,5.0779,2825849.3704
2008-04-16 09:30:00,13.47,13.51,13.29,13.44,5771204.561653599,5.1505,5.1658,5.0817,5.1391,5771204.5617
2008-04-16 10:00:00,13.44,13.72,13.43,13.7,5307436.445711571,5.1391,5.2461,5.1352,5.2385,5307436.4457
2008-04-16 10:30:00,13.71,13.73,13.59,13.69,3472321.21644096,5.2423,5.25,5.1964,5.2347,3472321.2164
2008-04-16 11:00:00,13.69,13.75,13.6,13.66,2623901.1641720124,5.2347,5.2576,5.2002,5.2232,2623901.1642
2008-04-16 11:30:00,13.66,13.73,13.63,13.64,1810406.2722736995,5.2232,5.25,5.2117,5.2155,1810406.2723
2008-04-16 12:00:00,13.64,13.74,13.62,13.7,1547636.0180565456,5.2155,5.2538,5.2079,5.2385,1547636.0181
2008-04-16 12:30:00,13.69,13.71,13.63,13.64,1430268.4723212165,5.2347,5.2423,5.2117,5.2155,1430268.4723
2008-04-16 13:00:00,13.64,13.68,13.59,13.6,1888809.6935138989,5.2155,5.2308,5.1964,5.2002,1888809.6935
2008-04-16 13:30:00,13.61,13.62,13.51,13.53,2612734.616298408,5.2041,5.2079,5.1658,5.1735,2612734.6163
2008-04-16 14:00:00,13.53,13.54,13.43,13.46,3911380.375386077,5.1735,5.1773,5.1352,5.1467,3911380.3754
2008-04-16 14:30:00,13.47,13.52,13.43,13.5,2078165.8351152288,5.1505,5.1697,5.1352,5.162,2078165.8351
2008-04-16 15:00:00,13.5,13.57,13.48,13.54,3031123.78237111,5.162,5.1888,5.1544,5.1773,3031123.7824
2008-04-16 15:30:00,13.54,13.62,13.5,13.51,6716084.580660489,5.1773,5.2079,5.162,5.1658,6716084.5807
2008-04-17 09:30:00,13.15,13.22,12.73,13.05,14607507.721549062,5.0282,5.0549,4.8676,4.9899,14607507.7215
2008-04-17 10:00:00,13.05,13.07,12.85,12.96,6008790.686623901,4.9899,4.9976,4.9135,4.9555,6008790.6866
2008-04-17 10:30:00,12.96,12.98,12.87,12.92,3559752.910430031,4.9555,4.9632,4.9211,4.9402,3559752.9104
2008-04-17 11:00:00,12.92,13.01,12.9,12.94,3135899.263483013,4.9402,4.9747,4.9326,4.9479,3135899.2635
2008-04-17 11:30:00,12.94,12.98,12.9,12.94,2561653.599429793,4.9479,4.9632,4.9326,4.9479,2561653.5994
2008-04-17 12:00:00,12.95,12.96,12.9,12.92,1894511.760513186,4.9517,4.9555,4.9326,4.9402,1894511.7605
2008-04-17 12:30:00,12.92,12.93,12.87,12.91,1633167.0230458542,4.9402,4.9441,4.9211,4.9364,1633167.023
2008-04-17 13:00:00,12.92,12.95,12.88,12.91,1406272.273699216,4.9402,4.9517,4.9249,4.9364,1406272.2737
2008-04-17 13:30:00,12.91,13.0,12.9,12.97,1762651.4611546686,4.9364,4.9708,4.9326,4.9594,1762651.4612
2008-04-17 14:00:00,12.97,12.97,12.93,12.94,2069612.7346162985,4.9594,4.9594,4.9441,4.9479,2069612.7346
2008-04-17 14:30:00,12.94,13.12,12.93,13.07,6007127.583749109,4.9479,5.0167,4.9441,4.9976,6007127.5837
2008-04-17 15:00:00,13.07,13.2,13.07,13.15,3752910.430030886,4.9976,5.0473,4.9976,5.0282,3752910.43
2008-04-17 15:30:00,13.15,13.19,13.05,13.05,5679971.489665004,5.0282,5.0435,4.9899,4.9899,5679971.4897
2008-04-18 09:30:00,13.44,13.51,13.26,13.26,7668329.769541459,5.1391,5.1658,5.0702,5.0702,7668329.7695
2008-04-18 10:00:00,13.26,13.43,13.25,13.39,2839154.1933951057,5.0702,5.1352,5.0664,5.12,2839154.1934
2008-04-18 10:30:00,13.39,13.39,13.28,13.3,3846044.191019245,5.12,5.12,5.0779,5.0855,3846044.191
2008-04-18 11:00:00,13.31,13.43,13.3,13.41,3320503.682584937,5.0894,5.1352,5.0855,5.1276,3320503.6826
2008-04-18 11:30:00,13.41,13.42,13.38,13.41,2095509.6222380607,5.1276,5.1314,5.1161,5.1276,2095509.6222
2008-04-18 12:00:00,13.41,13.45,13.39,13.42,2596341.173675457,5.1276,5.1429,5.12,5.1314,2596341.1737
2008-04-18 12:30:00,13.42,13.43,13.4,13.4,1484200.522689475,5.1314,5.1352,5.1238,5.1238,1484200.5227
2008-04-18 13:00:00,13.4,13.43,13.4,13.41,1270373.0102162035,5.1238,5.1352,5.1238,5.1276,1270373.0102
2008-04-18 13:30:00,13.41,13.41,13.36,13.38,1611546.6856735568,5.1276,5.1276,5.1085,5.1161,1611546.6857
2008-04-18 14:00:00,13.38,13.4,13.32,13.37,1768353.528153956,5.1161,5.1238,5.0932,5.1123,1768353.5282
2008-04-18 14:30:00,13.37,13.39,13.36,13.39,1465668.804941791,5.1123,5.12,5.1085,5.12,1465668.8049
2008-04-18 15:00:00,13.39,13.39,13.28,13.29,4548111.190306487,5.12,5.12,5.0779,5.0817,4548111.1903
2008-04-18 15:30:00,13.29,13.37,13.27,13.35,5198622.000475172,5.0817,5.1123,5.0741,5.1047,5198622.0005
2008-04-21 09:30:00,13.16,13.25,13.06,13.2,2506296.032311713,5.032,5.0664,4.9938,5.0473,2506296.0323
2008-04-21 10:00:00,13.2,13.25,13.19,13.19,1971964.8372535044,5.0473,5.0664,5.0435,5.0435,1971964.8373
2008-04-21 10:30:00,13.19,13.19,13.0,13.0,4182466.143977192,5.0435,5.0435,4.9708,4.9708,4182466.144
2008-04-21 11:00:00,13.0,13.01,12.95,12.97,2780708.0066524115,4.9708,4.9747,4.9517,4.9594,2780708.0067
2008-04-21 11:30:00,12.97,13.18,12.95,12.95,2357329.531955334,4.9594,5.0397,4.9517,4.9517,2357329.532
2008-04-21 12:00:00,12.95,12.95,12.89,12.9,3143264.433357092,4.9517,4.9517,4.9288,4.9326,3143264.4334
2008-04-21 12:30:00,12.9,12.9,12.8,12.84,3009028.272748872,4.9326,4.9326,4.8944,4.9096,3009028.2727
2008-04-21 13:00:00,12.84,12.91,12.83,12.89,1875980.0427655024,4.9096,4.9364,4.9058,4.9288,1875980.0428
2008-04-21 13:30:00,12.88,12.89,12.8,12.84,2018294.1316227133,4.9249,4.9288,4.8944,4.9096,2018294.1316
2008-04-21 14:00:00,12.83,12.86,12.8,12.8,1741981.4682822523,4.9058,4.9173,4.8944,4.8944,1741981.4683
2008-04-21 14:30:00,12.8,12.83,12.78,12.8,2959135.186505108,4.8944,4.9058,4.8867,4.8944,2959135.1865
2008-04-21 15:00:00,12.79,12.85,12.79,12.84,2387502.9698265623,4.8905,4.9135,4.8905,4.9096,2387502.9698
2008-04-21 15:30:00,12.84,12.91,12.83,12.9,3892848.657638394,4.9096,4.9364,4.9058,4.9326,3892848.6576
2008-04-22 09:30:00,12.8,13.0,12.77,12.9,2455215.0154430983,4.8944,4.9708,4.8829,4.9326,2455215.0154
2008-04-22 10:00:00,12.9,12.98,12.9,12.93,2441672.606319791,4.9326,4.9632,4.9326,4.9441,2441672.6063
2008-04-22 10:30:00,12.93,13.09,12.93,13.08,3440009.503444999,4.9441,5.0052,4.9441,5.0014,3440009.5034
2008-04-22 11:00:00,13.08,13.08,13.02,13.05,2326918.507959136,5.0014,5.0014,4.9785,4.9899,2326918.508
2008-04-22 11:30:00,13.05,13.07,12.97,12.98,1785459.7291518175,4.9899,4.9976,4.9594,4.9632,1785459.7292
2008-04-22 12:00:00,12.98,13.0,12.93,12.99,1458778.8073176527,4.9632,4.9708,4.9441,4.967,1458778.8073
2008-04-22 12:30:00,12.99,13.0,12.97,13.0,1850083.15514374,4.967,4.9708,4.9594,4.9708,1850083.1551
2008-04-22 13:00:00,13.0,13.02,12.98,12.98,1164884.7707293895,4.9708,4.9785,4.9632,4.9632,1164884.7707
2008-04-22 13:30:00,12.99,13.06,12.98,13.03,1356616.7735804229,4.967,4.9938,4.9632,4.9823,1356616.7736
2008-04-22 14:00:00,13.03,13.05,13.01,13.04,1372059.8717034925,4.9823,4.9899,4.9747,4.9861,1372059.8717
2008-04-22 14:30:00,13.04,13.06,12.99,13.01,1692563.5542884297,4.9861,4.9938,4.967,4.9747,1692563.5543
2008-04-22 15:00:00,13.02,13.03,12.96,13.0,2318365.4074602043,4.9785,4.9823,4.9555,4.9708,2318365.4075
2008-04-22 15:30:00,13.0,13.01,12.98,13.01,3703967.688287004,4.9708,4.9747,4.9632,4.9747,3703967.6883
2008-04-23 09:30:00,12.93,13.01,12.81,12.84,3819196.9588976,4.9441,4.9747,4.8982,4.9096,3819196.9589
2008-04-23 10:00:00,12.84,12.88,12.72,12.88,3444523.639819435,4.9096,4.9249,4.8638,4.9249,3444523.6398
2008-04-23 10:30:00,12.88,12.98,12.84,12.93,3134948.918983132,4.9249,4.9632,4.9096,4.9441,3134948.919
2008-04-23 11:00:00,12.93,12.93,12.91,12.93,1284390.5915894513,4.9441,4.9441,4.9364,4.9441,1284390.5916
2008-04-23 11:30:00,12.93,12.97,12.93,12.93,1199334.7588500832,4.9441,4.9594,4.9441,4.9441,1199334.7589
2008-04-23 12:00:00,12.93,12.93,12.8,12.82,1499168.448562604,4.9441,4.9441,4.8944,4.902,1499168.4486
2008-04-23 12:30:00,12.82,12.82,12.75,12.79,1537894.9869327631,4.902,4.902,4.8752,4.8905,1537894.9869
2008-04-23 13:00:00,12.79,12.84,12.77,12.84,1408885.7210738894,4.8905,4.9096,4.8829,4.9096,1408885.7211
2008-04-23 13:30:00,12.83,12.85,12.8,12.85,1170111.6654787362,4.9058,4.9135,4.8944,4.9135,1170111.6655
2008-04-23 14:00:00,12.84,12.87,12.82,12.87,1052031.3613684962,4.9096,4.9211,4.902,4.9211,1052031.3614
2008-04-23 14:30:00,12.87,12.9,12.85,12.86,1219054.407222618,4.9211,4.9326,4.9135,4.9173,1219054.4072
2008-04-23 15:00:00,12.86,12.94,12.85,12.9,1753860.7745307677,4.9173,4.9479,4.9135,4.9326,1753860.7745
2008-04-23 15:30:00,12.9,12.93,12.86,12.92,2760513.186029936,4.9326,4.9441,4.9173,4.9402,2760513.186
2008-04-24 09:30:00,12.93,13.01,12.87,12.91,3209550.9622238064,4.9441,4.9747,4.9211,4.9364,3209550.9622
2008-04-24 10:00:00,12.91,12.92,12.81,12.88,2086481.34948919,4.9364,4.9402,4.8982,4.9249,2086481.3495
2008-04-24 10:30:00,12.88,12.92,12.84,12.9,1452126.3958184842,4.9249,4.9402,4.9096,4.9326,1452126.3958
2008-04-24 11:00:00,12.9,13.01,12.9,13.0,1648847.707293894,4.9326,4.9747,4.9326,4.9708,1648847.7073
2008-04-24 11:30:00,13.0,13.08,12.97,13.04,2929912.093133761,4.9708,5.0014,4.9594,4.9861,2929912.0931
2008-04-24 12:00:00,13.04,13.1,13.02,13.04,1993585.1746258016,4.9861,5.0091,4.9785,4.9861,1993585.1746
2008-04-24 12:30:00,13.04,13.07,13.01,13.05,2093371.3471133283,4.9861,4.9976,4.9747,4.9899,2093371.3471
2008-04-24 13:00:00,13.05,13.15,13.05,13.14,2441435.0201948206,4.9899,5.0282,4.9899,5.0244,2441435.0202
2008-04-24 13:30:00,13.14,13.24,13.11,13.23,1307436.4457115706,5.0244,5.0626,5.0129,5.0588,1307436.4457
2008-04-24 14:00:00,13.23,13.35,13.22,13.3,2279876.4552150154,5.0588,5.1047,5.0549,5.0855,2279876.4552
2008-04-24 14:30:00,13.3,13.34,13.22,13.25,2564742.2190544074,5.0855,5.1008,5.0549,5.0664,2564742.2191
2008-04-24 15:00:00,13.24,13.31,13.21,13.25,2759087.669280114,5.0626,5.0894,5.0511,5.0664,2759087.6693
2008-04-24 15:30:00,13.25,13.25,13.12,13.12,4530529.817058684,5.0664,5.0664,5.0167,5.0167,4530529.8171
2008-04-25 09:30:00,13.13,13.24,13.09,13.09,1480636.7308149205,5.0205,5.0626,5.0052,5.0052,1480636.7308
2008-04-25 10:00:00,13.09,13.12,13.04,13.06,1979330.007127584,5.0052,5.0167,4.9861,4.9938,1979330.0071
2008-04-25 10:30:00,13.06,13.09,12.95,13.01,2142314.0888572107,4.9938,5.0052,4.9517,4.9747,2142314.0889
2008-04-25 11:00:00,13.01,13.01,12.88,12.88,2115704.442860537,4.9747,4.9747,4.9249,4.9249,2115704.4429
2008-04-25 11:30:00,12.89,12.99,12.88,12.95,1190068.8999762414,4.9288,4.967,4.9249,4.9517,1190068.9
2008-04-25 12:00:00,12.95,13.01,12.94,12.95,901401.7581373248,4.9517,4.9747,4.9479,4.9517,901401.7581
2008-04-25 12:30:00,12.95,12.97,12.92,12.93,1184129.246851984,4.9517,4.9594,4.9402,4.9441,1184129.2469
2008-04-25 13:00:00,12.93,12.96,12.9,12.9,807555.2387740556,4.9441,4.9555,4.9326,4.9326,807555.2388
2008-04-25 13:30:00,12.9,12.98,12.88,12.98,1204561.65359943,4.9326,4.9632,4.9249,4.9632,1204561.6536
2008-04-25 14:00:00,12.97,13.05,12.97,13.05,1229033.024471371,4.9594,4.9899,4.9594,4.9899,1229033.0245
2008-04-25 14:30:00,13.05,13.11,13.04,13.08,1151104.7754811118,4.9899,5.0129,4.9861,5.0014,1151104.7755
2008-04-25 15:00:00,13.08,13.2,13.06,13.14,2280826.799714897,5.0014,5.0473,4.9938,5.0244,2280826.7997
2008-04-25 15:30:00,13.14,13.21,13.13,13.16,5540508.434307436,5.0244,5.0511,5.0205,5.032,5540508.4343
2008-04-28 09:30:00,13.17,13.25,13.04,13.25,2045141.363744357,5.0358,5.0664,4.9861,5.0664,2045141.3637
2008-04-28 10:00:00,13.25,13.33,13.22,13.28,3296982.656212877,5.0664,5.097,5.0549,5.0779,3296982.6562
2008-04-28 10:30:00,13.29,13.38,13.29,13.36,1606082.2047992398,5.0817,5.1161,5.0817,5.1085,1606082.2048
2008-04-28 11:00:00,13.36,13.36,13.27,13.27,1024946.5431218816,5.1085,5.1085,5.0741,5.0741,1024946.5431
2008-04-28 11:30:00,13.27,13.29,13.26,13.26,961035.8755048704,5.0741,5.0817,5.0702,5.0702,961035.8755
2008-04-28 12:00:00,13.26,13.31,13.23,13.24,964362.0812544548,5.0702,5.0894,5.0588,5.0626,964362.0813
2008-04-28 12:30:00,13.24,13.25,13.2,13.22,981705.8683772868,5.0626,5.0664,5.0473,5.0549,981705.8684
2008-04-28 13:00:00,13.22,13.26,13.22,13.25,447612.25944404845,5.0549,5.0702,5.0549,5.0664,447612.2594
2008-04-28 13:30:00,13.25,13.26,13.23,13.25,900688.9997624139,5.0664,5.0702,5.0588,5.0664,900688.9998
2008-04-28 14:00:00,13.25,13.27,13.21,13.22,820384.8895224519,5.0664,5.0741,5.0511,5.0549,820384.8895
2008-04-28 14:30:00,13.22,13.25,13.21,13.24,1135899.2634830126,5.0549,5.0664,5.0511,5.0626,1135899.2635
2008-04-28 15:00:00,13.24,13.25,13.21,13.22,1717747.6835352816,5.0626,5.0664,5.0511,5.0549,1717747.6835
2008-04-28 15:30:00,13.22,13.24,13.16,13.17,2660489.427417439,5.0549,5.0626,5.032,5.0358,2660489.4274
2008-04-29 09:30:00,13.14,13.18,13.06,13.13,1126158.2323592303,5.0244,5.0397,4.9938,5.0205,1126158.2324
2008-04-29 10:00:00,13.14,13.18,13.11,13.12,1052506.533618437,5.0244,5.0397,5.0129,5.0167,1052506.5336
2008-04-29 10:30:00,13.12,13.16,13.08,13.11,949156.5692563554,5.0167,5.032,5.0014,5.0129,949156.5693
2008-04-29 11:00:00,13.11,13.12,13.07,13.1,569731.5276787835,5.0129,5.0167,4.9976,5.0091,569731.5277
2008-04-29 11:30:00,13.1,13.12,13.06,13.09,656212.8771679734,5.0091,5.0167,4.9938,5.0052,656212.8772
2008-04-29 12:00:00,13.09,13.14,13.06,13.14,788548.3487764315,5.0052,5.0244,4.9938,5.0244,788548.3488
2008-04-29 12:30:00,13.14,13.14,13.05,13.09,1099786.172487527,5.0244,5.0244,4.9899,5.0052,1099786.1725
2008-04-29 13:00:00,13.09,13.17,13.08,13.15,685673.5566642908,5.0052,5.0358,5.0014,5.0282,685673.5567
2008-04-29 13:30:00,13.15,13.19,13.13,13.13,663815.6331670231,5.0282,5.0435,5.0205,5.0205,663815.6332
2008-04-29 14:00:00,13.13,13.15,13.1,13.11,1032311.7129959612,5.0205,5.0282,5.0091,5.0129,1032311.713
2008-04-29 14:30:00,13.11,13.11,13.07,13.1,1874792.112140651,5.0129,5.0129,4.9976,5.0091,1874792.1121
2008-04-29 15:00:00,13.1,13.11,13.07,13.09,1806367.308149204,5.0091,5.0129,4.9976,5.0052,1806367.3081
2008-04-29 15:30:00,13.09,13.11,13.07,13.09,2097647.8973627943,5.0052,5.0129,4.9976,5.0052,2097647.8974
2008-04-30 09:30:00,13.17,13.21,13.08,13.2,6463768.115942029,5.0358,5.0511,5.0014,5.0473,6463768.1159
2008-04-30 10:00:00,13.2,13.25,13.16,13.24,1536231.884057971,5.0473,5.0664,5.032,5.0626,1536231.8841
2008-04-30 10:30:00,13.24,13.3,13.23,13.28,1726300.7840342124,5.0626,5.0855,5.0588,5.0779,1726300.784
2008-04-30 11:00:00,13.28,13.35,13.25,13.26,1989071.0382513665,5.0779,5.1047,5.0664,5.0702,1989071.0383
2008-04-30 11:30:00,13.26,13.3,13.22,13.29,3136612.021857924,5.0702,5.0855,5.0549,5.0817,3136612.0219
2008-04-30 12:00:00,13.29,13.29,13.21,13.26,3213827.512473272,5.0817,5.0817,5.0511,5.0702,3213827.5125
2008-04-30 12:30:00,13.26,13.3,13.25,13.29,1726775.956284153,5.0702,5.0855,5.0664,5.0817,1726775.9563
2008-04-30 13:00:00,13.29,13.38,13.29,13.37,1281064.385839867,5.0817,5.1161,5.0817,5.1123,1281064.3858
2008-04-30 13:30:00,13.37,13.38,13.28,13.29,1242575.433594678,5.1123,5.1161,5.0779,5.0817,1242575.4336
2008-04-30 14:00:00,13.29,13.41,13.28,13.37,2326680.9218341648,5.0817,5.1276,5.0779,5.1123,2326680.9218
2008-04-30 14:30:00,13.36,13.47,13.33,13.33,6729151.817533856,5.1085,5.1505,5.097,5.097,6729151.8175
2008-04-30 15:00:00,13.32,13.32,13.18,13.18,5382276.075077215,5.0932,5.0932,5.0397,5.0397,5382276.0751
2008-04-30 15:30:00,13.19,13.27,13.16,13.17,4703730.102162034,5.0435,5.0741,5.032,5.0358,4703730.1022
2008-05-01 09:30:00,12.99,13.14,12.97,13.09,2400570.2066999287,4.967,5.0244,4.9594,5.0052,2400570.2067
2008-05-01 10:00:00,13.09,13.18,13.05,13.17,2502257.0681872177,5.0052,5.0397,4.9899,5.0358,2502257.0682
2008-05-01 10:30:00,13.17,13.17,13.09,13.12,1882157.2820147304,5.0358,5.0358,5.0052,5.0167,1882157.282
2008-05-01 11:00:00,13.12,13.28,13.11,13.25,2222618.199097173,5.0167,5.0779,5.0129,5.0664,2222618.1991
2008-05-01 11:30:00,13.25,13.32,13.24,13.26,2305773.3428367786,5.0664,5.0932,5.0626,5.0702,2305773.3428
2008-05-01 12:00:00,13.26,13.36,13.25,13.29,1238298.8833452126,5.0702,5.1085,5.0664,5.0817,1238298.8833
2008-05-01 12:30:00,13.29,13.39,13.29,13.35,1481349.4891898313,5.0817,5.12,5.0817,5.1047,1481349.4892
2008-05-01 13:00:00,13.35,13.38,13.29,13.37,1454264.670943217,5.1047,5.1161,5.0817,5.1123,1454264.6709
2008-05-01 13:30:00,13.38,13.38,13.33,13.33,1395818.4842005228,5.1161,5.1161,5.097,5.097,1395818.4842
2008-05-01 14:00:00,13.33,13.38,13.31,13.34,1394868.1397006416,5.097,5.1161,5.0894,5.1008,1394868.1397
2008-05-01 14:30:00,13.34,13.39,13.32,13.34,1106676.1701116655,5.1008,5.12,5.0932,5.1008,1106676.1701
2008-05-01 15:00:00,13.34,13.35,13.29,13.33,1505583.273936802,5.1008,5.1047,5.0817,5.097,1505583.2739
2008-05-01 15:30:00,13.33,13.38,13.27,13.38,3835352.815395581,5.097,5.1161,5.0741,5.1161,3835352.8154
2008-05-02 09:30:00,13.41,13.42,13.1,13.12,3224043.7158469944,5.1276,5.1314,5.0091,5.0167,3224043.7158
2008-05-02 10:00:00,13.12,13.18,13.06,13.06,4583749.109052031,5.0167,5.0397,4.9938,4.9938,4583749.1091
2008-05-02 10:30:00,13.06,13.09,12.9,12.9,4515561.891185555,4.9938,5.0052,4.9326,4.9326,4515561.8912
2008-05-02 11:00:00,12.9,13.03,12.9,13.03,2705155.6189118554,4.9326,4.9823,4.9326,4.9823,2705155.6189
2008-05-02 11:30:00,13.03,13.07,13.03,13.05,2150392.017106201,4.9823,4.9976,4.9823,4.9899,2150392.0171
2008-05-02 12:00:00,13.05,13.07,13.03,13.06,1491328.106438584,4.9899,4.9976,4.9823,4.9938,1491328.1064
2008-05-02 12:30:00,13.06,13.09,13.05,13.07,1296982.6562128772,4.9938,5.0052,4.9899,4.9976,1296982.6562
2008-05-02 13:00:00,13.07,13.1,13.04,13.09,1842005.226894749,4.9976,5.0091,4.9861,5.0052,1842005.2269
2008-05-02 13:30:00,13.09,13.11,13.08,13.1,1600617.7239249228,5.0052,5.0129,5.0014,5.0091,1600617.7239
2008-05-02 14:00:00,13.1,13.13,13.03,13.03,2061534.806367308,5.0091,5.0205,4.9823,4.9823,2061534.8064
2008-05-02 14:30:00,13.03,13.08,13.01,13.01,1503207.412687099,4.9823,5.0014,4.9747,4.9747,1503207.4127
2008-05-02 15:00:00,13.01,13.06,12.98,13.03,2528153.955808981,4.9747,4.9938,4.9632,4.9823,2528153.9558
2008-05-02 15:30:00,13.04,13.14,13.01,13.14,4454264.670943217,4.9861,5.0244,4.9747,5.0244,4454264.6709
2008-05-05 09:30:00,13.02,13.2,13.0,13.15,3334758.850083155,4.9785,5.0473,4.9708,5.0282,3334758.8501
2008-05-05 10:00:00,13.15,13.19,13.06,13.07,2244000.9503445,5.0282,5.0435,4.9938,4.9976,2244000.9503
2008-05-05 10:30:00,13.07,13.09,13.04,13.06,1487764.3145640297,4.9976,5.0052,4.9861,4.9938,1487764.3146
2008-05-05 11:00:00,13.06,13.08,13.03,13.07,1115942.028985507,4.9938,5.0014,4.9823,4.9976,1115942.029
2008-05-05 11:30:00,13.07,13.11,13.06,13.08,694226.6571632217,4.9976,5.0129,4.9938,5.0014,694226.6572
2008-05-05 12:00:00,13.08,13.09,13.03,13.05,1060109.2896174863,5.0014,5.0052,4.9823,4.9899,1060109.2896
2008-05-05 12:30:00,13.05,13.1,13.04,13.04,746733.1907816584,4.9899,5.0091,4.9861,4.9861,746733.1908
2008-05-05 13:00:00,13.04,13.07,12.98,12.99,987645.5215015444,4.9861,4.9976,4.9632,4.967,987645.5215
2008-05-05 13:30:00,12.99,13.02,12.98,12.98,929436.9208838204,4.967,4.9785,4.9632,4.9632,929436.9209
2008-05-05 14:00:00,12.98,13.01,12.98,13.0,917557.6146353054,4.9632,4.9747,4.9632,4.9708,917557.6146
2008-05-05 14:30:00,13.0,13.01,12.95,12.98,1964599.667379425,4.9708,4.9747,4.9517,4.9632,1964599.6674
2008-05-05 15:00:00,12.98,13.01,12.97,12.97,1591114.2789261108,4.9632,4.9747,4.9594,4.9594,1591114.2789
2008-05-05 15:30:00,12.98,12.99,12.97,12.98,2850320.74126871,4.9632,4.967,4.9594,4.9632,2850320.7413
2008-05-06 09:30:00,12.9,13.03,12.85,12.88,2125920.64623426,4.9326,4.9823,4.9135,4.9249,2125920.6462
2008-05-06 10:00:00,12.88,12.9,12.81,12.81,1873366.5953908293,4.9249,4.9326,4.8982,4.8982,1873366.5954
2008-05-06 10:30:00,12.8,12.92,12.78,12.9,1631741.5062960323,4.8944,4.9402,4.8867,4.9326,1631741.5063
2008-05-06 11:00:00,12.9,12.93,12.87,12.88,1520788.785934901,4.9326,4.9441,4.9211,4.9249,1520788.7859
2008-05-06 11:30:00,12.89,12.91,12.85,12.9,983844.1435020196,4.9288,4.9364,4.9135,4.9326,983844.1435
2008-05-06 12:00:00,12.9,12.97,12.9,12.93,1949631.741506296,4.9326,4.9594,4.9326,4.9441,1949631.7415
2008-05-06 12:30:00,12.93,12.96,12.92,12.94,1518175.338560228,4.9441,4.9555,4.9402,4.9479,1518175.3386
2008-05-06 13:00:00,12.94,12.96,12.93,12.93,1294606.7949631745,4.9479,4.9555,4.9441,4.9441,1294606.795
2008-05-06 13:30:00,12.93,12.95,12.9,12.94,1250890.9479686387,4.9441,4.9517,4.9326,4.9479,1250890.948
2008-05-06 14:00:00,12.94,12.95,12.91,12.93,1087669.2801140414,4.9479,4.9517,4.9364,4.9441,1087669.2801
2008-05-06 14:30:00,12.93,13.01,12.93,12.98,2248039.914468996,4.9441,4.9747,4.9441,4.9632,2248039.9145
2008-05-06 15:00:00,12.98,13.01,12.94,12.94,1634354.9536707057,4.9632,4.9747,4.9479,4.9479,1634354.9537
2008-05-06 15:30:00,12.95,12.96,12.92,12.96,3216203.3737229747,4.9517,4.9555,4.9402,4.9555,3216203.3737
2008-05-07 09:30:00,12.82,12.95,12.77,12.9,2707293.8940365883,4.902,4.9517,4.8829,4.9326,2707293.894
2008-05-07 10:00:00,12.9,12.91,12.84,12.91,2038726.5383701592,4.9326,4.9364,4.9096,4.9364,2038726.5384
2008-05-07 10:30:00,12.91,13.0,12.85,12.86,1985269.6602518407,4.9364,4.9708,4.9135,4.9173,1985269.6603
2008-05-07 11:00:00,12.86,12.9,12.79,12.8,1376574.0080779283,4.9173,4.9326,4.8905,4.8944,1376574.0081
2008-05-07 11:30:00,12.79,12.81,12.75,12.76,1147065.811356617,4.8905,4.8982,4.8752,4.8791,1147065.8114
2008-05-07 12:00:00,12.76,12.78,12.72,12.72,1144452.3639819436,4.8791,4.8867,4.8638,4.8638,1144452.364
2008-05-07 12:30:00,12.72,12.77,12.72,12.75,770491.8032786886,4.8638,4.8829,4.8638,4.8752,770491.8033
2008-05-07 13:00:00,12.74,12.75,12.66,12.67,1234497.5053456875,4.8714,4.8752,4.8408,4.8446,1234497.5053
2008-05-07 13:30:00,12.68,12.69,12.63,12.66,1298408.172962699,4.8485,4.8523,4.8293,4.8408,1298408.173
2008-05-07 14:00:00,12.66,12.69,12.63,12.64,2438583.986695177,4.8408,4.8523,4.8293,4.8332,2438583.9867
2008-05-07 14:30:00,12.64,12.64,12.56,12.61,2296032.311712996,4.8332,4.8332,4.8026,4.8217,2296032.3117
2008-05-07 15:00:00,12.61,12.62,12.49,12.52,3208838.203848895,4.8217,4.8255,4.7758,4.7873,3208838.2038
2008-05-07 15:30:00,12.52,12.59,12.51,12.55,5055832.7393680215,4.7873,4.8141,4.7835,4.7988,5055832.7394
2008-05-08 09:30:00,12.61,12.66,12.5,12.64,2951057.258256118,4.8217,4.8408,4.7796,4.8332,2951057.2583
2008-05-08 10:00:00,12.64,12.64,12.57,12.61,1900213.827512473,4.8332,4.8332,4.8064,4.8217,1900213.8275
2008-05-08 10:30:00,12.61,12.7,12.6,12.69,2077928.2489902591,4.8217,4.8561,4.8179,4.8523,2077928.249
2008-05-08 11:00:00,12.69,12.84,12.68,12.78,1798051.7937752437,4.8523,4.9096,4.8485,4.8867,1798051.7938
2008-05-08 11:30:00,12.78,12.79,12.68,12.73,1025184.129246852,4.8867,4.8905,4.8485,4.8676,1025184.1292
2008-05-08 12:00:00,12.73,12.74,12.64,12.64,985507.2463768116,4.8676,4.8714,4.8332,4.8332,985507.2464
2008-05-08 12:30:00,12.64,12.73,12.64,12.73,620337.3722974579,4.8332,4.8676,4.8332,4.8676,620337.3723
2008-05-08 13:00:00,12.73,12.78,12.7,12.73,1341886.4338322645,4.8676,4.8867,4.8561,4.8676,1341886.4338
2008-05-08 13:30:00,12.73,12.8,12.7,12.8,1178902.3521026373,4.8676,4.8944,4.8561,4.8944,1178902.3521
2008-05-08 14:00:00,12.8,12.8,12.69,12.7,1037063.435495367,4.8944,4.8944,4.8523,4.8561,1037063.4355
2008-05-08 14:30:00,12.71,12.73,12.66,12.69,1261107.1513423617,4.8599,4.8676,4.8408,4.8523,1261107.1513
2008-05-08 15:00:00,12.69,12.73,12.64,12.69,1894511.760513186,4.8523,4.8676,4.8332,4.8523,1894511.7605
2008-05-08 15:30:00,12.69,12.72,12.65,12.68,3582798.7645521504,4.8523,4.8638,4.837,4.8485,3582798.7646
2008-05-09 09:30:00,12.57,12.63,12.33,12.51,2994535.5191256832,4.8064,4.8293,4.7146,4.7835,2994535.5191
2008-05-09 10:00:00,12.51,12.64,12.49,12.6,1272511.2853409362,4.7835,4.8332,4.7758,4.8179,1272511.2853
2008-05-09 10:30:00,12.6,12.71,12.58,12.66,964837.2535043954,4.8179,4.8599,4.8102,4.8408,964837.2535
2008-05-09 11:00:00,12.66,12.67,12.62,12.65,645046.3292943692,4.8408,4.8446,4.8255,4.837,645046.3293
2008-05-09 11:30:00,12.65,12.67,12.62,12.66,828937.9900213828,4.837,4.8446,4.8255,4.8408,828937.99
2008-05-09 12:00:00,12.66,12.66,12.57,12.61,1091945.8303635067,4.8408,4.8408,4.8064,4.8217,1091945.8304
2008-05-09 12:30:00,12.61,12.66,12.61,12.66,623425.9919220718,4.8217,4.8408,4.8217,4.8408,623425.9919
2008-05-09 13:00:00,12.66,12.66,12.59,12.63,636730.8149204087,4.8408,4.8408,4.8141,4.8293,636730.8149
2008-05-09 13:30:00,12.63,12.66,12.58,12.64,694701.8294131623,4.8293,4.8408,4.8102,4.8332,694701.8294
2008-05-09 14:00:00,12.64,12.66,12.61,12.61,897837.9662627702,4.8332,4.8408,4.8217,4.8217,897837.9663
2008-05-09 14:30:00,12.62,12.63,12.6,12.61,1044428.6053694464,4.8255,4.8293,4.8179,4.8217,1044428.6054
2008-05-09 15:00:00,12.61,12.62,12.57,12.59,1555001.187930625,4.8217,4.8255,4.8064,4.8141,1555001.1879
2008-05-09 15:30:00,12.59,12.65,12.58,12.62,3493703.967688287,4.8141,4.837,4.8102,4.8255,3493703.9677
2008-05-12 09:30:00,12.74,12.85,12.72,12.74,3860299.358517463,4.8714,4.9135,4.8638,4.8714,3860299.3585
2008-05-12 10:00:00,12.74,12.82,12.71,12.8,2833927.298645759,4.8714,4.902,4.8599,4.8944,2833927.2986
2008-05-12 10:30:00,12.79,12.84,12.78,12.82,2222618.199097173,4.8905,4.9096,4.8867,4.902,2222618.1991
2008-05-12 11:00:00,12.82,12.88,12.82,12.85,1922784.509384652,4.902,4.9249,4.902,4.9135,1922784.5094
2008-05-12 11:30:00,12.85,12.86,12.83,12.86,1626039.439296745,4.9135,4.9173,4.9058,4.9173,1626039.4393
2008-05-12 12:00:00,12.86,12.95,12.86,12.95,1009503.444998812,4.9173,4.9517,4.9173,4.9517,1009503.445
2008-05-12 12:30:00,12.95,12.98,12.91,12.95,1160133.0482299833,4.9517,4.9632,4.9364,4.9517,1160133.0482
2008-05-12 13:00:00,12.95,12.96,12.94,12.95,736516.9874079354,4.9517,4.9555,4.9479,4.9517,736516.9874
2008-05-12 13:30:00,12.95,12.97,12.91,12.97,1514136.374435733,4.9517,4.9594,4.9364,4.9594,1514136.3744
2008-05-12 14:00:00,12.97,13.09,12.97,13.09,2494891.898313138,4.9594,5.0052,4.9594,5.0052,2494891.8983
2008-05-12 14:30:00,13.08,13.12,13.08,13.09,2320266.0964599666,5.0014,5.0167,5.0014,5.0052,2320266.0965
2008-05-12 15:00:00,13.09,13.13,13.05,13.08,3251841.29246852,5.0052,5.0205,4.9899,5.0014,3251841.2925
2008-05-12 15:30:00,13.08,13.11,13.05,13.09,5715846.994535519,5.0014,5.0129,4.9899,5.0052,5715846.9945
2008-05-13 09:30:00,13.04,13.11,12.93,13.05,2501069.137562366,4.9861,5.0129,4.9441,4.9899,2501069.1376
2008-05-13 10:00:00,13.04,13.1,13.01,13.07,2184129.246851984,4.9861,5.0091,4.9747,4.9976,2184129.2469
2008-05-13 10:30:00,13.07,13.12,12.98,13.0,1974578.2846281773,4.9976,5.0167,4.9632,4.9708,1974578.2846
2008-05-13 11:00:00,13.0,13.03,12.95,13.01,1677833.2145402709,4.9708,4.9823,4.9517,4.9747,1677833.2145
2008-05-13 11:30:00,13.0,13.06,12.98,13.04,1350914.7065811355,4.9708,4.9938,4.9632,4.9861,1350914.7066
2008-05-13 12:00:00,13.04,13.12,13.03,13.11,1132335.471608458,4.9861,5.0167,4.9823,5.0129,1132335.4716
2008-05-13 12:30:00,13.11,13.13,13.05,13.07,1055832.739368021,5.0129,5.0205,4.9899,4.9976,1055832.7394
2008-05-13 13:00:00,13.07,13.14,13.06,13.13,1404609.170824424,4.9976,5.0244,4.9938,5.0205,1404609.1708
2008-05-13 13:30:00,13.13,13.16,13.1,13.13,1578047.0420527442,5.0205,5.032,5.0091,5.0205,1578047.0421
2008-05-13 14:00:00,13.13,13.17,13.12,13.13,2900213.8275124733,5.0205,5.0358,5.0167,5.0205,2900213.8275
2008-05-13 14:30:00,13.13,13.18,13.1,13.18,3905440.72226182,5.0205,5.0397,5.0091,5.0397,3905440.7223
2008-05-13 15:00:00,13.18,13.27,13.18,13.22,2504870.515561892,5.0397,5.0741,5.0397,5.0549,2504870.5156
2008-05-13 15:30:00,13.22,13.27,13.2,13.23,4480161.55856498,5.0549,5.0741,5.0473,5.0588,4480161.5586
2008-05-14 09:30:00,13.17,13.43,13.09,13.35,4560228.082679972,5.0358,5.1352,5.0052,5.1047,4560228.0827
2008-05-14 10:00:00,13.34,13.42,13.34,13.35,1906628.652886672,5.1008,5.1314,5.1008,5.1047,1906628.6529
2008-05-14 10:30:00,13.35,13.43,13.34,13.37,1903302.447137088,5.1047,5.1352,5.1008,5.1123,1903302.4471
2008-05-14 11:00:00,13.37,13.38,13.3,13.32,1440959.84794488,5.1123,5.1161,5.0855,5.0932,1440959.8479
2008-05-14 11:30:00,13.32,13.33,13.27,13.28,1028272.748871466,5.0932,5.097,5.0741,5.0779,1028272.7489
2008-05-14 12:00:00,13.29,13.34,13.28,13.28,1509384.6519363269,5.0817,5.1008,5.0779,5.0779,1509384.6519
2008-05-14 12:30:00,13.28,13.3,13.24,13.3,1153243.0506058447,5.0779,5.0855,5.0626,5.0855,1153243.0506
2008-05-14 13:00:00,13.3,13.35,13.29,13.29,870277.9757662152,5.0855,5.1047,5.0817,5.0817,870277.9758
2008-05-14 13:30:00,13.29,13.33,13.29,13.32,705155.6189118556,5.0817,5.097,5.0817,5.0932,705155.6189
2008-05-14 14:00:00,13.32,13.37,13.32,13.35,1131147.5409836066,5.0932,5.1123,5.0932,5.1047,1131147.541
2008-05-14 14:30:00,13.35,13.38,13.3,13.31,1750534.568781183,5.1047,5.1161,5.0855,5.0894,1750534.5688
2008-05-14 15:00:00,13.31,13.33,13.19,13.21,3093371.3471133285,5.0894,5.097,5.0435,5.0511,3093371.3471
2008-05-14 15:30:00,13.21,13.21,13.12,13.13,4688999.762413875,5.0511,5.0511,5.0167,5.0205,4688999.7624
2008-05-15 09:30:00,13.07,13.17,13.03,13.09,1880731.7652649088,4.9976,5.0358,4.9823,5.0052,1880731.7653
2008-05-15 10:00:00,13.09,13.12,12.99,13.05,2002375.861249703,5.0052,5.0167,4.967,4.9899,2002375.8612
2008-05-15 10:30:00,13.05,13.11,13.01,13.07,883820.3848895225,4.9899,5.0129,4.9747,4.9976,883820.3849
2008-05-15 11:00:00,13.08,13.12,13.0,13.03,1327156.0940841057,5.0014,5.0167,4.9708,4.9823,1327156.0941
2008-05-15 11:30:00,13.03,13.07,13.01,13.06,991922.0717510098,4.9823,4.9976,4.9747,4.9938,991922.0718
2008-05-15 12:00:00,13.06,13.19,13.06,13.18,1088857.210738893,4.9938,5.0435,4.9938,5.0397,1088857.2107
2008-05-15 12:30:00,13.18,13.25,13.16,13.23,1317177.4768353528,5.0397,5.0664,5.032,5.0588,1317177.4768
2008-05-15 13:00:00,13.23,13.29,13.21,13.27,1193157.5196008554,5.0588,5.0817,5.0511,5.0741,1193157.5196
2008-05-15 13:30:00,13.27,13.3,13.23,13.28,940128.296507484,5.0741,5.0855,5.0588,5.0779,940128.2965
2008-05-15 14:00:00,13.28,13.3,13.23,13.24,2002851.033499644,5.0779,5.0855,5.0588,5.0626,2002851.0335
2008-05-15 14:30:00,13.24,13.32,13.24,13.29,1566167.735804229,5.0626,5.0932,5.0626,5.0817,1566167.7358
2008-05-15 15:00:00,13.29,13.37,13.28,13.36,2469232.596816346,5.0817,5.1123,5.0779,5.1085,2469232.5968
2008-05-15 15:30:00,13.36,13.44,13.31,13.44,6060346.875742457,5.1085,5.1391,5.0894,5.1391,6060346.8757
2008-05-16 09:30:00,13.48,13.51,13.2,13.21,5690425.279163697,5.1544,5.1658,5.0473,5.0511,5690425.2792
2008-05-16 10:00:00,13.21,13.22,13.03,13.11,4874316.939890711,5.0511,5.0549,4.9823,5.0129,4874316.9399
2008-05-16 10:30:00,13.11,13.13,12.98,13.04,3178664.765977667,5.0129,5.0205,4.9632,4.9861,3178664.766
2008-05-16 11:00:00,13.04,13.07,12.93,13.04,2920646.23425992,4.9861,4.9976,4.9441,4.9861,2920646.2343
2008-05-16 11:30:00,13.04,13.06,13.03,13.04,1186029.9358517462,4.9861,4.9938,4.9823,4.9861,1186029.9359
2008-05-16 12:00:00,13.04,13.07,13.04,13.05,1066524.1149916844,4.9861,4.9976,4.9861,4.9899,1066524.115
2008-05-16 12:30:00,13.06,13.07,13.04,13.04,1440722.2618199098,4.9938,4.9976,4.9861,4.9861,1440722.2618
2008-05-16 13:00:00,13.04,13.05,13.0,13.01,1555951.532430506,4.9861,4.9899,4.9708,4.9747,1555951.5324
2008-05-16 13:30:00,13.01,13.02,12.94,12.98,2256355.428842956,4.9747,4.9785,4.9479,4.9632,2256355.4288
2008-05-16 14:00:00,12.98,12.98,12.91,12.96,2621525.3029223094,4.9632,4.9632,4.9364,4.9555,2621525.3029
2008-05-16 14:30:00,12.96,13.01,12.93,12.97,3758374.9109052033,4.9555,4.9747,4.9441,4.9594,3758374.9109
2008-05-16 15:00:00,12.97,13.07,12.95,13.06,2866714.183891661,4.9594,4.9976,4.9517,4.9938,2866714.1839
2008-05-16 15:30:00,13.06,13.16,13.02,13.15,8926348.301259207,4.9938,5.032,4.9785,5.0282,8926348.3013
2008-05-19 09:30:00,13.13,13.2,13.08,13.15,3105250.653361844,5.0205,5.0473,5.0014,5.0282,3105250.6534
2008-05-19 10:00:00,13.15,13.2,13.12,13.18,1722024.233784747,5.0282,5.0473,5.0167,5.0397,1722024.2338
2008-05-19 10:30:00,13.18,13.2,13.12,13.15,1425991.922071751,5.0397,5.0473,5.0167,5.0282,1425991.9221
2008-05-19 11:00:00,13.15,13.2,13.12,13.2,1474697.0776906628,5.0282,5.0473,5.0167,5.0473,1474697.0777
2008-05-19 11:30:00,13.2,13.2,13.12,13.12,1174863.387978142,5.0473,5.0473,5.0167,5.0167,1174863.388
2008-05-19 12:00:00,13.12,13.16,13.11,13.12,1055119.98099311,5.0167,5.032,5.0129,5.0167,1055119.981
2008-05-19 12:30:00,13.11,13.12,13.09,13.09,862912.805892136,5.0129,5.0167,5.0052,5.0052,862912.8059
2008-05-19 13:00:00,13.09,13.17,13.09,13.17,955808.980755524,5.0052,5.0358,5.0052,5.0358,955808.9808
2008-05-19 13:30:00,13.17,13.17,13.09,13.11,717747.6835352816,5.0358,5.0358,5.0052,5.0129,717747.6835
2008-05-19 14:00:00,13.11,13.12,12.96,12.98,1655737.7049180327,5.0129,5.0167,4.9555,4.9632,1655737.7049
2008-05-19 14:30:00,12.98,13.04,12.98,13.04,884770.7293894037,4.9632,4.9861,4.9632,4.9861,884770.7294
2008-05-19 15:00:00,13.04,13.05,12.99,13.03,1246851.9838441436,4.9861,4.9899,4.967,4.9823,1246851.9838
2008-05-19 15:30:00,13.03,13.04,12.9,12.99,3555713.946305536,4.9823,4.9861,4.9326,4.967,3555713.9463
2008-05-20 09:30:00,12.94,13.04,12.87,12.92,2322879.54383464,4.9479,4.9861,4.9211,4.9402,2322879.5438
2008-05-20 10:00:00,12.92,12.93,12.85,12.87,1604656.688049418,4.9402,4.9441,4.9135,4.9211,1604656.688
2008-05-20 10:30:00,12.87,12.87,12.75,12.83,2603231.1712995963,4.9211,4.9211,4.8752,4.9058,2603231.1713
2008-05-20 11:00:00,12.83,12.83,12.75,12.82,1194107.8641007366,4.9058,4.9058,4.8752,4.902,1194107.8641
2008-05-20 11:30:00,12.82,12.82,12.75,12.8,892135.899263483,4.902,4.902,4.8752,4.8944,892135.8993
2008-05-20 12:00:00,12.8,12.88,12.78,12.85,1110239.96198622,4.8944,4.9249,4.8867,4.9135,1110239.962
2008-05-20 12:30:00,12.85,12.93,12.85,12.92,1303872.653837016,4.9135,4.9441,4.9135,4.9402,1303872.6538
2008-05-20 13:00:00,12.92,12.96,12.91,12.96,1454977.429318128,4.9402,4.9555,4.9364,4.9555,1454977.4293
2008-05-20 13:30:00,12.96,12.96,12.88,12.88,1223093.3713471133,4.9555,4.9555,4.9249,4.9249,1223093.3713
2008-05-20 14:00:00,12.88,12.9,12.81,12.83,1197671.655975291,4.9249,4.9326,4.8982,4.9058,1197671.656
2008-05-20 14:30:00,12.82,12.88,12.82,12.83,866951.770016631,4.902,4.9249,4.902,4.9058,866951.77
2008-05-20 15:00:00,12.83,12.89,12.83,12.86,1267997.1489665003,4.9058,4.9288,4.9058,4.9173,1267997.149
2008-05-20 15:30:00,12.85,12.9,12.81,12.89,3680684.248039914,4.9135,4.9326,4.8982,4.9288,3680684.248
2008-05-21 09:30:00,12.94,13.02,12.85,12.87,3361368.496079829,4.9479,4.9785,4.9135,4.9211,3361368.4961
2008-05-21 10:00:00,12.88,12.99,12.87,12.97,2519363.26918508,4.9249,4.967,4.9211,4.9594,2519363.2692
2008-05-21 10:30:00,12.97,12.99,12.88,12.91,2406272.273699216,4.9594,4.967,4.9249,4.9364,2406272.2737
2008-05-21 11:00:00,12.91,12.91,12.8,12.84,1321216.440959848,4.9364,4.9364,4.8944,4.9096,1321216.441
2008-05-21 11:30:00,12.84,12.84,12.78,12.84,980042.7655024946,4.9096,4.9096,4.8867,4.9096,980042.7655
2008-05-21 12:00:00,12.84,12.85,12.79,12.84,938465.193632692,4.9096,4.9135,4.8905,4.9096,938465.1936
2008-05-21 12:30:00,12.84,12.9,12.8,12.9,1132097.8854834875,4.9096,4.9326,4.8944,4.9326,1132097.8855
2008-05-21 13:00:00,12.9,12.9,12.79,12.8,891660.7270135424,4.9326,4.9326,4.8905,4.8944,891660.727
2008-05-21 13:30:00,12.8,12.85,12.71,12.73,1159420.2898550725,4.8944,4.9135,4.8599,4.8676,1159420.2899
2008-05-21 14:00:00,12.72,12.73,12.53,12.6,3053456.878118318,4.8638,4.8676,4.7911,4.8179,3053456.8781
2008-05-21 14:30:00,12.6,12.66,12.56,12.61,3821335.234022333,4.8179,4.8408,4.8026,4.8217,3821335.234
2008-05-21 15:00:00,12.61,12.75,12.61,12.71,2878355.904015206,4.8217,4.8752,4.8217,4.8599,2878355.904
2008-05-21 15:30:00,12.71,12.74,12.63,12.66,4623188.405797102,4.8599,4.8714,4.8293,4.8408,4623188.4058
2008-05-22 09:30:00,12.63,12.74,12.6,12.62,2293656.450463293,4.8293,4.8714,4.8179,4.8255,2293656.4505
2008-05-22 10:00:00,12.62,12.8,12.62,12.8,2096935.1389878832,4.8255,4.8944,4.8255,4.8944,2096935.139
2008-05-22 10:30:00,12.8,12.9,12.77,12.84,1541221.1926823475,4.8944,4.9326,4.8829,4.9096,1541221.1927
2008-05-22 11:00:00,12.84,12.9,12.83,12.87,1564742.2190544072,4.9096,4.9326,4.9058,4.9211,1564742.2191
2008-05-22 11:30:00,12.87,12.9,12.83,12.85,1593965.3124257545,4.9211,4.9326,4.9058,4.9135,1593965.3124
2008-05-22 12:00:00,12.85,12.89,12.81,12.88,980993.110002376,4.9135,4.9288,4.8982,4.9249,980993.11
2008-05-22 12:30:00,12.88,12.93,12.8,12.91,2266334.0460917084,4.9249,4.9441,4.8944,4.9364,2266334.0461
2008-05-22 13:00:00,12.91,12.93,12.82,12.82,1059634.1173675458,4.9364,4.9441,4.902,4.902,1059634.1174
2008-05-22 13:30:00,12.82,12.89,12.81,12.82,1342124.0199572346,4.902,4.9288,4.8982,4.902,1342124.02
2008-05-22 14:00:00,12.82,12.88,12.82,12.82,2009503.444998812,4.902,4.9249,4.902,4.902,2009503.445
2008-05-22 14:30:00,12.83,12.9,12.81,12.89,1514136.374435733,4.9058,4.9326,4.8982,4.9288,1514136.3744
2008-05-22 15:00:00,12.89,12.91,12.82,12.82,1532192.919933476,4.9288,4.9364,4.902,4.902,1532192.9199
2008-05-22 15:30:00,12.82,12.87,12.8,12.85,4462105.013067237,4.902,4.9211,4.8944,4.9135,4462105.0131
2008-05-23 09:30:00,12.72,12.81,12.6,12.61,2272986.4575908766,4.8638,4.8982,4.8179,4.8217,2272986.4576
2008-05-23 10:00:00,12.61,12.68,12.6,12.64,2085293.4188643384,4.8217,4.8485,4.8179,4.8332,2085293.4189
2008-05-23 10:30:00,12.64,12.72,12.63,12.72,2105013.0672368733,4.8332,4.8638,4.8293,4.8638,2105013.0672
2008-05-23 11:00:00,12.72,12.75,12.66,12.69,1595628.4153005464,4.8638,4.8752,4.8408,4.8523,1595628.4153
2008-05-23 11:30:00,12.69,12.74,12.64,12.68,1609883.5827987646,4.8523,4.8714,4.8332,4.8485,1609883.5828
2008-05-23 12:00:00,12.68,12.73,12.67,12.69,1292706.1059634115,4.8485,4.8676,4.8446,4.8523,1292706.106
2008-05-23 12:30:00,12.69,12.69,12.65,12.69,1104062.7227369922,4.8523,4.8523,4.837,4.8523,1104062.7227
2008-05-23 13:00:00,12.68,12.75,12.68,12.72,1223568.543597054,4.8485,4.8752,4.8485,4.8638,1223568.5436
2008-05-23 13:30:00,12.72,12.78,12.69,12.69,1286766.4528391543,4.8638,4.8867,4.8523,4.8523,1286766.4528
2008-05-23 14:00:00,12.69,12.8,12.69,12.76,1559040.15205512,4.8523,4.8944,4.8523,4.8791,1559040.1521
2008-05-23 14:30:00,12.75,12.76,12.72,12.72,1177476.8353528157,4.8752,4.8791,4.8638,4.8638,1177476.8354
2008-05-23 15:00:00,12.72,12.73,12.67,12.72,1820622.4756474225,4.8638,4.8676,4.8446,4.8638,1820622.4756
2008-05-23 15:30:00,12.72,12.77,12.68,12.72,3175100.974103112,4.8638,4.8829,4.8485,4.8638,3175100.9741
2008-05-27 09:30:00,12.72,12.94,12.66,12.9,2260869.565217392,4.8638,4.9479,4.8408,4.9326,2260869.5652
2008-05-27 10:00:00,12.9,13.04,12.88,12.96,3326680.9218341648,4.9326,4.9861,4.9249,4.9555,3326680.9218
2008-05-27 10:30:00,12.96,13.02,12.96,12.97,1968401.04537895,4.9555,4.9785,4.9555,4.9594,1968401.0454
2008-05-27 11:00:00,12.97,13.01,12.86,12.86,2070325.4929912093,4.9594,4.9747,4.9173,4.9173,2070325.493
2008-05-27 11:30:00,12.86,12.88,12.8,12.8,1709432.1691613211,4.9173,4.9249,4.8944,4.8944,1709432.1692
2008-05-27 12:00:00,12.81,12.84,12.79,12.83,1263007.840342124,4.8982,4.9096,4.8905,4.9058,1263007.8403
2008-05-27 12:30:00,12.83,12.84,12.79,12.81,1028747.9211214064,4.9058,4.9096,4.8905,4.8982,1028747.9211
2008-05-27 13:00:00,12.8,12.83,12.78,12.82,1168448.562603944,4.8944,4.9058,4.8867,4.902,1168448.5626
2008-05-27 13:30:00,12.82,12.86,12.8,12.86,1160845.8066048943,4.902,4.9173,4.8944,4.9173,1160845.8066
2008-05-27 14:00:00,12.86,12.87,12.82,12.83,1137562.3663578047,4.9173,4.9211,4.902,4.9058,1137562.3664
2008-05-27 14:30:00,12.83,12.93,12.83,12.87,3060346.875742457,4.9058,4.9441,4.9058,4.9211,3060346.8757
2008-05-27 15:00:00,12.87,12.88,12.8,12.84,3982181.040627228,4.9211,4.9249,4.8944,4.9096,3982181.0406
2008-05-27 15:30:00,12.84,12.84,12.75,12.79,7207412.687099074,4.9096,4.9096,4.8752,4.8905,7207412.6871
2008-05-28 09:30:00,12.79,12.86,12.71,12.77,3566405.3219292,4.8905,4.9173,4.8599,4.8829,3566405.3219
2008-05-28 10:00:00,12.77,12.77,12.6,12.61,2688999.762413875,4.8829,4.8829,4.8179,4.8217,2688999.7624
2008-05-28 10:30:00,12.61,12.64,12.25,12.62,2535281.53955809,4.8217,4.8332,4.684,4.8255,2535281.5396
2008-05-28 11:00:00,12.62,12.64,12.56,12.62,1073889.284865764,4.8255,4.8332,4.8026,4.8255,1073889.2849
2008-05-28 11:30:00,12.61,12.63,12.57,12.57,1526253.2668092183,4.8217,4.8293,4.8064,4.8064,1526253.2668
2008-05-28 12:00:00,12.58,12.58,12.39,12.46,3805179.3775243526,4.8102,4.8102,4.7376,4.7643,3805179.3775
2008-05-28 12:30:00,12.46,12.53,12.42,12.42,2045616.535994298,4.7643,4.7911,4.7491,4.7491,2045616.536
2008-05-28 13:00:00,12.42,12.47,12.38,12.46,1721786.6476597767,4.7491,4.7682,4.7338,4.7643,1721786.6477
2008-05-28 13:30:00,12.46,12.47,12.4,12.42,1977666.904252792,4.7643,4.7682,4.7414,4.7491,1977666.9043
2008-05-28 14:00:00,12.42,12.43,12.38,12.43,1788310.7626514612,4.7491,4.7529,4.7338,4.7529,1788310.7627
2008-05-28 14:30:00,12.43,12.48,12.42,12.44,1495129.4844381087,4.7529,4.772,4.7491,4.7567,1495129.4844
2008-05-28 15:00:00,12.44,12.48,12.42,12.44,3434782.6086956523,4.7567,4.772,4.7491,4.7567,3434782.6087
2008-05-28 15:30:00,12.44,12.52,12.44,12.5,6438108.814445237,4.7567,4.7873,4.7567,4.7796,6438108.8144
2008-05-29 09:30:00,12.48,12.61,12.47,12.59,2098598.241862675,4.772,4.8217,4.7682,4.8141,2098598.2419
2008-05-29 10:00:00,12.59,12.63,12.52,12.59,1990734.1411261584,4.8141,4.8293,4.7873,4.8141,1990734.1411
2008-05-29 10:30:00,12.59,12.63,12.5,12.6,1953433.1195058208,4.8141,4.8293,4.7796,4.8179,1953433.1195
2008-05-29 11:00:00,12.6,12.63,12.58,12.62,1162746.4956046566,4.8179,4.8293,4.8102,4.8255,1162746.4956
2008-05-29 11:30:00,12.63,12.64,12.61,12.61,2190068.8999762414,4.8293,4.8332,4.8217,4.8217,2190068.9
2008-05-29 12:00:00,12.61,12.63,12.6,12.62,947731.0525065336,4.8217,4.8293,4.8179,4.8255,947731.0525
2008-05-29 12:30:00,12.62,12.66,12.6,12.61,2090045.1413637444,4.8255,4.8408,4.8179,4.8217,2090045.1414
2008-05-29 13:00:00,12.61,12.63,12.61,12.62,920408.6481349488,4.8217,4.8293,4.8217,4.8255,920408.6481
2008-05-29 13:30:00,12.62,12.64,12.58,12.59,2382751.2473271564,4.8255,4.8332,4.8102,4.8141,2382751.2473
2008-05-29 14:00:00,12.59,12.68,12.58,12.62,1820384.889522452,4.8141,4.8485,4.8102,4.8255,1820384.8895
2008-05-29 14:30:00,12.62,12.64,12.58,12.61,2000950.344499881,4.8255,4.8332,4.8102,4.8217,2000950.3445
2008-05-29 15:00:00,12.61,12.62,12.57,12.59,1656688.049417914,4.8217,4.8255,4.8064,4.8141,1656688.0494
2008-05-29 15:30:00,12.59,12.61,12.55,12.55,3443335.709194583,4.8141,4.8217,4.7988,4.7988,3443335.7092
2008-05-30 09:30:00,12.55,12.59,12.44,12.52,1478973.6279401283,4.7988,4.8141,4.7567,4.7873,1478973.6279
2008-05-30 10:00:00,12.52,12.63,12.5,12.62,1727726.3007840342,4.7873,4.8293,4.7796,4.8255,1727726.3008
2008-05-30 10:30:00,12.62,12.62,12.53,12.53,1339272.986457591,4.8255,4.8255,4.7911,4.7911,1339272.9865
2008-05-30 11:00:00,12.53,12.57,12.52,12.52,1280114.0413399858,4.7911,4.8064,4.7873,4.7873,1280114.0413
2008-05-30 11:30:00,12.52,12.54,12.5,12.53,750534.5687811832,4.7873,4.7949,4.7796,4.7911,750534.5688
2008-05-30 12:00:00,12.53,12.56,12.52,12.55,483487.76431456406,4.7911,4.8026,4.7873,4.7988,483487.7643
2008-05-30 12:30:00,12.55,12.58,12.53,12.56,648134.9489189831,4.7988,4.8102,4.7911,4.8026,648134.9489
2008-05-30 13:00:00,12.55,12.56,12.51,12.55,538132.5730577335,4.7988,4.8026,4.7835,4.7988,538132.5731
2008-05-30 13:30:00,12.54,12.59,12.54,12.56,620574.9584224281,4.7949,4.8141,4.7949,4.8026,620574.9584
2008-05-30 14:00:00,12.56,12.57,12.53,12.57,676882.8700403897,4.8026,4.8064,4.7911,4.8064,676882.87
2008-05-30 14:30:00,12.57,12.63,12.56,12.63,1033974.8158707533,4.8064,4.8293,4.8026,4.8293,1033974.8159
2008-05-30 15:00:00,12.63,12.63,12.59,12.6,2067712.045616536,4.8293,4.8293,4.8141,4.8179,2067712.0456
2008-05-30 15:30:00,12.6,12.64,12.56,12.59,4988595.866001425,4.8179,4.8332,4.8026,4.8141,4988595.866
2008-06-02 09:30:00,12.63,12.63,12.46,12.49,1835827.9876455213,4.8293,4.8293,4.7643,4.7758,1835827.9876
2008-06-02 10:00:00,12.49,12.53,12.41,12.45,1899263.483012592,4.7758,4.7911,4.7452,4.7605,1899263.483
2008-06-02 10:30:00,12.45,12.45,12.38,12.38,1783321.4540270849,4.7605,4.7605,4.7338,4.7338,1783321.454
2008-06-02 11:00:00,12.38,12.39,12.26,12.27,2786885.24590164,4.7338,4.7376,4.6879,4.6917,2786885.2459
2008-06-02 11:30:00,12.27,12.29,12.22,12.27,1963411.7367545736,4.6917,4.6993,4.6726,4.6917,1963411.7368
2008-06-02 12:00:00,12.27,12.32,12.26,12.31,917082.4423853648,4.6917,4.7108,4.6879,4.707,917082.4424
2008-06-02 12:30:00,12.31,12.32,12.22,12.27,2110952.720361131,4.707,4.7108,4.6726,4.6917,2110952.7204
2008-06-02 13:00:00,12.27,12.31,12.25,12.3,1363031.598954621,4.6917,4.707,4.684,4.7032,1363031.599
2008-06-02 13:30:00,12.3,12.37,12.3,12.34,1340223.330957472,4.7032,4.7299,4.7032,4.7185,1340223.331
2008-06-02 14:00:00,12.34,12.35,12.29,12.31,1172487.5267284391,4.7185,4.7223,4.6993,4.707,1172487.5267
2008-06-02 14:30:00,12.32,12.33,12.26,12.32,1912093.1337609885,4.7108,4.7146,4.6879,4.7108,1912093.1338
2008-06-02 15:00:00,12.32,12.37,12.27,12.35,2244951.294844381,4.7108,4.7299,4.6917,4.7223,2244951.2948
2008-06-02 15:30:00,12.35,12.37,12.32,12.34,5679496.317415063,4.7223,4.7299,4.7108,4.7185,5679496.3174
2008-06-03 09:30:00,12.41,12.62,12.37,12.57,3960560.70325493,4.7452,4.8255,4.7299,4.8064,3960560.7033
2008-06-03 10:00:00,12.57,12.73,12.57,12.62,4029460.6794963176,4.8064,4.8676,4.8064,4.8255,4029460.6795
2008-06-03 10:30:00,12.62,12.67,12.6,12.64,1617011.1665478738,4.8255,4.8446,4.8179,4.8332,1617011.1665
2008-06-03 11:00:00,12.64,12.67,12.6,12.62,1428367.783321454,4.8332,4.8446,4.8179,4.8255,1428367.7833
2008-06-03 11:30:00,12.62,12.64,12.6,12.61,825374.1981468282,4.8255,4.8332,4.8179,4.8217,825374.1981
2008-06-03 12:00:00,12.61,12.63,12.48,12.48,3193157.519600855,4.8217,4.8293,4.772,4.772,3193157.5196
2008-06-03 12:30:00,12.48,12.52,12.45,12.45,1055832.739368021,4.772,4.7873,4.7605,4.7605,1055832.7394
2008-06-03 13:00:00,12.45,12.46,12.37,12.37,1455215.0154430985,4.7605,4.7643,4.7299,4.7299,1455215.0154
2008-06-03 13:30:00,12.37,12.37,12.21,12.27,3722499.406034688,4.7299,4.7299,4.6688,4.6917,3722499.406
2008-06-03 14:00:00,12.27,12.27,12.16,12.2,2803041.10239962,4.6917,4.6917,4.6496,4.6649,2803041.1024
2008-06-03 14:30:00,12.2,12.27,12.19,12.26,2514373.960560703,4.6649,4.6917,4.6611,4.6879,2514373.9606
2008-06-03 15:00:00,12.26,12.36,12.24,12.34,3697315.276787836,4.6879,4.7261,4.6802,4.7185,3697315.2768
2008-06-03 15:30:00,12.34,12.37,12.32,12.33,5660964.59966738,4.7185,4.7299,4.7108,4.7146,5660964.5997
2008-06-04 09:30:00,12.26,12.54,12.22,12.52,2119980.9931100025,4.6879,4.7949,4.6726,4.7873,2119980.9931
2008-06-04 10:00:00,12.52,12.59,12.49,12.52,3603468.7574245664,4.7873,4.8141,4.7758,4.7873,3603468.7574
2008-06-04 10:30:00,12.52,12.73,12.52,12.72,3018294.131622713,4.7873,4.8676,4.7873,4.8638,3018294.1316
2008-06-04 11:00:00,12.73,12.75,12.68,12.73,2304347.8260869565,4.8676,4.8752,4.8485,4.8676,2304347.8261
2008-06-04 11:30:00,12.73,12.75,12.69,12.69,2494179.139938228,4.8676,4.8752,4.8523,4.8523,2494179.1399
2008-06-04 12:00:00,12.69,12.73,12.65,12.66,1764789.7362794012,4.8523,4.8676,4.837,4.8408,1764789.7363
2008-06-04 12:30:00,12.66,12.67,12.6,12.62,1841292.4685198383,4.8408,4.8446,4.8179,4.8255,1841292.4685
2008-06-04 13:00:00,12.62,12.64,12.57,12.62,1375148.4913281065,4.8255,4.8332,4.8064,4.8255,1375148.4913
2008-06-04 13:30:00,12.62,12.68,12.6,12.66,1227132.3354716084,4.8255,4.8485,4.8179,4.8408,1227132.3355
2008-06-04 14:00:00,12.66,12.66,12.55,12.58,1511522.9270610595,4.8408,4.8408,4.7988,4.8102,1511522.9271
2008-06-04 14:30:00,12.58,12.66,12.53,12.56,2150867.1893561417,4.8102,4.8408,4.7911,4.8026,2150867.1894
2008-06-04 15:00:00,12.56,12.62,12.53,12.56,2163221.6678545973,4.8026,4.8255,4.7911,4.8026,2163221.6679
2008-06-04 15:30:00,12.56,12.63,12.53,12.55,4968401.04537895,4.8026,4.8293,4.7911,4.7988,4968401.0454
2008-06-05 09:30:00,12.74,12.74,12.51,12.61,1828700.4038964128,4.8714,4.8714,4.7835,4.8217,1828700.4039
2008-06-05 10:00:00,12.61,12.68,12.58,12.64,1806129.7220242333,4.8217,4.8485,4.8102,4.8332,1806129.722
2008-06-05 10:30:00,12.64,12.69,12.62,12.67,1510810.1686861487,4.8332,4.8523,4.8255,4.8446,1510810.1687
2008-06-05 11:00:00,12.67,12.69,12.62,12.68,1217153.7182228558,4.8446,4.8523,4.8255,4.8485,1217153.7182
2008-06-05 11:30:00,12.68,12.69,12.65,12.68,821097.6478973628,4.8485,4.8523,4.837,4.8485,821097.6479
2008-06-05 12:00:00,12.67,12.69,12.65,12.66,1108101.686861487,4.8446,4.8523,4.837,4.8408,1108101.6869
2008-06-05 12:30:00,12.66,12.68,12.61,12.64,1623901.1641720124,4.8408,4.8485,4.8217,4.8332,1623901.1642
2008-06-05 13:00:00,12.64,12.67,12.62,12.63,1490852.9341886437,4.8332,4.8446,4.8255,4.8293,1490852.9342
2008-06-05 13:30:00,12.62,12.67,12.62,12.66,1776431.456402946,4.8255,4.8446,4.8255,4.8408,1776431.4564
2008-06-05 14:00:00,12.66,12.66,12.59,12.62,1867189.3561416008,4.8408,4.8408,4.8141,4.8255,1867189.3561
2008-06-05 14:30:00,12.62,12.69,12.61,12.67,856260.3943929675,4.8255,4.8523,4.8217,4.8446,856260.3944
2008-06-05 15:00:00,12.67,12.76,12.66,12.68,1524590.163934426,4.8446,4.8791,4.8408,4.8485,1524590.1639
2008-06-05 15:30:00,12.68,12.72,12.64,12.66,3611071.513423616,4.8485,4.8638,4.8332,4.8408,3611071.5134
2008-06-06 09:30:00,12.54,12.59,12.5,12.56,2076502.7322404373,4.7949,4.8141,4.7796,4.8026,2076502.7322
2008-06-06 10:00:00,12.56,12.58,12.5,12.52,2221667.8545972914,4.8026,4.8102,4.7796,4.7873,2221667.8546
2008-06-06 10:30:00,12.52,12.56,12.47,12.47,1803516.2746495605,4.7873,4.8026,4.7682,4.7682,1803516.2746
2008-06-06 11:00:00,12.47,12.47,12.39,12.4,2867189.356141601,4.7682,4.7682,4.7376,4.7414,2867189.3561
2008-06-06 11:30:00,12.4,12.46,12.4,12.42,1479686.3863150391,4.7414,4.7643,4.7414,4.7491,1479686.3863
2008-06-06 12:00:00,12.42,12.46,12.41,12.42,1196483.7253504395,4.7491,4.7643,4.7452,4.7491,1196483.7254
2008-06-06 12:30:00,12.42,12.5,12.42,12.45,884770.7293894037,4.7491,4.7796,4.7491,4.7605,884770.7294
2008-06-06 13:00:00,12.45,12.45,12.34,12.36,1397006.4148253745,4.7605,4.7605,4.7185,4.7261,1397006.4148
2008-06-06 13:30:00,12.36,12.41,12.32,12.35,1274649.5604656688,4.7261,4.7452,4.7108,4.7223,1274649.5605
2008-06-06 14:00:00,12.35,12.35,12.24,12.29,2515086.7189356145,4.7223,4.7223,4.6802,4.6993,2515086.7189
2008-06-06 14:30:00,12.29,12.32,12.27,12.28,1919458.303635068,4.6993,4.7108,4.6917,4.6955,1919458.3036
2008-06-06 15:00:00,12.28,12.42,12.28,12.31,2530529.817058684,4.6955,4.7491,4.6955,4.707,2530529.8171
2008-06-06 15:30:00,12.31,12.37,12.29,12.32,6037538.607745308,4.707,4.7299,4.6993,4.7108,6037538.6077
2008-06-09 09:30:00,12.29,12.44,12.26,12.38,1679258.7312900927,4.6993,4.7567,4.6879,4.7338,1679258.7313
2008-06-09 10:00:00,12.38,12.46,12.33,12.36,1472321.2164409598,4.7338,4.7643,4.7146,4.7261,1472321.2164
2008-06-09 10:30:00,12.36,12.38,12.29,12.31,1267521.9767165598,4.7261,4.7338,4.6993,4.707,1267521.9767
2008-06-09 11:00:00,12.32,12.36,12.28,12.35,1080541.6963649322,4.7108,4.7261,4.6955,4.7223,1080541.6964
2008-06-09 11:30:00,12.35,12.37,12.3,12.36,534331.1950582087,4.7223,4.7299,4.7032,4.7261,534331.1951
2008-06-09 12:00:00,12.35,12.36,12.26,12.26,555238.7740555952,4.7223,4.7261,4.6879,4.6879,555238.7741
2008-06-09 12:30:00,12.26,12.26,12.2,12.21,1345450.2257068187,4.6879,4.6879,4.6649,4.6688,1345450.2257
2008-06-09 13:00:00,12.21,12.21,12.08,12.1,3241387.5029698266,4.6688,4.6688,4.619,4.6267,3241387.503
2008-06-09 13:30:00,12.1,12.13,12.04,12.04,2631266.334046092,4.6267,4.6382,4.6037,4.6037,2631266.334
2008-06-09 14:00:00,12.05,12.13,12.01,12.13,2374673.319078166,4.6076,4.6382,4.5923,4.6382,2374673.3191
2008-06-09 14:30:00,12.13,12.19,12.12,12.13,2074364.4571157044,4.6382,4.6611,4.6343,4.6382,2074364.4571
2008-06-09 15:00:00,12.13,12.21,12.12,12.18,3311237.8237110954,4.6382,4.6688,4.6343,4.6573,3311237.8237
2008-06-09 15:30:00,12.19,12.25,12.18,12.24,4638631.503920171,4.6611,4.684,4.6573,4.6802,4638631.5039
2008-06-10 09:30:00,11.98,12.13,11.98,12.06,2376574.0080779283,4.5808,4.6382,4.5808,4.6114,2376574.0081
2008-06-10 10:00:00,12.06,12.14,12.03,12.05,1367308.1492040865,4.6114,4.642,4.5999,4.6076,1367308.1492
2008-06-10 10:30:00,12.05,12.08,12.02,12.05,1309574.7208363032,4.6076,4.619,4.5961,4.6076,1309574.7208
2008-06-10 11:00:00,12.05,12.09,12.0,12.02,1462817.771442148,4.6076,4.6229,4.5885,4.5961,1462817.7714
2008-06-10 11:30:00,12.02,12.13,12.02,12.09,1285578.5222143028,4.5961,4.6382,4.5961,4.6229,1285578.5222
2008-06-10 12:00:00,12.09,12.18,12.07,12.13,1254454.7398431932,4.6229,4.6573,4.6152,4.6382,1254454.7398
2008-06-10 12:30:00,12.13,12.24,12.13,12.2,1736279.4012829652,4.6382,4.6802,4.6382,4.6649,1736279.4013
2008-06-10 13:00:00,12.2,12.27,12.16,12.27,1106438.5839866952,4.6649,4.6917,4.6496,4.6917,1106438.584
2008-06-10 13:30:00,12.27,12.27,12.19,12.2,1295319.553338085,4.6917,4.6917,4.6611,4.6649,1295319.5533
2008-06-10 14:00:00,12.2,12.2,12.05,12.09,1914944.167260632,4.6649,4.6649,4.6076,4.6229,1914944.1673
2008-06-10 14:30:00,12.09,12.15,12.06,12.14,1693038.72653837,4.6229,4.6458,4.6114,4.642,1693038.7265
2008-06-10 15:00:00,12.14,12.21,12.13,12.21,1642670.4680446663,4.642,4.6688,4.6382,4.6688,1642670.468
2008-06-10 15:30:00,12.21,12.22,12.16,12.21,4357567.118080304,4.6688,4.6726,4.6496,4.6688,4357567.1181
2008-06-11 09:30:00,12.11,12.17,12.0,12.01,1439296.745070088,4.6305,4.6535,4.5885,4.5923,1439296.7451
2008-06-11 10:00:00,12.01,12.02,11.83,11.84,3817771.442147779,4.5923,4.5961,4.5235,4.5273,3817771.4421
2008-06-11 10:30:00,11.84,11.93,11.83,11.92,3923734.853884533,4.5273,4.5617,4.5235,4.5579,3923734.8539
2008-06-11 11:00:00,11.92,11.93,11.82,11.84,2511760.51318603,4.5579,4.5617,4.5196,4.5273,2511760.5132
2008-06-11 11:30:00,11.84,11.86,11.76,11.78,2896887.621762889,4.5273,4.5349,4.4967,4.5043,2896887.6218
2008-06-11 12:00:00,11.78,11.78,11.69,11.69,3989783.796626277,4.5043,4.5043,4.4699,4.4699,3989783.7966
2008-06-11 12:30:00,11.7,11.71,11.63,11.67,3629840.81729627,4.4737,4.4776,4.447,4.4623,3629840.8173
2008-06-11 13:00:00,11.67,11.72,11.65,11.68,1706818.7217866478,4.4623,4.4814,4.4546,4.4661,1706818.7218
2008-06-11 13:30:00,11.68,11.71,11.66,11.7,3215965.787598005,4.4661,4.4776,4.4584,4.4737,3215965.7876
2008-06-11 14:00:00,11.7,11.75,11.68,11.72,4868377.286766453,4.4737,4.4929,4.4661,4.4814,4868377.2868
2008-06-11 14:30:00,11.72,11.74,11.69,11.71,1703492.5160370634,4.4814,4.489,4.4699,4.4776,1703492.516
2008-06-11 15:00:00,11.71,11.74,11.68,11.69,3580185.317177477,4.4776,4.489,4.4661,4.4699,3580185.3172
2008-06-11 15:30:00,11.7,11.73,11.65,11.67,6951294.844381088,4.4737,4.4852,4.4546,4.4623,6951294.8444
2008-06-12 09:30:00,11.74,12.04,11.74,11.95,6169398.907103825,4.489,4.6037,4.489,4.5693,6169398.9071
2008-06-12 10:00:00,11.95,12.0,11.86,11.89,2886196.246139225,4.5693,4.5885,4.5349,4.5464,2886196.2461
2008-06-12 10:30:00,11.89,11.97,11.88,11.96,1609170.8244238538,4.5464,4.577,4.5426,4.5732,1609170.8244
2008-06-12 11:00:00,11.96,12.0,11.95,11.95,2839391.779520076,4.5732,4.5885,4.5693,4.5693,2839391.7795
2008-06-12 11:30:00,11.95,11.99,11.94,11.95,1807317.6526490853,4.5693,4.5846,4.5655,4.5693,1807317.6526
2008-06-12 12:00:00,11.95,11.98,11.93,11.94,871228.3202660965,4.5693,4.5808,4.5617,4.5655,871228.3203
2008-06-12 12:30:00,11.94,11.95,11.87,11.87,1335946.7807080066,4.5655,4.5693,4.5387,4.5387,1335946.7807
2008-06-12 13:00:00,11.87,11.89,11.83,11.86,1378949.8693276313,4.5387,4.5464,4.5235,4.5349,1378949.8693
2008-06-12 13:30:00,11.85,11.88,11.81,11.87,2104537.8949869326,4.5311,4.5426,4.5158,4.5387,2104537.895
2008-06-12 14:00:00,11.87,11.89,11.81,11.82,2788785.934901402,4.5387,4.5464,4.5158,4.5196,2788785.9349
2008-06-12 14:30:00,11.82,11.83,11.74,11.81,2454027.084818247,4.5196,4.5235,4.489,4.5158,2454027.0848
2008-06-12 15:00:00,11.82,11.84,11.73,11.74,3386077.4530767403,4.5196,4.5273,4.4852,4.489,3386077.4531
2008-06-12 15:30:00,11.74,11.84,11.74,11.83,6196721.31147541,4.489,4.5273,4.489,4.5235,6196721.3115
2008-06-13 09:30:00,11.98,11.99,11.88,11.94,2497505.345687812,4.5808,4.5846,4.5426,4.5655,2497505.3457
2008-06-13 10:00:00,11.94,12.07,11.92,12.04,6143502.019482062,4.5655,4.6152,4.5579,4.6037,6143502.0195
2008-06-13 10:30:00,12.04,12.07,11.97,12.0,1875980.0427655024,4.6037,4.6152,4.577,4.5885,1875980.0428
2008-06-13 11:00:00,12.0,12.08,12.0,12.07,1889760.03801378,4.5885,4.619,4.5885,4.6152,1889760.038
2008-06-13 11:30:00,12.07,12.08,12.0,12.0,1803516.2746495605,4.6152,4.619,4.5885,4.5885,1803516.2746
2008-06-13 12:00:00,12.0,12.03,11.96,11.98,1729864.575908767,4.5885,4.5999,4.5732,4.5808,1729864.5759
2008-06-13 12:30:00,11.98,11.98,11.94,11.94,1633879.781420765,4.5808,4.5808,4.5655,4.5655,1633879.7814
2008-06-13 13:00:00,11.95,11.95,11.9,11.92,2773580.4229033026,4.5693,4.5693,4.5502,4.5579,2773580.4229
2008-06-13 13:30:00,11.92,11.92,11.8,11.81,2974103.1123782373,4.5579,4.5579,4.512,4.5158,2974103.1124
2008-06-13 14:00:00,11.81,11.92,11.79,11.83,2380850.5583273936,4.5158,4.5579,4.5082,4.5235,2380850.5583
2008-06-13 14:30:00,11.83,11.89,11.82,11.89,2211451.6512235687,4.5235,4.5464,4.5196,4.5464,2211451.6512
2008-06-13 15:00:00,11.89,11.89,11.85,11.87,1823473.509147066,4.5464,4.5464,4.5311,4.5387,1823473.5091
2008-06-13 15:30:00,11.87,11.95,11.86,11.94,6077453.076740319,4.5387,4.5693,4.5349,4.5655,6077453.0767
2008-06-16 09:30:00,12.05,12.13,12.02,12.11,4781420.765027323,4.6076,4.6382,4.5961,4.6305,4781420.765
2008-06-16 10:00:00,12.1,12.13,12.05,12.06,3381088.144452364,4.6267,4.6382,4.6076,4.6114,3381088.1445
2008-06-16 10:30:00,12.06,12.12,12.03,12.11,2527203.6113090995,4.6114,4.6343,4.5999,4.6305,2527203.6113
2008-06-16 11:00:00,12.11,12.14,12.03,12.04,2574483.250178189,4.6305,4.642,4.5999,4.6037,2574483.2502
2008-06-16 11:30:00,12.05,12.1,12.04,12.08,1206462.3425991922,4.6076,4.6267,4.6037,4.619,1206462.3426
2008-06-16 12:00:00,12.08,12.08,11.96,11.98,2427655.0249465434,4.619,4.619,4.5732,4.5808,2427655.0249
2008-06-16 12:30:00,11.98,11.99,11.91,11.93,2057020.6699928725,4.5808,4.5846,4.554,4.5617,2057020.67
2008-06-16 13:00:00,11.93,12.01,11.88,12.01,1672131.1475409835,4.5617,4.5923,4.5426,4.5923,1672131.1475
2008-06-16 13:30:00,12.01,12.07,11.97,12.04,3008315.5143739604,4.5923,4.6152,4.577,4.6037,3008315.5144
2008-06-16 14:00:00,12.05,12.06,12.02,12.05,1679258.7312900927,4.6076,4.6114,4.5961,4.6076,1679258.7313
2008-06-16 14:30:00,12.05,12.08,12.04,12.08,2018769.303872654,4.6076,4.619,4.6037,4.619,2018769.3039
2008-06-16 15:00:00,12.08,12.08,11.99,12.04,2449988.120693752,4.619,4.619,4.5846,4.6037,2449988.1207
2008-06-16 15:30:00,12.04,12.08,12.02,12.05,7243525.77809456,4.6037,4.619,4.5961,4.6076,7243525.7781
2008-06-17 09:30:00,12.09,12.1,12.02,12.08,4726063.1979092425,4.6229,4.6267,4.5961,4.619,4726063.1979
2008-06-17 10:00:00,12.07,12.1,12.0,12.0,3605369.4464243287,4.6152,4.6267,4.5885,4.5885,3605369.4464
2008-06-17 10:30:00,12.0,12.11,11.99,12.08,3024708.956996912,4.5885,4.6305,4.5846,4.619,3024708.957
2008-06-17 11:00:00,12.08,12.1,12.05,12.08,2247327.156094084,4.619,4.6267,4.6076,4.619,2247327.1561
2008-06-17 11:30:00,12.08,12.08,12.02,12.04,1117842.7179852696,4.619,4.619,4.5961,4.6037,1117842.718
2008-06-17 12:00:00,12.04,12.11,12.03,12.1,1622475.6474221903,4.6037,4.6305,4.5999,4.6267,1622475.6474
2008-06-17 12:30:00,12.1,12.11,12.05,12.1,831313.8512710858,4.6267,4.6305,4.6076,4.6267,831313.8513
2008-06-17 13:00:00,12.1,12.13,12.08,12.11,1338085.0558327397,4.6267,4.6382,4.619,4.6305,1338085.0558
2008-06-17 13:30:00,12.11,12.16,12.11,12.16,1441672.606319791,4.6305,4.6496,4.6305,4.6496,1441672.6063
2008-06-17 14:00:00,12.16,12.21,12.11,12.13,1792587.3129009267,4.6496,4.6688,4.6305,4.6382,1792587.3129
2008-06-17 14:30:00,12.13,12.17,12.11,12.15,997861.7248752674,4.6382,4.6535,4.6305,4.6458,997861.7249
2008-06-17 15:00:00,12.15,12.17,12.08,12.11,2115466.8567355666,4.6458,4.6535,4.619,4.6305,2115466.8567
2008-06-17 15:30:00,12.11,12.18,12.11,12.13,6693513.898788311,4.6305,4.6573,4.6305,4.6382,6693513.8988
2008-06-18 09:30:00,12.13,12.13,11.96,12.0,2454264.670943217,4.6382,4.6382,4.5732,4.5885,2454264.6709
2008-06-18 10:00:00,12.0,12.11,12.0,12.11,1905203.1361368496,4.5885,4.6305,4.5885,4.6305,1905203.1361
2008-06-18 10:30:00,12.11,12.15,12.05,12.12,2607032.549299121,4.6305,4.6458,4.6076,4.6343,2607032.5493
2008-06-18 11:00:00,12.12,12.19,12.1,12.15,1317652.6490852935,4.6343,4.6611,4.6267,4.6458,1317652.6491
2008-06-18 11:30:00,12.15,12.3,12.13,12.27,1626989.7837966264,4.6458,4.7032,4.6382,4.6917,1626989.7838
2008-06-18 12:00:00,12.27,12.27,12.22,12.24,1247802.3283440247,4.6917,4.6917,4.6726,4.6802,1247802.3283
2008-06-18 12:30:00,12.25,12.27,12.2,12.21,1409123.3071988595,4.684,4.6917,4.6649,4.6688,1409123.3072
2008-06-18 13:00:00,12.21,12.23,12.13,12.17,2588500.8315514373,4.6688,4.6764,4.6382,4.6535,2588500.8316
2008-06-18 13:30:00,12.17,12.24,12.14,12.23,1565692.5635542884,4.6535,4.6802,4.642,4.6764,1565692.5636
2008-06-18 14:00:00,12.23,12.27,12.18,12.2,1441435.0201948206,4.6764,4.6917,4.6573,4.6649,1441435.0202
2008-06-18 14:30:00,12.2,12.29,12.19,12.27,1656450.4632929438,4.6649,4.6993,4.6611,4.6917,1656450.4633
2008-06-18 15:00:00,12.27,12.34,12.23,12.29,2731290.0926585887,4.6917,4.7185,4.6764,4.6993,2731290.0927
2008-06-18 15:30:00,12.29,12.3,12.17,12.18,6531717.747683535,4.6993,4.7032,4.6535,4.6573,6531717.7477
2008-06-19 09:30:00,12.16,12.24,12.0,12.08,1976003.801378,4.6496,4.6802,4.5885,4.619,1976003.8014
2008-06-19 10:00:00,12.08,12.08,11.92,12.02,2212401.9957234496,4.619,4.619,4.5579,4.5961,2212401.9957
2008-06-19 10:30:00,12.02,12.13,12.01,12.07,1410548.8239486814,4.5961,4.6382,4.5923,4.6152,1410548.8239
2008-06-19 11:00:00,12.07,12.11,11.98,12.01,1296745.070087907,4.6152,4.6305,4.5808,4.5923,1296745.0701
2008-06-19 11:30:00,12.01,12.06,11.98,12.05,1288429.5557139462,4.5923,4.6114,4.5808,4.6076,1288429.5557
2008-06-19 12:00:00,12.05,12.22,12.04,12.18,1619387.0277975767,4.6076,4.6726,4.6037,4.6573,1619387.0278
2008-06-19 12:30:00,12.17,12.22,12.12,12.16,1573057.733428368,4.6535,4.6726,4.6343,4.6496,1573057.7334
2008-06-19 13:00:00,12.16,12.2,12.14,12.17,497980.5179377524,4.6496,4.6649,4.642,4.6535,497980.5179
2008-06-19 13:30:00,12.17,12.21,12.08,12.14,789261.1071513423,4.6535,4.6688,4.619,4.642,789261.1072
2008-06-19 14:00:00,12.14,12.22,12.12,12.21,828462.8177714421,4.642,4.6726,4.6343,4.6688,828462.8178
2008-06-19 14:30:00,12.2,12.32,12.2,12.29,2574245.6640532194,4.6649,4.7108,4.6649,4.6993,2574245.6641
2008-06-19 15:00:00,12.28,12.34,12.27,12.29,2183654.074602044,4.6955,4.7185,4.6917,4.6993,2183654.0746
2008-06-19 15:30:00,12.29,12.33,12.25,12.28,4606557.377049181,4.6993,4.7146,4.684,4.6955,4606557.377
2008-06-20 09:30:00,12.14,12.14,11.99,12.02,8595866.001425518,4.642,4.642,4.5846,4.5961,8595866.0014
2008-06-20 10:00:00,12.02,12.11,12.0,12.07,2926585.8873841767,4.5961,4.6305,4.5885,4.6152,2926585.8874
2008-06-20 10:30:00,12.07,12.08,12.01,12.06,2051556.1891185555,4.6152,4.619,4.5923,4.6114,2051556.1891
2008-06-20 11:00:00,12.06,12.11,12.01,12.02,2343074.3644571155,4.6114,4.6305,4.5923,4.5961,2343074.3645
2008-06-20 11:30:00,12.02,12.05,12.01,12.03,1505108.1016868616,4.5961,4.6076,4.5923,4.5999,1505108.1017
2008-06-20 12:00:00,12.03,12.03,11.94,11.94,1794963.1741506297,4.5999,4.5999,4.5655,4.5655,1794963.1742
2008-06-20 12:30:00,11.94,11.96,11.9,11.95,1786647.659776669,4.5655,4.5732,4.5502,4.5693,1786647.6598
2008-06-20 13:00:00,11.96,12.0,11.91,11.92,2666666.6666666665,4.5732,4.5885,4.554,4.5579,2666666.6667
2008-06-20 13:30:00,11.92,11.96,11.89,11.91,1592064.623425992,4.5579,4.5732,4.5464,4.554,1592064.6234
2008-06-20 14:00:00,11.91,11.91,11.86,11.87,2003088.619624614,4.554,4.554,4.5349,4.5387,2003088.6196
2008-06-20 14:30:00,11.87,11.89,11.83,11.84,2588976.003801378,4.5387,4.5464,4.5235,4.5273,2588976.0038
2008-06-20 15:00:00,11.84,11.93,11.81,11.9,2236160.60822048,4.5273,4.5617,4.5158,4.5502,2236160.6082
2008-06-20 15:30:00,11.9,11.95,11.86,11.87,3966500.356379188,4.5502,4.5693,4.5349,4.5387,3966500.3564
2008-06-23 09:30:00,11.96,11.96,11.68,11.7,3415538.132573058,4.5732,4.5732,4.4661,4.4737,3415538.1326
2008-06-23 10:00:00,11.7,11.72,11.64,11.7,2538370.159182704,4.4737,4.4814,4.4508,4.4737,2538370.1592
2008-06-23 10:30:00,11.71,11.76,11.57,11.67,3024946.543121882,4.4776,4.4967,4.424,4.4623,3024946.5431
2008-06-23 11:00:00,11.67,11.67,11.58,11.63,1839629.3656450463,4.4623,4.4623,4.4279,4.447,1839629.3656
2008-06-23 11:30:00,11.63,11.71,11.63,11.68,1761701.1166547874,4.447,4.4776,4.447,4.4661,1761701.1167
2008-06-23 12:00:00,11.68,11.7,11.64,11.65,1706343.549536707,4.4661,4.4737,4.4508,4.4546,1706343.5495
2008-06-23 12:30:00,11.65,11.68,11.63,11.67,2754098.3606557376,4.4546,4.4661,4.447,4.4623,2754098.3607
2008-06-23 13:00:00,11.67,11.7,11.64,11.7,1543359.46780708,4.4623,4.4737,4.4508,4.4737,1543359.4678
2008-06-23 13:30:00,11.7,11.79,11.69,11.74,1377999.5248277502,4.4737,4.5082,4.4699,4.489,1377999.5248
2008-06-23 14:00:00,11.74,11.76,11.69,11.72,1977666.904252792,4.489,4.4967,4.4699,4.4814,1977666.9043
2008-06-23 14:30:00,11.72,11.73,11.65,11.68,1569256.355428843,4.4814,4.4852,4.4546,4.4661,1569256.3554
2008-06-23 15:00:00,11.68,11.68,11.65,11.68,1804704.205274412,4.4661,4.4661,4.4546,4.4661,1804704.2053
2008-06-23 15:30:00,11.68,11.71,11.62,11.67,4844856.2603943935,4.4661,4.4776,4.4432,4.4623,4844856.2604
2008-06-24 09:30:00,11.65,11.71,11.53,11.58,2445473.984319316,4.4546,4.4776,4.4087,4.4279,2445473.9843
2008-06-24 10:00:00,11.58,11.69,11.57,11.64,3710144.927536232,4.4279,4.4699,4.424,4.4508,3710144.9275
2008-06-24 10:30:00,11.64,11.8,11.6,11.78,3008315.5143739604,4.4508,4.512,4.4355,4.5043,3008315.5144
2008-06-24 11:00:00,11.78,11.88,11.75,11.83,4035875.504870516,4.5043,4.5426,4.4929,4.5235,4035875.5049
2008-06-24 11:30:00,11.83,11.92,11.8,11.89,2754811.119030649,4.5235,4.5579,4.512,4.5464,2754811.119
2008-06-24 12:00:00,11.89,11.94,11.89,11.93,1090282.7274887147,4.5464,4.5655,4.5464,4.5617,1090282.7275
2008-06-24 12:30:00,11.93,11.96,11.87,11.87,1331195.0582086006,4.5617,4.5732,4.5387,4.5387,1331195.0582
2008-06-24 13:00:00,11.87,11.95,11.87,11.89,1874079.35376574,4.5387,4.5693,4.5387,4.5464,1874079.3538
2008-06-24 13:30:00,11.89,11.92,11.86,11.92,807555.2387740556,4.5464,4.5579,4.5349,4.5579,807555.2388
2008-06-24 14:00:00,11.92,11.97,11.87,11.87,1185554.7636018058,4.5579,4.577,4.5387,4.5387,1185554.7636
2008-06-24 14:30:00,11.87,11.87,11.75,11.8,1623901.1641720124,4.5387,4.5387,4.4929,4.512,1623901.1642
2008-06-24 15:00:00,11.8,11.82,11.74,11.76,1553100.4989308624,4.512,4.5196,4.489,4.4967,1553100.4989
2008-06-24 15:30:00,11.76,11.79,11.72,11.79,2909242.1002613446,4.4967,4.5082,4.4814,4.5082,2909242.1003
2008-06-25 09:30:00,11.91,12.04,11.79,11.93,2635780.470420528,4.554,4.6037,4.5082,4.5617,2635780.4704
2008-06-25 10:00:00,11.93,12.0,11.92,11.92,1380137.7999524828,4.5617,4.5885,4.5579,4.5579,1380137.8
2008-06-25 10:30:00,11.92,12.04,11.92,12.0,2532668.0921834167,4.5579,4.6037,4.5579,4.5885,2532668.0922
2008-06-25 11:00:00,12.0,12.04,11.97,12.03,2815157.9947731053,4.5885,4.6037,4.577,4.5999,2815157.9948
2008-06-25 11:30:00,12.03,12.03,11.94,11.96,1274411.9743406984,4.5999,4.5999,4.5655,4.5732,1274411.9743
2008-06-25 12:00:00,11.96,11.97,11.94,11.96,518650.5108101687,4.5732,4.577,4.5655,4.5732,518650.5108
2008-06-25 12:30:00,11.96,11.99,11.95,11.95,855547.6360180565,4.5732,4.5846,4.5693,4.5693,855547.636
2008-06-25 13:00:00,11.95,11.95,11.92,11.93,890472.796388691,4.5693,4.5693,4.5579,4.5617,890472.7964
2008-06-25 13:30:00,11.92,11.95,11.92,11.93,471133.28581610834,4.5579,4.5693,4.5579,4.5617,471133.2858
2008-06-25 14:00:00,11.92,12.01,11.91,11.91,2755999.0496555003,4.5579,4.5923,4.554,4.554,2755999.0497
2008-06-25 14:30:00,11.92,12.0,11.87,11.92,2912805.8921358995,4.5579,4.5885,4.5387,4.5579,2912805.8921
2008-06-25 15:00:00,11.92,11.97,11.86,11.89,3859349.0140175815,4.5579,4.577,4.5349,4.5464,3859349.014
2008-06-25 15:30:00,11.89,11.91,11.8,11.86,4209075.789973865,4.5464,4.554,4.512,4.5349,4209075.79
2008-06-26 09:30:00,11.73,11.76,11.68,11.74,3151104.775481112,4.4852,4.4967,4.4661,4.489,3151104.7755
2008-06-26 10:00:00,11.74,11.76,11.62,11.69,2769541.4587788074,4.489,4.4967,4.4432,4.4699,2769541.4588
2008-06-26 10:30:00,11.69,11.71,11.61,11.62,2001900.6889997623,4.4699,4.4776,4.4393,4.4432,2001900.689
2008-06-26 11:00:00,11.62,11.65,11.61,11.64,1641482.5374198146,4.4432,4.4546,4.4393,4.4508,1641482.5374
2008-06-26 11:30:00,11.65,11.7,11.63,11.66,1348538.8453314328,4.4546,4.4737,4.447,4.4584,1348538.8453
2008-06-26 12:00:00,11.66,11.67,11.61,11.63,1473271.560940841,4.4584,4.4623,4.4393,4.447,1473271.5609
2008-06-26 12:30:00,11.63,11.65,11.61,11.65,1238536.469470183,4.447,4.4546,4.4393,4.4546,1238536.4695
2008-06-26 13:00:00,11.65,11.68,11.63,11.65,2362556.4267046805,4.4546,4.4661,4.447,4.4546,2362556.4267
2008-06-26 13:30:00,11.65,11.68,11.64,11.67,2045378.949869328,4.4546,4.4661,4.4508,4.4623,2045378.9499
2008-06-26 14:00:00,11.67,11.7,11.6,11.64,2863863.1503920173,4.4623,4.4737,4.4355,4.4508,2863863.1504
2008-06-26 14:30:00,11.64,11.65,11.58,11.62,3294369.208838204,4.4508,4.4546,4.4279,4.4432,3294369.2088
2008-06-26 15:00:00,11.62,11.71,11.61,11.69,3356616.773580423,4.4432,4.4776,4.4393,4.4699,3356616.7736
2008-06-26 15:30:00,11.7,11.7,11.62,11.62,5843193.157519601,4.4737,4.4737,4.4432,4.4432,5843193.1575
2008-06-27 09:30:00,11.56,11.71,11.55,11.69,2593727.726300784,4.4202,4.4776,4.4164,4.4699,2593727.7263
2008-06-27 10:00:00,11.69,11.78,11.57,11.58,1867902.1145165125,4.4699,4.5043,4.424,4.4279,1867902.1145
2008-06-27 10:30:00,11.59,11.65,11.52,11.55,2165597.5291043003,4.4317,4.4546,4.4049,4.4164,2165597.5291
2008-06-27 11:00:00,11.56,11.56,11.48,11.55,2572344.975053457,4.4202,4.4202,4.3896,4.4164,2572344.9751
2008-06-27 11:30:00,11.55,11.59,11.52,11.55,1728914.2314088857,4.4164,4.4317,4.4049,4.4164,1728914.2314
2008-06-27 12:00:00,11.54,11.62,11.53,11.6,1661439.77191732,4.4126,4.4432,4.4087,4.4355,1661439.7719
2008-06-27 12:30:00,11.6,11.6,11.5,11.5,1739368.020907579,4.4355,4.4355,4.3973,4.3973,1739368.0209
2008-06-27 13:00:00,11.51,11.51,11.43,11.49,2592777.381800903,4.4011,4.4011,4.3705,4.3934,2592777.3818
2008-06-27 13:30:00,11.49,11.54,11.44,11.52,1520788.785934901,4.3934,4.4126,4.3743,4.4049,1520788.7859
2008-06-27 14:00:00,11.53,11.63,11.51,11.61,2536707.056307912,4.4087,4.447,4.4011,4.4393,2536707.0563
2008-06-27 14:30:00,11.61,11.66,11.56,11.65,1253979.5675932523,4.4393,4.4584,4.4202,4.4546,1253979.5676
2008-06-27 15:00:00,11.65,11.67,11.56,11.59,2012829.6507483963,4.4546,4.4623,4.4202,4.4317,2012829.6507
2008-06-27 15:30:00,11.59,11.71,11.56,11.64,3464718.46044191,4.4317,4.4776,4.4202,4.4508,3464718.4604
2008-06-30 09:30:00,11.55,11.61,11.44,11.5,2497030.1734378715,4.4164,4.4393,4.3743,4.3973,2497030.1734
2008-06-30 10:00:00,11.5,11.58,11.42,11.55,1856022.808267997,4.3973,4.4279,4.3667,4.4164,1856022.8083
2008-06-30 10:30:00,11.55,11.56,11.47,11.53,2382751.2473271564,4.4164,4.4202,4.3858,4.4087,2382751.2473
2008-06-30 11:00:00,11.53,11.63,11.53,11.61,1678070.8006652412,4.4087,4.447,4.4087,4.4393,1678070.8007
2008-06-30 11:30:00,11.62,11.63,11.52,11.6,2086006.1772392488,4.4432,4.447,4.4049,4.4355,2086006.1772
2008-06-30 12:00:00,11.59,11.6,11.52,11.54,1497980.5179377524,4.4317,4.4355,4.4049,4.4126,1497980.5179
2008-06-30 12:30:00,11.54,11.55,11.46,11.47,1157994.773105251,4.4126,4.4164,4.382,4.3858,1157994.7731
2008-06-30 13:00:00,11.48,11.48,11.42,11.43,831076.2651461154,4.3896,4.3896,4.3667,4.3705,831076.2651
2008-06-30 13:30:00,11.42,11.45,11.32,11.35,1784509.3846519364,4.3667,4.3782,4.3284,4.3399,1784509.3847
2008-06-30 14:00:00,11.36,11.42,11.34,11.41,1495604.6566880494,4.3437,4.3667,4.3361,4.3629,1495604.6567
2008-06-30 14:30:00,11.41,11.48,11.36,11.45,2146590.6391066764,4.3629,4.3896,4.3437,4.3782,2146590.6391
2008-06-30 15:00:00,11.45,11.51,11.45,11.48,1907341.4112615825,4.3782,4.4011,4.3782,4.3896,1907341.4113
2008-06-30 15:30:00,11.47,11.58,11.47,11.5,6370634.354953671,4.3858,4.4279,4.3858,4.3973,6370634.355
2008-07-01 09:30:00,11.4,11.57,11.35,11.41,4459729.151817534,4.359,4.424,4.3399,4.3629,4459729.1518
2008-07-01 10:00:00,11.41,11.49,11.38,11.47,2975528.629128059,4.3629,4.3934,4.3514,4.3858,2975528.6291
2008-07-01 10:30:00,11.47,11.54,11.46,11.51,2271560.940841055,4.3858,4.4126,4.382,4.4011,2271560.9408
2008-07-01 11:00:00,11.51,11.55,11.44,11.5,2115466.8567355666,4.4011,4.4164,4.3743,4.3973,2115466.8567
2008-07-01 11:30:00,11.5,11.55,11.41,11.43,1718935.614160133,4.3973,4.4164,4.3629,4.3705,1718935.6142
2008-07-01 12:00:00,11.43,11.47,11.38,11.4,2621762.8890472795,4.3705,4.3858,4.3514,4.359,2621762.889
2008-07-01 12:30:00,11.4,11.45,11.38,11.44,1219529.5794725588,4.359,4.3782,4.3514,4.3743,1219529.5795
2008-07-01 13:00:00,11.44,11.49,11.39,11.48,1262295.0819672132,4.3743,4.3934,4.3552,4.3896,1262295.082
2008-07-01 13:30:00,11.47,11.54,11.4,11.49,2950106.913756237,4.3858,4.4126,4.359,4.3934,2950106.9138
2008-07-01 14:00:00,11.49,11.62,11.49,11.55,2668329.7695414587,4.3934,4.4432,4.3934,4.4164,2668329.7695
2008-07-01 14:30:00,11.55,11.76,11.52,11.73,3013304.822998337,4.4164,4.4967,4.4049,4.4852,3013304.823
2008-07-01 15:00:00,11.72,11.73,11.64,11.66,3623425.991922072,4.4814,4.4852,4.4508,4.4584,3623425.9919
2008-07-01 15:30:00,11.66,11.68,11.62,11.67,4690187.693038726,4.4584,4.4661,4.4432,4.4623,4690187.693
2008-07-02 09:30:00,11.72,11.78,11.48,11.49,2616535.994297933,4.4814,4.5043,4.3896,4.3934,2616535.9943
2008-07-02 10:00:00,11.49,11.57,11.48,11.49,2282965.074839629,4.3934,4.424,4.3896,4.3934,2282965.0748
2008-07-02 10:30:00,11.5,11.57,11.47,11.55,1708006.6524114993,4.3973,4.424,4.3858,4.4164,1708006.6524
2008-07-02 11:00:00,11.55,11.55,11.41,11.41,1520313.6136849609,4.4164,4.4164,4.3629,4.3629,1520313.6137
2008-07-02 11:30:00,11.41,11.44,11.38,11.41,1582086.0061772394,4.3629,4.3743,4.3514,4.3629,1582086.0062
2008-07-02 12:00:00,11.41,11.51,11.41,11.46,1743644.5711570445,4.3629,4.4011,4.3629,4.382,1743644.5712
2008-07-02 12:30:00,11.46,11.48,11.41,11.46,1427892.6110715135,4.382,4.3896,4.3629,4.382,1427892.6111
2008-07-02 13:00:00,11.46,11.53,11.44,11.51,1471133.2858161083,4.382,4.4087,4.3743,4.4011,1471133.2858
2008-07-02 13:30:00,11.51,11.58,11.49,11.55,1378949.8693276313,4.4011,4.4279,4.3934,4.4164,1378949.8693
2008-07-02 14:00:00,11.55,11.56,11.44,11.45,1262057.4958422428,4.4164,4.4202,4.3743,4.3782,1262057.4958
2008-07-02 14:30:00,11.45,11.49,11.44,11.47,1787122.8320266097,4.3782,4.3934,4.3743,4.3858,1787122.832
2008-07-02 15:00:00,11.47,11.5,11.42,11.43,2067712.045616536,4.3858,4.3973,4.3667,4.3705,2067712.0456
2008-07-02 15:30:00,11.43,11.47,11.41,11.41,5696840.104537895,4.3705,4.3858,4.3629,4.3629,5696840.1045
2008-07-03 09:30:00,11.41,11.55,11.38,11.49,2328106.438583987,4.3629,4.4164,4.3514,4.3934,2328106.4386
2008-07-03 10:00:00,11.48,11.52,11.39,11.48,2310525.0653361846,4.3896,4.4049,4.3552,4.3896,2310525.0653
2008-07-03 10:30:00,11.48,11.54,11.42,11.45,2169161.320978855,4.3896,4.4126,4.3667,4.3782,2169161.321
2008-07-03 11:00:00,11.45,11.48,11.4,11.46,1531480.161558565,4.3782,4.3896,4.359,4.382,1531480.1616
2008-07-03 11:30:00,11.45,11.46,11.35,11.39,1720598.7170349252,4.3782,4.382,4.3399,4.3552,1720598.717
2008-07-03 12:00:00,11.38,11.39,11.3,11.36,1661914.9441672608,4.3514,4.3552,4.3208,4.3437,1661914.9442
2008-07-03 12:30:00,11.36,11.36,11.26,11.28,3150867.1893561417,4.3437,4.3437,4.3055,4.3131,3150867.1894
2008-07-07 09:30:00,11.34,11.44,11.3,11.37,2406272.273699216,4.3361,4.3743,4.3208,4.3476,2406272.2737
2008-07-07 10:00:00,11.37,11.37,11.3,11.33,1518650.5108101687,4.3476,4.3476,4.3208,4.3323,1518650.5108
2008-07-07 10:30:00,11.33,11.37,11.28,11.29,1164647.1846044192,4.3323,4.3476,4.3131,4.317,1164647.1846
2008-07-07 11:00:00,11.29,11.32,11.25,11.27,1318365.4074602043,4.317,4.3284,4.3017,4.3093,1318365.4075
2008-07-07 11:30:00,11.28,11.3,11.17,11.2,1660964.5996673794,4.3131,4.3208,4.2711,4.2826,1660964.5997
2008-07-07 12:00:00,11.2,11.25,11.15,11.15,3100023.758612497,4.2826,4.3017,4.2634,4.2634,3100023.7586
2008-07-07 12:30:00,11.15,11.2,11.1,11.1,1968163.45925398,4.2634,4.2826,4.2443,4.2443,1968163.4593
2008-07-07 13:00:00,11.1,11.19,11.07,11.12,2466856.735566643,4.2443,4.2787,4.2328,4.252,2466856.7356
2008-07-07 13:30:00,11.12,11.15,11.05,11.08,1436920.883820385,4.252,4.2634,4.2252,4.2367,1436920.8838
2008-07-07 14:00:00,11.08,11.17,11.04,11.15,1701116.6547873605,4.2367,4.2711,4.2214,4.2634,1701116.6548
2008-07-07 14:30:00,11.15,11.21,11.12,11.16,1586600.142551675,4.2634,4.2864,4.252,4.2673,1586600.1426
2008-07-07 15:00:00,11.17,11.42,11.17,11.42,4600142.551674983,4.2711,4.3667,4.2711,4.3667,4600142.5517
2008-07-07 15:30:00,11.41,11.47,11.32,11.33,6238774.055595153,4.3629,4.3858,4.3284,4.3323,6238774.0556
2008-07-08 09:30:00,11.32,11.7,11.24,11.69,3885721.073889285,4.3284,4.4737,4.2979,4.4699,3885721.0739
2008-07-08 10:00:00,11.68,11.79,11.59,11.73,3997386.552625327,4.4661,4.5082,4.4317,4.4852,3997386.5526
2008-07-08 10:30:00,11.73,11.81,11.63,11.72,3338560.22808268,4.4852,4.5158,4.447,4.4814,3338560.2281
2008-07-08 11:00:00,11.73,11.91,11.69,11.9,3222618.199097173,4.4852,4.554,4.4699,4.5502,3222618.1991
2008-07-08 11:30:00,11.9,11.92,11.87,11.9,2010453.7894986933,4.5502,4.5579,4.5387,4.5502,2010453.7895
2008-07-08 12:00:00,11.91,11.91,11.86,11.89,2044191.019244476,4.554,4.554,4.5349,4.5464,2044191.0192
2008-07-08 12:30:00,11.89,11.95,11.87,11.92,2236398.1943454505,4.5464,4.5693,4.5387,4.5579,2236398.1943
2008-07-08 13:00:00,11.92,11.96,11.89,11.89,2315989.5462105013,4.5579,4.5732,4.5464,4.5464,2315989.5462
2008-07-08 13:30:00,11.89,11.9,11.8,11.81,2997386.552625327,4.5464,4.5502,4.512,4.5158,2997386.5526
2008-07-08 14:00:00,11.81,11.89,11.8,11.86,2563791.874554526,4.5158,4.5464,4.512,4.5349,2563791.8746
2008-07-08 14:30:00,11.85,12.02,11.85,12.02,3414350.2019482064,4.5311,4.5961,4.5311,4.5961,3414350.2019
2008-07-08 15:00:00,12.01,12.04,11.95,12.0,3952957.9472558806,4.5923,4.6037,4.5693,4.5885,3952957.9473
2008-07-08 15:30:00,12.0,12.07,11.99,12.05,5767165.597529104,4.5885,4.6152,4.5846,4.6076,5767165.5975
2008-07-09 09:30:00,12.08,12.26,11.94,11.98,5969351.389878831,4.619,4.6879,4.5655,4.5808,5969351.3899
2008-07-09 10:00:00,11.97,12.13,11.93,12.02,3341411.261582324,4.577,4.6382,4.5617,4.5961,3341411.2616
2008-07-09 10:30:00,12.02,12.2,11.98,12.18,2514136.374435733,4.5961,4.6649,4.5808,4.6573,2514136.3744
2008-07-09 11:00:00,12.18,12.2,12.08,12.13,1970301.7343787125,4.6573,4.6649,4.619,4.6382,1970301.7344
2008-07-09 11:30:00,12.13,12.14,12.0,12.0,1867902.1145165125,4.6382,4.642,4.5885,4.5885,1867902.1145
2008-07-09 12:00:00,12.0,12.04,11.96,12.01,1829650.7483962933,4.5885,4.6037,4.5732,4.5923,1829650.7484
2008-07-09 12:30:00,12.01,12.04,11.96,12.02,1640057.020669993,4.5923,4.6037,4.5732,4.5961,1640057.0207
2008-07-09 13:00:00,12.02,12.07,12.0,12.06,1973865.526253267,4.5961,4.6152,4.5885,4.6114,1973865.5263
2008-07-09 13:30:00,12.07,12.08,12.04,12.07,1299358.5174625802,4.6152,4.619,4.6037,4.6152,1299358.5175
2008-07-09 14:00:00,12.07,12.07,12.03,12.05,2413875.0296982657,4.6152,4.6152,4.5999,4.6076,2413875.0297
2008-07-09 14:30:00,12.05,12.09,11.95,11.96,3194820.6224756474,4.6076,4.6229,4.5693,4.5732,3194820.6225
2008-07-09 15:00:00,11.96,11.97,11.87,11.89,3789023.521026372,4.5732,4.577,4.5387,4.5464,3789023.521
2008-07-09 15:30:00,11.89,11.92,11.76,11.77,5579710.144927536,4.5464,4.5579,4.4967,4.5005,5579710.1449
2008-07-10 09:30:00,11.81,12.0,11.65,11.85,3000475.1722499407,4.5158,4.5885,4.4546,4.5311,3000475.1722
2008-07-10 10:00:00,11.85,11.92,11.77,11.89,1936089.3323829889,4.5311,4.5579,4.5005,4.5464,1936089.3324
2008-07-10 10:30:00,11.89,11.97,11.79,11.79,1803516.2746495605,4.5464,4.577,4.5082,4.5082,1803516.2746
2008-07-10 11:00:00,11.79,11.85,11.76,11.79,1871465.9063910667,4.5082,4.5311,4.4967,4.5082,1871465.9064
2008-07-10 11:30:00,11.79,11.88,11.78,11.81,1277975.7662152532,4.5082,4.5426,4.5043,4.5158,1277975.7662
2008-07-10 12:00:00,11.81,11.92,11.81,11.86,2094321.69161321,4.5158,4.5579,4.5158,4.5349,2094321.6916
2008-07-10 12:30:00,11.87,11.87,11.76,11.78,1343074.3644571158,4.5387,4.5387,4.4967,4.5043,1343074.3645
2008-07-10 13:00:00,11.78,11.88,11.78,11.87,1864575.908766928,4.5043,4.5426,4.5043,4.5387,1864575.9088
2008-07-10 13:30:00,11.87,11.95,11.87,11.87,1471846.0441910194,4.5387,4.5693,4.5387,4.5387,1471846.0442
2008-07-10 14:00:00,11.87,11.89,11.69,11.71,1894036.5882632453,4.5387,4.5464,4.4699,4.4776,1894036.5883
2008-07-10 14:30:00,11.72,11.77,11.57,11.63,2421952.957947256,4.4814,4.5005,4.424,4.447,2421952.9579
2008-07-10 15:00:00,11.63,11.84,11.62,11.81,3012116.892373485,4.447,4.5273,4.4432,4.5158,3012116.8924
2008-07-10 15:30:00,11.8,11.87,11.72,11.87,3427417.438821573,4.512,4.5387,4.4814,4.5387,3427417.4388
2008-07-11 09:30:00,11.77,11.77,11.53,11.69,2890235.2102637207,4.5005,4.5005,4.4087,4.4699,2890235.2103
2008-07-11 10:00:00,11.69,11.79,11.63,11.68,1949631.741506296,4.4699,4.5082,4.447,4.4661,1949631.7415
2008-07-11 10:30:00,11.67,11.76,11.62,11.72,1371109.527203611,4.4623,4.4967,4.4432,4.4814,1371109.5272
2008-07-11 11:00:00,11.72,11.75,11.61,11.64,1161320.9788548348,4.4814,4.4929,4.4393,4.4508,1161320.9789
2008-07-11 11:30:00,11.64,11.7,11.6,11.69,1379900.2138275125,4.4508,4.4737,4.4355,4.4699,1379900.2138
2008-07-11 12:00:00,11.69,11.71,11.6,11.61,1345925.3979567594,4.4699,4.4776,4.4355,4.4393,1345925.398
2008-07-11 12:30:00,11.61,11.63,11.46,11.49,2277263.0078403424,4.4393,4.447,4.382,4.3934,2277263.0078
2008-07-11 13:00:00,11.49,11.62,11.47,11.6,1313376.098835828,4.3934,4.4432,4.3858,4.4355,1313376.0988
2008-07-11 13:30:00,11.6,11.66,11.58,11.65,1384414.3502019483,4.4355,4.4584,4.4279,4.4546,1384414.3502
2008-07-11 14:00:00,11.65,11.74,11.58,11.61,1600142.5516749823,4.4546,4.489,4.4279,4.4393,1600142.5517
2008-07-11 14:30:00,11.61,11.84,11.56,11.82,2129009.2658588737,4.4393,4.5273,4.4202,4.5196,2129009.2659
2008-07-11 15:00:00,11.82,11.97,11.8,11.83,4577809.455927774,4.5196,4.577,4.512,4.5235,4577809.4559
2008-07-11 15:30:00,11.84,11.85,11.69,11.79,4757899.738655263,4.5273,4.5311,4.4699,4.5082,4757899.7387
2008-07-14 09:30:00,11.92,11.95,11.74,11.74,2183654.074602044,4.5579,4.5693,4.489,4.489,2183654.0746
2008-07-14 10:00:00,11.74,11.84,11.65,11.75,2229270.610596341,4.489,4.5273,4.4546,4.4929,2229270.6106
2008-07-14 10:30:00,11.74,11.87,11.74,11.83,2004989.3086243763,4.489,4.5387,4.489,4.5235,2004989.3086
2008-07-14 11:00:00,11.82,11.83,11.72,11.73,1403896.412449513,4.5196,4.5235,4.4814,4.4852,1403896.4124
2008-07-14 11:30:00,11.73,11.73,11.52,11.59,1933000.7127583749,4.4852,4.4852,4.4049,4.4317,1933000.7128
2008-07-14 12:00:00,11.59,11.6,11.52,11.57,2318840.579710145,4.4317,4.4355,4.4049,4.424,2318840.5797
2008-07-14 12:30:00,11.57,11.6,11.48,11.51,1978617.248752673,4.424,4.4355,4.3896,4.4011,1978617.2488
2008-07-14 13:00:00,11.51,11.52,11.43,11.49,1557377.049180328,4.4011,4.4049,4.3705,4.3934,1557377.0492
2008-07-14 13:30:00,11.49,11.64,11.47,11.57,2261819.9097172725,4.3934,4.4508,4.3858,4.424,2261819.9097
2008-07-14 14:00:00,11.57,11.64,11.56,11.62,1330957.4720836305,4.424,4.4508,4.4202,4.4432,1330957.4721
2008-07-14 14:30:00,11.62,11.63,11.5,11.54,1598954.6210501308,4.4432,4.447,4.3973,4.4126,1598954.6211
2008-07-14 15:00:00,11.54,11.65,11.52,11.63,2497267.7595628416,4.4126,4.4546,4.4049,4.447,2497267.7596
2008-07-14 15:30:00,11.63,11.67,11.56,11.56,3958422.428130197,4.447,4.4623,4.4202,4.4202,3958422.4281
2008-07-15 09:30:00,11.4,11.52,11.04,11.06,5938702.779757663,4.359,4.4049,4.2214,4.229,5938702.7798
2008-07-15 10:00:00,11.05,11.17,10.92,11.13,7695889.760038014,4.2252,4.2711,4.1755,4.2558,7695889.76
2008-07-15 10:30:00,11.13,11.31,11.12,11.26,3284390.591589452,4.2558,4.3246,4.252,4.3055,3284390.5916
2008-07-15 11:00:00,11.26,11.43,11.25,11.29,4571869.802803516,4.3055,4.3705,4.3017,4.317,4571869.8028
2008-07-15 11:30:00,11.29,11.35,11.25,11.31,2553338.0850558328,4.317,4.3399,4.3017,4.3246,2553338.0851
2008-07-15 12:00:00,11.31,11.5,11.29,11.46,2225706.8187217866,4.3246,4.3973,4.317,4.382,2225706.8187
2008-07-15 12:30:00,11.46,11.53,11.4,11.48,1490615.3480636731,4.382,4.4087,4.359,4.3896,1490615.3481
2008-07-15 13:00:00,11.48,11.55,11.36,11.41,1954383.4640057024,4.3896,4.4164,4.3437,4.3629,1954383.464
2008-07-15 13:30:00,11.41,11.49,11.38,11.47,1285816.108339273,4.3629,4.3934,4.3514,4.3858,1285816.1083
2008-07-15 14:00:00,11.47,11.48,11.37,11.45,1655975.291043003,4.3858,4.3896,4.3476,4.3782,1655975.291
2008-07-15 14:30:00,11.46,11.55,11.44,11.51,1488714.6590639106,4.382,4.4164,4.3743,4.4011,1488714.6591
2008-07-15 15:00:00,11.52,11.63,11.43,11.43,2808030.4110239963,4.4049,4.447,4.3705,4.3705,2808030.411
2008-07-15 15:30:00,11.43,11.49,11.32,11.32,4172249.940603469,4.3705,4.3934,4.3284,4.3284,4172249.9406
2008-07-16 09:30:00,11.46,11.53,11.25,11.4,2635780.470420528,4.382,4.4087,4.3017,4.359,2635780.4704
2008-07-16 10:00:00,11.4,11.44,11.29,11.34,2051318.6029935847,4.359,4.3743,4.317,4.3361,2051318.603
2008-07-16 10:30:00,11.34,11.5,11.32,11.48,2479923.972440009,4.3361,4.3973,4.3284,4.3896,2479923.9724
2008-07-16 11:00:00,11.48,11.53,11.44,11.47,2451651.223568544,4.3896,4.4087,4.3743,4.3858,2451651.2236
2008-07-16 11:30:00,11.48,11.55,11.39,11.51,1668329.769541459,4.3896,4.4164,4.3552,4.4011,1668329.7695
2008-07-16 12:00:00,11.5,11.59,11.44,11.58,1966975.528629128,4.3973,4.4317,4.3743,4.4279,1966975.5286
2008-07-16 12:30:00,11.57,11.69,11.57,11.66,2349014.017581373,4.424,4.4699,4.424,4.4584,2349014.0176
2008-07-16 13:00:00,11.66,11.74,11.63,11.7,1832026.6096459967,4.4584,4.489,4.447,4.4737,1832026.6096
2008-07-16 13:30:00,11.7,11.72,11.62,11.72,1775956.2841530056,4.4737,4.4814,4.4432,4.4814,1775956.2842
2008-07-16 14:00:00,11.72,11.78,11.66,11.71,2247564.7422190546,4.4814,4.5043,4.4584,4.4776,2247564.7422
2008-07-16 14:30:00,11.71,11.83,11.71,11.8,2339985.7448325017,4.4776,4.5235,4.4776,4.512,2339985.7448
2008-07-16 15:00:00,11.79,11.91,11.76,11.87,3148253.741981468,4.5082,4.554,4.4967,4.5387,3148253.742
2008-07-16 15:30:00,11.87,11.92,11.77,11.83,7277738.180090283,4.5387,4.5579,4.5005,4.5235,7277738.1801
2008-07-17 09:30:00,10.26,10.47,9.98,10.33,38424328.81919696,3.9231,4.0034,3.8161,3.9499,38424328.8192
2008-07-17 10:00:00,10.33,10.37,10.09,10.23,18180327.86885246,3.9499,3.9652,3.8581,3.9117,18180327.8689
2008-07-17 10:30:00,10.23,10.23,10.02,10.03,18476835.3528154,3.9117,3.9117,3.8314,3.8352,18476835.3528
2008-07-17 11:00:00,10.03,10.1,9.9,10.09,14707293.89403659,3.8352,3.8619,3.7855,3.8581,14707293.894
2008-07-17 11:30:00,10.09,10.15,10.0,10.1,7890235.210263721,3.8581,3.8811,3.8237,3.8619,7890235.2103
2008-07-17 12:00:00,10.1,10.14,10.08,10.09,8478023.283440247,3.8619,3.8772,3.8543,3.8581,8478023.2834
2008-07-17 12:30:00,10.09,10.1,9.96,10.03,6694226.657163221,3.8581,3.8619,3.8084,3.8352,6694226.6572
2008-07-17 13:00:00,10.03,10.1,9.98,9.99,7360655.737704918,3.8352,3.8619,3.8161,3.8199,7360655.7377
2008-07-17 13:30:00,10.0,10.05,9.97,10.01,6374910.905203137,3.8237,3.8428,3.8122,3.8275,6374910.9052
2008-07-17 14:00:00,10.01,10.1,10.01,10.08,9543359.46780708,3.8275,3.8619,3.8275,3.8543,9543359.4678
2008-07-17 14:30:00,10.08,10.1,10.07,10.09,5140413.399857448,3.8543,3.8619,3.8505,3.8581,5140413.3999
2008-07-17 15:00:00,10.09,10.16,10.09,10.13,8976241.38750297,3.8581,3.8849,3.8581,3.8734,8976241.3875
2008-07-17 15:30:00,10.13,10.21,10.04,10.19,18981943.45450226,3.8734,3.904,3.839,3.8964,18981943.4545
2008-07-18 09:30:00,10.13,10.22,9.99,10.1,13410548.82394868,3.8734,3.9078,3.8199,3.8619,13410548.8239
2008-07-18 10:00:00,10.11,10.14,10.08,10.14,4105725.8256117846,3.8658,3.8772,3.8543,3.8772,4105725.8256
2008-07-18 10:30:00,10.14,10.18,10.08,10.13,4015205.5119980993,3.8772,3.8925,3.8543,3.8734,4015205.512
2008-07-18 11:00:00,10.13,10.19,10.09,10.14,4267759.56284153,3.8734,3.8964,3.8581,3.8772,4267759.5628
2008-07-18 11:30:00,10.14,10.18,10.08,10.08,3490140.1758137327,3.8772,3.8925,3.8543,3.8543,3490140.1758
2008-07-18 12:00:00,10.08,10.11,10.07,10.08,2581135.661677358,3.8543,3.8658,3.8505,3.8543,2581135.6617
2008-07-18 12:30:00,10.08,10.09,10.03,10.03,4471133.285816109,3.8543,3.8581,3.8352,3.8352,4471133.2858
2008-07-18 13:00:00,10.03,10.1,10.03,10.08,1532668.0921834165,3.8352,3.8619,3.8352,3.8543,1532668.0922
2008-07-18 13:30:00,10.09,10.1,10.06,10.08,1396056.070325493,3.8581,3.8619,3.8467,3.8543,1396056.0703
2008-07-18 14:00:00,10.08,10.1,10.07,10.1,1449988.1206937516,3.8543,3.8619,3.8505,3.8619,1449988.1207
2008-07-18 14:30:00,10.1,10.11,10.07,10.1,2464005.7020669994,3.8619,3.8658,3.8505,3.8619,2464005.7021
2008-07-18 15:00:00,10.1,10.1,10.08,10.08,2483725.3504395345,3.8619,3.8619,3.8543,3.8543,2483725.3504
2008-07-18 15:30:00,10.08,10.11,10.08,10.1,3690187.693038727,3.8543,3.8658,3.8543,3.8619,3690187.693
2008-07-21 09:30:00,10.11,10.19,10.06,10.14,4378474.697077691,3.8658,3.8964,3.8467,3.8772,4378474.6971
2008-07-21 10:00:00,10.15,10.19,10.12,10.14,3291043.00308862,3.8811,3.8964,3.8696,3.8772,3291043.0031
2008-07-21 10:30:00,10.14,10.18,10.13,10.14,2340223.3309574723,3.8772,3.8925,3.8734,3.8772,2340223.331
2008-07-21 11:00:00,10.14,10.17,10.14,10.14,2222380.6129722022,3.8772,3.8887,3.8772,3.8772,2222380.613
2008-07-21 11:30:00,10.14,10.16,10.08,10.11,3861012.1168923737,3.8772,3.8849,3.8543,3.8658,3861012.1169
2008-07-21 12:00:00,10.11,10.14,10.1,10.13,2884057.9710144927,3.8658,3.8772,3.8619,3.8734,2884057.971
2008-07-21 12:30:00,10.13,10.17,10.1,10.1,1508196.7213114754,3.8734,3.8887,3.8619,3.8619,1508196.7213
2008-07-21 13:00:00,10.11,10.16,10.1,10.14,1161320.9788548348,3.8658,3.8849,3.8619,3.8772,1161320.9789
2008-07-21 13:30:00,10.14,10.15,10.1,10.14,1647184.604419102,3.8772,3.8811,3.8619,3.8772,1647184.6044
2008-07-21 14:00:00,10.14,10.15,10.11,10.11,1479923.9724400097,3.8772,3.8811,3.8658,3.8658,1479923.9724
2008-07-21 14:30:00,10.11,10.13,10.09,10.11,2444761.225944405,3.8658,3.8734,3.8581,3.8658,2444761.2259
2008-07-21 15:00:00,10.11,10.14,10.09,10.13,2694226.657163222,3.8658,3.8772,3.8581,3.8734,2694226.6572
2008-07-21 15:30:00,10.13,10.16,10.11,10.14,5971727.251128534,3.8734,3.8849,3.8658,3.8772,5971727.2511
2008-07-22 09:30:00,10.03,10.22,10.0,10.2,3559752.910430031,3.8352,3.9078,3.8237,3.9002,3559752.9104
2008-07-22 10:00:00,10.2,10.42,10.19,10.35,5663102.874792112,3.9002,3.9843,3.8964,3.9575,5663102.8748
2008-07-22 10:30:00,10.35,10.41,10.32,10.35,2861012.1168923737,3.9575,3.9805,3.9461,3.9575,2861012.1169
2008-07-22 11:00:00,10.35,10.42,10.35,10.41,3219529.579472559,3.9575,3.9843,3.9575,3.9805,3219529.5795
2008-07-22 11:30:00,10.41,10.49,10.4,10.44,3306961.27346163,3.9805,4.0111,3.9767,3.992,3306961.2735
2008-07-22 12:00:00,10.44,10.5,10.44,10.46,2233547.160845807,3.992,4.0149,3.992,3.9996,2233547.1608
2008-07-22 12:30:00,10.46,10.46,10.39,10.41,1537419.814682823,3.9996,3.9996,3.9728,3.9805,1537419.8147
2008-07-22 13:00:00,10.41,10.46,10.38,10.46,1911380.3753860767,3.9805,3.9996,3.969,3.9996,1911380.3754
2008-07-22 13:30:00,10.46,10.51,10.45,10.49,3020194.820622476,3.9996,4.0187,3.9958,4.0111,3020194.8206
2008-07-22 14:00:00,10.49,10.49,10.39,10.42,2784984.556901877,4.0111,4.0111,3.9728,3.9843,2784984.5569
2008-07-22 14:30:00,10.42,10.51,10.42,10.51,2453551.912568306,3.9843,4.0187,3.9843,4.0187,2453551.9126
2008-07-22 15:00:00,10.51,10.52,10.48,10.52,3413637.443573296,4.0187,4.0225,4.0073,4.0225,3413637.4436
2008-07-22 15:30:00,10.52,10.57,10.51,10.54,5974578.284628178,4.0225,4.0417,4.0187,4.0302,5974578.2846
2008-07-23 09:30:00,10.72,10.78,10.58,10.71,3305298.170586838,4.099,4.122,4.0455,4.0952,3305298.1706
2008-07-23 10:00:00,10.71,10.88,10.69,10.86,2730814.920408648,4.0952,4.1602,4.0875,4.1526,2730814.9204
2008-07-23 10:30:00,10.86,11.0,10.8,10.8,4026372.059871704,4.1526,4.2061,4.1296,4.1296,4026372.0599
2008-07-23 11:00:00,10.8,10.8,10.73,10.8,2136136.849607983,4.1296,4.1296,4.1028,4.1296,2136136.8496
2008-07-23 11:30:00,10.79,10.79,10.65,10.68,1899976.241387503,4.1258,4.1258,4.0723,4.0837,1899976.2414
2008-07-23 12:00:00,10.68,10.73,10.62,10.63,1322404.3715846995,4.0837,4.1028,4.0608,4.0646,1322404.3716
2008-07-23 12:30:00,10.63,10.7,10.63,10.69,1092421.0026134474,4.0646,4.0914,4.0646,4.0875,1092421.0026
2008-07-23 13:00:00,10.69,10.69,10.63,10.65,584461.8674269423,4.0875,4.0875,4.0646,4.0723,584461.8674
2008-07-23 13:30:00,10.65,10.71,10.62,10.64,1323592.302209551,4.0723,4.0952,4.0608,4.0684,1323592.3022
2008-07-23 14:00:00,10.64,10.73,10.64,10.73,1273936.802090758,4.0684,4.1028,4.0684,4.1028,1273936.8021
2008-07-23 14:30:00,10.73,10.75,10.65,10.67,2016631.028747921,4.1028,4.1105,4.0723,4.0799,2016631.0287
2008-07-23 15:00:00,10.67,10.67,10.61,10.63,2669517.70016631,4.0799,4.0799,4.057,4.0646,2669517.7002
2008-07-23 15:30:00,10.63,10.7,10.62,10.68,4270135.424091233,4.0646,4.0914,4.0608,4.0837,4270135.4241
2008-07-24 09:30:00,10.62,10.63,10.45,10.54,2400570.2066999287,4.0608,4.0646,3.9958,4.0302,2400570.2067
2008-07-24 10:00:00,10.54,10.6,10.5,10.56,2407935.3765740083,4.0302,4.0531,4.0149,4.0378,2407935.3766
2008-07-24 10:30:00,10.56,10.68,10.55,10.68,1763839.39177952,4.0378,4.0837,4.034,4.0837,1763839.3918
2008-07-24 11:00:00,10.68,10.7,10.63,10.64,1456402.9460679498,4.0837,4.0914,4.0646,4.0684,1456402.9461
2008-07-24 11:30:00,10.64,10.67,10.58,10.59,1494416.726063198,4.0684,4.0799,4.0455,4.0493,1494416.7261
2008-07-24 12:00:00,10.59,10.6,10.49,10.5,1384414.3502019483,4.0493,4.0531,4.0111,4.0149,1384414.3502
2008-07-24 12:30:00,10.49,10.51,10.45,10.48,2670705.6307911617,4.0111,4.0187,3.9958,4.0073,2670705.6308
2008-07-24 13:00:00,10.48,10.48,10.42,10.45,2359467.8070800668,4.0073,4.0073,3.9843,3.9958,2359467.8071
2008-07-24 13:30:00,10.45,10.48,10.42,10.47,1804229.0330244715,3.9958,4.0073,3.9843,4.0034,1804229.033
2008-07-24 14:00:00,10.47,10.48,10.41,10.43,1860299.3585174624,4.0034,4.0073,3.9805,3.9881,1860299.3585
2008-07-24 14:30:00,10.42,10.43,10.34,10.35,2090045.1413637444,3.9843,3.9881,3.9537,3.9575,2090045.1414
2008-07-24 15:00:00,10.35,10.39,10.26,10.3,4136374.435732953,3.9575,3.9728,3.9231,3.9384,4136374.4357
2008-07-24 15:30:00,10.3,10.31,10.18,10.27,10301021.620337373,3.9384,3.9422,3.8925,3.927,10301021.6203
2008-07-25 09:30:00,10.27,10.51,10.27,10.49,3168923.7348538847,3.927,4.0187,3.927,4.0111,3168923.7349
2008-07-25 10:00:00,10.49,10.58,10.48,10.5,5493941.553813257,4.0111,4.0455,4.0073,4.0149,5493941.5538
2008-07-25 10:30:00,10.5,10.61,10.48,10.61,2291280.58921359,4.0149,4.057,4.0073,4.057,2291280.5892
2008-07-25 11:00:00,10.61,10.62,10.47,10.51,2190068.8999762414,4.057,4.0608,4.0034,4.0187,2190068.9
2008-07-25 11:30:00,10.51,10.56,10.51,10.54,1411499.1684485627,4.0187,4.0378,4.0187,4.0302,1411499.1684
2008-07-25 12:00:00,10.53,10.56,10.49,10.54,1042290.3302447136,4.0264,4.0378,4.0111,4.0302,1042290.3302
2008-07-25 12:30:00,10.54,10.61,10.53,10.61,1888572.1073889283,4.0302,4.057,4.0264,4.057,1888572.1074
2008-07-25 13:00:00,10.61,10.64,10.58,10.59,2130909.9548586365,4.057,4.0684,4.0455,4.0493,2130909.9549
2008-07-25 13:30:00,10.6,10.64,10.58,10.63,2214540.2708481825,4.0531,4.0684,4.0455,4.0646,2214540.2708
2008-07-25 14:00:00,10.63,10.68,10.62,10.64,2235210.2637205985,4.0646,4.0837,4.0608,4.0684,2235210.2637
2008-07-25 14:30:00,10.64,10.67,10.62,10.66,3180803.0411024,4.0684,4.0799,4.0608,4.0761,3180803.0411
2008-07-25 15:00:00,10.67,10.67,10.59,10.65,3556664.290805417,4.0799,4.0799,4.0493,4.0723,3556664.2908
2008-07-25 15:30:00,10.65,10.7,10.6,10.66,7562128.771679734,4.0723,4.0914,4.0531,4.0761,7562128.7717
2008-07-28 09:30:00,10.68,10.68,10.55,10.64,2560465.6688049417,4.0837,4.0837,4.034,4.0684,2560465.6688
2008-07-28 10:00:00,10.64,10.69,10.61,10.67,2204324.06747446,4.0684,4.0875,4.057,4.0799,2204324.0675
2008-07-28 10:30:00,10.66,10.72,10.6,10.63,2022095.509622238,4.0761,4.099,4.0531,4.0646,2022095.5096
2008-07-28 11:00:00,10.63,10.63,10.48,10.53,1712995.9610358756,4.0646,4.0646,4.0073,4.0264,1712995.961
2008-07-28 11:30:00,10.53,10.57,10.48,10.56,1052506.533618437,4.0264,4.0417,4.0073,4.0378,1052506.5336
2008-07-28 12:00:00,10.56,10.58,10.54,10.56,897600.3801378,4.0378,4.0455,4.0302,4.0378,897600.3801
2008-07-28 12:30:00,10.56,10.56,10.46,10.47,993110.0023758612,4.0378,4.0378,3.9996,4.0034,993110.0024
2008-07-28 13:00:00,10.47,10.51,10.46,10.51,1039201.7106200998,4.0034,4.0187,3.9996,4.0187,1039201.7106
2008-07-28 13:30:00,10.51,10.52,10.46,10.46,1352815.395580898,4.0187,4.0225,3.9996,3.9996,1352815.3956
2008-07-28 14:00:00,10.46,10.49,10.41,10.42,1564029.4606794964,3.9996,4.0111,3.9805,3.9843,1564029.4607
2008-07-28 14:30:00,10.42,10.48,10.41,10.43,1554526.0156806842,3.9843,4.0073,3.9805,3.9881,1554526.0157
2008-07-28 15:00:00,10.42,10.49,10.42,10.46,1756711.8080304111,3.9843,4.0111,3.9843,3.9996,1756711.808
2008-07-28 15:30:00,10.46,10.48,10.33,10.44,4338322.64195771,3.9996,4.0073,3.9499,3.992,4338322.642
2008-07-29 09:30:00,10.51,10.67,10.49,10.65,1539558.0898075553,4.0187,4.0799,4.0111,4.0723,1539558.0898
2008-07-29 10:00:00,10.65,10.73,10.65,10.71,2489902.589688762,4.0723,4.1028,4.0723,4.0952,2489902.5897
2008-07-29 10:30:00,10.7,10.8,10.68,10.77,1852934.188643384,4.0914,4.1296,4.0837,4.1181,1852934.1886
2008-07-29 11:00:00,10.77,10.83,10.76,10.8,3467807.080066524,4.1181,4.1411,4.1143,4.1296,3467807.0801
2008-07-29 11:30:00,10.8,10.98,10.78,10.88,3142551.6749821813,4.1296,4.1984,4.122,4.1602,3142551.675
2008-07-29 12:00:00,10.88,10.88,10.79,10.85,2555001.187930625,4.1602,4.1602,4.1258,4.1487,2555001.1879
2008-07-29 12:30:00,10.85,10.88,10.79,10.8,1567830.8386790212,4.1487,4.1602,4.1258,4.1296,1567830.8387
2008-07-29 13:00:00,10.8,10.84,10.78,10.84,1032074.1268709908,4.1296,4.1449,4.122,4.1449,1032074.1269
2008-07-29 13:30:00,10.84,10.87,10.82,10.86,1150392.017106201,4.1449,4.1564,4.1373,4.1526,1150392.0171
2008-07-29 14:00:00,10.85,10.86,10.72,10.77,3274174.388215728,4.1487,4.1526,4.099,4.1181,3274174.3882
2008-07-29 14:30:00,10.77,10.8,10.7,10.73,2619862.200047517,4.1181,4.1296,4.0914,4.1028,2619862.2
2008-07-29 15:00:00,10.73,10.76,10.72,10.73,2816583.511522928,4.1028,4.1143,4.099,4.1028,2816583.5115
2008-07-29 15:30:00,10.73,10.77,10.72,10.74,3691850.795913519,4.1028,4.1181,4.099,4.1067,3691850.7959
2008-07-30 09:30:00,10.77,10.93,10.71,10.83,2582798.7645521504,4.1181,4.1793,4.0952,4.1411,2582798.7646
2008-07-30 10:00:00,10.84,10.96,10.82,10.93,2236398.1943454505,4.1449,4.1908,4.1373,4.1793,2236398.1943
2008-07-30 10:30:00,10.93,10.93,10.67,10.68,3586600.142551675,4.1793,4.1793,4.0799,4.0837,3586600.1426
2008-07-30 11:00:00,10.67,10.77,10.66,10.75,1605131.8602993586,4.0799,4.1181,4.0761,4.1105,1605131.8603
2008-07-30 11:30:00,10.76,10.82,10.75,10.79,1644333.5709194583,4.1143,4.1373,4.1105,4.1258,1644333.5709
2008-07-30 12:00:00,10.8,10.8,10.69,10.7,1060822.047992397,4.1296,4.1296,4.0875,4.0914,1060822.048
2008-07-30 12:30:00,10.7,10.7,10.57,10.64,2690662.8652886674,4.0914,4.0914,4.0417,4.0684,2690662.8653
2008-07-30 13:00:00,10.64,10.67,10.59,10.65,1019719.648372535,4.0684,4.0799,4.0493,4.0723,1019719.6484
2008-07-30 13:30:00,10.65,10.66,10.58,10.59,1218104.062722737,4.0723,4.0761,4.0455,4.0493,1218104.0627
2008-07-30 14:00:00,10.6,10.62,10.56,10.61,2417438.82157282,4.0531,4.0608,4.0378,4.057,2417438.8216
2008-07-30 14:30:00,10.61,10.66,10.59,10.63,1288429.5557139462,4.057,4.0761,4.0493,4.0646,1288429.5557
2008-07-30 15:00:00,10.63,10.68,10.58,10.68,1797576.621525303,4.0646,4.0837,4.0455,4.0837,1797576.6215
2008-07-30 15:30:00,10.69,10.75,10.68,10.72,3066048.942741744,4.0875,4.1105,4.0837,4.099,3066048.9427
2008-07-31 09:30:00,10.57,10.79,10.53,10.77,1837015.918270373,4.0417,4.1258,4.0264,4.1181,1837015.9183
2008-07-31 10:00:00,10.77,10.86,10.72,10.84,1904252.7916369685,4.1181,4.1526,4.099,4.1449,1904252.7916
2008-07-31 10:30:00,10.84,10.85,10.7,10.74,2103587.550487052,4.1449,4.1487,4.0914,4.1067,2103587.5505
2008-07-31 11:00:00,10.73,10.75,10.7,10.7,1204086.4813494892,4.1028,4.1105,4.0914,4.0914,1204086.4813
2008-07-31 11:30:00,10.7,10.71,10.64,10.7,1984319.31575196,4.0914,4.0952,4.0684,4.0914,1984319.3158
2008-07-31 12:00:00,10.7,10.72,10.61,10.64,1449750.5345687813,4.0914,4.099,4.057,4.0684,1449750.5346
2008-07-31 12:30:00,10.64,10.67,10.61,10.64,1732002.8510334997,4.0684,4.0799,4.057,4.0684,1732002.851
2008-07-31 13:00:00,10.64,10.72,10.64,10.66,1459491.5656925635,4.0684,4.099,4.0684,4.0761,1459491.5657
2008-07-31 13:30:00,10.65,10.7,10.65,10.66,884770.7293894037,4.0723,4.0914,4.0723,4.0761,884770.7294
2008-07-31 14:00:00,10.66,10.72,10.66,10.69,2403183.6540746023,4.0761,4.099,4.0761,4.0875,2403183.6541
2008-07-31 14:30:00,10.69,10.73,10.68,10.69,2152055.119980993,4.0875,4.1028,4.0837,4.0875,2152055.12
2008-07-31 15:00:00,10.68,10.71,10.63,10.66,2133523.4022333096,4.0837,4.0952,4.0646,4.0761,2133523.4022
2008-07-31 15:30:00,10.66,10.67,10.56,10.59,4707531.480161559,4.0761,4.0799,4.0378,4.0493,4707531.4802
2008-08-01 09:30:00,10.64,10.64,10.23,10.27,4313138.512710858,4.0684,4.0684,3.9117,3.927,4313138.5127
2008-08-01 10:00:00,10.27,10.3,10.11,10.12,9014017.581373248,3.927,3.9384,3.8658,3.8696,9014017.5814
2008-08-01 10:30:00,10.12,10.14,10.1,10.11,8799239.724400096,3.8696,3.8772,3.8619,3.8658,8799239.7244
2008-08-01 11:00:00,10.11,10.11,10.04,10.08,6141838.91660727,3.8658,3.8658,3.839,3.8543,6141838.9166
2008-08-01 11:30:00,10.08,10.25,10.08,10.23,4613684.96079829,3.8543,3.9193,3.8543,3.9117,4613684.9608
2008-08-01 12:00:00,10.24,10.25,10.19,10.24,1713233.547160846,3.9155,3.9193,3.8964,3.9155,1713233.5472
2008-08-01 12:30:00,10.24,10.25,10.18,10.19,1688524.5901639345,3.9155,3.9193,3.8925,3.8964,1688524.5902
2008-08-01 13:00:00,10.19,10.37,10.19,10.36,2085055.832739368,3.8964,3.9652,3.8964,3.9614,2085055.8327
2008-08-01 13:30:00,10.36,10.42,10.32,10.38,1982181.040627228,3.9614,3.9843,3.9461,3.969,1982181.0406
2008-08-01 14:00:00,10.38,10.41,10.32,10.4,1792349.7267759563,3.969,3.9805,3.9461,3.9767,1792349.7268
2008-08-01 14:30:00,10.4,10.45,10.35,10.43,2704680.446661915,3.9767,3.9958,3.9575,3.9881,2704680.4467
2008-08-01 15:00:00,10.42,10.43,10.37,10.4,3462342.599192207,3.9843,3.9881,3.9652,3.9767,3462342.5992
2008-08-01 15:30:00,10.4,10.42,10.33,10.35,5359705.393205037,3.9767,3.9843,3.9499,3.9575,5359705.3932
2008-08-04 09:30:00,10.33,10.37,10.23,10.32,2649085.2934188643,3.9499,3.9652,3.9117,3.9461,2649085.2934
2008-08-04 10:00:00,10.32,10.47,10.31,10.44,2103349.964362081,3.9461,4.0034,3.9422,3.992,2103349.9644
2008-08-04 10:30:00,10.45,10.52,10.43,10.48,1502019.4820622476,3.9958,4.0225,3.9881,4.0073,1502019.4821
2008-08-04 11:00:00,10.48,10.56,10.46,10.52,1115704.442860537,4.0073,4.0378,3.9996,4.0225,1115704.4429
2008-08-04 11:30:00,10.52,10.64,10.52,10.59,1602280.826799715,4.0225,4.0684,4.0225,4.0493,1602280.8268
2008-08-04 12:00:00,10.59,10.64,10.56,10.59,1820384.889522452,4.0493,4.0684,4.0378,4.0493,1820384.8895
2008-08-04 12:30:00,10.58,10.59,10.51,10.52,972677.5956284154,4.0455,4.0493,4.0187,4.0225,972677.5956
2008-08-04 13:00:00,10.52,10.56,10.48,10.5,1273936.802090758,4.0225,4.0378,4.0073,4.0149,1273936.8021
2008-08-04 13:30:00,10.49,10.54,10.49,10.54,1253979.5675932523,4.0111,4.0302,4.0111,4.0302,1253979.5676
2008-08-04 14:00:00,10.54,10.59,10.53,10.59,1154430.9812306962,4.0302,4.0493,4.0264,4.0493,1154430.9812
2008-08-04 14:30:00,10.59,10.61,10.56,10.59,775481.1119030649,4.0493,4.057,4.0378,4.0493,775481.1119
2008-08-04 15:00:00,10.59,10.6,10.56,10.56,1261344.737467332,4.0493,4.0531,4.0378,4.0378,1261344.7375
2008-08-04 15:30:00,10.56,10.59,10.5,10.54,4388453.314326444,4.0378,4.0493,4.0149,4.0302,4388453.3143
2008-08-05 09:30:00,10.7,10.7,10.53,10.65,1821335.234022333,4.0914,4.0914,4.0264,4.0723,1821335.234
2008-08-05 10:00:00,10.65,10.69,10.62,10.65,2427417.438821573,4.0723,4.0875,4.0608,4.0723,2427417.4388
2008-08-05 10:30:00,10.65,10.77,10.63,10.69,2630553.575671181,4.0723,4.1181,4.0646,4.0875,2630553.5757
2008-08-05 11:00:00,10.69,10.72,10.64,10.67,1371584.699453552,4.0875,4.099,4.0684,4.0799,1371584.6995
2008-08-05 11:30:00,10.67,10.69,10.64,10.67,1211451.6512235685,4.0799,4.0875,4.0684,4.0799,1211451.6512
2008-08-05 12:00:00,10.67,10.69,10.64,10.67,1075077.2154906157,4.0799,4.0875,4.0684,4.0799,1075077.2155
2008-08-05 12:30:00,10.67,10.69,10.65,10.68,804229.0330244714,4.0799,4.0875,4.0723,4.0837,804229.033
2008-08-05 13:00:00,10.68,10.69,10.65,10.66,1417438.8215728202,4.0837,4.0875,4.0723,4.0761,1417438.8216
2008-08-05 13:30:00,10.67,10.69,10.65,10.66,1246851.9838441436,4.0799,4.0875,4.0723,4.0761,1246851.9838
2008-08-05 14:00:00,10.66,10.67,10.55,10.64,4595390.829175577,4.0761,4.0799,4.034,4.0684,4595390.8292
2008-08-05 14:30:00,10.64,10.76,10.63,10.73,4008553.100498931,4.0684,4.1143,4.0646,4.1028,4008553.1005
2008-08-05 15:00:00,10.73,10.75,10.72,10.75,2015205.5119980995,4.1028,4.1105,4.099,4.1105,2015205.512
2008-08-05 15:30:00,10.75,10.81,10.72,10.77,5359705.393205037,4.1105,4.1334,4.099,4.1181,5359705.3932
2008-08-06 09:30:00,10.7,10.78,10.61,10.64,2233784.746970777,4.0914,4.122,4.057,4.0684,2233784.747
2008-08-06 10:00:00,10.64,10.65,10.54,10.61,2157282.01473034,4.0684,4.0723,4.0302,4.057,2157282.0147
2008-08-06 10:30:00,10.62,10.62,10.53,10.59,1821810.4062722733,4.0608,4.0608,4.0264,4.0493,1821810.4063
2008-08-06 11:00:00,10.59,10.66,10.56,10.65,2531717.747683536,4.0493,4.0761,4.0378,4.0723,2531717.7477
2008-08-06 11:30:00,10.64,10.67,10.63,10.65,2312900.926585888,4.0684,4.0799,4.0646,4.0723,2312900.9266
2008-08-06 12:00:00,10.65,10.67,10.63,10.65,1647184.604419102,4.0723,4.0799,4.0646,4.0723,1647184.6044
2008-08-06 12:30:00,10.66,10.66,10.59,10.61,1666191.494416726,4.0761,4.0761,4.0493,4.057,1666191.4944
2008-08-06 13:00:00,10.61,10.66,10.61,10.66,1519838.4414350202,4.057,4.0761,4.057,4.0761,1519838.4414
2008-08-06 13:30:00,10.66,10.66,10.59,10.59,2250178.189593728,4.0761,4.0761,4.0493,4.0493,2250178.1896
2008-08-06 14:00:00,10.59,10.64,10.59,10.62,1833452.1263958183,4.0493,4.0684,4.0493,4.0608,1833452.1264
2008-08-06 14:30:00,10.63,10.68,10.62,10.65,3377524.3525778097,4.0646,4.0837,4.0608,4.0723,3377524.3526
2008-08-06 15:00:00,10.65,10.7,10.64,10.67,3112615.823235923,4.0723,4.0914,4.0684,4.0799,3112615.8232
2008-08-06 15:30:00,10.67,10.7,10.65,10.69,5326918.507959135,4.0799,4.0914,4.0723,4.0875,5326918.508
2008-08-07 09:30:00,10.71,10.84,10.54,10.7,3345925.397956759,4.0952,4.1449,4.0302,4.0914,3345925.398
2008-08-07 10:00:00,10.7,10.85,10.7,10.71,3576146.3530529817,4.0914,4.1487,4.0914,4.0952,3576146.3531
2008-08-07 10:30:00,10.71,10.72,10.67,10.7,4233547.160845807,4.0952,4.099,4.0799,4.0914,4233547.1608
2008-08-07 11:00:00,10.71,10.75,10.67,10.7,2484438.1088144453,4.0952,4.1105,4.0799,4.0914,2484438.1088
2008-08-07 11:30:00,10.7,10.79,10.69,10.78,1599667.3794250416,4.0914,4.1258,4.0875,4.122,1599667.3794
2008-08-07 12:00:00,10.78,10.78,10.72,10.75,1431456.402946068,4.122,4.122,4.099,4.1105,1431456.4029
2008-08-07 12:30:00,10.75,10.84,10.72,10.83,1968876.2176288904,4.1105,4.1449,4.099,4.1411,1968876.2176
2008-08-07 13:00:00,10.83,10.84,10.8,10.83,1106913.7562366358,4.1411,4.1449,4.1296,4.1411,1106913.7562
2008-08-07 13:30:00,10.83,10.91,10.83,10.86,1904965.5500118795,4.1411,4.1717,4.1411,4.1526,1904965.55
2008-08-07 14:00:00,10.86,10.86,10.81,10.82,1668804.9417913994,4.1526,4.1526,4.1334,4.1373,1668804.9418
2008-08-07 14:30:00,10.82,10.85,10.78,10.79,2136849.607982894,4.1373,4.1487,4.122,4.1258,2136849.608
2008-08-07 15:00:00,10.79,10.8,10.73,10.74,2327156.094084105,4.1258,4.1296,4.1028,4.1067,2327156.0941
2008-08-07 15:30:00,10.73,10.74,10.69,10.72,3807792.824899026,4.1028,4.1067,4.0875,4.099,3807792.8249
2008-08-08 09:30:00,10.71,10.83,10.61,10.82,2548823.948681397,4.0952,4.1411,4.057,4.1373,2548823.9487
2008-08-08 10:00:00,10.82,11.13,10.82,10.98,4455690.187693039,4.1373,4.2558,4.1373,4.1984,4455690.1877
2008-08-08 10:30:00,10.98,11.01,10.92,10.98,2109289.617486339,4.1984,4.2099,4.1755,4.1984,2109289.6175
2008-08-08 11:00:00,10.98,11.07,10.96,11.05,1608933.2382988834,4.1984,4.2328,4.1908,4.2252,1608933.2383
2008-08-08 11:30:00,11.05,11.1,11.01,11.06,1876455.215015443,4.2252,4.2443,4.2099,4.229,1876455.215
2008-08-08 12:00:00,11.05,11.07,11.03,11.05,861012.1168923735,4.2252,4.2328,4.2176,4.2252,861012.1169
2008-08-08 12:30:00,11.05,11.06,11.02,11.05,741981.4682822523,4.2252,4.229,4.2137,4.2252,741981.4683
2008-08-08 13:00:00,11.05,11.08,11.05,11.07,1070563.0791161796,4.2252,4.2367,4.2252,4.2328,1070563.0791
2008-08-08 13:30:00,11.07,11.09,11.05,11.06,1742219.054407223,4.2328,4.2405,4.2252,4.229,1742219.0544
2008-08-08 14:00:00,11.06,11.14,11.04,11.14,1256117.8427179854,4.229,4.2596,4.2214,4.2596,1256117.8427
2008-08-08 14:30:00,11.14,11.15,11.12,11.12,1397481.587075315,4.2596,4.2634,4.252,4.252,1397481.5871
2008-08-08 15:00:00,11.12,11.15,11.09,11.12,1863625.5642670467,4.252,4.2634,4.2405,4.252,1863625.5643
2008-08-08 15:30:00,11.12,11.16,11.07,11.08,4803991.446899502,4.252,4.2673,4.2328,4.2367,4803991.4469
2008-08-11 09:30:00,11.01,11.09,10.8,11.08,2650035.6379187456,4.2099,4.2405,4.1296,4.2367,2650035.6379
2008-08-11 10:00:00,11.08,11.17,11.03,11.12,1505820.8600617724,4.2367,4.2711,4.2176,4.252,1505820.8601
2008-08-11 10:30:00,11.12,11.18,11.1,11.14,1014492.7536231884,4.252,4.2749,4.2443,4.2596,1014492.7536
2008-08-11 11:00:00,11.14,11.17,11.07,11.13,1248990.2589688762,4.2596,4.2711,4.2328,4.2558,1248990.259
2008-08-11 11:30:00,11.13,11.2,11.12,11.2,1695177.001663103,4.2558,4.2826,4.252,4.2826,1695177.0017
2008-08-11 12:00:00,11.2,11.29,11.2,11.29,1394868.1397006416,4.2826,4.317,4.2826,4.317,1394868.1397
2008-08-11 12:30:00,11.29,11.33,11.26,11.32,1744594.9156569256,4.317,4.3323,4.3055,4.3284,1744594.9157
2008-08-11 13:00:00,11.32,11.35,11.31,11.31,1681397.006414825,4.3284,4.3399,4.3246,4.3246,1681397.0064
2008-08-11 13:30:00,11.31,11.37,11.28,11.33,2428367.783321454,4.3246,4.3476,4.3131,4.3323,2428367.7833
2008-08-11 14:00:00,11.33,11.34,11.24,11.25,2003801.3779995248,4.3323,4.3361,4.2979,4.3017,2003801.378
2008-08-11 14:30:00,11.25,11.26,11.18,11.2,1965550.0118793063,4.3017,4.3055,4.2749,4.2826,1965550.0119
2008-08-11 15:00:00,11.2,11.32,11.19,11.2,2411261.582323592,4.2826,4.3284,4.2787,4.2826,2411261.5823
2008-08-11 15:30:00,11.2,11.26,11.13,11.26,4010216.203373723,4.2826,4.3055,4.2558,4.3055,4010216.2034
2008-08-12 09:30:00,11.18,11.27,11.05,11.1,3403658.8263245425,4.2749,4.3093,4.2252,4.2443,3403658.8263
2008-08-12 10:00:00,11.1,11.17,11.07,11.07,3116417.201235448,4.2443,4.2711,4.2328,4.2328,3116417.2012
2008-08-12 10:30:00,11.07,11.14,11.04,11.09,2120931.337609884,4.2328,4.2596,4.2214,4.2405,2120931.3376
2008-08-12 11:00:00,11.09,11.16,11.07,11.15,1826562.12877168,4.2405,4.2673,4.2328,4.2634,1826562.1288
2008-08-12 11:30:00,11.15,11.19,11.12,11.13,1630553.5756711808,4.2634,4.2787,4.252,4.2558,1630553.5757
2008-08-12 12:00:00,11.13,11.14,11.09,11.11,1367545.7353290569,4.2558,4.2596,4.2405,4.2481,1367545.7353
2008-08-12 12:30:00,11.11,11.15,11.09,11.12,953195.5333808506,4.2481,4.2634,4.2405,4.252,953195.5334
2008-08-12 13:00:00,11.12,11.13,11.07,11.07,1405084.3430743646,4.252,4.2558,4.2328,4.2328,1405084.3431
2008-08-12 13:30:00,11.07,11.07,11.0,11.03,1602280.826799715,4.2328,4.2328,4.2061,4.2176,1602280.8268
2008-08-12 14:00:00,11.02,11.05,11.0,11.04,2388215.728201473,4.2137,4.2252,4.2061,4.2214,2388215.7282
2008-08-12 14:30:00,11.05,11.07,11.0,11.01,1293894.0365882632,4.2252,4.2328,4.2061,4.2099,1293894.0366
2008-08-12 15:00:00,11.01,11.02,10.94,10.96,2868614.872891424,4.2099,4.2137,4.1831,4.1908,2868614.8729
2008-08-12 15:30:00,10.95,10.98,10.93,10.96,4315989.546210501,4.187,4.1984,4.1793,4.1908,4315989.5462
2008-08-13 09:30:00,10.9,11.11,10.88,11.06,2173437.8712283205,4.1678,4.2481,4.1602,4.229,2173437.8712
2008-08-13 10:00:00,11.06,11.07,10.94,10.96,2474934.6638156334,4.229,4.2328,4.1831,4.1908,2474934.6638
2008-08-13 10:30:00,10.96,10.99,10.88,10.98,2175813.7324780235,4.1908,4.2023,4.1602,4.1984,2175813.7325
2008-08-13 11:00:00,10.98,10.98,10.89,10.9,1599429.7933000713,4.1984,4.1984,4.164,4.1678,1599429.7933
2008-08-13 11:30:00,10.9,10.9,10.82,10.85,1607745.307674032,4.1678,4.1678,4.1373,4.1487,1607745.3077
2008-08-13 12:00:00,10.85,10.9,10.82,10.83,1256830.6010928962,4.1487,4.1678,4.1373,4.1411,1256830.6011
2008-08-13 12:30:00,10.83,10.86,10.78,10.81,1478973.6279401283,4.1411,4.1526,4.122,4.1334,1478973.6279
2008-08-13 13:00:00,10.81,10.85,10.76,10.83,1821335.234022333,4.1334,4.1487,4.1143,4.1411,1821335.234
2008-08-13 13:30:00,10.83,10.92,10.82,10.92,1572820.1473033975,4.1411,4.1755,4.1373,4.1755,1572820.1473
2008-08-13 14:00:00,10.92,10.93,10.86,10.91,1478023.2834402472,4.1755,4.1793,4.1526,4.1717,1478023.2834
2008-08-13 14:30:00,10.91,10.94,10.9,10.94,1850795.9135186505,4.1717,4.1831,4.1678,4.1831,1850795.9135
2008-08-13 15:00:00,10.94,10.97,10.84,10.89,3014017.581373248,4.1831,4.1946,4.1449,4.164,3014017.5814
2008-08-13 15:30:00,10.89,10.89,10.83,10.86,6195058.208600618,4.164,4.164,4.1411,4.1526,6195058.2086
2008-08-14 09:30:00,10.86,10.93,10.74,10.93,2690425.279163697,4.1526,4.1793,4.1067,4.1793,2690425.2792
2008-08-14 10:00:00,10.93,10.99,10.88,10.98,3232359.230220956,4.1793,4.2023,4.1602,4.1984,3232359.2302
2008-08-14 10:30:00,10.99,11.02,10.95,10.98,2653599.4297933,4.2023,4.2137,4.187,4.1984,2653599.4298
2008-08-14 11:00:00,10.98,11.01,10.96,10.99,1616298.4081729627,4.1984,4.2099,4.1908,4.2023,1616298.4082
2008-08-14 11:30:00,10.99,11.02,10.96,11.01,1129246.851983844,4.2023,4.2137,4.1908,4.2099,1129246.852
2008-08-14 12:00:00,11.01,11.06,11.01,11.02,1237823.711095272,4.2099,4.229,4.2099,4.2137,1237823.7111
2008-08-14 12:30:00,11.03,11.05,11.02,11.03,1791399.3822760752,4.2176,4.2252,4.2137,4.2176,1791399.3823
2008-08-14 13:00:00,11.03,11.05,11.02,11.04,1711570.4442860538,4.2176,4.2252,4.2137,4.2214,1711570.4443
2008-08-14 13:30:00,11.04,11.05,10.97,10.98,1810881.44452364,4.2214,4.2252,4.1946,4.1984,1810881.4445
2008-08-14 14:00:00,10.98,10.99,10.93,10.93,3498693.276312663,4.1984,4.2023,4.1793,4.1793,3498693.2763
2008-08-14 14:30:00,10.93,10.97,10.9,10.96,1897837.9662627704,4.1793,4.1946,4.1678,4.1908,1897837.9663
2008-08-14 15:00:00,10.96,11.02,10.95,10.98,1931100.0237586128,4.1908,4.2137,4.187,4.1984,1931100.0238
2008-08-14 15:30:00,10.98,10.99,10.96,10.96,3691850.795913519,4.1984,4.2023,4.1908,4.1908,3691850.7959
2008-08-15 09:30:00,10.94,11.14,10.91,11.04,6532430.506058446,4.1831,4.2596,4.1717,4.2214,6532430.5061
2008-08-15 10:00:00,11.04,11.04,10.94,11.01,2349251.603706344,4.2214,4.2214,4.1831,4.2099,2349251.6037
2008-08-15 10:30:00,11.01,11.13,11.0,11.12,1999762.4138750297,4.2099,4.2558,4.2061,4.252,1999762.4139
2008-08-15 11:00:00,11.12,11.12,11.03,11.05,1293181.2782133524,4.252,4.252,4.2176,4.2252,1293181.2782
2008-08-15 11:30:00,11.05,11.06,10.98,10.99,1573057.733428368,4.2252,4.229,4.1984,4.2023,1573057.7334
2008-08-15 12:00:00,10.99,11.04,10.98,11.03,849370.3967688287,4.2023,4.2214,4.1984,4.2176,849370.3968
2008-08-15 12:30:00,11.03,11.08,11.01,11.01,1101449.2753623188,4.2176,4.2367,4.2099,4.2099,1101449.2754
2008-08-15 13:00:00,11.02,11.02,10.99,10.99,666904.252791637,4.2137,4.2137,4.2023,4.2023,666904.2528
2008-08-15 13:30:00,10.99,10.99,10.96,10.99,1650748.3962936564,4.2023,4.2023,4.1908,4.2023,1650748.3963
2008-08-15 14:00:00,10.99,10.99,10.92,10.93,1341648.847707294,4.2023,4.2023,4.1755,4.1793,1341648.8477
2008-08-15 14:30:00,10.93,10.95,10.91,10.93,949869.3276312664,4.1793,4.187,4.1717,4.1793,949869.3276
2008-08-15 15:00:00,10.93,10.98,10.93,10.97,1602043.2406747446,4.1793,4.1984,4.1793,4.1946,1602043.2407
2008-08-15 15:30:00,10.98,10.99,10.91,10.93,2873129.009265859,4.1984,4.2023,4.1717,4.1793,2873129.0093
2008-08-18 09:30:00,10.86,10.96,10.81,10.9,2297457.8284628177,4.1526,4.1908,4.1334,4.1678,2297457.8285
2008-08-18 10:00:00,10.9,10.91,10.86,10.9,1828937.9900213827,4.1678,4.1717,4.1526,4.1678,1828937.99
2008-08-18 10:30:00,10.89,10.94,10.87,10.92,2429555.7139463057,4.164,4.1831,4.1564,4.1755,2429555.7139
2008-08-18 11:00:00,10.92,10.98,10.91,10.96,1276550.249465431,4.1755,4.1984,4.1717,4.1908,1276550.2495
2008-08-18 11:30:00,10.96,10.96,10.85,10.86,1297457.8284628177,4.1908,4.1908,4.1487,4.1526,1297457.8285
2008-08-18 12:00:00,10.85,10.87,10.74,10.75,2531717.747683536,4.1487,4.1564,4.1067,4.1105,2531717.7477
2008-08-18 12:30:00,10.75,10.75,10.69,10.72,1914944.167260632,4.1105,4.1105,4.0875,4.099,1914944.1673
2008-08-18 13:00:00,10.72,10.75,10.7,10.73,1656925.6355428842,4.099,4.1105,4.0914,4.1028,1656925.6355
2008-08-18 13:30:00,10.73,10.73,10.67,10.67,1297933.0007127584,4.1028,4.1028,4.0799,4.0799,1297933.0007
2008-08-18 14:00:00,10.67,10.71,10.65,10.7,1444048.467569494,4.0799,4.0952,4.0723,4.0914,1444048.4676
2008-08-18 14:30:00,10.7,10.74,10.67,10.74,2518175.338560228,4.0914,4.1067,4.0799,4.1067,2518175.3386
2008-08-18 15:00:00,10.74,10.75,10.69,10.72,3010453.7894986933,4.1067,4.1105,4.0875,4.099,3010453.7895
2008-08-18 15:30:00,10.72,10.77,10.67,10.75,4009978.6172487526,4.099,4.1181,4.0799,4.1105,4009978.6172
2008-08-19 09:30:00,10.67,10.8,10.65,10.74,2578997.3865526253,4.0799,4.1296,4.0723,4.1067,2578997.3866
2008-08-19 10:00:00,10.73,10.82,10.72,10.77,2107388.9284865763,4.1028,4.1373,4.099,4.1181,2107388.9285
2008-08-19 10:30:00,10.77,10.83,10.77,10.8,1935138.987883108,4.1181,4.1411,4.1181,4.1296,1935138.9879
2008-08-19 11:00:00,10.8,10.81,10.76,10.79,1143026.8472321215,4.1296,4.1334,4.1143,4.1258,1143026.8472
2008-08-19 11:30:00,10.79,10.81,10.76,10.78,1277263.007840342,4.1258,4.1334,4.1143,4.122,1277263.0078
2008-08-19 12:00:00,10.78,10.79,10.73,10.75,1181040.62722737,4.122,4.1258,4.1028,4.1105,1181040.6272
2008-08-19 12:30:00,10.75,10.8,10.74,10.79,780708.0066524115,4.1105,4.1296,4.1067,4.1258,780708.0067
2008-08-19 13:00:00,10.79,10.83,10.78,10.82,935376.574008078,4.1258,4.1411,4.122,4.1373,935376.574
2008-08-19 13:30:00,10.82,10.85,10.77,10.77,1680446.6619149442,4.1373,4.1487,4.1181,4.1181,1680446.6619
2008-08-19 14:00:00,10.77,10.8,10.72,10.73,1501306.7236873368,4.1181,4.1296,4.099,4.1028,1501306.7237
2008-08-19 14:30:00,10.73,10.75,10.73,10.74,1388453.3143264437,4.1028,4.1105,4.1028,4.1067,1388453.3143
2008-08-19 15:00:00,10.74,10.75,10.69,10.74,2110002.37586125,4.1067,4.1105,4.0875,4.1067,2110002.3759
2008-08-19 15:30:00,10.74,10.74,10.67,10.7,3138750.296982656,4.1067,4.1067,4.0799,4.0914,3138750.297
2008-08-20 09:30:00,10.62,10.68,10.42,10.5,4540270.848182466,4.0608,4.0837,3.9843,4.0149,4540270.8482
2008-08-20 10:00:00,10.49,10.57,10.44,10.47,2494891.898313138,4.0111,4.0417,3.992,4.0034,2494891.8983
2008-08-20 10:30:00,10.47,10.65,10.47,10.63,2662390.116417201,4.0034,4.0723,4.0034,4.0646,2662390.1164
2008-08-20 11:00:00,10.64,10.69,10.61,10.66,2722024.233784747,4.0684,4.0875,4.057,4.0761,2722024.2338
2008-08-20 11:30:00,10.66,10.67,10.54,10.61,1276312.663340461,4.0761,4.0799,4.0302,4.057,1276312.6633
2008-08-20 12:00:00,10.61,10.63,10.52,10.54,1038488.9522451888,4.057,4.0646,4.0225,4.0302,1038488.9522
2008-08-20 12:30:00,10.54,10.61,10.53,10.55,1159657.8759800429,4.0302,4.057,4.0264,4.034,1159657.876
2008-08-20 13:00:00,10.55,10.59,10.55,10.56,750296.9826562129,4.034,4.0493,4.034,4.0378,750296.9827
2008-08-20 13:30:00,10.56,10.56,10.51,10.52,1627940.1282965075,4.0378,4.0378,4.0187,4.0225,1627940.1283
2008-08-20 14:00:00,10.52,10.52,10.44,10.45,1861012.1168923727,4.0225,4.0225,3.992,3.9958,1861012.1169
2008-08-20 14:30:00,10.46,10.48,10.44,10.48,1860774.5307674035,3.9996,4.0073,3.992,4.0073,1860774.5308
2008-08-20 15:00:00,10.48,10.48,10.42,10.44,1797101.4492753623,4.0073,4.0073,3.9843,3.992,1797101.4493
2008-08-20 15:30:00,10.44,10.51,10.43,10.51,4394392.967450701,3.992,4.0187,3.9881,4.0187,4394392.9675
2008-08-21 09:30:00,10.42,10.43,10.33,10.38,2577571.869802804,3.9843,3.9881,3.9499,3.969,2577571.8698
2008-08-21 10:00:00,10.38,10.4,10.34,10.36,2227132.3354716087,3.969,3.9767,3.9537,3.9614,2227132.3355
2008-08-21 10:30:00,10.36,10.36,10.27,10.31,2662390.116417201,3.9614,3.9614,3.927,3.9422,2662390.1164
2008-08-21 11:00:00,10.31,10.34,10.27,10.33,2024946.5431218816,3.9422,3.9537,3.927,3.9499,2024946.5431
2008-08-21 11:30:00,10.33,10.35,10.27,10.29,1560703.254929912,3.9499,3.9575,3.927,3.9346,1560703.2549
2008-08-21 12:00:00,10.29,10.32,10.25,10.25,1467569.493941554,3.9346,3.9461,3.9193,3.9193,1467569.4939
2008-08-21 12:30:00,10.25,10.26,10.19,10.2,2004038.9641244952,3.9193,3.9231,3.8964,3.9002,2004038.9641
2008-08-21 13:00:00,10.2,10.27,10.2,10.22,2120218.5792349726,3.9002,3.927,3.9002,3.9078,2120218.5792
2008-08-21 13:30:00,10.22,10.26,10.22,10.25,1681872.178664766,3.9078,3.9231,3.9078,3.9193,1681872.1787
2008-08-21 14:00:00,10.25,10.3,10.25,10.27,1912805.8921358995,3.9193,3.9384,3.9193,3.927,1912805.8921
2008-08-21 14:30:00,10.27,10.35,10.27,10.31,2294844.3810881446,3.927,3.9575,3.927,3.9422,2294844.3811
2008-08-21 15:00:00,10.31,10.32,10.28,10.28,1812544.547398432,3.9422,3.9461,3.9308,3.9308,1812544.5474
2008-08-21 15:30:00,10.28,10.33,10.27,10.32,3585887.384176764,3.9308,3.9499,3.927,3.9461,3585887.3842
2008-08-22 09:30:00,10.4,10.48,10.27,10.38,2137799.952482775,3.9767,4.0073,3.927,3.969,2137799.9525
2008-08-22 10:00:00,10.38,10.46,10.35,10.46,1844381.0881444523,3.969,3.9996,3.9575,3.9996,1844381.0881
2008-08-22 10:30:00,10.46,10.51,10.45,10.46,1008077.9282489904,3.9996,4.0187,3.9958,3.9996,1008077.9282
2008-08-22 11:00:00,10.46,10.48,10.43,10.44,1049655.500118793,3.9996,4.0073,3.9881,3.992,1049655.5001
2008-08-22 11:30:00,10.44,10.46,10.44,10.45,806842.4803991447,3.992,3.9996,3.992,3.9958,806842.4804
2008-08-22 12:00:00,10.45,10.46,10.43,10.46,857923.4972677596,3.9958,3.9996,3.9881,3.9996,857923.4973
2008-08-22 12:30:00,10.46,10.5,10.45,10.5,1214777.8569731528,3.9996,4.0149,3.9958,4.0149,1214777.857
2008-08-22 13:00:00,10.5,10.56,10.49,10.55,1376574.0080779283,4.0149,4.0378,4.0111,4.034,1376574.0081
2008-08-22 13:30:00,10.55,10.56,10.52,10.55,908291.7557614635,4.034,4.0378,4.0225,4.034,908291.7558
2008-08-22 14:00:00,10.55,10.61,10.55,10.59,1115466.8567355666,4.034,4.057,4.034,4.0493,1115466.8567
2008-08-22 14:30:00,10.59,10.62,10.58,10.59,1181278.2133523405,4.0493,4.0608,4.0455,4.0493,1181278.2134
2008-08-22 15:00:00,10.59,10.62,10.56,10.57,1367783.3214540272,4.0493,4.0608,4.0378,4.0417,1367783.3215
2008-08-22 15:30:00,10.57,10.6,10.53,10.55,3230458.5412211926,4.0417,4.0531,4.0264,4.034,3230458.5412
2008-08-25 09:30:00,10.51,10.51,10.37,10.41,1636018.0565454978,4.0187,4.0187,3.9652,3.9805,1636018.0565
2008-08-25 10:00:00,10.41,10.46,10.38,10.45,1331432.644333571,3.9805,3.9996,3.969,3.9958,1331432.6443
2008-08-25 10:30:00,10.45,10.46,10.38,10.4,1528391.5419339512,3.9958,3.9996,3.969,3.9767,1528391.5419
2008-08-25 11:00:00,10.4,10.43,10.4,10.43,1072463.768115942,3.9767,3.9881,3.9767,3.9881,1072463.7681
2008-08-25 11:30:00,10.43,10.43,10.38,10.4,1097172.725112853,3.9881,3.9881,3.969,3.9767,1097172.7251
2008-08-25 12:00:00,10.39,10.41,10.36,10.4,1325968.163459254,3.9728,3.9805,3.9614,3.9767,1325968.1635
2008-08-25 12:30:00,10.4,10.43,10.39,10.42,875504.8705155619,3.9767,3.9881,3.9728,3.9843,875504.8705
2008-08-25 13:00:00,10.42,10.45,10.41,10.43,1021857.9234972678,3.9843,3.9958,3.9805,3.9881,1021857.9235
2008-08-25 13:30:00,10.43,10.45,10.42,10.44,725112.8534093609,3.9881,3.9958,3.9843,3.992,725112.8534
2008-08-25 14:00:00,10.44,10.45,10.41,10.42,740080.7792824899,3.992,3.9958,3.9805,3.9843,740080.7793
2008-08-25 14:30:00,10.42,10.46,10.41,10.42,1167735.804229033,3.9843,3.9996,3.9805,3.9843,1167735.8042
2008-08-25 15:00:00,10.42,10.43,10.4,10.42,1291993.347588501,3.9843,3.9881,3.9767,3.9843,1291993.3476
2008-08-25 15:30:00,10.42,10.46,10.4,10.44,3242575.433594678,3.9843,3.9996,3.9767,3.992,3242575.4336
2008-08-26 09:30:00,10.52,10.53,10.39,10.42,1702779.7576621526,4.0225,4.0264,3.9728,3.9843,1702779.7577
2008-08-26 10:00:00,10.41,10.46,10.4,10.45,1321929.1993347588,3.9805,3.9996,3.9767,3.9958,1321929.1993
2008-08-26 10:30:00,10.45,10.49,10.45,10.48,855785.2221430269,3.9958,4.0111,3.9958,4.0073,855785.2221
2008-08-26 11:00:00,10.48,10.51,10.46,10.46,910667.6170111664,4.0073,4.0187,3.9996,3.9996,910667.617
2008-08-26 11:30:00,10.46,10.46,10.42,10.45,1191019.2444761223,3.9996,3.9996,3.9843,3.9958,1191019.2445
2008-08-26 12:00:00,10.45,10.48,10.44,10.44,715846.9945355192,3.9958,4.0073,3.992,3.992,715846.9945
2008-08-26 12:30:00,10.44,10.46,10.42,10.43,703492.5160370634,3.992,3.9996,3.9843,3.9881,703492.516
2008-08-26 13:00:00,10.43,10.43,10.4,10.4,639344.262295082,3.9881,3.9881,3.9767,3.9767,639344.2623
2008-08-26 13:30:00,10.4,10.4,10.36,10.37,1056070.3254929911,3.9767,3.9767,3.9614,3.9652,1056070.3255
2008-08-26 14:00:00,10.37,10.39,10.33,10.33,1287479.211214065,3.9652,3.9728,3.9499,3.9499,1287479.2112
2008-08-26 14:30:00,10.34,10.35,10.28,10.3,1237110.952720361,3.9537,3.9575,3.9308,3.9384,1237110.9527
2008-08-26 15:00:00,10.3,10.36,10.29,10.33,1281064.385839867,3.9384,3.9614,3.9346,3.9499,1281064.3858
2008-08-26 15:30:00,10.33,10.39,10.33,10.37,2017106.2009978616,3.9499,3.9728,3.9499,3.9652,2017106.201
2008-08-27 09:30:00,10.38,10.39,10.3,10.38,1085768.5911142789,3.969,3.9728,3.9384,3.969,1085768.5911
2008-08-27 10:00:00,10.38,10.49,10.38,10.47,1078641.00736517,3.969,4.0111,3.969,4.0034,1078641.0074
2008-08-27 10:30:00,10.47,10.48,10.38,10.4,1350677.1204561654,4.0034,4.0073,3.969,3.9767,1350677.1205
2008-08-27 11:00:00,10.4,10.46,10.38,10.44,897362.7940128297,3.9767,3.9996,3.969,3.992,897362.794
2008-08-27 11:30:00,10.43,10.46,10.4,10.44,741743.8821572821,3.9881,3.9996,3.9767,3.992,741743.8822
2008-08-27 12:00:00,10.44,10.51,10.44,10.51,1023045.8541221193,3.992,4.0187,3.992,4.0187,1023045.8541
2008-08-27 12:30:00,10.51,10.56,10.5,10.53,1302209.550962224,4.0187,4.0378,4.0149,4.0264,1302209.551
2008-08-27 13:00:00,10.53,10.54,10.5,10.52,899976.241387503,4.0264,4.0302,4.0149,4.0225,899976.2414
2008-08-27 13:30:00,10.52,10.56,10.51,10.53,1129484.4381088144,4.0225,4.0378,4.0187,4.0264,1129484.4381
2008-08-27 14:00:00,10.53,10.54,10.49,10.53,803753.8607745308,4.0264,4.0302,4.0111,4.0264,803753.8608
2008-08-27 14:30:00,10.53,10.56,10.49,10.49,715609.4084105488,4.0264,4.0378,4.0111,4.0111,715609.4084
2008-08-27 15:00:00,10.49,10.51,10.43,10.43,1292230.933713471,4.0111,4.0187,3.9881,3.9881,1292230.9337
2008-08-27 15:30:00,10.44,10.47,10.41,10.47,2125683.06010929,3.992,4.0034,3.9805,4.0034,2125683.0601
2008-08-28 09:30:00,10.43,10.57,10.41,10.55,880256.593014968,3.9881,4.0417,3.9805,4.034,880256.593
2008-08-28 10:00:00,10.55,10.59,10.53,10.55,696840.104537895,4.034,4.0493,4.0264,4.034,696840.1045
2008-08-28 10:30:00,10.55,10.63,10.55,10.63,1258018.5317177477,4.034,4.0646,4.034,4.0646,1258018.5317
2008-08-28 11:00:00,10.63,10.67,10.62,10.66,1217866.4765977666,4.0646,4.0799,4.0608,4.0761,1217866.4766
2008-08-28 11:30:00,10.66,10.73,10.66,10.72,1740555.9515324305,4.0761,4.1028,4.0761,4.099,1740555.9515
2008-08-28 12:00:00,10.72,10.73,10.67,10.68,826324.5426467095,4.099,4.1028,4.0799,4.0837,826324.5426
2008-08-28 12:30:00,10.68,10.69,10.65,10.67,478736.041815158,4.0837,4.0875,4.0723,4.0799,478736.0418
2008-08-28 13:00:00,10.67,10.69,10.66,10.68,565454.9774293181,4.0799,4.0875,4.0761,4.0837,565454.9774
2008-08-28 13:30:00,10.68,10.71,10.67,10.67,599192.207175101,4.0837,4.0952,4.0799,4.0799,599192.2072
2008-08-28 14:00:00,10.67,10.67,10.64,10.66,582561.1784271798,4.0799,4.0799,4.0684,4.0761,582561.1784
2008-08-28 14:30:00,10.66,10.71,10.66,10.68,842242.8130197197,4.0761,4.0952,4.0761,4.0837,842242.813
2008-08-28 15:00:00,10.68,10.7,10.65,10.67,1302447.1370871942,4.0837,4.0914,4.0723,4.0799,1302447.1371
2008-08-28 15:30:00,10.67,10.7,10.65,10.69,2621287.71679734,4.0799,4.0914,4.0723,4.0875,2621287.7168
2008-08-29 09:30:00,10.56,10.61,10.51,10.56,2751960.085531005,4.0378,4.057,4.0187,4.0378,2751960.0855
2008-08-29 10:00:00,10.56,10.57,10.46,10.46,1684723.2121644097,4.0378,4.0417,3.9996,3.9996,1684723.2122
2008-08-29 10:30:00,10.46,10.49,10.41,10.43,1654312.188168211,3.9996,4.0111,3.9805,3.9881,1654312.1882
2008-08-29 11:00:00,10.43,10.46,10.43,10.44,880019.0068899976,3.9881,3.9996,3.9881,3.992,880019.0069
2008-08-29 11:30:00,10.44,10.46,10.4,10.4,1172962.6989783796,3.992,3.9996,3.9767,3.9767,1172962.699
2008-08-29 12:00:00,10.4,10.47,10.4,10.42,1173200.28510335,3.9767,4.0034,3.9767,3.9843,1173200.2851
2008-08-29 12:30:00,10.42,10.46,10.41,10.46,908529.341886434,3.9843,3.9996,3.9805,3.9996,908529.3419
2008-08-29 13:00:00,10.45,10.5,10.45,10.49,1506771.2045616535,3.9958,4.0149,3.9958,4.0111,1506771.2046
2008-08-29 13:30:00,10.49,10.49,10.44,10.46,983844.1435020196,4.0111,4.0111,3.992,3.9996,983844.1435
2008-08-29 14:00:00,10.46,10.48,10.46,10.47,775005.9396531243,3.9996,4.0073,3.9996,4.0034,775005.9397
2008-08-29 14:30:00,10.47,10.48,10.45,10.48,1166072.701354241,4.0034,4.0073,3.9958,4.0073,1166072.7014
2008-08-29 15:00:00,10.47,10.48,10.45,10.46,1694701.8294131623,4.0034,4.0073,3.9958,3.9996,1694701.8294
2008-08-29 15:30:00,10.46,10.51,10.46,10.49,2473746.733190782,3.9996,4.0187,3.9996,4.0111,2473746.7332
2008-09-02 09:30:00,10.66,10.66,10.5,10.54,3653599.4297933,4.0761,4.0761,4.0149,4.0302,3653599.4298
2008-09-02 10:00:00,10.54,10.62,10.54,10.59,2661677.3580422904,4.0302,4.0608,4.0302,4.0493,2661677.358
2008-09-02 10:30:00,10.59,10.59,10.51,10.53,2064385.839866952,4.0493,4.0493,4.0187,4.0264,2064385.8399
2008-09-02 11:00:00,10.53,10.53,10.42,10.45,2060822.047992397,4.0264,4.0264,3.9843,3.9958,2060822.048
2008-09-02 11:30:00,10.45,10.48,10.4,10.41,2412687.099073414,3.9958,4.0073,3.9767,3.9805,2412687.0991
2008-09-02 12:00:00,10.42,10.42,10.34,10.34,1578522.2143026846,3.9843,3.9843,3.9537,3.9537,1578522.2143
2008-09-02 12:30:00,10.34,10.35,10.31,10.34,2432169.161320979,3.9537,3.9575,3.9422,3.9537,2432169.1613
2008-09-02 13:00:00,10.34,10.35,10.25,10.27,2426467.094321692,3.9537,3.9575,3.9193,3.927,2426467.0943
2008-09-02 13:30:00,10.27,10.28,10.11,10.13,2811594.202898551,3.927,3.9308,3.8658,3.8734,2811594.2029
2008-09-02 14:00:00,10.14,10.14,10.08,10.09,3306723.6873366595,3.8772,3.8772,3.8543,3.8581,3306723.6873
2008-09-02 14:30:00,10.09,10.11,10.06,10.08,2397719.173200285,3.8581,3.8658,3.8467,3.8543,2397719.1732
2008-09-02 15:00:00,10.09,10.13,10.08,10.12,2032074.1268709907,3.8581,3.8734,3.8543,3.8696,2032074.1269
2008-09-02 15:30:00,10.12,10.16,10.11,10.14,5088619.624613923,3.8696,3.8849,3.8658,3.8772,5088619.6246
2008-09-03 09:30:00,10.17,10.22,10.13,10.16,3221667.8545972914,3.8887,3.9078,3.8734,3.8849,3221667.8546
2008-09-03 10:00:00,10.16,10.22,10.13,10.17,2476597.766690425,3.8849,3.9078,3.8734,3.8887,2476597.7667
2008-09-03 10:30:00,10.17,10.24,10.16,10.23,2305298.170586838,3.8887,3.9155,3.8849,3.9117,2305298.1706
2008-09-03 11:00:00,10.22,10.27,10.22,10.23,2056545.497742932,3.9078,3.927,3.9078,3.9117,2056545.4977
2008-09-03 11:30:00,10.23,10.23,10.17,10.19,1654312.188168211,3.9117,3.9117,3.8887,3.8964,1654312.1882
2008-09-03 12:00:00,10.19,10.23,10.16,10.23,1389878.831076265,3.8964,3.9117,3.8849,3.9117,1389878.8311
2008-09-03 12:30:00,10.23,10.23,10.2,10.22,675932.5255405084,3.9117,3.9117,3.9002,3.9078,675932.5255
2008-09-03 13:00:00,10.23,10.28,10.2,10.24,958660.0142551676,3.9117,3.9308,3.9002,3.9155,958660.0143
2008-09-03 13:30:00,10.24,10.29,10.23,10.28,1711570.4442860538,3.9155,3.9346,3.9117,3.9308,1711570.4443
2008-09-03 14:00:00,10.28,10.3,10.21,10.24,1871228.3202660969,3.9308,3.9384,3.904,3.9155,1871228.3203
2008-09-03 14:30:00,10.24,10.28,10.21,10.22,1023045.8541221193,3.9155,3.9308,3.904,3.9078,1023045.8541
2008-09-03 15:00:00,10.22,10.26,10.18,10.23,2024946.5431218816,3.9078,3.9231,3.8925,3.9117,2024946.5431
2008-09-03 15:30:00,10.22,10.26,10.17,10.22,3174625.801853172,3.9078,3.9231,3.8887,3.9078,3174625.8019
2008-09-04 09:30:00,10.31,10.39,10.17,10.2,4598479.44880019,3.9422,3.9728,3.8887,3.9002,4598479.4488
2008-09-04 10:00:00,10.2,10.22,10.1,10.16,3329294.3692088383,3.9002,3.9078,3.8619,3.8849,3329294.3692
2008-09-04 10:30:00,10.16,10.17,10.09,10.11,3671655.975291043,3.8849,3.8887,3.8581,3.8658,3671655.9753
2008-09-04 11:00:00,10.1,10.17,10.1,10.15,2382513.661202186,3.8619,3.8887,3.8619,3.8811,2382513.6612
2008-09-04 11:30:00,10.15,10.22,10.14,10.16,1722024.233784747,3.8811,3.9078,3.8772,3.8849,1722024.2338
2008-09-04 12:00:00,10.16,10.27,10.16,10.2,1633879.781420765,3.8849,3.927,3.8849,3.9002,1633879.7814
2008-09-04 12:30:00,10.2,10.23,10.15,10.19,1350914.7065811355,3.9002,3.9117,3.8811,3.8964,1350914.7066
2008-09-04 13:00:00,10.19,10.2,10.07,10.09,2516512.235685436,3.8964,3.9002,3.8505,3.8581,2516512.2357
2008-09-04 13:30:00,10.09,10.12,10.08,10.08,3430268.4723212165,3.8581,3.8696,3.8543,3.8543,3430268.4723
2008-09-04 14:00:00,10.08,10.12,10.03,10.09,2889047.279638869,3.8543,3.8696,3.8352,3.8581,2889047.2796
2008-09-04 14:30:00,10.08,10.09,10.02,10.06,2002138.2751247329,3.8543,3.8581,3.8314,3.8467,2002138.2751
2008-09-04 15:00:00,10.06,10.15,10.03,10.12,4796151.104775481,3.8467,3.8811,3.8352,3.8696,4796151.1048
2008-09-04 15:30:00,10.12,10.12,10.02,10.03,5463768.115942029,3.8696,3.8696,3.8314,3.8352,5463768.1159
2008-09-05 09:30:00,9.84,9.91,9.78,9.83,5427655.024946543,3.7625,3.7893,3.7396,3.7587,5427655.0249
2008-09-05 10:00:00,9.83,9.9,9.8,9.82,3462105.013067237,3.7587,3.7855,3.7472,3.7549,3462105.0131
2008-09-05 10:30:00,9.82,9.85,9.8,9.81,2976003.801378,3.7549,3.7664,3.7472,3.7511,2976003.8014
2008-09-05 11:00:00,9.81,9.95,9.81,9.94,2652173.9130434785,3.7511,3.8046,3.7511,3.8008,2652173.913
2008-09-05 11:30:00,9.93,10.04,9.91,10.0,3080304.110239962,3.7969,3.839,3.7893,3.8237,3080304.1102
2008-09-05 12:00:00,10.0,10.03,9.96,10.02,2177714.421477786,3.8237,3.8352,3.8084,3.8314,2177714.4215
2008-09-05 12:30:00,10.02,10.22,10.01,10.19,5679733.903540034,3.8314,3.9078,3.8275,3.8964,5679733.9035
2008-09-05 13:00:00,10.19,10.29,10.16,10.23,4741031.123782371,3.8964,3.9346,3.8849,3.9117,4741031.1238
2008-09-05 13:30:00,10.23,10.27,10.19,10.27,3242100.2613447374,3.9117,3.927,3.8964,3.927,3242100.2613
2008-09-05 14:00:00,10.27,10.27,10.15,10.16,5435970.539320503,3.927,3.927,3.8811,3.8849,5435970.5393
2008-09-05 14:30:00,10.15,10.16,10.08,10.1,4721311.4754098365,3.8811,3.8849,3.8543,3.8619,4721311.4754
2008-09-05 15:00:00,10.1,10.11,10.03,10.04,3232596.816345925,3.8619,3.8658,3.8352,3.839,3232596.8163
2008-09-05 15:30:00,10.03,10.07,10.0,10.0,5195058.208600618,3.8352,3.8505,3.8237,3.8237,5195058.2086
2008-09-08 09:30:00,10.13,10.24,10.03,10.04,4224518.888096935,3.8734,3.9155,3.8352,3.839,4224518.8881
2008-09-08 10:00:00,10.04,10.11,9.98,10.0,3206937.514849133,3.839,3.8658,3.8161,3.8237,3206937.5148
2008-09-08 10:30:00,10.0,10.08,9.88,9.88,2551199.8099311,3.8237,3.8543,3.7778,3.7778,2551199.8099
2008-09-08 11:00:00,9.88,9.96,9.81,9.86,2966262.770254217,3.7778,3.8084,3.7511,3.7702,2966262.7703
2008-09-08 11:30:00,9.86,9.92,9.79,9.83,2148016.155856498,3.7702,3.7931,3.7434,3.7587,2148016.1559
2008-09-08 12:00:00,9.83,9.9,9.75,9.87,2246376.811594203,3.7587,3.7855,3.7281,3.774,2246376.8116
2008-09-08 12:30:00,9.87,9.97,9.87,9.92,2390354.003326206,3.774,3.8122,3.774,3.7931,2390354.0033
2008-09-08 13:00:00,9.92,9.94,9.84,9.87,1482537.4198146828,3.7931,3.8008,3.7625,3.774,1482537.4198
2008-09-08 13:30:00,9.86,9.88,9.78,9.78,1191019.2444761223,3.7702,3.7778,3.7396,3.7396,1191019.2445
2008-09-08 14:00:00,9.78,9.9,9.77,9.88,2381563.316702305,3.7396,3.7855,3.7358,3.7778,2381563.3167
2008-09-08 14:30:00,9.89,9.91,9.87,9.87,1828225.231646472,3.7817,3.7893,3.774,3.774,1828225.2316
2008-09-08 15:00:00,9.87,9.91,9.82,9.91,2434782.6086956523,3.774,3.7893,3.7549,3.7893,2434782.6087
2008-09-08 15:30:00,9.91,9.94,9.87,9.89,4765264.908529342,3.7893,3.8008,3.774,3.7817,4765264.9085
2008-09-09 09:30:00,9.88,10.01,9.84,10.0,3124257.543359468,3.7778,3.8275,3.7625,3.8237,3124257.5434
2008-09-09 10:00:00,10.0,10.01,9.87,9.88,2558802.565930149,3.8237,3.8275,3.774,3.7778,2558802.5659
2008-09-09 10:30:00,9.88,9.9,9.81,9.83,1938702.7797576624,3.7778,3.7855,3.7511,3.7587,1938702.7798
2008-09-09 11:00:00,9.83,9.85,9.79,9.83,1895937.277263008,3.7587,3.7664,3.7434,3.7587,1895937.2773
2008-09-09 11:30:00,9.83,9.83,9.76,9.76,1688049.4179139938,3.7587,3.7587,3.7319,3.7319,1688049.4179
2008-09-09 12:00:00,9.76,9.76,9.71,9.72,1913756.2366357804,3.7319,3.7319,3.7128,3.7166,1913756.2366
2008-09-09 12:30:00,9.72,9.74,9.7,9.73,1370396.7688287003,3.7166,3.7243,3.709,3.7205,1370396.7688
2008-09-09 13:00:00,9.73,9.79,9.69,9.69,1516274.6495604657,3.7205,3.7434,3.7052,3.7052,1516274.6496
2008-09-09 13:30:00,9.7,9.71,9.65,9.68,1913281.06438584,3.709,3.7128,3.6899,3.7014,1913281.0644
2008-09-09 14:00:00,9.68,9.69,9.63,9.67,1580898.075552388,3.7014,3.7052,3.6822,3.6975,1580898.0756
2008-09-09 14:30:00,9.66,9.66,9.63,9.65,1929674.5070087907,3.6937,3.6937,3.6822,3.6899,1929674.507
2008-09-09 15:00:00,9.65,9.66,9.58,9.63,4458066.048942742,3.6899,3.6937,3.6631,3.6822,4458066.0489
2008-09-09 15:30:00,9.63,9.67,9.55,9.57,5946067.949631741,3.6822,3.6975,3.6516,3.6593,5946067.9496
2008-09-10 09:30:00,9.54,9.66,9.51,9.64,3659063.910667617,3.6478,3.6937,3.6364,3.6861,3659063.9107
2008-09-10 10:00:00,9.63,9.66,9.58,9.64,2402470.895699691,3.6822,3.6937,3.6631,3.6861,2402470.8957
2008-09-10 10:30:00,9.64,9.7,9.61,9.63,2857685.9111427893,3.6861,3.709,3.6746,3.6822,2857685.9111
2008-09-10 11:00:00,9.63,9.68,9.61,9.63,2637205.9871703493,3.6822,3.7014,3.6746,3.6822,2637205.9872
2008-09-10 11:30:00,9.63,9.76,9.63,9.74,3133760.98835828,3.6822,3.7319,3.6822,3.7243,3133760.9884
2008-09-10 12:00:00,9.74,9.85,9.74,9.82,4079828.937990021,3.7243,3.7664,3.7243,3.7549,4079828.938
2008-09-10 12:30:00,9.82,9.9,9.82,9.86,3000950.3444998814,3.7549,3.7855,3.7549,3.7702,3000950.3445
2008-09-10 13:00:00,9.86,9.88,9.83,9.84,1863863.150392017,3.7702,3.7778,3.7587,3.7625,1863863.1504
2008-09-10 13:30:00,9.84,9.87,9.82,9.82,2035637.9187455447,3.7625,3.774,3.7549,3.7549,2035637.9187
2008-09-10 14:00:00,9.82,9.92,9.82,9.9,2827037.3010216206,3.7549,3.7931,3.7549,3.7855,2827037.301
2008-09-10 14:30:00,9.9,9.95,9.9,9.92,3292706.105963412,3.7855,3.8046,3.7855,3.7931,3292706.106
2008-09-10 15:00:00,9.92,9.95,9.89,9.89,3732002.8510335,3.7931,3.8046,3.7817,3.7817,3732002.851
2008-09-10 15:30:00,9.9,9.92,9.82,9.83,6261819.909717273,3.7855,3.7931,3.7549,3.7587,6261819.9097
2008-09-11 09:30:00,9.66,9.79,9.66,9.75,4042052.744119744,3.6937,3.7434,3.6937,3.7281,4042052.7441
2008-09-11 10:00:00,9.75,9.87,9.74,9.79,4043715.846994536,3.7281,3.774,3.7243,3.7434,4043715.847
2008-09-11 10:30:00,9.79,9.81,9.76,9.77,2538607.745307674,3.7434,3.7511,3.7319,3.7358,2538607.7453
2008-09-11 11:00:00,9.77,9.79,9.72,9.74,1975053.4568781184,3.7358,3.7434,3.7166,3.7243,1975053.4569
2008-09-11 11:30:00,9.74,9.78,9.74,9.76,2196958.89760038,3.7243,3.7396,3.7243,3.7319,2196958.8976
2008-09-11 12:00:00,9.76,9.78,9.71,9.73,1767165.5975291044,3.7319,3.7396,3.7128,3.7205,1767165.5975
2008-09-11 12:30:00,9.72,9.75,9.69,9.74,1023758.6124970302,3.7166,3.7281,3.7052,3.7243,1023758.6125
2008-09-11 13:00:00,9.74,9.74,9.66,9.71,1137087.194107864,3.7243,3.7243,3.6937,3.7128,1137087.1941
2008-09-11 13:30:00,9.71,9.79,9.71,9.76,1368496.079828938,3.7128,3.7434,3.7128,3.7319,1368496.0798
2008-09-11 14:00:00,9.76,9.79,9.73,9.79,1693513.8987883108,3.7319,3.7434,3.7205,3.7434,1693513.8988
2008-09-11 14:30:00,9.79,9.81,9.76,9.77,2231646.471846044,3.7434,3.7511,3.7319,3.7358,2231646.4718
2008-09-11 15:00:00,9.77,9.81,9.68,9.69,3191019.244476123,3.7358,3.7511,3.7014,3.7052,3191019.2445
2008-09-11 15:30:00,9.69,9.71,9.6,9.7,12278213.352340223,3.7052,3.7128,3.6708,3.709,12278213.3523
2008-09-12 09:30:00,9.66,9.66,9.42,9.5,3496792.587312901,3.6937,3.6937,3.6019,3.6325,3496792.5873
2008-09-12 10:00:00,9.5,9.57,9.47,9.51,2785934.901401758,3.6325,3.6593,3.6211,3.6364,2785934.9014
2008-09-12 10:30:00,9.51,9.54,9.45,9.47,2348776.431456403,3.6364,3.6478,3.6134,3.6211,2348776.4315
2008-09-12 11:00:00,9.47,9.58,9.44,9.53,3428367.783321454,3.6211,3.6631,3.6096,3.644,3428367.7833
2008-09-12 11:30:00,9.53,9.55,9.48,9.49,1960323.11712996,3.644,3.6516,3.6249,3.6287,1960323.1171
2008-09-12 12:00:00,9.49,9.5,9.46,9.49,1563554.2884295557,3.6287,3.6325,3.6172,3.6287,1563554.2884
2008-09-12 12:30:00,9.49,9.5,9.39,9.39,1984319.31575196,3.6287,3.6325,3.5905,3.5905,1984319.3158
2008-09-12 13:00:00,9.4,9.41,9.34,9.39,3262295.081967213,3.5943,3.5981,3.5713,3.5905,3262295.082
2008-09-12 13:30:00,9.39,9.41,9.33,9.4,3019482.062247565,3.5905,3.5981,3.5675,3.5943,3019482.0622
2008-09-12 14:00:00,9.4,9.41,9.35,9.37,2364457.115704443,3.5943,3.5981,3.5752,3.5828,2364457.1157
2008-09-12 14:30:00,9.37,9.44,9.37,9.44,2966262.770254217,3.5828,3.6096,3.5828,3.6096,2966262.7703
2008-09-12 15:00:00,9.44,9.53,9.43,9.47,4714659.063910668,3.6096,3.644,3.6058,3.6211,4714659.0639
2008-09-12 15:30:00,9.47,9.5,9.43,9.49,4814920.408648135,3.6211,3.6325,3.6058,3.6287,4814920.4086
2008-09-15 09:30:00,9.11,9.36,9.11,9.28,4642670.468044667,3.4834,3.579,3.4834,3.5484,4642670.468
2008-09-15 10:00:00,9.28,9.42,9.24,9.42,3027797.576621525,3.5484,3.6019,3.5331,3.6019,3027797.5766
2008-09-15 10:30:00,9.42,9.52,9.37,9.46,2978617.2487526727,3.6019,3.6402,3.5828,3.6172,2978617.2488
2008-09-15 11:00:00,9.46,9.48,9.41,9.44,1672606.3197909242,3.6172,3.6249,3.5981,3.6096,1672606.3198
2008-09-15 11:30:00,9.44,9.49,9.42,9.44,1661439.77191732,3.6096,3.6287,3.6019,3.6096,1661439.7719
2008-09-15 12:00:00,9.44,9.53,9.44,9.48,1971727.251128534,3.6096,3.644,3.6096,3.6249,1971727.2511
2008-09-15 12:30:00,9.48,9.55,9.45,9.51,1466856.7355666428,3.6249,3.6516,3.6134,3.6364,1466856.7356
2008-09-15 13:00:00,9.51,9.53,9.45,9.46,1510097.410311238,3.6364,3.644,3.6134,3.6172,1510097.4103
2008-09-15 13:30:00,9.46,9.47,9.37,9.39,1746733.1907816585,3.6172,3.6211,3.5828,3.5905,1746733.1908
2008-09-15 14:00:00,9.39,9.46,9.36,9.45,1825849.370396769,3.5905,3.6172,3.579,3.6134,1825849.3704
2008-09-15 14:30:00,9.45,9.48,9.36,9.42,1604656.688049418,3.6134,3.6249,3.579,3.6019,1604656.688
2008-09-15 15:00:00,9.41,9.42,9.26,9.29,2838916.6072701355,3.5981,3.6019,3.5408,3.5522,2838916.6073
2008-09-15 15:30:00,9.29,9.4,9.26,9.28,5951294.844381088,3.5522,3.5943,3.5408,3.5484,5951294.8444
2008-09-16 09:30:00,9.23,9.54,9.22,9.47,6058921.358992635,3.5293,3.6478,3.5255,3.6211,6058921.359
2008-09-16 10:00:00,9.47,9.67,9.47,9.6,4936326.91850796,3.6211,3.6975,3.6211,3.6708,4936326.9185
2008-09-16 10:30:00,9.61,9.64,9.42,9.52,2931337.6098835827,3.6746,3.6861,3.6019,3.6402,2931337.6099
2008-09-16 11:00:00,9.51,9.63,9.47,9.57,6957234.497505346,3.6364,3.6822,3.6211,3.6593,6957234.4975
2008-09-16 11:30:00,9.57,9.63,9.55,9.62,1481824.661439772,3.6593,3.6822,3.6516,3.6784,1481824.6614
2008-09-16 12:00:00,9.62,9.7,9.61,9.68,4257068.187217867,3.6784,3.709,3.6746,3.7014,4257068.1872
2008-09-16 12:30:00,9.68,9.69,9.59,9.68,1863387.9781420769,3.7014,3.7052,3.6669,3.7014,1863387.9781
2008-09-16 13:00:00,9.68,9.71,9.66,9.68,2138037.5386077454,3.7014,3.7128,3.6937,3.7014,2138037.5386
2008-09-16 13:30:00,9.68,9.69,9.6,9.61,1498693.2763126637,3.7014,3.7052,3.6708,3.6746,1498693.2763
2008-09-16 14:00:00,9.6,9.65,9.47,9.53,3468757.4245664054,3.6708,3.6899,3.6211,3.644,3468757.4246
2008-09-16 14:30:00,9.53,9.71,9.48,9.69,4322879.54383464,3.644,3.7128,3.6249,3.7052,4322879.5438
2008-09-16 15:00:00,9.68,9.71,9.58,9.59,2852459.016393442,3.7014,3.7128,3.6631,3.6669,2852459.0164
2008-09-16 15:30:00,9.59,9.66,9.55,9.59,4908529.341886434,3.6669,3.6937,3.6516,3.6669,4908529.3419
2008-09-17 09:30:00,9.44,9.49,9.38,9.41,3199572.3449750533,3.6096,3.6287,3.5866,3.5981,3199572.345
2008-09-17 10:00:00,9.41,9.44,9.28,9.31,2819672.131147541,3.5981,3.6096,3.5484,3.5599,2819672.1311
2008-09-17 10:30:00,9.31,9.33,9.26,9.32,2324780.2328344025,3.5599,3.5675,3.5408,3.5637,2324780.2328
2008-09-17 11:00:00,9.32,9.39,9.31,9.35,3388215.728201473,3.5637,3.5905,3.5599,3.5752,3388215.7282
2008-09-17 11:30:00,9.35,9.48,9.33,9.4,3290092.658588738,3.5752,3.6249,3.5675,3.5943,3290092.6586
2008-09-17 12:00:00,9.39,9.44,9.35,9.36,2479211.2140650987,3.5905,3.6096,3.5752,3.579,2479211.2141
2008-09-17 12:30:00,9.36,9.4,9.32,9.32,2013304.822998337,3.579,3.5943,3.5637,3.5637,2013304.823
2008-09-17 13:00:00,9.32,9.39,9.25,9.25,2123782.371109527,3.5637,3.5905,3.5369,3.5369,2123782.3711
2008-09-17 13:30:00,9.25,9.3,9.16,9.24,3379662.627702542,3.5369,3.5561,3.5025,3.5331,3379662.6277
2008-09-17 14:00:00,9.25,9.4,9.25,9.39,3262057.495842243,3.5369,3.5943,3.5369,3.5905,3262057.4958
2008-09-17 14:30:00,9.39,9.49,9.37,9.49,3330719.88595866,3.5905,3.6287,3.5828,3.6287,3330719.886
2008-09-17 15:00:00,9.49,9.62,9.46,9.58,5052744.119743407,3.6287,3.6784,3.6172,3.6631,5052744.1197
2008-09-17 15:30:00,9.58,9.58,9.23,9.24,6497742.931812782,3.6631,3.6631,3.5293,3.5331,6497742.9318
2008-09-18 09:30:00,9.58,9.6,9.34,9.52,4823948.681397007,3.6631,3.6708,3.5713,3.6402,4823948.6814
2008-09-18 10:00:00,9.51,9.57,9.24,9.33,5327156.094084105,3.6364,3.6593,3.5331,3.5675,5327156.0941
2008-09-18 10:30:00,9.34,9.34,9.18,9.24,3220242.33784747,3.5713,3.5713,3.5102,3.5331,3220242.3378
2008-09-18 11:00:00,9.26,9.34,9.23,9.29,2643858.3986695176,3.5408,3.5713,3.5293,3.5522,2643858.3987
2008-09-18 11:30:00,9.3,9.31,9.13,9.24,2693513.898788311,3.5561,3.5599,3.491,3.5331,2693513.8988
2008-09-18 12:00:00,9.23,9.29,9.18,9.21,2039676.8828700404,3.5293,3.5522,3.5102,3.5216,2039676.8829
2008-09-18 12:30:00,9.21,9.23,9.14,9.17,2240674.744594916,3.5216,3.5293,3.4949,3.5063,2240674.7446
2008-09-18 13:00:00,9.17,9.38,9.17,9.31,3053694.464243288,3.5063,3.5866,3.5063,3.5599,3053694.4642
2008-09-18 13:30:00,9.31,9.37,9.28,9.33,2853646.947018294,3.5599,3.5828,3.5484,3.5675,2853646.947
2008-09-18 14:00:00,9.32,9.41,9.26,9.4,3485388.4533143267,3.5637,3.5981,3.5408,3.5943,3485388.4533
2008-09-18 14:30:00,9.4,9.45,9.34,9.38,3366357.804704205,3.5943,3.6134,3.5713,3.5866,3366357.8047
2008-09-18 15:00:00,9.38,9.66,9.37,9.62,5173437.8712283205,3.5866,3.6937,3.5828,3.6784,5173437.8712
2008-09-18 15:30:00,9.62,9.84,9.6,9.68,8626514.611546686,3.6784,3.7625,3.6708,3.7014,8626514.6115
2008-09-19 09:30:00,10.05,10.05,9.47,9.88,14419339.510572582,3.8428,3.8428,3.6211,3.7778,14419339.5106
2008-09-19 10:00:00,9.88,9.99,9.79,9.83,3340460.9170824424,3.7778,3.8199,3.7434,3.7587,3340460.9171
2008-09-19 10:30:00,9.82,9.9,9.75,9.81,3445711.5704442863,3.7549,3.7855,3.7281,3.7511,3445711.5704
2008-09-19 11:00:00,9.81,9.91,9.81,9.82,3777381.800902827,3.7511,3.7893,3.7511,3.7549,3777381.8009
2008-09-19 11:30:00,9.83,9.93,9.81,9.89,2073651.6987407936,3.7587,3.7969,3.7511,3.7817,2073651.6987
2008-09-19 12:00:00,9.89,9.9,9.82,9.88,1903302.447137088,3.7817,3.7855,3.7549,3.7778,1903302.4471
2008-09-19 12:30:00,9.88,9.9,9.82,9.82,1637918.74554526,3.7778,3.7855,3.7549,3.7549,1637918.7455
2008-09-19 13:00:00,9.82,9.84,9.78,9.82,1780232.8344024708,3.7549,3.7625,3.7396,3.7549,1780232.8344
2008-09-19 13:30:00,9.82,9.87,9.69,9.7,2631741.5062960326,3.7549,3.774,3.7052,3.709,2631741.5063
2008-09-19 14:00:00,9.7,9.71,9.56,9.59,2539320.503682585,3.709,3.7128,3.6555,3.6669,2539320.5037
2008-09-19 14:30:00,9.6,9.71,9.57,9.69,2274887.1465906394,3.6708,3.7128,3.6593,3.7052,2274887.1466
2008-09-19 15:00:00,9.69,9.71,9.53,9.61,3476122.594440485,3.7052,3.7128,3.644,3.6746,3476122.5944
2008-09-19 15:30:00,9.61,9.78,9.58,9.74,6128771.679733904,3.6746,3.7396,3.6631,3.7243,6128771.6797
2008-09-22 09:30:00,9.66,9.75,9.54,9.57,2242575.433594678,3.6937,3.7281,3.6478,3.6593,2242575.4336
2008-09-22 10:00:00,9.58,9.62,9.52,9.59,2506771.204561653,3.6631,3.6784,3.6402,3.6669,2506771.2046
2008-09-22 10:30:00,9.6,9.62,9.56,9.58,1479923.9724400097,3.6708,3.6784,3.6555,3.6631,1479923.9724
2008-09-22 11:00:00,9.58,9.59,9.52,9.55,1356616.7735804229,3.6631,3.6669,3.6402,3.6516,1356616.7736
2008-09-22 11:30:00,9.55,9.57,9.51,9.55,1575433.5946780709,3.6516,3.6593,3.6364,3.6516,1575433.5947
2008-09-22 12:00:00,9.55,9.6,9.52,9.53,1244713.7087194107,3.6516,3.6708,3.6402,3.644,1244713.7087
2008-09-22 12:30:00,9.53,9.56,9.5,9.5,1012354.4784984556,3.644,3.6555,3.6325,3.6325,1012354.4785
2008-09-22 13:00:00,9.5,9.52,9.44,9.45,1185317.1774768354,3.6325,3.6402,3.6096,3.6134,1185317.1775
2008-09-22 13:30:00,9.46,9.5,9.43,9.45,1397244.0009503446,3.6172,3.6325,3.6058,3.6134,1397244.001
2008-09-22 14:00:00,9.45,9.47,9.4,9.41,1751247.327156094,3.6134,3.6211,3.5943,3.5981,1751247.3272
2008-09-22 14:30:00,9.4,9.47,9.37,9.39,1570919.458303635,3.5943,3.6211,3.5828,3.5905,1570919.4583
2008-09-22 15:00:00,9.39,9.4,9.26,9.28,3728676.645283916,3.5905,3.5943,3.5408,3.5484,3728676.6453
2008-09-22 15:30:00,9.28,9.28,9.1,9.11,10273936.802090758,3.5484,3.5484,3.4796,3.4834,10273936.8021
2008-09-23 09:30:00,9.19,9.26,9.11,9.17,2459966.737942504,3.514,3.5408,3.4834,3.5063,2459966.7379
2008-09-23 10:00:00,9.17,9.31,9.15,9.28,2328106.438583987,3.5063,3.5599,3.4987,3.5484,2328106.4386
2008-09-23 10:30:00,9.28,9.32,9.2,9.26,2135424.091233072,3.5484,3.5637,3.5178,3.5408,2135424.0912
2008-09-23 11:00:00,9.25,9.28,9.2,9.27,2203611.3090995485,3.5369,3.5484,3.5178,3.5446,2203611.3091
2008-09-23 11:30:00,9.27,9.28,9.21,9.24,1535994.2979330008,3.5446,3.5484,3.5216,3.5331,1535994.2979
2008-09-23 12:00:00,9.24,9.27,9.22,9.25,1928724.1625089096,3.5331,3.5446,3.5255,3.5369,1928724.1625
2008-09-23 12:30:00,9.26,9.29,9.17,9.18,1767165.5975291044,3.5408,3.5522,3.5063,3.5102,1767165.5975
2008-09-23 13:00:00,9.18,9.19,9.11,9.17,1898313.1385127108,3.5102,3.514,3.4834,3.5063,1898313.1385
2008-09-23 13:30:00,9.18,9.18,9.07,9.14,2266334.0460917084,3.5102,3.5102,3.4681,3.4949,2266334.0461
2008-09-23 14:00:00,9.14,9.18,9.11,9.15,3555713.946305536,3.4949,3.5102,3.4834,3.4987,3555713.9463
2008-09-23 14:30:00,9.15,9.23,9.12,9.2,3008553.100498931,3.4987,3.5293,3.4872,3.5178,3008553.1005
2008-09-23 15:00:00,9.19,9.27,9.19,9.19,2155143.739605607,3.514,3.5446,3.514,3.514,2155143.7396
2008-09-23 15:30:00,9.19,9.21,9.05,9.05,6841292.468519839,3.514,3.5216,3.4605,3.4605,6841292.4685
2008-09-24 09:30:00,9.1,9.13,8.93,8.96,2615110.477548111,3.4796,3.491,3.4146,3.426,2615110.4775
2008-09-24 10:00:00,8.95,8.98,8.9,8.98,2483012.592064624,3.4222,3.4337,3.4031,3.4337,2483012.5921
2008-09-24 10:30:00,8.98,9.07,8.97,9.06,2165122.35685436,3.4337,3.4681,3.4299,3.4643,2165122.3569
2008-09-24 11:00:00,9.06,9.09,9.02,9.09,1956046.566880494,3.4643,3.4758,3.449,3.4758,1956046.5669
2008-09-24 11:30:00,9.09,9.12,9.0,9.03,1566642.9080541695,3.4758,3.4872,3.4413,3.4528,1566642.9081
2008-09-24 12:00:00,9.03,9.08,8.99,9.02,1351389.8788310762,3.4528,3.4719,3.4375,3.449,1351389.8788
2008-09-24 12:30:00,9.02,9.05,9.01,9.03,847944.8800190069,3.449,3.4605,3.4452,3.4528,847944.88
2008-09-24 13:00:00,9.03,9.17,9.03,9.15,1473271.560940841,3.4528,3.5063,3.4528,3.4987,1473271.5609
2008-09-24 13:30:00,9.16,9.16,9.09,9.1,2349251.603706344,3.5025,3.5025,3.4758,3.4796,2349251.6037
2008-09-24 14:00:00,9.1,9.16,9.06,9.16,2043003.0886196247,3.4796,3.5025,3.4643,3.5025,2043003.0886
2008-09-24 14:30:00,9.15,9.19,9.11,9.11,2201473.033974816,3.4987,3.514,3.4834,3.4834,2201473.034
2008-09-24 15:00:00,9.11,9.15,9.07,9.13,2274649.560465669,3.4834,3.4987,3.4681,3.491,2274649.5605
2008-09-24 15:30:00,9.13,9.15,9.04,9.1,4990258.9688762175,3.491,3.4987,3.4566,3.4796,4990258.9689
2008-09-25 09:30:00,9.2,9.2,8.94,9.02,4552625.326680922,3.5178,3.5178,3.4184,3.449,4552625.3267
2008-09-25 10:00:00,9.02,9.22,9.01,9.15,3665478.736041815,3.449,3.5255,3.4452,3.4987,3665478.736
2008-09-25 10:30:00,9.15,9.28,9.13,9.26,3448325.0178189594,3.4987,3.5484,3.491,3.5408,3448325.0178
2008-09-25 11:00:00,9.26,9.34,9.23,9.32,2626277.025421716,3.5408,3.5713,3.5293,3.5637,2626277.0254
2008-09-25 11:30:00,9.32,9.39,9.32,9.34,1817058.683772868,3.5637,3.5905,3.5637,3.5713,1817058.6838
2008-09-25 12:00:00,9.34,9.39,9.32,9.39,1231646.4718460443,3.5713,3.5905,3.5637,3.5905,1231646.4718
2008-09-25 12:30:00,9.39,9.45,9.38,9.41,1974578.2846281773,3.5905,3.6134,3.5866,3.5981,1974578.2846
2008-09-25 13:00:00,9.41,9.46,9.38,9.45,1977429.3181278207,3.5981,3.6172,3.5866,3.6134,1977429.3181
2008-09-25 13:30:00,9.45,9.52,9.45,9.5,2975528.629128059,3.6134,3.6402,3.6134,3.6325,2975528.6291
2008-09-25 14:00:00,9.5,9.5,9.35,9.38,2819434.5450225705,3.6325,3.6325,3.5752,3.5866,2819434.545
2008-09-25 14:30:00,9.38,9.42,9.37,9.42,1142314.0888572107,3.5866,3.6019,3.5828,3.6019,1142314.0889
2008-09-25 15:00:00,9.42,9.51,9.4,9.48,1799952.482775006,3.6019,3.6364,3.5943,3.6249,1799952.4828
2008-09-25 15:30:00,9.48,9.5,9.37,9.43,3363744.357329532,3.6249,3.6325,3.5828,3.6058,3363744.3573
2008-09-26 09:30:00,9.18,9.39,9.15,9.33,2096697.5528629129,3.5102,3.5905,3.4987,3.5675,2096697.5529
2008-09-26 10:00:00,9.33,9.37,9.23,9.26,1990971.7272511283,3.5675,3.5828,3.5293,3.5408,1990971.7273
2008-09-26 10:30:00,9.26,9.32,9.24,9.29,1876930.387265384,3.5408,3.5637,3.5331,3.5522,1876930.3873
2008-09-26 11:00:00,9.29,9.3,9.23,9.28,1132335.471608458,3.5522,3.5561,3.5293,3.5484,1132335.4716
2008-09-26 11:30:00,9.28,9.31,9.24,9.31,1474221.9054407224,3.5484,3.5599,3.5331,3.5599,1474221.9054
2008-09-26 12:00:00,9.31,9.37,9.29,9.37,1696602.5184129248,3.5599,3.5828,3.5522,3.5828,1696602.5184
2008-09-26 12:30:00,9.37,9.44,9.37,9.42,1775005.9396531242,3.5828,3.6096,3.5828,3.6019,1775005.9397
2008-09-26 13:00:00,9.43,9.54,9.42,9.51,2130434.782608696,3.6058,3.6478,3.6019,3.6364,2130434.7826
2008-09-26 13:30:00,9.51,9.52,9.44,9.46,1583511.5229270612,3.6364,3.6402,3.6096,3.6172,1583511.5229
2008-09-26 14:00:00,9.46,9.46,9.39,9.39,1859586.600142552,3.6172,3.6172,3.5905,3.5905,1859586.6001
2008-09-26 14:30:00,9.39,9.46,9.38,9.4,1224994.0603468758,3.5905,3.6172,3.5866,3.5943,1224994.0603
2008-09-26 15:00:00,9.39,9.45,9.34,9.44,2625089.094796864,3.5905,3.6134,3.5713,3.6096,2625089.0948
2008-09-26 15:30:00,9.45,9.53,9.43,9.51,4609645.996673794,3.6134,3.644,3.6058,3.6364,4609645.9967
2008-09-29 09:30:00,9.38,9.54,9.14,9.23,4253504.395343312,3.5866,3.6478,3.4949,3.5293,4253504.3953
2008-09-29 10:00:00,9.23,9.26,9.0,9.07,5041339.985744833,3.5293,3.5408,3.4413,3.4681,5041339.9857
2008-09-29 10:30:00,9.07,9.1,9.03,9.08,3981468.282252317,3.4681,3.4796,3.4528,3.4719,3981468.2823
2008-09-29 11:00:00,9.08,9.08,9.01,9.01,2052744.119743407,3.4719,3.4719,3.4452,3.4452,2052744.1197
2008-09-29 11:30:00,9.01,9.01,8.92,8.96,1612259.4440484676,3.4452,3.4452,3.4108,3.426,1612259.444
2008-09-29 12:00:00,8.95,8.96,8.91,8.95,1539320.503682585,3.4222,3.426,3.4069,3.4222,1539320.5037
2008-09-29 12:30:00,8.95,9.0,8.92,8.94,1969113.8037538608,3.4222,3.4413,3.4108,3.4184,1969113.8038
2008-09-29 13:00:00,8.95,9.03,8.9,9.02,1499406.0346875745,3.4222,3.4528,3.4031,3.449,1499406.0347
2008-09-29 13:30:00,9.02,9.03,8.69,8.83,4935851.746258019,3.449,3.4528,3.3228,3.3763,4935851.7463
2008-09-29 14:00:00,8.83,8.92,8.68,8.76,5067949.631741506,3.3763,3.4108,3.319,3.3496,5067949.6317
2008-09-29 14:30:00,8.77,8.83,8.73,8.81,3114754.098360656,3.3534,3.3763,3.3381,3.3687,3114754.0984
2008-09-29 15:00:00,8.81,8.84,8.63,8.63,4237348.538845331,3.3687,3.3802,3.2999,3.2999,4237348.5388
2008-09-29 15:30:00,8.63,8.92,8.61,8.78,7049180.327868853,3.2999,3.4108,3.2922,3.3572,7049180.3279
2008-09-30 09:30:00,8.57,8.82,8.54,8.78,4807317.652649085,3.2769,3.3725,3.2655,3.3572,4807317.6526
2008-09-30 10:00:00,8.78,8.9,8.74,8.82,3020907.5789973866,3.3572,3.4031,3.3419,3.3725,3020907.579
2008-09-30 10:30:00,8.82,8.87,8.79,8.83,2215965.787598004,3.3725,3.3916,3.361,3.3763,2215965.7876
2008-09-30 11:00:00,8.83,8.87,8.75,8.79,2478736.041815158,3.3763,3.3916,3.3457,3.361,2478736.0418
2008-09-30 11:30:00,8.78,8.86,8.78,8.85,2284153.0054644807,3.3572,3.3878,3.3572,3.384,2284153.0055
2008-09-30 12:00:00,8.86,8.87,8.83,8.87,2539558.089807555,3.3878,3.3916,3.3763,3.3916,2539558.0898
2008-09-30 12:30:00,8.87,8.94,8.86,8.93,1277738.1800902828,3.3916,3.4184,3.3878,3.4146,1277738.1801
2008-09-30 13:00:00,8.94,8.98,8.92,8.94,1861487.289142314,3.4184,3.4337,3.4108,3.4184,1861487.2891
2008-09-30 13:30:00,8.94,9.05,8.94,9.02,2901164.1720123547,3.4184,3.4605,3.4184,3.449,2901164.172
2008-09-30 14:00:00,9.02,9.09,9.01,9.09,2184129.246851984,3.449,3.4758,3.4452,3.4758,2184129.2469
2008-09-30 14:30:00,9.09,9.15,9.07,9.12,1994297.933000713,3.4758,3.4987,3.4681,3.4872,1994297.933
2008-09-30 15:00:00,9.12,9.2,9.09,9.2,3274174.388215728,3.4872,3.5178,3.4758,3.5178,3274174.3882
2008-09-30 15:30:00,9.2,9.43,9.19,9.42,9076265.146115469,3.5178,3.6058,3.514,3.6019,9076265.1461
2008-10-01 09:30:00,9.27,9.36,9.18,9.27,4437396.056070326,3.5446,3.579,3.5102,3.5446,4437396.0561
2008-10-01 10:00:00,9.27,9.29,9.09,9.13,3226419.5770966974,3.5446,3.5522,3.4758,3.491,3226419.5771
2008-10-01 10:30:00,9.13,9.14,9.05,9.1,1996198.6220004752,3.491,3.4949,3.4605,3.4796,1996198.622
2008-10-01 11:00:00,9.09,9.09,8.96,8.96,3164172.0123544787,3.4758,3.4758,3.426,3.426,3164172.0124
2008-10-01 11:30:00,8.97,9.01,8.94,8.96,1592539.795675933,3.4299,3.4452,3.4184,3.426,1592539.7957
2008-10-01 12:00:00,8.96,9.02,8.9,8.95,2063197.9092421003,3.426,3.449,3.4031,3.4222,2063197.9092
2008-10-01 12:30:00,8.95,9.02,8.93,8.97,2078641.00736517,3.4222,3.449,3.4146,3.4299,2078641.0074
2008-10-01 13:00:00,8.97,8.97,8.89,8.92,2181990.971727251,3.4299,3.4299,3.3993,3.4108,2181990.9717
2008-10-01 13:30:00,8.92,8.98,8.85,8.91,3842955.571394631,3.4108,3.4337,3.384,3.4069,3842955.5714
2008-10-01 14:00:00,8.91,8.91,8.84,8.88,2324305.060584462,3.4069,3.4069,3.3802,3.3955,2324305.0606
2008-10-01 14:30:00,8.88,8.88,8.78,8.8,2877167.973390354,3.3955,3.3955,3.3572,3.3649,2877167.9734
2008-10-01 15:00:00,8.79,8.83,8.75,8.8,3252316.4647184606,3.361,3.3763,3.3457,3.3649,3252316.4647
2008-10-01 15:30:00,8.8,8.84,8.73,8.79,5225706.818721787,3.3649,3.3802,3.3381,3.361,5225706.8187
2008-10-02 09:30:00,8.34,8.42,8.25,8.3,8467094.321691614,3.189,3.2196,3.1546,3.1737,8467094.3217
2008-10-02 10:00:00,8.31,8.31,8.15,8.17,4839154.193395106,3.1775,3.1775,3.1163,3.124,4839154.1934
2008-10-02 10:30:00,8.17,8.2,8.12,8.14,2898075.5523877405,3.124,3.1354,3.1049,3.1125,2898075.5524
2008-10-02 11:00:00,8.14,8.16,8.04,8.11,3948918.9831313854,3.1125,3.1201,3.0743,3.101,3948918.9831
2008-10-02 11:30:00,8.1,8.11,8.03,8.05,3220955.0962223806,3.0972,3.101,3.0704,3.0781,3220955.0962
2008-10-02 12:00:00,8.05,8.06,8.01,8.01,2357091.945830364,3.0781,3.0819,3.0628,3.0628,2357091.9458
2008-10-02 12:30:00,8.01,8.05,7.98,8.05,2980042.7655024948,3.0628,3.0781,3.0513,3.0781,2980042.7655
2008-10-02 13:00:00,8.05,8.05,8.01,8.03,2582798.7645521504,3.0781,3.0781,3.0628,3.0704,2582798.7646
2008-10-02 13:30:00,8.03,8.05,8.0,8.03,6287479.211214066,3.0704,3.0781,3.059,3.0704,6287479.2112
2008-10-02 14:00:00,8.03,8.05,8.0,8.01,2204086.481349489,3.0704,3.0781,3.059,3.0628,2204086.4813
2008-10-02 14:30:00,8.01,8.06,7.97,8.06,4299833.689712521,3.0628,3.0819,3.0475,3.0819,4299833.6897
2008-10-02 15:00:00,8.06,8.1,8.01,8.04,3650273.224043716,3.0819,3.0972,3.0628,3.0743,3650273.224
2008-10-02 15:30:00,8.04,8.11,8.01,8.06,7788548.348776432,3.0743,3.101,3.0628,3.0819,7788548.3488
2008-10-03 09:30:00,8.15,8.28,8.14,8.26,3885721.073889285,3.1163,3.166,3.1125,3.1584,3885721.0739
2008-10-03 10:00:00,8.26,8.3,8.2,8.23,3485626.039439297,3.1584,3.1737,3.1354,3.1469,3485626.0394
2008-10-03 10:30:00,8.23,8.3,8.21,8.28,2383464.005702067,3.1469,3.1737,3.1393,3.166,2383464.0057
2008-10-03 11:00:00,8.28,8.35,8.27,8.31,2897837.9662627704,3.166,3.1928,3.1622,3.1775,2897837.9663
2008-10-03 11:30:00,8.31,8.37,8.28,8.31,2101449.275362319,3.1775,3.2004,3.166,3.1775,2101449.2754
2008-10-03 12:00:00,8.3,8.35,8.27,8.33,1640769.7790449038,3.1737,3.1928,3.1622,3.1852,1640769.779
2008-10-03 12:30:00,8.32,8.4,8.32,8.4,1319553.3380850558,3.1813,3.2119,3.1813,3.2119,1319553.3381
2008-10-03 13:00:00,8.4,8.47,8.22,8.23,4771204.561653599,3.2119,3.2387,3.1431,3.1469,4771204.5617
2008-10-03 13:30:00,8.23,8.35,8.14,8.25,5684960.79828938,3.1469,3.1928,3.1125,3.1546,5684960.7983
2008-10-03 14:00:00,8.25,8.32,8.17,8.19,3786172.487526728,3.1546,3.1813,3.124,3.1316,3786172.4875
2008-10-03 14:30:00,8.19,8.29,8.08,8.27,3716322.16678546,3.1316,3.1699,3.0896,3.1622,3716322.1668
2008-10-03 15:00:00,8.27,8.28,8.09,8.1,3091945.830363507,3.1622,3.166,3.0934,3.0972,3091945.8304
2008-10-03 15:30:00,8.1,8.14,7.97,7.97,5889997.62413875,3.0972,3.1125,3.0475,3.0475,5889997.6241
2008-10-06 09:30:00,7.79,7.79,7.35,7.36,10222618.199097171,2.9787,2.9787,2.8104,2.8143,10222618.1991
2008-10-06 10:00:00,7.37,7.57,7.36,7.52,7809455.927773818,2.8181,2.8946,2.8143,2.8754,7809455.9278
2008-10-06 10:30:00,7.52,7.55,7.37,7.5,5459016.393442623,2.8754,2.8869,2.8181,2.8678,5459016.3934
2008-10-06 11:00:00,7.5,7.58,7.48,7.52,4990971.727251128,2.8678,2.8984,2.8601,2.8754,4990971.7273
2008-10-06 11:30:00,7.53,7.53,7.4,7.41,4619862.200047517,2.8793,2.8793,2.8295,2.8334,4619862.2
2008-10-06 12:00:00,7.41,7.47,7.38,7.4,3243763.3642195296,2.8334,2.8563,2.8219,2.8295,3243763.3642
2008-10-06 12:30:00,7.4,7.41,7.27,7.28,3722024.233784747,2.8295,2.8334,2.7798,2.7837,3722024.2338
2008-10-06 13:00:00,7.28,7.37,7.24,7.3,3053694.464243288,2.7837,2.8181,2.7684,2.7913,3053694.4642
2008-10-06 13:30:00,7.3,7.32,7.13,7.23,4275837.49109052,2.7913,2.799,2.7263,2.7645,4275837.4911
2008-10-06 14:00:00,7.23,7.24,7.09,7.11,3233309.574720836,2.7645,2.7684,2.711,2.7187,3233309.5747
2008-10-06 14:30:00,7.11,7.19,7.03,7.16,4459729.151817534,2.7187,2.7492,2.6881,2.7378,4459729.1518
2008-10-06 15:00:00,7.15,7.51,7.06,7.5,8657163.221667854,2.734,2.8716,2.6995,2.8678,8657163.2217
2008-10-06 15:30:00,7.5,7.58,7.38,7.52,12030886.19624614,2.8678,2.8984,2.8219,2.8754,12030886.1962
2008-10-07 09:30:00,7.66,7.77,7.29,7.32,5828225.231646472,2.929,2.971,2.7875,2.799,5828225.2316
2008-10-07 10:00:00,7.32,7.39,7.26,7.38,5847707.293894037,2.799,2.8257,2.776,2.8219,5847707.2939
2008-10-07 10:30:00,7.37,7.41,7.29,7.32,3442147.7785697314,2.8181,2.8334,2.7875,2.799,3442147.7786
2008-10-07 11:00:00,7.32,7.32,7.18,7.28,2174625.801853172,2.799,2.799,2.7454,2.7837,2174625.8019
2008-10-07 11:30:00,7.27,7.4,7.27,7.31,1905203.1361368496,2.7798,2.8295,2.7798,2.7951,1905203.1361
2008-10-07 12:00:00,7.31,7.31,7.16,7.16,1506771.2045616535,2.7951,2.7951,2.7378,2.7378,1506771.2046
2008-10-07 12:30:00,7.18,7.21,7.1,7.13,2232834.402470896,2.7454,2.7569,2.7148,2.7263,2232834.4025
2008-10-07 13:00:00,7.13,7.26,7.05,7.08,2633167.023045854,2.7263,2.776,2.6957,2.7072,2633167.023
2008-10-07 13:30:00,7.08,7.16,6.98,6.99,2915894.5117605133,2.7072,2.7378,2.669,2.6728,2915894.5118
2008-10-07 14:00:00,6.99,7.21,6.98,7.21,4614635.305298171,2.6728,2.7569,2.669,2.7569,4614635.3053
2008-10-07 14:30:00,7.19,7.26,7.13,7.15,3299833.6897125207,2.7492,2.776,2.7263,2.734,3299833.6897
2008-10-07 15:00:00,7.15,7.19,7.09,7.13,3308861.9624613924,2.734,2.7492,2.711,2.7263,3308861.9625
2008-10-07 15:30:00,7.13,7.17,6.94,6.94,7017818.959372773,2.7263,2.7416,2.6537,2.6537,7017818.9594
2008-10-08 09:30:00,6.79,7.28,6.74,7.18,7382988.833452127,2.5963,2.7837,2.5772,2.7454,7382988.8335
2008-10-08 10:00:00,7.18,7.26,7.01,7.13,7363031.598954621,2.7454,2.776,2.6804,2.7263,7363031.599
2008-10-08 10:30:00,7.12,7.16,7.01,7.15,5057495.842242813,2.7225,2.7378,2.6804,2.734,5057495.8422
2008-10-08 11:00:00,7.14,7.23,7.05,7.18,4470658.113566168,2.7301,2.7645,2.6957,2.7454,4470658.1136
2008-10-08 11:30:00,7.18,7.21,7.02,7.16,3295794.725588025,2.7454,2.7569,2.6842,2.7378,3295794.7256
2008-10-08 12:00:00,7.16,7.16,7.0,7.09,3178427.1798526966,2.7378,2.7378,2.6766,2.711,3178427.1799
2008-10-08 12:30:00,7.1,7.16,7.07,7.16,4388453.314326444,2.7148,2.7378,2.7034,2.7378,4388453.3143
2008-10-08 13:00:00,7.16,7.34,7.16,7.24,6307911.617961511,2.7378,2.8066,2.7378,2.7684,6307911.618
2008-10-08 13:30:00,7.25,7.54,7.24,7.48,4139225.469232597,2.7722,2.8831,2.7684,2.8601,4139225.4692
2008-10-08 14:00:00,7.49,7.61,7.42,7.48,5498455.690187694,2.864,2.9098,2.8372,2.8601,5498455.6902
2008-10-08 14:30:00,7.48,7.56,7.24,7.47,6641720.123544785,2.8601,2.8907,2.7684,2.8563,6641720.1235
2008-10-08 15:00:00,7.47,7.55,7.38,7.46,5729389.403658827,2.8563,2.8869,2.8219,2.8525,5729389.4037
2008-10-08 15:30:00,7.46,7.52,7.16,7.16,8642670.468044667,2.8525,2.8754,2.7378,2.7378,8642670.468
2008-10-09 09:30:00,7.21,7.23,6.92,7.0,5616773.580422903,2.7569,2.7645,2.646,2.6766,5616773.5804
2008-10-09 10:00:00,7.0,7.11,6.96,7.08,4345450.2257068185,2.6766,2.7187,2.6613,2.7072,4345450.2257
2008-10-09 10:30:00,7.08,7.16,7.05,7.12,3882632.454264671,2.7072,2.7378,2.6957,2.7225,3882632.4543
2008-10-09 11:00:00,7.11,7.13,7.0,7.09,4041339.985744833,2.7187,2.7263,2.6766,2.711,4041339.9857
2008-10-09 11:30:00,7.09,7.25,7.09,7.15,3885958.660014256,2.711,2.7722,2.711,2.734,3885958.66
2008-10-09 12:00:00,7.15,7.22,7.13,7.16,1858161.08339273,2.734,2.7607,2.7263,2.7378,1858161.0834
2008-10-09 12:30:00,7.17,7.18,7.12,7.16,2228557.8522214303,2.7416,2.7454,2.7225,2.7378,2228557.8522
2008-10-09 13:00:00,7.16,7.22,7.13,7.18,2984319.31575196,2.7378,2.7607,2.7263,2.7454,2984319.3158
2008-10-09 13:30:00,7.18,7.2,7.11,7.14,3210976.478973628,2.7454,2.7531,2.7187,2.7301,3210976.479
2008-10-09 14:00:00,7.14,7.16,7.05,7.1,2679971.4896650035,2.7301,2.7378,2.6957,2.7148,2679971.4897
2008-10-09 14:30:00,7.11,7.13,7.05,7.07,3732002.8510335,2.7187,2.7263,2.6957,2.7034,3732002.851
2008-10-09 15:00:00,7.07,7.07,6.88,6.91,5511285.34093609,2.7034,2.7034,2.6307,2.6422,5511285.3409
2008-10-09 15:30:00,6.91,6.92,6.54,6.72,10362556.42670468,2.6422,2.646,2.5007,2.5695,10362556.4267
2008-10-10 09:30:00,6.39,6.88,6.31,6.87,11579234.972677596,2.4434,2.6307,2.4128,2.6269,11579234.9727
2008-10-10 10:00:00,6.87,7.12,6.63,6.96,8417913.99382276,2.6269,2.7225,2.5351,2.6613,8417913.9938
2008-10-10 10:30:00,6.96,6.98,6.69,6.81,5425754.335946781,2.6613,2.669,2.5581,2.6039,5425754.3359
2008-10-10 11:00:00,6.81,6.9,6.71,6.77,4066761.701116655,2.6039,2.6384,2.5657,2.5887,4066761.7011
2008-10-10 11:30:00,6.76,6.84,6.74,6.77,4359467.807080067,2.5848,2.6154,2.5772,2.5887,4359467.8071
2008-10-10 12:00:00,6.77,6.88,6.76,6.78,3156569.256355429,2.5887,2.6307,2.5848,2.5925,3156569.2564
2008-10-10 12:30:00,6.78,6.86,6.75,6.78,2537419.8146828227,2.5925,2.6231,2.581,2.5925,2537419.8147
2008-10-10 13:00:00,6.78,6.81,6.74,6.76,2803991.446899501,2.5925,2.6039,2.5772,2.5848,2803991.4469
2008-10-10 13:30:00,6.76,6.83,6.75,6.8,6552862.9128058925,2.5848,2.6116,2.581,2.6001,6552862.9128
2008-10-10 14:00:00,6.79,6.92,6.77,6.8,4425991.922071751,2.5963,2.646,2.5887,2.6001,4425991.9221
2008-10-10 14:30:00,6.8,6.85,6.78,6.83,6098360.655737705,2.6001,2.6192,2.5925,2.6116,6098360.6557
2008-10-10 15:00:00,6.83,7.08,6.81,7.05,8424566.40532193,2.6116,2.7072,2.6039,2.6957,8424566.4053
2008-10-10 15:30:00,7.05,7.24,6.99,7.1,14536469.470182942,2.6957,2.7684,2.6728,2.7148,14536469.4702
2008-10-13 09:30:00,7.5,7.51,7.14,7.16,5164172.012354478,2.8678,2.8716,2.7301,2.7378,5164172.0124
2008-10-13 10:00:00,7.16,7.18,7.11,7.15,3869090.045141364,2.7378,2.7454,2.7187,2.734,3869090.0451
2008-10-13 10:30:00,7.15,7.28,7.14,7.24,3423378.4746970776,2.734,2.7837,2.7301,2.7684,3423378.4747
2008-10-13 11:00:00,7.24,7.26,7.2,7.21,2397006.4148253743,2.7684,2.776,2.7531,2.7569,2397006.4148
2008-10-13 11:30:00,7.21,7.24,7.13,7.16,2311950.582086006,2.7569,2.7684,2.7263,2.7378,2311950.5821
2008-10-13 12:00:00,7.16,7.24,7.16,7.21,1851271.0857685911,2.7378,2.7684,2.7378,2.7569,1851271.0858
2008-10-13 12:30:00,7.21,7.26,7.19,7.22,3306248.515086719,2.7569,2.776,2.7492,2.7607,3306248.5151
2008-10-13 13:00:00,7.22,7.23,7.2,7.23,1232121.6440959848,2.7607,2.7645,2.7531,2.7645,1232121.6441
2008-10-13 13:30:00,7.22,7.25,7.18,7.19,2737704.918032787,2.7607,2.7722,2.7454,2.7492,2737704.918
2008-10-13 14:00:00,7.19,7.19,7.05,7.05,3399619.862200048,2.7492,2.7492,2.6957,2.6957,3399619.8622
2008-10-13 14:30:00,7.05,7.17,7.04,7.17,4424328.819196959,2.6957,2.7416,2.6919,2.7416,4424328.8192
2008-10-13 15:00:00,7.17,7.33,7.16,7.32,5578047.042052744,2.7416,2.8028,2.7378,2.799,5578047.0421
2008-10-13 15:30:00,7.32,7.63,7.29,7.62,10453789.498693276,2.799,2.9175,2.7875,2.9137,10453789.4987
2008-10-14 09:30:00,7.86,7.89,7.48,7.63,7418626.752197672,3.0054,3.0169,2.8601,2.9175,7418626.7522
2008-10-14 10:00:00,7.63,7.86,7.61,7.79,6697552.862912806,2.9175,3.0054,2.9098,2.9787,6697552.8629
2008-10-14 10:30:00,7.79,7.84,7.65,7.79,4833689.712520789,2.9787,2.9978,2.9251,2.9787,4833689.7125
2008-10-14 11:00:00,7.78,7.82,7.74,7.77,5112140.650985982,2.9748,2.9901,2.9596,2.971,5112140.651
2008-10-14 11:30:00,7.77,7.8,7.73,7.76,3200522.6894749347,2.971,2.9825,2.9557,2.9672,3200522.6895
2008-10-14 12:00:00,7.76,7.77,7.66,7.72,1933713.471133286,2.9672,2.971,2.929,2.9519,1933713.4711
2008-10-14 12:30:00,7.72,7.74,7.68,7.69,1748871.4659063912,2.9519,2.9596,2.9366,2.9404,1748871.4659
2008-10-14 13:00:00,7.69,7.7,7.61,7.64,1253741.9814682822,2.9404,2.9443,2.9098,2.9213,1253741.9815
2008-10-14 13:30:00,7.64,7.7,7.58,7.6,2039439.29674507,2.9213,2.9443,2.8984,2.906,2039439.2967
2008-10-14 14:00:00,7.6,7.63,7.54,7.61,4857448.325017819,2.906,2.9175,2.8831,2.9098,4857448.325
2008-10-14 14:30:00,7.61,7.64,7.4,7.43,5045616.535994298,2.9098,2.9213,2.8295,2.841,5045616.536
2008-10-14 15:00:00,7.43,7.59,7.4,7.55,3512710.857685911,2.841,2.9022,2.8295,2.8869,3512710.8577
2008-10-14 15:30:00,7.55,7.68,7.45,7.47,6560703.254929912,2.8869,2.9366,2.8487,2.8563,6560703.2549
2008-10-15 09:30:00,7.16,7.16,6.95,7.03,8983844.14350202,2.7378,2.7378,2.6575,2.6881,8983844.1435
2008-10-15 10:00:00,7.04,7.05,6.85,6.88,6701116.654787361,2.6919,2.6957,2.6192,2.6307,6701116.6548
2008-10-15 10:30:00,6.88,6.89,6.75,6.78,5383464.005702067,2.6307,2.6345,2.581,2.5925,5383464.0057
2008-10-15 11:00:00,6.78,6.79,6.66,6.7,5659776.669042528,2.5925,2.5963,2.5466,2.5619,5659776.669
2008-10-15 11:30:00,6.7,6.81,6.69,6.74,3814682.822523165,2.5619,2.6039,2.5581,2.5772,3814682.8225
2008-10-15 12:00:00,6.75,6.75,6.66,6.67,2236635.7804704206,2.581,2.581,2.5466,2.5504,2236635.7805
2008-10-15 12:30:00,6.68,6.7,6.62,6.66,3492516.037063436,2.5542,2.5619,2.5313,2.5466,3492516.0371
2008-10-15 13:00:00,6.66,6.75,6.63,6.7,4178427.1798526966,2.5466,2.581,2.5351,2.5619,4178427.1799
2008-10-15 13:30:00,6.7,6.71,6.63,6.65,4252316.46471846,2.5619,2.5657,2.5351,2.5428,4252316.4647
2008-10-15 14:00:00,6.65,6.66,6.57,6.64,5900688.999762414,2.5428,2.5466,2.5122,2.5389,5900688.9998
2008-10-15 14:30:00,6.65,6.68,6.56,6.59,6937752.435257781,2.5428,2.5542,2.5084,2.5198,6937752.4353
2008-10-15 15:00:00,6.59,6.73,6.57,6.64,11157282.01473034,2.5198,2.5734,2.5122,2.5389,11157282.0147
2008-10-15 15:30:00,6.64,6.68,6.32,6.39,15905440.72226182,2.5389,2.5542,2.4166,2.4434,15905440.7223
2008-10-16 09:30:00,6.15,6.17,5.81,5.89,18143739.60560704,2.3516,2.3592,2.2216,2.2522,18143739.6056
2008-10-16 10:00:00,5.89,5.97,5.76,5.94,15744594.915656926,2.2522,2.2828,2.2025,2.2713,15744594.9157
2008-10-16 10:30:00,5.95,5.97,5.83,5.88,8922784.509384653,2.2751,2.2828,2.2292,2.2483,8922784.5094
2008-10-16 11:00:00,5.88,5.92,5.79,5.89,7102399.6198622,2.2483,2.2636,2.2139,2.2522,7102399.6199
2008-10-16 11:30:00,5.9,6.06,5.89,5.99,5947731.052506533,2.256,2.3172,2.2522,2.2904,5947731.0525
2008-10-16 12:00:00,5.99,6.15,5.91,6.02,8633404.609170824,2.2904,2.3516,2.2598,2.3019,8633404.6092
2008-10-16 12:30:00,6.02,6.04,5.84,5.89,6763126.63340461,2.3019,2.3095,2.233,2.2522,6763126.6334
2008-10-16 13:00:00,5.89,6.01,5.87,5.98,5138750.296982656,2.2522,2.2981,2.2445,2.2866,5138750.297
2008-10-16 13:30:00,5.99,6.06,5.89,6.05,4349251.603706344,2.2904,2.3172,2.2522,2.3133,4349251.6037
2008-10-16 14:00:00,6.05,6.07,5.96,5.99,5349726.775956284,2.3133,2.321,2.2789,2.2904,5349726.776
2008-10-16 14:30:00,5.99,6.13,5.94,6.1,4436920.883820385,2.2904,2.3439,2.2713,2.3325,4436920.8838
2008-10-16 15:00:00,6.1,6.24,6.05,6.15,5872416.250890948,2.3325,2.386,2.3133,2.3516,5872416.2509
2008-10-16 15:30:00,6.15,6.3,6.07,6.29,10306010.928961748,2.3516,2.4089,2.321,2.4051,10306010.929
2008-10-17 09:30:00,6.13,6.26,6.0,6.26,10207412.687099071,2.3439,2.3936,2.2942,2.3936,10207412.6871
2008-10-17 10:00:00,6.25,6.33,6.21,6.27,4949156.569256356,2.3898,2.4204,2.3745,2.3975,4949156.5693
2008-10-17 10:30:00,6.27,6.37,6.22,6.36,3759087.669280114,2.3975,2.4357,2.3783,2.4319,3759087.6693
2008-10-17 11:00:00,6.36,6.47,6.3,6.31,3151817.533856023,2.4319,2.4739,2.4089,2.4128,3151817.5339
2008-10-17 11:30:00,6.31,6.32,6.26,6.27,1666429.0805416964,2.4128,2.4166,2.3936,2.3975,1666429.0805
2008-10-17 12:00:00,6.27,6.39,6.26,6.39,1691375.6236635782,2.3975,2.4434,2.3936,2.4434,1691375.6237
2008-10-17 12:30:00,6.38,6.52,6.38,6.48,3586600.142551675,2.4395,2.4931,2.4395,2.4778,3586600.1426
2008-10-17 13:00:00,6.48,6.6,6.47,6.57,3086243.76336422,2.4778,2.5237,2.4739,2.5122,3086243.7634
2008-10-17 13:30:00,6.57,6.69,6.57,6.6,3945117.605131861,2.5122,2.5581,2.5122,2.5237,3945117.6051
2008-10-17 14:00:00,6.6,6.67,6.46,6.46,3009503.444998812,2.5237,2.5504,2.4701,2.4701,3009503.445
2008-10-17 14:30:00,6.47,6.55,6.43,6.55,4121644.095984794,2.4739,2.5045,2.4586,2.5045,4121644.096
2008-10-17 15:00:00,6.55,6.67,6.46,6.51,5807792.824899026,2.5045,2.5504,2.4701,2.4892,5807792.8249
2008-10-17 15:30:00,6.51,6.55,6.42,6.46,6032549.299120932,2.4892,2.5045,2.4548,2.4701,6032549.2991
2008-10-20 09:30:00,6.48,6.63,6.39,6.58,4877643.145640295,2.4778,2.5351,2.4434,2.516,4877643.1456
2008-10-20 10:00:00,6.58,6.63,6.48,6.52,3846281.777144215,2.516,2.5351,2.4778,2.4931,3846281.7771
2008-10-20 10:30:00,6.52,6.54,6.39,6.43,2544309.812306961,2.4931,2.5007,2.4434,2.4586,2544309.8123
2008-10-20 11:00:00,6.43,6.43,6.25,6.32,3421715.371822285,2.4586,2.4586,2.3898,2.4166,3421715.3718
2008-10-20 11:30:00,6.32,6.42,6.32,6.39,2280351.627464956,2.4166,2.4548,2.4166,2.4434,2280351.6275
2008-10-20 12:00:00,6.38,6.44,6.36,6.39,1513661.2021857924,2.4395,2.4625,2.4319,2.4434,1513661.2022
2008-10-20 12:30:00,6.39,6.42,6.34,6.35,1568306.0109289617,2.4434,2.4548,2.4242,2.4281,1568306.0109
2008-10-20 13:00:00,6.35,6.36,6.31,6.36,1119980.9931100025,2.4281,2.4319,2.4128,2.4319,1119980.9931
2008-10-20 13:30:00,6.36,6.43,6.32,6.4,1822047.992397244,2.4319,2.4586,2.4166,2.4472,1822047.9924
2008-10-20 14:00:00,6.4,6.46,6.37,6.38,1488239.48681397,2.4472,2.4701,2.4357,2.4395,1488239.4868
2008-10-20 14:30:00,6.38,6.44,6.36,6.41,1479923.9724400097,2.4395,2.4625,2.4319,2.451,1479923.9724
2008-10-20 15:00:00,6.41,6.45,6.39,6.4,1957234.4975053456,2.451,2.4663,2.4434,2.4472,1957234.4975
2008-10-20 15:30:00,6.39,6.52,6.37,6.51,5355666.429080542,2.4434,2.4931,2.4357,2.4892,5355666.4291
2008-10-21 09:30:00,6.39,6.41,6.3,6.4,2904965.55001188,2.4434,2.451,2.4089,2.4472,2904965.55
2008-10-21 10:00:00,6.39,6.51,6.37,6.43,2046804.4666191493,2.4434,2.4892,2.4357,2.4586,2046804.4666
2008-10-21 10:30:00,6.43,6.46,6.4,6.43,1858161.08339273,2.4586,2.4701,2.4472,2.4586,1858161.0834
2008-10-21 11:00:00,6.43,6.46,6.41,6.43,1272273.6992159658,2.4586,2.4701,2.451,2.4586,1272273.6992
2008-10-21 11:30:00,6.43,6.44,6.34,6.36,3047992.397244001,2.4586,2.4625,2.4242,2.4319,3047992.3972
2008-10-21 12:00:00,6.36,6.38,6.27,6.32,2028747.9211214064,2.4319,2.4395,2.3975,2.4166,2028747.9211
2008-10-21 12:30:00,6.32,6.37,6.27,6.28,1050368.258493704,2.4166,2.4357,2.3975,2.4013,1050368.2585
2008-10-21 13:00:00,6.28,6.38,6.27,6.35,1507246.3768115942,2.4013,2.4395,2.3975,2.4281,1507246.3768
2008-10-21 13:30:00,6.34,6.39,6.33,6.33,1227607.5077215491,2.4242,2.4434,2.4204,2.4204,1227607.5077
2008-10-21 14:00:00,6.34,6.44,6.33,6.43,1090520.313613685,2.4242,2.4625,2.4204,2.4586,1090520.3136
2008-10-21 14:30:00,6.43,6.5,6.42,6.44,1577571.8698028035,2.4586,2.4854,2.4548,2.4625,1577571.8698
2008-10-21 15:00:00,6.44,6.49,6.37,6.37,2659301.4967925875,2.4625,2.4816,2.4357,2.4357,2659301.4968
2008-10-21 15:30:00,6.37,6.39,6.25,6.25,6583986.695177002,2.4357,2.4434,2.3898,2.3898,6583986.6952
2008-10-22 09:30:00,6.19,6.29,6.17,6.22,3593965.3124257545,2.3669,2.4051,2.3592,2.3783,3593965.3124
2008-10-22 10:00:00,6.22,6.28,6.17,6.18,3286766.4528391543,2.3783,2.4013,2.3592,2.3631,3286766.4528
2008-10-22 10:30:00,6.18,6.28,6.17,6.25,2015443.0981230696,2.3631,2.4013,2.3592,2.3898,2015443.0981
2008-10-22 11:00:00,6.25,6.25,6.19,6.2,1633167.0230458542,2.3898,2.3898,2.3669,2.3707,1633167.023
2008-10-22 11:30:00,6.2,6.27,6.19,6.26,1425516.7498218103,2.3707,2.3975,2.3669,2.3936,1425516.7498
2008-10-22 12:00:00,6.26,6.28,6.23,6.26,1420052.2689474935,2.3936,2.4013,2.3822,2.3936,1420052.2689
2008-10-22 12:30:00,6.27,6.32,6.25,6.32,2380137.799952483,2.3975,2.4166,2.3898,2.4166,2380137.8
2008-10-22 13:00:00,6.32,6.32,6.18,6.31,2866951.770016631,2.4166,2.4166,2.3631,2.4128,2866951.77
2008-10-22 13:30:00,6.31,6.33,6.29,6.32,3298408.172962699,2.4128,2.4204,2.4051,2.4166,3298408.173
2008-10-22 14:00:00,6.32,6.38,6.31,6.37,3759562.841530055,2.4166,2.4395,2.4128,2.4357,3759562.8415
2008-10-22 14:30:00,6.38,6.38,6.31,6.32,3282252.3164647184,2.4395,2.4395,2.4128,2.4166,3282252.3165
2008-10-22 15:00:00,6.32,6.33,6.26,6.27,4933951.057258256,2.4166,2.4204,2.3936,2.3975,4933951.0573
2008-10-22 15:30:00,6.27,6.38,6.22,6.33,10305298.170586836,2.3975,2.4395,2.3783,2.4204,10305298.1706
2008-10-23 09:30:00,6.3,6.31,6.07,6.15,5276312.663340461,2.4089,2.4128,2.321,2.3516,5276312.6633
2008-10-23 10:00:00,6.16,6.24,6.1,6.19,4253266.8092183415,2.3554,2.386,2.3325,2.3669,4253266.8092
2008-10-23 10:30:00,6.19,6.35,6.18,6.33,2811594.202898551,2.3669,2.4281,2.3631,2.4204,2811594.2029
2008-10-23 11:00:00,6.34,6.36,6.24,6.25,2871465.906391067,2.4242,2.4319,2.386,2.3898,2871465.9064
2008-10-23 11:30:00,6.25,6.26,6.19,6.26,3449275.362318841,2.3898,2.3936,2.3669,2.3936,3449275.3623
2008-10-23 12:00:00,6.27,6.27,6.19,6.2,3523164.6471846043,2.3975,2.3975,2.3669,2.3707,3523164.6472
2008-10-23 12:30:00,6.2,6.28,6.2,6.24,2956521.739130435,2.3707,2.4013,2.3707,2.386,2956521.7391
2008-10-23 13:00:00,6.24,6.29,6.19,6.23,3008553.100498931,2.386,2.4051,2.3669,2.3822,3008553.1005
2008-10-23 13:30:00,6.23,6.28,6.21,6.25,4315751.960085531,2.3822,2.4013,2.3745,2.3898,4315751.9601
2008-10-23 14:00:00,6.25,6.28,6.19,6.28,6572582.561178427,2.3898,2.4013,2.3669,2.4013,6572582.5612
2008-10-23 14:30:00,6.28,6.33,6.24,6.27,4839391.779520076,2.4013,2.4204,2.386,2.3975,4839391.7795
2008-10-23 15:00:00,6.28,6.44,6.25,6.32,5410073.651698741,2.4013,2.4625,2.3898,2.4166,5410073.6517
2008-10-23 15:30:00,6.32,6.48,6.26,6.45,10756711.808030412,2.4166,2.4778,2.3936,2.4663,10756711.808
2008-10-24 09:30:00,5.99,6.31,5.96,6.15,6314326.443335709,2.2904,2.4128,2.2789,2.3516,6314326.4433
2008-10-24 10:00:00,6.15,6.17,6.01,6.09,6013067.236873367,2.3516,2.3592,2.2981,2.3286,6013067.2369
2008-10-24 10:30:00,6.08,6.2,6.07,6.19,4522689.474934664,2.3248,2.3707,2.321,2.3669,4522689.4749
2008-10-24 11:00:00,6.19,6.29,6.16,6.28,3906153.480636731,2.3669,2.4051,2.3554,2.4013,3906153.4806
2008-10-24 11:30:00,6.28,6.36,6.26,6.28,3429318.127821335,2.4013,2.4319,2.3936,2.4013,3429318.1278
2008-10-24 12:00:00,6.28,6.33,6.25,6.25,2634354.9536707057,2.4013,2.4204,2.3898,2.3898,2634354.9537
2008-10-24 12:30:00,6.25,6.29,6.23,6.24,3007602.7559990496,2.3898,2.4051,2.3822,2.386,3007602.756
2008-10-24 13:00:00,6.24,6.36,6.24,6.29,2368733.665953908,2.386,2.4319,2.386,2.4051,2368733.666
2008-10-24 13:30:00,6.28,6.28,6.22,6.23,2760988.3582798764,2.4013,2.4013,2.3783,2.3822,2760988.3583
2008-10-24 14:00:00,6.23,6.31,6.21,6.28,3569731.5276787835,2.3822,2.4128,2.3745,2.4013,3569731.5277
2008-10-24 14:30:00,6.28,6.43,6.27,6.42,4900926.585887385,2.4013,2.4586,2.3975,2.4548,4900926.5859
2008-10-24 15:00:00,6.41,6.49,6.32,6.37,6308861.962461392,2.451,2.4816,2.4166,2.4357,6308861.9625
2008-10-24 15:30:00,6.37,6.41,6.27,6.27,7924685.198384414,2.4357,2.451,2.3975,2.3975,7924685.1984
2008-10-27 09:30:00,6.18,6.34,6.13,6.31,3535994.2979330006,2.3631,2.4242,2.3439,2.4128,3535994.2979
2008-10-27 10:00:00,6.31,6.44,6.31,6.38,3690187.693038727,2.4128,2.4625,2.4128,2.4395,3690187.693
2008-10-27 10:30:00,6.39,6.4,6.31,6.4,2087194.1078641007,2.4434,2.4472,2.4128,2.4472,2087194.1079
2008-10-27 11:00:00,6.4,6.47,6.34,6.36,1781895.937277263,2.4472,2.4739,2.4242,2.4319,1781895.9373
2008-10-27 11:30:00,6.36,6.36,6.31,6.35,1838679.0211451647,2.4319,2.4319,2.4128,2.4281,1838679.0211
2008-10-27 12:00:00,6.35,6.44,6.35,6.36,1834640.05702067,2.4281,2.4625,2.4281,2.4319,1834640.057
2008-10-27 12:30:00,6.36,6.44,6.34,6.44,1937752.435257781,2.4319,2.4625,2.4242,2.4625,1937752.4353
2008-10-27 13:00:00,6.44,6.45,6.36,6.42,1938227.6075077213,2.4625,2.4663,2.4319,2.4548,1938227.6075
2008-10-27 13:30:00,6.42,6.46,6.39,6.4,1917320.0285103351,2.4548,2.4701,2.4434,2.4472,1917320.0285
2008-10-27 14:00:00,6.4,6.41,6.31,6.32,1794250.4157757186,2.4472,2.451,2.4128,2.4166,1794250.4158
2008-10-27 14:30:00,6.32,6.34,6.28,6.31,4380612.972202423,2.4166,2.4242,2.4013,2.4128,4380612.9722
2008-10-27 15:00:00,6.31,6.39,6.3,6.31,2574008.0779282493,2.4128,2.4434,2.4089,2.4128,2574008.0779
2008-10-27 15:30:00,6.31,6.32,6.11,6.11,8473984.319315752,2.4128,2.4166,2.3363,2.3363,8473984.3193
2008-10-28 09:30:00,6.35,6.39,6.21,6.28,5512235.68543597,2.4281,2.4434,2.3745,2.4013,5512235.6854
2008-10-28 10:00:00,6.28,6.3,6.14,6.23,3379662.627702542,2.4013,2.4089,2.3478,2.3822,3379662.6277
2008-10-28 10:30:00,6.23,6.25,6.06,6.11,2305298.170586838,2.3822,2.3898,2.3172,2.3363,2305298.1706
2008-10-28 11:00:00,6.12,6.21,6.11,6.15,3143264.433357092,2.3401,2.3745,2.3363,2.3516,3143264.4334
2008-10-28 11:30:00,6.16,6.23,6.16,6.18,2498218.104062723,2.3554,2.3822,2.3554,2.3631,2498218.1041
2008-10-28 12:00:00,6.18,6.2,6.16,6.18,2103349.964362081,2.3631,2.3707,2.3554,2.3631,2103349.9644
2008-10-28 12:30:00,6.18,6.2,6.15,6.18,1934426.2295081967,2.3631,2.3707,2.3516,2.3631,1934426.2295
2008-10-28 13:00:00,6.18,6.25,6.18,6.23,2000475.1722499407,2.3631,2.3898,2.3631,2.3822,2000475.1722
2008-10-28 13:30:00,6.22,6.23,6.14,6.17,1164172.0123544785,2.3783,2.3822,2.3478,2.3592,1164172.0124
2008-10-28 14:00:00,6.17,6.25,6.15,6.23,2351627.4649560465,2.3592,2.3898,2.3516,2.3822,2351627.465
2008-10-28 14:30:00,6.23,6.36,6.23,6.34,3837491.0905203135,2.3822,2.4319,2.3822,2.4242,3837491.0905
2008-10-28 15:00:00,6.34,6.41,6.26,6.41,4365882.632454265,2.4242,2.451,2.3936,2.451,4365882.6325
2008-10-28 15:30:00,6.41,6.7,6.34,6.7,9152055.119980993,2.451,2.5619,2.4242,2.5619,9152055.12
2008-10-29 09:30:00,6.63,6.68,6.44,6.47,3851033.499643621,2.5351,2.5542,2.4625,2.4739,3851033.4996
2008-10-29 10:00:00,6.47,6.62,6.44,6.57,2263720.598717035,2.4739,2.5313,2.4625,2.5122,2263720.5987
2008-10-29 10:30:00,6.57,6.58,6.41,6.45,1892135.899263483,2.5122,2.516,2.451,2.4663,1892135.8993
2008-10-29 11:00:00,6.45,6.52,6.44,6.5,1627702.5421715372,2.4663,2.4931,2.4625,2.4854,1627702.5422
2008-10-29 11:30:00,6.49,6.54,6.47,6.52,1186505.108101687,2.4816,2.5007,2.4739,2.4931,1186505.1081
2008-10-29 12:00:00,6.52,6.58,6.5,6.56,1235210.2637205988,2.4931,2.516,2.4854,2.5084,1235210.2637
2008-10-29 12:30:00,6.57,6.67,6.57,6.59,1440009.5034449988,2.5122,2.5504,2.5122,2.5198,1440009.5034
2008-10-29 13:00:00,6.59,6.65,6.57,6.64,786647.6597766691,2.5198,2.5428,2.5122,2.5389,786647.6598
2008-10-29 13:30:00,6.64,6.66,6.57,6.57,1197909.2421002614,2.5389,2.5466,2.5122,2.5122,1197909.2421
2008-10-29 14:00:00,6.57,6.61,6.47,6.53,2623901.1641720124,2.5122,2.5275,2.4739,2.4969,2623901.1642
2008-10-29 14:30:00,6.53,6.61,6.44,6.54,2530292.2309337137,2.4969,2.5275,2.4625,2.5007,2530292.2309
2008-10-29 15:00:00,6.55,6.77,6.51,6.7,3480161.55856498,2.5045,2.5887,2.4892,2.5619,3480161.5586
2008-10-29 15:30:00,6.7,6.76,6.34,6.39,9662865.288667142,2.5619,2.5848,2.4242,2.4434,9662865.2887
2008-10-30 09:30:00,6.62,6.7,6.59,6.61,3930862.4376336425,2.5313,2.5619,2.5198,2.5275,3930862.4376
2008-10-30 10:00:00,6.61,6.61,6.49,6.54,2845093.846519363,2.5275,2.5275,2.4816,2.5007,2845093.8465
2008-10-30 10:30:00,6.54,6.6,6.51,6.54,2681872.1786647663,2.5007,2.5237,2.4892,2.5007,2681872.1787
2008-10-30 11:00:00,6.54,6.57,6.48,6.51,2168923.7348538847,2.5007,2.5122,2.4778,2.4892,2168923.7349
2008-10-30 11:30:00,6.51,6.52,6.41,6.42,2821335.2340223333,2.4892,2.4931,2.451,2.4548,2821335.234
2008-10-30 12:00:00,6.42,6.45,6.39,6.4,2682109.7647897364,2.4548,2.4663,2.4434,2.4472,2682109.7648
2008-10-30 12:30:00,6.4,6.42,6.35,6.39,2793300.0712758377,2.4472,2.4548,2.4281,2.4434,2793300.0713
2008-10-30 13:00:00,6.39,6.54,6.38,6.45,2021382.7512473275,2.4434,2.5007,2.4395,2.4663,2021382.7512
2008-10-30 13:30:00,6.45,6.5,6.44,6.47,1248990.2589688762,2.4663,2.4854,2.4625,2.4739,1248990.259
2008-10-30 14:00:00,6.47,6.52,6.44,6.5,1998812.0693751485,2.4739,2.4931,2.4625,2.4854,1998812.0694
2008-10-30 14:30:00,6.49,6.52,6.45,6.47,1694464.243288192,2.4816,2.4931,2.4663,2.4739,1694464.2433
2008-10-30 15:00:00,6.47,6.51,6.36,6.41,3110477.5481111906,2.4739,2.4892,2.4319,2.451,3110477.5481
2008-10-30 15:30:00,6.41,6.49,6.33,6.47,5675932.525540508,2.451,2.4816,2.4204,2.4739,5675932.5255
2008-10-31 09:30:00,6.42,6.52,6.34,6.43,3554526.015680684,2.4548,2.4931,2.4242,2.4586,3554526.0157
2008-10-31 10:00:00,6.42,6.53,6.42,6.49,2366357.804704205,2.4548,2.4969,2.4548,2.4816,2366357.8047
2008-10-31 10:30:00,6.49,6.53,6.43,6.48,1330482.2998336898,2.4816,2.4969,2.4586,2.4778,1330482.2998
2008-10-31 11:00:00,6.48,6.56,6.46,6.54,1490140.1758137324,2.4778,2.5084,2.4701,2.5007,1490140.1758
2008-10-31 11:30:00,6.54,6.56,6.47,6.52,996198.6220004752,2.5007,2.5084,2.4739,2.4931,996198.622
2008-10-31 12:00:00,6.52,6.52,6.44,6.47,706581.1356616773,2.4931,2.4931,2.4625,2.4739,706581.1357
2008-10-31 12:30:00,6.48,6.5,6.45,6.49,624376.3364219529,2.4778,2.4854,2.4663,2.4816,624376.3364
2008-10-31 13:00:00,6.49,6.57,6.47,6.55,1010691.3756236637,2.4816,2.5122,2.4739,2.5045,1010691.3756
2008-10-31 13:30:00,6.55,6.58,6.53,6.56,1252554.050843431,2.5045,2.516,2.4969,2.5084,1252554.0508
2008-10-31 14:00:00,6.56,6.58,6.5,6.55,1327393.6802090758,2.5084,2.516,2.4854,2.5045,1327393.6802
2008-10-31 14:30:00,6.55,6.58,6.51,6.56,1823473.509147066,2.5045,2.516,2.4892,2.5084,1823473.5091
2008-10-31 15:00:00,6.56,6.61,6.48,6.49,2736279.401282965,2.5084,2.5275,2.4778,2.4816,2736279.4013
2008-10-31 15:30:00,6.49,6.5,6.36,6.44,7373960.560703255,2.4816,2.4854,2.4319,2.4625,7373960.5607
2008-11-03 09:30:00,6.31,6.45,6.24,6.35,3642908.0541696367,2.4128,2.4663,2.386,2.4281,3642908.0542
2008-11-03 10:00:00,6.36,6.4,6.27,6.31,5203611.3090995485,2.4319,2.4472,2.3975,2.4128,5203611.3091
2008-11-03 10:30:00,6.31,6.33,6.27,6.31,6198146.828225232,2.4128,2.4204,2.3975,2.4128,6198146.8282
2008-11-03 11:00:00,6.31,6.35,6.29,6.31,1910430.0308861963,2.4128,2.4281,2.4051,2.4128,1910430.0309
2008-11-03 11:30:00,6.31,6.32,6.3,6.31,1246139.2254692323,2.4128,2.4166,2.4089,2.4128,1246139.2255
2008-11-03 12:00:00,6.31,6.35,6.31,6.34,1076027.5599904966,2.4128,2.4281,2.4128,2.4242,1076027.56
2008-11-03 12:30:00,6.34,6.37,6.33,6.36,1037301.0216203374,2.4242,2.4357,2.4204,2.4319,1037301.0216
2008-11-03 13:00:00,6.36,6.39,6.35,6.36,1845569.018769304,2.4319,2.4434,2.4281,2.4319,1845569.0188
2008-11-03 13:30:00,6.37,6.37,6.29,6.3,833689.7125207888,2.4357,2.4357,2.4051,2.4089,833689.7125
2008-11-03 14:00:00,6.29,6.33,6.28,6.31,1943454.502257068,2.4051,2.4204,2.4013,2.4128,1943454.5023
2008-11-03 14:30:00,6.31,6.33,6.28,6.28,1224994.0603468758,2.4128,2.4204,2.4013,2.4013,1224994.0603
2008-11-03 15:00:00,6.28,6.31,6.25,6.28,1989783.796626277,2.4013,2.4128,2.3898,2.4013,1989783.7966
2008-11-03 15:30:00,6.28,6.33,6.27,6.32,3392254.6923259683,2.4013,2.4204,2.3975,2.4166,3392254.6923
2008-11-04 09:30:00,6.44,6.46,6.34,6.4,3289379.9002138274,2.4625,2.4701,2.4242,2.4472,3289379.9002
2008-11-04 10:00:00,6.4,6.49,6.38,6.45,2372059.8717034925,2.4472,2.4816,2.4395,2.4663,2372059.8717
2008-11-04 10:30:00,6.45,6.5,6.44,6.47,1744357.3295319553,2.4663,2.4854,2.4625,2.4739,1744357.3295
2008-11-04 11:00:00,6.47,6.52,6.47,6.49,1650035.6379187456,2.4739,2.4931,2.4739,2.4816,1650035.6379
2008-11-04 11:30:00,6.48,6.59,6.47,6.58,1690425.2791636968,2.4778,2.5198,2.4739,2.516,1690425.2792
2008-11-04 12:00:00,6.58,6.59,6.52,6.53,1476835.3528153957,2.516,2.5198,2.4931,2.4969,1476835.3528
2008-11-04 12:30:00,6.53,6.55,6.51,6.54,1096222.3806129722,2.4969,2.5045,2.4892,2.5007,1096222.3806
2008-11-04 13:00:00,6.54,6.59,6.54,6.59,1075552.387740556,2.5007,2.5198,2.5007,2.5198,1075552.3877
2008-11-04 13:30:00,6.59,6.64,6.57,6.6,1418151.579947731,2.5198,2.5389,2.5122,2.5237,1418151.5799
2008-11-04 14:00:00,6.6,6.6,6.52,6.6,1757424.566405322,2.5237,2.5237,2.4931,2.5237,1757424.5664
2008-11-04 14:30:00,6.6,6.6,6.52,6.53,1459966.7379425042,2.5237,2.5237,2.4931,2.4969,1459966.7379
2008-11-04 15:00:00,6.54,6.57,6.49,6.55,1908529.3418864333,2.5007,2.5122,2.4816,2.5045,1908529.3419
2008-11-04 15:30:00,6.55,6.64,6.54,6.63,4066286.5288667134,2.5045,2.5389,2.5007,2.5351,4066286.5289
2008-11-05 09:30:00,6.55,6.6,6.45,6.54,2366120.218579235,2.5045,2.5237,2.4663,2.5007,2366120.2186
2008-11-05 10:00:00,6.53,6.59,6.52,6.56,2448087.4316939893,2.4969,2.5198,2.4931,2.5084,2448087.4317
2008-11-05 10:30:00,6.56,6.59,6.52,6.52,1938465.193632692,2.5084,2.5198,2.4931,2.4931,1938465.1936
2008-11-05 11:00:00,6.53,6.58,6.51,6.52,1592064.623425992,2.4969,2.516,2.4892,2.4931,1592064.6234
2008-11-05 11:30:00,6.52,6.52,6.46,6.5,2436920.8838203847,2.4931,2.4931,2.4701,2.4854,2436920.8838
2008-11-05 12:00:00,6.5,6.51,6.42,6.42,1722736.992159658,2.4854,2.4892,2.4548,2.4548,1722736.9922
2008-11-05 12:30:00,6.42,6.45,6.37,6.45,1105725.8256117844,2.4548,2.4663,2.4357,2.4663,1105725.8256
2008-11-05 13:00:00,6.45,6.47,6.42,6.43,1429318.127821335,2.4663,2.4739,2.4548,2.4586,1429318.1278
2008-11-05 13:30:00,6.43,6.43,6.33,6.33,1935614.160133048,2.4586,2.4586,2.4204,2.4204,1935614.1601
2008-11-05 14:00:00,6.33,6.36,6.29,6.35,2062485.1508671893,2.4204,2.4319,2.4051,2.4281,2062485.1509
2008-11-05 14:30:00,6.35,6.4,6.35,6.35,1546448.087431694,2.4281,2.4472,2.4281,2.4281,1546448.0874
2008-11-05 15:00:00,6.35,6.39,6.27,6.29,2189593.7277263007,2.4281,2.4434,2.3975,2.4051,2189593.7277
2008-11-05 15:30:00,6.29,6.32,6.19,6.2,5151104.775481112,2.4051,2.4166,2.3669,2.3707,5151104.7755
2008-11-06 09:30:00,6.14,6.31,6.12,6.16,2826562.12877168,2.3478,2.4128,2.3401,2.3554,2826562.1288
2008-11-06 10:00:00,6.15,6.17,6.09,6.1,3082204.7992397244,2.3516,2.3592,2.3286,2.3325,3082204.7992
2008-11-06 10:30:00,6.09,6.17,6.07,6.17,4002851.033499644,2.3286,2.3592,2.321,2.3592,4002851.0335
2008-11-06 11:00:00,6.17,6.22,6.14,6.16,2073176.526490853,2.3592,2.3783,2.3478,2.3554,2073176.5265
2008-11-06 11:30:00,6.16,6.17,6.08,6.1,3500831.551437396,2.3554,2.3592,2.3248,2.3325,3500831.5514
2008-11-06 12:00:00,6.09,6.11,6.0,6.0,2139700.6414825376,2.3286,2.3363,2.2942,2.2942,2139700.6415
2008-11-06 12:30:00,6.0,6.05,5.96,6.02,2102874.792112141,2.2942,2.3133,2.2789,2.3019,2102874.7921
2008-11-06 13:00:00,6.02,6.03,5.97,5.99,1896887.6217628887,2.3019,2.3057,2.2828,2.2904,1896887.6218
2008-11-06 13:30:00,5.99,6.02,5.94,6.0,1995248.277500594,2.2904,2.3019,2.2713,2.2942,1995248.2775
2008-11-06 14:00:00,6.0,6.04,5.99,6.0,2437396.0560703254,2.2942,2.3095,2.2904,2.2942,2437396.0561
2008-11-06 14:30:00,6.0,6.07,6.0,6.0,2307674.031836541,2.2942,2.321,2.2942,2.2942,2307674.0318
2008-11-06 15:00:00,6.0,6.02,5.9,5.9,2429318.127821335,2.2942,2.3019,2.256,2.256,2429318.1278
2008-11-06 15:30:00,5.9,5.91,5.85,5.88,7312425.754335947,2.256,2.2598,2.2369,2.2483,7312425.7543
2008-11-07 09:30:00,6.01,6.05,5.91,5.98,2543359.46780708,2.2981,2.3133,2.2598,2.2866,2543359.4678
2008-11-07 10:00:00,5.98,6.07,5.96,6.04,2710620.0997861726,2.2866,2.321,2.2789,2.3095,2710620.0998
2008-11-07 10:30:00,6.04,6.11,6.02,6.04,2306010.9289617487,2.3095,2.3363,2.3019,2.3095,2306010.929
2008-11-07 11:00:00,6.04,6.04,5.9,5.91,1666191.494416726,2.3095,2.3095,2.256,2.2598,1666191.4944
2008-11-07 11:30:00,5.91,5.96,5.9,5.95,1910667.6170111664,2.2598,2.2789,2.256,2.2751,1910667.617
2008-11-07 12:00:00,5.95,5.99,5.92,5.96,1586362.5564267046,2.2751,2.2904,2.2636,2.2789,1586362.5564
2008-11-07 12:30:00,5.96,5.98,5.93,5.96,1719648.372535044,2.2789,2.2866,2.2675,2.2789,1719648.3725
2008-11-07 13:00:00,5.96,5.99,5.94,5.99,1320266.0964599669,2.2789,2.2904,2.2713,2.2904,1320266.0965
2008-11-07 13:30:00,5.99,5.99,5.92,5.97,749584.224281302,2.2904,2.2904,2.2636,2.2828,749584.2243
2008-11-07 14:00:00,5.96,5.97,5.93,5.94,764314.5640294607,2.2789,2.2828,2.2675,2.2713,764314.564
2008-11-07 14:30:00,5.94,5.99,5.89,5.89,1859824.186267522,2.2713,2.2904,2.2522,2.2522,1859824.1863
2008-11-07 15:00:00,5.89,5.93,5.86,5.88,1953908.2917557613,2.2522,2.2675,2.2407,2.2483,1953908.2918
2008-11-07 15:30:00,5.88,5.99,5.87,5.99,3564504.632929437,2.2483,2.2904,2.2445,2.2904,3564504.6329
2008-11-10 09:30:00,6.15,6.16,5.96,6.01,2624613.922546923,2.3516,2.3554,2.2789,2.2981,2624613.9225
2008-11-10 10:00:00,6.01,6.01,5.94,5.94,1412211.9268234735,2.2981,2.2981,2.2713,2.2713,1412211.9268
2008-11-10 10:30:00,5.95,6.0,5.95,5.96,1173437.8712283203,2.2751,2.2942,2.2751,2.2789,1173437.8712
2008-11-10 11:00:00,5.96,5.98,5.93,5.98,869327.6312663341,2.2789,2.2866,2.2675,2.2866,869327.6313
2008-11-10 11:30:00,5.98,5.99,5.87,5.89,2502019.482062248,2.2866,2.2904,2.2445,2.2522,2502019.4821
2008-11-10 12:00:00,5.89,5.89,5.8,5.8,2944880.0190068902,2.2522,2.2522,2.2178,2.2178,2944880.019
2008-11-10 12:30:00,5.8,5.81,5.72,5.73,2644333.5709194583,2.2178,2.2216,2.1872,2.191,2644333.5709
2008-11-10 13:00:00,5.72,5.78,5.71,5.78,998336.897125208,2.1872,2.2101,2.1833,2.2101,998336.8971
2008-11-10 13:30:00,5.77,5.81,5.73,5.8,1901876.9303872653,2.2063,2.2216,2.191,2.2178,1901876.9304
2008-11-10 14:00:00,5.8,5.8,5.71,5.72,1634592.539795676,2.2178,2.2178,2.1833,2.1872,1634592.5398
2008-11-10 14:30:00,5.71,5.72,5.67,5.68,2776669.0425279164,2.1833,2.1872,2.168,2.1719,2776669.0425
2008-11-10 15:00:00,5.68,5.71,5.64,5.65,2489665.003563792,2.1719,2.1833,2.1566,2.1604,2489665.0036
2008-11-10 15:30:00,5.66,5.81,5.63,5.77,6733190.781658351,2.1642,2.2216,2.1528,2.2063,6733190.7817
2008-11-11 09:30:00,5.7,5.74,5.6,5.62,3058921.358992635,2.1795,2.1948,2.1413,2.1489,3058921.359
2008-11-11 10:00:00,5.62,5.64,5.53,5.56,4800902.827274887,2.1489,2.1566,2.1145,2.126,4800902.8273
2008-11-11 10:30:00,5.56,5.61,5.55,5.56,1755048.705155619,2.126,2.1451,2.1222,2.126,1755048.7052
2008-11-11 11:00:00,5.56,5.59,5.54,5.56,1550487.051556189,2.126,2.1375,2.1183,2.126,1550487.0516
2008-11-11 11:30:00,5.55,5.6,5.53,5.59,917320.028510335,2.1222,2.1413,2.1145,2.1375,917320.0285
2008-11-11 12:00:00,5.59,5.59,5.54,5.55,744594.9156569256,2.1375,2.1375,2.1183,2.1222,744594.9157
2008-11-11 12:30:00,5.55,5.58,5.55,5.58,954858.6362556427,2.1222,2.1336,2.1222,2.1336,954858.6363
2008-11-11 13:00:00,5.59,5.59,5.55,5.56,2253979.5675932528,2.1375,2.1375,2.1222,2.126,2253979.5676
2008-11-11 13:30:00,5.56,5.62,5.53,5.61,3352102.6372059872,2.126,2.1489,2.1145,2.1451,3352102.6372
2008-11-11 14:00:00,5.61,5.67,5.58,5.67,4550011.879306248,2.1451,2.168,2.1336,2.168,4550011.8793
2008-11-11 14:30:00,5.67,5.67,5.52,5.53,5441910.192444761,2.168,2.168,2.1107,2.1145,5441910.1924
2008-11-11 15:00:00,5.52,5.55,5.5,5.5,5161796.151104775,2.1107,2.1222,2.103,2.103,5161796.1511
2008-11-11 15:30:00,5.5,5.5,5.4,5.49,11117367.54573533,2.103,2.103,2.0648,2.0992,11117367.5457
2008-11-12 09:30:00,5.43,5.49,5.37,5.44,3444286.0536944643,2.0763,2.0992,2.0533,2.0801,3444286.0537
2008-11-12 10:00:00,5.43,5.47,5.39,5.4,2000475.1722499407,2.0763,2.0916,2.061,2.0648,2000475.1722
2008-11-12 10:30:00,5.41,5.42,5.34,5.39,2194345.4502257067,2.0686,2.0725,2.0419,2.061,2194345.4502
2008-11-12 11:00:00,5.39,5.4,5.35,5.38,1495129.4844381087,2.061,2.0648,2.0457,2.0572,1495129.4844
2008-11-12 11:30:00,5.38,5.4,5.34,5.35,1244476.1225944406,2.0572,2.0648,2.0419,2.0457,1244476.1226
2008-11-12 12:00:00,5.35,5.37,5.32,5.36,1684723.2121644097,2.0457,2.0533,2.0342,2.0495,1684723.2122
2008-11-12 12:30:00,5.37,5.41,5.36,5.41,2487764.3145640297,2.0533,2.0686,2.0495,2.0686,2487764.3146
2008-11-12 13:00:00,5.41,5.42,5.38,5.41,1438346.4005702068,2.0686,2.0725,2.0572,2.0686,1438346.4006
2008-11-12 13:30:00,5.4,5.41,5.33,5.34,1807317.6526490853,2.0648,2.0686,2.038,2.0419,1807317.6526
2008-11-12 14:00:00,5.35,5.35,5.29,5.3,2329056.783083868,2.0457,2.0457,2.0227,2.0266,2329056.7831
2008-11-12 14:30:00,5.29,5.32,5.25,5.25,2021857.923497268,2.0227,2.0342,2.0074,2.0074,2021857.9235
2008-11-12 15:00:00,5.25,5.25,5.2,5.21,2040627.2273699213,2.0074,2.0074,1.9883,1.9922,2040627.2274
2008-11-12 15:30:00,5.21,5.28,5.17,5.18,5931100.023758613,1.9922,2.0189,1.9769,1.9807,5931100.0238
2008-11-13 09:30:00,5.17,5.21,5.01,5.02,3784746.970776906,1.9769,1.9922,1.9157,1.9195,3784746.9708
2008-11-13 10:00:00,5.01,5.23,5.01,5.17,4165597.5291043,1.9157,1.9998,1.9157,1.9769,4165597.5291
2008-11-13 10:30:00,5.17,5.18,5.07,5.07,2360893.3238298884,1.9769,1.9807,1.9386,1.9386,2360893.3238
2008-11-13 11:00:00,5.07,5.07,4.98,5.06,2476122.594440485,1.9386,1.9386,1.9042,1.9348,2476122.5944
2008-11-13 11:30:00,5.06,5.09,5.03,5.03,1590401.5205511998,1.9348,1.9463,1.9233,1.9233,1590401.5206
2008-11-13 12:00:00,5.03,5.05,4.94,4.95,1669280.11404134,1.9233,1.931,1.8889,1.8927,1669280.114
2008-11-13 12:30:00,4.94,4.96,4.8,4.8,3205749.5842242814,1.8889,1.8966,1.8354,1.8354,3205749.5842
2008-11-13 13:00:00,4.8,5.05,4.79,5.05,6828700.403896413,1.8354,1.931,1.8316,1.931,6828700.4039
2008-11-13 13:30:00,5.05,5.11,5.01,5.05,4811594.202898551,1.931,1.9539,1.9157,1.931,4811594.2029
2008-11-13 14:00:00,5.04,5.27,5.01,5.26,4143264.433357092,1.9272,2.0151,1.9157,2.0113,4143264.4334
2008-11-13 14:30:00,5.26,5.43,5.21,5.38,6050368.258493704,2.0113,2.0763,1.9922,2.0572,6050368.2585
2008-11-13 15:00:00,5.38,5.54,5.28,5.54,6517462.580185317,2.0572,2.1183,2.0189,2.1183,6517462.5802
2008-11-13 15:30:00,5.54,5.8,5.52,5.8,17179615.110477548,2.1183,2.2178,2.1107,2.2178,17179615.1105
2008-11-14 09:30:00,5.57,5.72,5.54,5.62,3916844.856260394,2.1298,2.1872,2.1183,2.1489,3916844.8563
2008-11-14 10:00:00,5.62,5.64,5.43,5.45,5174625.801853172,2.1489,2.1566,2.0763,2.0839,5174625.8019
2008-11-14 10:30:00,5.45,5.45,5.36,5.43,5220004.7517225,2.0839,2.0839,2.0495,2.0763,5220004.7517
2008-11-14 11:00:00,5.43,5.43,5.37,5.39,2148253.741981468,2.0763,2.0763,2.0533,2.061,2148253.742
2008-11-14 11:30:00,5.39,5.4,5.33,5.36,2817771.442147779,2.061,2.0648,2.038,2.0495,2817771.4421
2008-11-14 12:00:00,5.36,5.38,5.31,5.38,3584937.039676883,2.0495,2.0572,2.0304,2.0572,3584937.0397
2008-11-14 12:30:00,5.37,5.43,5.36,5.4,1797339.0354003329,2.0533,2.0763,2.0495,2.0648,1797339.0354
2008-11-14 13:00:00,5.4,5.47,5.37,5.47,2527678.78355904,2.0648,2.0916,2.0533,2.0916,2527678.7836
2008-11-14 13:30:00,5.46,5.49,5.4,5.43,2653837.01591827,2.0877,2.0992,2.0648,2.0763,2653837.0159
2008-11-14 14:00:00,5.43,5.59,5.43,5.54,3495129.4844381087,2.0763,2.1375,2.0763,2.1183,3495129.4844
2008-11-14 14:30:00,5.54,5.71,5.51,5.69,4325492.991209313,2.1183,2.1833,2.1069,2.1757,4325492.9912
2008-11-14 15:00:00,5.7,5.72,5.48,5.52,6566167.735804229,2.1795,2.1872,2.0954,2.1107,6566167.7358
2008-11-14 15:30:00,5.51,5.53,5.2,5.2,11597053.932050368,2.1069,2.1145,1.9883,1.9883,11597053.9321
2008-11-17 09:30:00,5.19,5.24,5.0,5.13,7354478.49845569,1.9845,2.0036,1.9119,1.9616,7354478.4985
2008-11-17 10:00:00,5.13,5.21,5.11,5.21,5524827.750059397,1.9616,1.9922,1.9539,1.9922,5524827.7501
2008-11-17 10:30:00,5.21,5.27,5.16,5.24,3460917.0824423856,1.9922,2.0151,1.973,2.0036,3460917.0824
2008-11-17 11:00:00,5.24,5.34,5.24,5.25,3096459.966737943,2.0036,2.0419,2.0036,2.0074,3096459.9667
2008-11-17 11:30:00,5.25,5.32,5.25,5.3,2357567.118080304,2.0074,2.0342,2.0074,2.0266,2357567.1181
2008-11-17 12:00:00,5.31,5.34,5.29,5.3,1506533.6184366834,2.0304,2.0419,2.0227,2.0266,1506533.6184
2008-11-17 12:30:00,5.3,5.34,5.26,5.32,1561653.5994297934,2.0266,2.0419,2.0113,2.0342,1561653.5994
2008-11-17 13:00:00,5.32,5.33,5.26,5.28,1902114.516512236,2.0342,2.038,2.0113,2.0189,1902114.5165
2008-11-17 13:30:00,5.28,5.28,5.21,5.23,1864575.908766928,2.0189,2.0189,1.9922,1.9998,1864575.9088
2008-11-17 14:00:00,5.22,5.23,5.16,5.18,3379662.627702542,1.996,1.9998,1.973,1.9807,3379662.6277
2008-11-17 14:30:00,5.18,5.24,5.17,5.2,2526728.439059159,1.9807,2.0036,1.9769,1.9883,2526728.4391
2008-11-17 15:00:00,5.2,5.24,5.19,5.21,2897837.9662627704,1.9883,2.0036,1.9845,1.9922,2897837.9663
2008-11-17 15:30:00,5.21,5.23,5.13,5.13,9465431.21881682,1.9922,1.9998,1.9616,1.9616,9465431.2188
2008-11-18 09:30:00,5.29,5.32,5.19,5.24,4477785.697315277,2.0227,2.0342,1.9845,2.0036,4477785.6973
2008-11-18 10:00:00,5.24,5.31,5.14,5.3,3086006.177239249,2.0036,2.0304,1.9654,2.0266,3086006.1772
2008-11-18 10:30:00,5.3,5.31,5.25,5.27,2530529.817058684,2.0266,2.0304,2.0074,2.0151,2530529.8171
2008-11-18 11:00:00,5.27,5.27,5.14,5.17,2930387.265383702,2.0151,2.0151,1.9654,1.9769,2930387.2654
2008-11-18 11:30:00,5.16,5.22,5.16,5.2,2699215.965787598,1.973,1.996,1.973,1.9883,2699215.9658
2008-11-18 12:00:00,5.2,5.2,5.11,5.12,1488477.0729389405,1.9883,1.9883,1.9539,1.9577,1488477.0729
2008-11-18 12:30:00,5.12,5.12,5.03,5.04,2082917.557614636,1.9577,1.9577,1.9233,1.9272,2082917.5576
2008-11-18 13:00:00,5.03,5.04,4.97,5.0,1738180.0902827275,1.9233,1.9272,1.9004,1.9119,1738180.0903
2008-11-18 13:30:00,5.01,5.02,4.94,5.0,3025184.129246852,1.9157,1.9195,1.8889,1.9119,3025184.1292
2008-11-18 14:00:00,5.0,5.12,4.99,5.12,3749109.0520313615,1.9119,1.9577,1.908,1.9577,3749109.052
2008-11-18 14:30:00,5.12,5.12,4.99,5.04,3140650.9859824185,1.9577,1.9577,1.908,1.9272,3140650.986
2008-11-18 15:00:00,5.04,5.13,5.03,5.08,3601805.6545497742,1.9272,1.9616,1.9233,1.9424,3601805.6545
2008-11-18 15:30:00,5.08,5.18,4.94,5.18,7436683.297695415,1.9424,1.9807,1.8889,1.9807,7436683.2977
2008-11-19 09:30:00,5.16,5.28,5.11,5.23,5088144.452363982,1.973,2.0189,1.9539,1.9998,5088144.4524
2008-11-19 10:00:00,5.23,5.28,5.19,5.28,3886433.832264196,1.9998,2.0189,1.9845,2.0189,3886433.8323
2008-11-19 10:30:00,5.28,5.3,5.11,5.12,2556426.7046804465,2.0189,2.0266,1.9539,1.9577,2556426.7047
2008-11-19 11:00:00,5.11,5.16,5.06,5.06,1754811.1190306486,1.9539,1.973,1.9348,1.9348,1754811.119
2008-11-19 11:30:00,5.06,5.07,4.98,4.99,5373247.802328344,1.9348,1.9386,1.9042,1.908,5373247.8023
2008-11-19 12:00:00,4.99,5.03,4.98,5.0,1900213.827512473,1.908,1.9233,1.9042,1.9119,1900213.8275
2008-11-19 12:30:00,5.0,5.05,4.99,5.03,2343311.950582086,1.9119,1.931,1.908,1.9233,2343311.9506
2008-11-19 13:00:00,5.03,5.06,4.99,4.99,1955333.808505584,1.9233,1.9348,1.908,1.908,1955333.8085
2008-11-19 13:30:00,4.99,5.04,4.98,5.01,1753385.6022808268,1.908,1.9272,1.9042,1.9157,1753385.6023
2008-11-19 14:00:00,5.01,5.04,4.99,5.02,3089807.555238774,1.9157,1.9272,1.908,1.9195,3089807.5552
2008-11-19 14:30:00,5.03,5.14,5.0,5.1,5192207.175100974,1.9233,1.9654,1.9119,1.9501,5192207.1751
2008-11-19 15:00:00,5.1,5.12,5.04,5.06,4354953.67070563,1.9501,1.9577,1.9272,1.9348,4354953.6707
2008-11-19 15:30:00,5.06,5.08,4.92,4.92,12087431.693989072,1.9348,1.9424,1.8813,1.8813,12087431.694
2008-11-20 09:30:00,4.91,5.03,4.87,5.0,4664053.219291993,1.8774,1.9233,1.8621,1.9119,4664053.2193
2008-11-20 10:00:00,5.0,5.02,4.92,5.01,6269897.837966263,1.9119,1.9195,1.8813,1.9157,6269897.838
2008-11-20 10:30:00,5.02,5.07,4.94,5.07,4735091.470658113,1.9195,1.9386,1.8889,1.9386,4735091.4707
2008-11-20 11:00:00,5.07,5.16,5.05,5.08,6242337.847469708,1.9386,1.973,1.931,1.9424,6242337.8475
2008-11-20 11:30:00,5.08,5.09,5.05,5.05,2139938.227607508,1.9424,1.9463,1.931,1.931,2139938.2276
2008-11-20 12:00:00,5.05,5.13,5.0,5.11,2913043.4782608696,1.931,1.9616,1.9119,1.9539,2913043.4783
2008-11-20 12:30:00,5.11,5.19,5.1,5.13,2673556.6642908053,1.9539,1.9845,1.9501,1.9616,2673556.6643
2008-11-20 13:00:00,5.13,5.14,5.06,5.08,3439296.745070088,1.9616,1.9654,1.9348,1.9424,3439296.7451
2008-11-20 13:30:00,5.08,5.14,5.04,5.13,2432169.161320979,1.9424,1.9654,1.9272,1.9616,2432169.1613
2008-11-20 14:00:00,5.13,5.15,5.01,5.01,2778569.7315276787,1.9616,1.9692,1.9157,1.9157,2778569.7315
2008-11-20 14:30:00,5.01,5.04,4.9,4.92,3460204.3240674743,1.9157,1.9272,1.8736,1.8813,3460204.3241
2008-11-20 15:00:00,4.92,4.96,4.86,4.88,5492991.209313376,1.8813,1.8966,1.8583,1.866,5492991.2093
2008-11-20 15:30:00,4.88,4.9,4.69,4.71,13126870.99073414,1.866,1.8736,1.7933,1.801,13126870.9907
2008-11-21 09:30:00,4.83,4.97,4.77,4.84,8072463.768115942,1.8469,1.9004,1.8239,1.8507,8072463.7681
2008-11-21 10:00:00,4.84,4.95,4.82,4.82,4208600.617723925,1.8507,1.8927,1.843,1.843,4208600.6177
2008-11-21 10:30:00,4.82,4.83,4.63,4.63,6760750.772154907,1.843,1.8469,1.7704,1.7704,6760750.7722
2008-11-21 11:00:00,4.63,4.76,4.59,4.76,3755286.2912805895,1.7704,1.8201,1.7551,1.8201,3755286.2913
2008-11-21 11:30:00,4.76,4.8,4.68,4.71,3125445.47398432,1.8201,1.8354,1.7895,1.801,3125445.474
2008-11-21 12:00:00,4.71,4.79,4.68,4.79,2137324.7802328346,1.801,1.8316,1.7895,1.8316,2137324.7802
2008-11-21 12:30:00,4.79,4.86,4.77,4.77,1724162.5089094797,1.8316,1.8583,1.8239,1.8239,1724162.5089
2008-11-21 13:00:00,4.77,4.83,4.75,4.77,2788785.934901402,1.8239,1.8469,1.8163,1.8239,2788785.9349
2008-11-21 13:30:00,4.78,4.79,4.69,4.69,2159657.875980043,1.8277,1.8316,1.7933,1.7933,2159657.876
2008-11-21 14:00:00,4.69,4.79,4.69,4.77,2606794.963174151,1.7933,1.8316,1.7933,1.8239,2606794.9632
2008-11-21 14:30:00,4.76,4.77,4.66,4.71,3095747.2083630315,1.8201,1.8239,1.7819,1.801,3095747.2084
2008-11-21 15:00:00,4.71,4.92,4.71,4.92,6074364.457115704,1.801,1.8813,1.801,1.8813,6074364.4571
2008-11-21 15:30:00,4.92,5.06,4.88,5.06,17297695.41458779,1.8813,1.9348,1.866,1.9348,17297695.4146
2008-11-24 09:30:00,5.13,5.2,5.03,5.2,4720598.717034926,1.9616,1.9883,1.9233,1.9883,4720598.717
2008-11-24 10:00:00,5.2,5.31,5.2,5.3,3560940.8410548824,1.9883,2.0304,1.9883,2.0266,3560940.8411
2008-11-24 10:30:00,5.3,5.36,5.24,5.33,4155143.739605607,2.0266,2.0495,2.0036,2.038,4155143.7396
2008-11-24 11:00:00,5.33,5.35,5.27,5.34,3079591.351865052,2.038,2.0457,2.0151,2.0419,3079591.3519
2008-11-24 11:30:00,5.34,5.45,5.33,5.42,2976003.801378,2.0419,2.0839,2.038,2.0725,2976003.8014
2008-11-24 12:00:00,5.42,5.42,5.26,5.27,2239011.641720124,2.0725,2.0725,2.0113,2.0151,2239011.6417
2008-11-24 12:30:00,5.27,5.29,5.21,5.22,2435020.1948206224,2.0151,2.0227,1.9922,1.996,2435020.1948
2008-11-24 13:00:00,5.22,5.24,5.16,5.19,2600142.551674982,1.996,2.0036,1.973,1.9845,2600142.5517
2008-11-24 13:30:00,5.19,5.2,5.14,5.19,2439059.1589451176,1.9845,1.9883,1.9654,1.9845,2439059.1589
2008-11-24 14:00:00,5.19,5.19,5.12,5.18,3977904.490377762,1.9845,1.9845,1.9577,1.9807,3977904.4904
2008-11-24 14:30:00,5.18,5.26,5.16,5.25,2843193.157519601,1.9807,2.0113,1.973,2.0074,2843193.1575
2008-11-24 15:00:00,5.26,5.37,5.24,5.37,7846994.535519126,2.0113,2.0533,2.0036,2.0533,7846994.5355
2008-11-24 15:30:00,5.36,5.41,5.31,5.38,14056070.325492991,2.0495,2.0686,2.0304,2.0572,14056070.3255
2008-11-25 09:30:00,5.48,5.51,5.36,5.48,6971489.665003564,2.0954,2.1069,2.0495,2.0954,6971489.665
2008-11-25 10:00:00,5.48,5.57,5.41,5.51,5856735.566642908,2.0954,2.1298,2.0686,2.1069,5856735.5666
2008-11-25 10:30:00,5.51,5.51,5.39,5.44,3084343.0743644573,2.1069,2.1069,2.061,2.0801,3084343.0744
2008-11-25 11:00:00,5.44,5.45,5.34,5.45,2710620.0997861726,2.0801,2.0839,2.0419,2.0839,2710620.0998
2008-11-25 11:30:00,5.45,5.53,5.45,5.49,2469232.596816346,2.0839,2.1145,2.0839,2.0992,2469232.5968
2008-11-25 12:00:00,5.49,5.5,5.35,5.37,3715371.8222855786,2.0992,2.103,2.0457,2.0533,3715371.8223
2008-11-25 12:30:00,5.37,5.41,5.34,5.39,2213352.340223331,2.0533,2.0686,2.0419,2.061,2213352.3402
2008-11-25 13:00:00,5.39,5.4,5.32,5.37,1781183.1789023522,2.061,2.0648,2.0342,2.0533,1781183.1789
2008-11-25 13:30:00,5.37,5.42,5.37,5.37,1391779.5200760276,2.0533,2.0725,2.0533,2.0533,1391779.5201
2008-11-25 14:00:00,5.37,5.39,5.29,5.31,2965787.5980042764,2.0533,2.061,2.0227,2.0304,2965787.598
2008-11-25 14:30:00,5.31,5.45,5.3,5.44,3041102.3996198624,2.0304,2.0839,2.0266,2.0801,3041102.3996
2008-11-25 15:00:00,5.43,5.46,5.39,5.43,3281301.971964837,2.0763,2.0877,2.061,2.0763,3281301.972
2008-11-25 15:30:00,5.43,5.5,5.37,5.42,7228557.85222143,2.0763,2.103,2.0533,2.0725,7228557.8522
2008-11-26 09:30:00,5.37,5.42,5.3,5.39,3253029.2230933714,2.0533,2.0725,2.0266,2.061,3253029.2231
2008-11-26 10:00:00,5.39,5.45,5.35,5.41,2519363.26918508,2.061,2.0839,2.0457,2.0686,2519363.2692
2008-11-26 10:30:00,5.42,5.51,5.41,5.49,1961035.875504871,2.0725,2.1069,2.0686,2.0992,1961035.8755
2008-11-26 11:00:00,5.49,5.59,5.47,5.51,1837491.0905203137,2.0992,2.1375,2.0916,2.1069,1837491.0905
2008-11-26 11:30:00,5.51,5.56,5.49,5.49,2149441.67260632,2.1069,2.126,2.0992,2.0992,2149441.6726
2008-11-26 12:00:00,5.49,5.56,5.47,5.56,1782846.2817771442,2.0992,2.126,2.0916,2.126,1782846.2818
2008-11-26 12:30:00,5.56,5.64,5.56,5.63,2605607.0325493,2.126,2.1566,2.126,2.1528,2605607.0325
2008-11-26 13:00:00,5.63,5.64,5.56,5.58,2159657.875980043,2.1528,2.1566,2.126,2.1336,2159657.876
2008-11-26 13:30:00,5.58,5.59,5.54,5.54,1506058.4461867427,2.1336,2.1375,2.1183,2.1183,1506058.4462
2008-11-26 14:00:00,5.54,5.57,5.51,5.56,1331907.8165835117,2.1183,2.1298,2.1069,2.126,1331907.8166
2008-11-26 14:30:00,5.56,5.68,5.56,5.66,2259919.22071751,2.126,2.1719,2.126,2.1642,2259919.2207
2008-11-26 15:00:00,5.66,5.69,5.63,5.67,1952957.9472558803,2.1642,2.1757,2.1528,2.168,1952957.9473
2008-11-26 15:30:00,5.67,5.69,5.6,5.67,5219767.165597529,2.168,2.1757,2.1413,2.168,5219767.1656
2008-11-28 09:30:00,5.6,5.62,5.5,5.5,2667617.011166548,2.1413,2.1489,2.103,2.103,2667617.0112
2008-11-28 10:00:00,5.5,5.53,5.45,5.49,1852696.602518413,2.103,2.1145,2.0839,2.0992,1852696.6025
2008-11-28 10:30:00,5.48,5.5,5.47,5.47,1008315.5143739606,2.0954,2.103,2.0916,2.0916,1008315.5144
2008-11-28 11:00:00,5.47,5.5,5.47,5.5,672843.9059158945,2.0916,2.103,2.0916,2.103,672843.9059
2008-11-28 11:30:00,5.5,5.5,5.47,5.49,1124495.129484438,2.103,2.103,2.0916,2.0992,1124495.1295
2008-11-28 12:00:00,5.49,5.54,5.48,5.51,1339985.7448325015,2.0992,2.1183,2.0954,2.1069,1339985.7448
2008-11-28 12:30:00,5.51,5.57,5.51,5.52,4275599.90496555,2.1069,2.1298,2.1069,2.1107,4275599.905
2008-12-01 09:30:00,5.46,5.48,5.37,5.43,3980993.110002376,2.0877,2.0954,2.0533,2.0763,3980993.11
2008-12-01 10:00:00,5.43,5.44,5.32,5.33,2432406.7474459494,2.0763,2.0801,2.0342,2.038,2432406.7474
2008-12-01 10:30:00,5.32,5.34,5.26,5.3,2714183.891660727,2.0342,2.0419,2.0113,2.0266,2714183.8917
2008-12-01 11:00:00,5.3,5.32,5.26,5.27,1850558.3273936803,2.0266,2.0342,2.0113,2.0151,1850558.3274
2008-12-01 11:30:00,5.26,5.3,5.26,5.29,947255.880256593,2.0113,2.0266,2.0113,2.0227,947255.8803
2008-12-01 12:00:00,5.29,5.32,5.27,5.3,1606319.79092421,2.0227,2.0342,2.0151,2.0266,1606319.7909
2008-12-01 12:30:00,5.3,5.32,5.26,5.26,1402233.309574721,2.0266,2.0342,2.0113,2.0113,1402233.3096
2008-12-01 13:00:00,5.27,5.29,5.26,5.27,864813.4948918984,2.0151,2.0227,2.0113,2.0151,864813.4949
2008-12-01 13:30:00,5.27,5.31,5.24,5.28,2077928.2489902591,2.0151,2.0304,2.0036,2.0189,2077928.249
2008-12-01 14:00:00,5.29,5.29,5.24,5.27,1435257.7809455928,2.0227,2.0227,2.0036,2.0151,1435257.7809
2008-12-01 14:30:00,5.27,5.37,5.26,5.34,2912568.306010929,2.0151,2.0533,2.0113,2.0419,2912568.306
2008-12-01 15:00:00,5.34,5.34,5.25,5.26,2225469.2325968165,2.0419,2.0419,2.0074,2.0113,2225469.2326
2008-12-01 15:30:00,5.26,5.26,5.14,5.15,6741031.123782371,2.0113,2.0113,1.9654,1.9692,6741031.1238
2008-12-02 09:30:00,5.3,5.43,5.27,5.37,7634117.367545735,2.0266,2.0763,2.0151,2.0533,7634117.3675
2008-12-02 10:00:00,5.37,5.46,5.35,5.41,4382038.488952246,2.0533,2.0877,2.0457,2.0686,4382038.489
2008-12-02 10:30:00,5.41,5.48,5.4,5.45,3419101.9244476124,2.0686,2.0954,2.0648,2.0839,3419101.9244
2008-12-02 11:00:00,5.45,5.59,5.41,5.58,3486338.797814208,2.0839,2.1375,2.0686,2.1336,3486338.7978
2008-12-02 11:30:00,5.59,5.6,5.49,5.56,3881206.937514849,2.1375,2.1413,2.0992,2.126,3881206.9375
2008-12-02 12:00:00,5.56,5.58,5.51,5.54,1926823.473509147,2.126,2.1336,2.1069,2.1183,1926823.4735
2008-12-02 12:30:00,5.54,5.55,5.48,5.52,1776906.6286528867,2.1183,2.1222,2.0954,2.1107,1776906.6287
2008-12-02 13:00:00,5.51,5.54,5.49,5.5,1523639.819434545,2.1069,2.1183,2.0992,2.103,1523639.8194
2008-12-02 13:30:00,5.5,5.5,5.43,5.45,2064385.839866952,2.103,2.103,2.0763,2.0839,2064385.8399
2008-12-02 14:00:00,5.45,5.46,5.4,5.43,3741268.709907341,2.0839,2.0877,2.0648,2.0763,3741268.7099
2008-12-02 14:30:00,5.43,5.53,5.42,5.51,3392492.2784509384,2.0763,2.1145,2.0725,2.1069,3392492.2785
2008-12-02 15:00:00,5.51,5.56,5.4,5.53,2297933.0007127584,2.1069,2.126,2.0648,2.1145,2297933.0007
2008-12-02 15:30:00,5.53,5.59,5.43,5.58,4411499.168448563,2.1145,2.1375,2.0763,2.1336,4411499.1684
2008-12-03 09:30:00,5.45,5.52,5.41,5.47,5238061.297220242,2.0839,2.1107,2.0686,2.0916,5238061.2972
2008-12-03 10:00:00,5.47,5.64,5.45,5.61,5758612.497030173,2.0916,2.1566,2.0839,2.1451,5758612.497
2008-12-03 10:30:00,5.61,5.76,5.61,5.75,3970301.734378712,2.1451,2.2025,2.1451,2.1986,3970301.7344
2008-12-03 11:00:00,5.75,5.85,5.73,5.75,4627702.542171537,2.1986,2.2369,2.191,2.1986,4627702.5422
2008-12-03 11:30:00,5.75,5.76,5.67,5.72,1931812.782133524,2.1986,2.2025,2.168,2.1872,1931812.7821
2008-12-03 12:00:00,5.73,5.73,5.6,5.63,1934663.815633167,2.191,2.191,2.1413,2.1528,1934663.8156
2008-12-03 12:30:00,5.63,5.66,5.6,5.61,1547398.4319315753,2.1528,2.1642,2.1413,2.1451,1547398.4319
2008-12-03 13:00:00,5.61,5.65,5.6,5.6,2290805.416963649,2.1451,2.1604,2.1413,2.1413,2290805.417
2008-12-03 13:30:00,5.6,5.61,5.53,5.53,2623425.991922072,2.1413,2.1451,2.1145,2.1145,2623425.9919
2008-12-03 14:00:00,5.53,5.65,5.53,5.62,2757424.566405322,2.1145,2.1604,2.1145,2.1489,2757424.5664
2008-12-03 14:30:00,5.62,5.71,5.62,5.67,2916607.270135424,2.1489,2.1833,2.1489,2.168,2916607.2701
2008-12-03 15:00:00,5.66,5.7,5.61,5.66,3894274.174388216,2.1642,2.1795,2.1451,2.1642,3894274.1744
2008-12-03 15:30:00,5.65,5.78,5.62,5.73,7498218.104062723,2.1604,2.2101,2.1489,2.191,7498218.1041
2008-12-04 09:30:00,5.64,5.83,5.64,5.7,4484913.281064386,2.1566,2.2292,2.1566,2.1795,4484913.2811
2008-12-04 10:00:00,5.69,5.77,5.65,5.67,3382988.8334521265,2.1757,2.2063,2.1604,2.168,3382988.8335
2008-12-04 10:30:00,5.67,5.81,5.65,5.8,3100974.103112378,2.168,2.2216,2.1604,2.2178,3100974.1031
2008-12-04 11:00:00,5.8,5.82,5.69,5.77,2450225.7068187217,2.2178,2.2254,2.1757,2.2063,2450225.7068
2008-12-04 11:30:00,5.77,5.77,5.65,5.68,2069137.5623663573,2.2063,2.2063,2.1604,2.1719,2069137.5624
2008-12-04 12:00:00,5.69,5.69,5.61,5.61,1581848.420052269,2.1757,2.1757,2.1451,2.1451,1581848.4201
2008-12-04 12:30:00,5.61,5.68,5.61,5.63,1445236.3981943454,2.1451,2.1719,2.1451,2.1528,1445236.3982
2008-12-04 13:00:00,5.63,5.63,5.59,5.62,2101924.4476122595,2.1528,2.1528,2.1375,2.1489,2101924.4476
2008-12-04 13:30:00,5.62,5.72,5.61,5.69,1437396.0560703254,2.1489,2.1872,2.1451,2.1757,1437396.0561
2008-12-04 14:00:00,5.69,5.75,5.68,5.73,2628177.7144214776,2.1757,2.1986,2.1719,2.191,2628177.7144
2008-12-04 14:30:00,5.73,5.77,5.68,5.68,2906866.2390116416,2.191,2.2063,2.1719,2.1719,2906866.239
2008-12-04 15:00:00,5.68,5.69,5.53,5.53,5382038.488952246,2.1719,2.1757,2.1145,2.1145,5382038.489
2008-12-04 15:30:00,5.53,5.69,5.48,5.64,9967688.28700404,2.1145,2.1757,2.0954,2.1566,9967688.287
2008-12-05 09:30:00,5.53,5.65,5.41,5.42,4676882.87004039,2.1145,2.1604,2.0686,2.0725,4676882.87
2008-12-05 10:00:00,5.42,5.45,5.38,5.42,3033024.471370872,2.0725,2.0839,2.0572,2.0725,3033024.4714
2008-12-05 10:30:00,5.42,5.51,5.38,5.47,3236160.60822048,2.0725,2.1069,2.0572,2.0916,3236160.6082
2008-12-05 11:00:00,5.47,5.48,5.43,5.48,1865526.2532668093,2.0916,2.0954,2.0763,2.0954,1865526.2533
2008-12-05 11:30:00,5.47,5.56,5.46,5.56,3345925.397956759,2.0916,2.126,2.0877,2.126,3345925.398
2008-12-05 12:00:00,5.55,5.58,5.5,5.53,1713708.7194107864,2.1222,2.1336,2.103,2.1145,1713708.7194
2008-12-05 12:30:00,5.53,5.54,5.48,5.53,1520313.6136849609,2.1145,2.1183,2.0954,2.1145,1520313.6137
2008-12-05 13:00:00,5.53,5.61,5.53,5.56,1687336.659539083,2.1145,2.1451,2.1145,2.126,1687336.6595
2008-12-05 13:30:00,5.56,5.75,5.56,5.71,2813494.891898313,2.126,2.1986,2.126,2.1833,2813494.8919
2008-12-05 14:00:00,5.72,5.75,5.61,5.65,2726775.9562841533,2.1872,2.1986,2.1451,2.1604,2726775.9563
2008-12-05 14:30:00,5.65,5.83,5.64,5.8,4487526.728439059,2.1604,2.2292,2.1566,2.2178,4487526.7284
2008-12-05 15:00:00,5.8,5.83,5.72,5.79,4788548.348776432,2.2178,2.2292,2.1872,2.2139,4788548.3488
2008-12-05 15:30:00,5.8,5.88,5.78,5.86,8683060.109289618,2.2178,2.2483,2.2101,2.2407,8683060.1093
2008-12-08 09:30:00,5.92,5.99,5.86,5.92,4240199.572344976,2.2636,2.2904,2.2407,2.2636,4240199.5723
2008-12-08 10:00:00,5.93,5.98,5.9,5.96,2440009.503444999,2.2675,2.2866,2.256,2.2789,2440009.5034
2008-12-08 10:30:00,5.97,6.03,5.96,5.97,2464243.288191969,2.2828,2.3057,2.2789,2.2828,2464243.2882
2008-12-08 11:00:00,5.97,6.01,5.97,5.97,1926110.7151342365,2.2828,2.2981,2.2828,2.2828,1926110.7151
2008-12-08 11:30:00,5.97,6.07,5.95,6.06,3388215.728201473,2.2828,2.321,2.2751,2.3172,3388215.7282
2008-12-08 12:00:00,6.05,6.1,6.04,6.08,1702066.9992872416,2.3133,2.3325,2.3095,2.3248,1702066.9993
2008-12-08 12:30:00,6.08,6.09,6.03,6.04,1262770.2542171536,2.3248,2.3286,2.3057,2.3095,1262770.2542
2008-12-08 13:00:00,6.04,6.08,5.99,6.02,2105963.4117367547,2.3095,2.3248,2.2904,2.3019,2105963.4117
2008-12-08 13:30:00,6.02,6.02,5.94,5.96,2214777.8569731526,2.3019,2.3019,2.2713,2.2789,2214777.857
2008-12-08 14:00:00,5.96,6.05,5.95,6.03,1759325.2554050845,2.2789,2.3133,2.2751,2.3057,1759325.2554
2008-12-08 14:30:00,6.03,6.09,5.98,6.08,2589688.7621762888,2.3057,2.3286,2.2866,2.3248,2589688.7622
2008-12-08 15:00:00,6.09,6.11,6.07,6.09,2739605.6070325496,2.3286,2.3363,2.321,2.3286,2739605.607
2008-12-08 15:30:00,6.09,6.1,5.98,6.0,7773342.8367783325,2.3286,2.3325,2.2866,2.2942,7773342.8368
2008-12-09 09:30:00,6.0,6.0,5.88,5.92,3163696.840104538,2.2942,2.2942,2.2483,2.2636,3163696.8401
2008-12-09 10:00:00,5.92,6.11,5.92,6.1,3992872.416250891,2.2636,2.3363,2.2636,2.3325,3992872.4163
2008-12-09 10:30:00,6.1,6.15,6.07,6.12,3741981.468282253,2.3325,2.3516,2.321,2.3401,3741981.4683
2008-12-09 11:00:00,6.12,6.15,6.03,6.05,2435020.1948206224,2.3401,2.3516,2.3057,2.3133,2435020.1948
2008-12-09 11:30:00,6.06,6.13,6.03,6.12,1817058.683772868,2.3172,2.3439,2.3057,2.3401,1817058.6838
2008-12-09 12:00:00,6.12,6.16,6.06,6.07,1911617.961511048,2.3401,2.3554,2.3172,2.321,1911617.9615
2008-12-09 12:30:00,6.07,6.14,6.07,6.07,1396056.070325493,2.321,2.3478,2.321,2.321,1396056.0703
2008-12-09 13:00:00,6.07,6.09,5.97,5.98,1350439.534331195,2.321,2.3286,2.2828,2.2866,1350439.5343
2008-12-09 13:30:00,5.98,6.03,5.94,5.99,1260156.8068424803,2.2866,2.3057,2.2713,2.2904,1260156.8068
2008-12-09 14:00:00,5.99,5.99,5.86,5.88,2925160.370634355,2.2904,2.2904,2.2407,2.2483,2925160.3706
2008-12-09 14:30:00,5.88,5.96,5.85,5.94,2380137.799952483,2.2483,2.2789,2.2369,2.2713,2380137.8
2008-12-09 15:00:00,5.94,6.01,5.93,5.95,3324780.2328344025,2.2713,2.2981,2.2675,2.2751,3324780.2328
2008-12-09 15:30:00,5.95,5.99,5.92,5.97,5589926.34830126,2.2751,2.2904,2.2636,2.2828,5589926.3483
2008-12-10 09:30:00,5.92,5.99,5.73,5.77,4744119.743406985,2.2636,2.2904,2.191,2.2063,4744119.7434
2008-12-10 10:00:00,5.77,5.92,5.76,5.89,4886909.004514136,2.2063,2.2636,2.2025,2.2522,4886909.0045
2008-12-10 10:30:00,5.89,5.92,5.76,5.8,3045378.949869328,2.2522,2.2636,2.2025,2.2178,3045378.9499
2008-12-10 11:00:00,5.8,5.87,5.8,5.81,2819672.131147541,2.2178,2.2445,2.2178,2.2216,2819672.1311
2008-12-10 11:30:00,5.81,5.83,5.77,5.77,1873129.009265859,2.2216,2.2292,2.2063,2.2063,1873129.0093
2008-12-10 12:00:00,5.77,5.78,5.66,5.68,3393442.62295082,2.2063,2.2101,2.1642,2.1719,3393442.623
2008-12-10 12:30:00,5.68,5.71,5.66,5.7,1537419.814682823,2.1719,2.1833,2.1642,2.1795,1537419.8147
2008-12-10 13:00:00,5.69,5.74,5.68,5.7,1727488.7146590638,2.1757,2.1948,2.1719,2.1795,1727488.7147
2008-12-10 13:30:00,5.7,5.71,5.57,5.59,2541696.364932288,2.1795,2.1833,2.1298,2.1375,2541696.3649
2008-12-10 14:00:00,5.6,5.67,5.57,5.61,2738180.0902827275,2.1413,2.168,2.1298,2.1451,2738180.0903
2008-12-10 14:30:00,5.61,5.69,5.58,5.68,3043478.2608695654,2.1451,2.1757,2.1336,2.1719,3043478.2609
2008-12-10 15:00:00,5.68,5.78,5.68,5.77,3311237.8237110954,2.1719,2.2101,2.1719,2.2063,3311237.8237
2008-12-10 15:30:00,5.77,5.83,5.73,5.8,5545022.570681872,2.2063,2.2292,2.191,2.2178,5545022.5707
2008-12-11 09:30:00,5.77,5.86,5.67,5.83,3124495.1294844383,2.2063,2.2407,2.168,2.2292,3124495.1295
2008-12-11 10:00:00,5.83,5.89,5.77,5.85,3044191.019244476,2.2292,2.2522,2.2063,2.2369,3044191.0192
2008-12-11 10:30:00,5.85,5.89,5.81,5.84,2659776.669042528,2.2369,2.2522,2.2216,2.233,2659776.669
2008-12-11 11:00:00,5.83,5.9,5.83,5.86,2560465.6688049417,2.2292,2.256,2.2292,2.2407,2560465.6688
2008-12-11 11:30:00,5.86,5.93,5.85,5.93,1144452.3639819436,2.2407,2.2675,2.2369,2.2675,1144452.364
2008-12-11 12:00:00,5.92,5.97,5.88,5.89,1780708.0066524115,2.2636,2.2828,2.2483,2.2522,1780708.0067
2008-12-11 12:30:00,5.89,5.94,5.89,5.94,977429.3181278212,2.2522,2.2713,2.2522,2.2713,977429.3181
2008-12-11 13:00:00,5.95,5.95,5.88,5.9,1196483.7253504395,2.2751,2.2751,2.2483,2.256,1196483.7254
2008-12-11 13:30:00,5.9,5.92,5.89,5.89,1258256.117842718,2.256,2.2636,2.2522,2.2522,1258256.1178
2008-12-11 14:00:00,5.89,5.91,5.89,5.91,1501069.1375623664,2.2522,2.2598,2.2522,2.2598,1501069.1376
2008-12-11 14:30:00,5.91,5.91,5.75,5.78,2713471.1332858163,2.2598,2.2598,2.1986,2.2101,2713471.1333
2008-12-11 15:00:00,5.78,5.82,5.75,5.8,3955333.808505584,2.2101,2.2254,2.1986,2.2178,3955333.8085
2008-12-11 15:30:00,5.81,5.82,5.75,5.8,7096935.138987883,2.2216,2.2254,2.1986,2.2178,7096935.139
2008-12-12 09:30:00,5.74,6.02,5.64,5.98,5085531.004989308,2.1948,2.3019,2.1566,2.2866,5085531.005
2008-12-12 10:00:00,5.98,6.04,5.85,5.88,3340223.3309574723,2.2866,2.3095,2.2369,2.2483,3340223.331
2008-12-12 10:30:00,5.88,5.93,5.82,5.93,2150629.603231171,2.2483,2.2675,2.2254,2.2675,2150629.6032
2008-12-12 11:00:00,5.92,5.96,5.89,5.91,2333095.747208363,2.2636,2.2789,2.2522,2.2598,2333095.7472
2008-12-12 11:30:00,5.91,5.91,5.85,5.88,1671893.5614160134,2.2598,2.2598,2.2369,2.2483,1671893.5614
2008-12-12 12:00:00,5.88,5.99,5.88,5.99,2410548.8239486814,2.2483,2.2904,2.2483,2.2904,2410548.8239
2008-12-12 12:30:00,5.99,6.04,5.96,6.02,1464480.87431694,2.2904,2.3095,2.2789,2.3019,1464480.8743
2008-12-12 13:00:00,6.02,6.03,5.95,5.97,1536231.884057971,2.3019,2.3057,2.2751,2.2828,1536231.8841
2008-12-12 13:30:00,5.97,5.97,5.94,5.97,2521739.1304347827,2.2828,2.2828,2.2713,2.2828,2521739.1304
2008-12-12 14:00:00,5.97,6.02,5.88,5.93,3253029.2230933714,2.2828,2.3019,2.2483,2.2675,3253029.2231
2008-12-12 14:30:00,5.93,6.04,5.88,6.02,3063673.081492041,2.2675,2.3095,2.2483,2.3019,3063673.0815
2008-12-12 15:00:00,6.02,6.07,5.94,6.0,3263958.1848420054,2.3019,2.321,2.2713,2.2942,3263958.1848
2008-12-12 15:30:00,6.0,6.03,5.96,6.01,4941553.813257306,2.2942,2.3057,2.2789,2.2981,4941553.8133
2008-12-15 09:30:00,5.98,6.04,5.88,5.91,4420052.268947493,2.2866,2.3095,2.2483,2.2598,4420052.2689
2008-12-15 10:00:00,5.91,5.96,5.88,5.92,2325017.818959373,2.2598,2.2789,2.2483,2.2636,2325017.819
2008-12-15 10:30:00,5.92,5.95,5.83,5.83,2807080.066524115,2.2636,2.2751,2.2292,2.2292,2807080.0665
2008-12-15 11:00:00,5.83,5.88,5.82,5.84,2399857.448325018,2.2292,2.2483,2.2254,2.233,2399857.4483
2008-12-15 11:30:00,5.84,5.89,5.83,5.85,2051081.0168686148,2.233,2.2522,2.2292,2.2369,2051081.0169
2008-12-15 12:00:00,5.85,5.89,5.83,5.87,966737.9425041578,2.2369,2.2522,2.2292,2.2445,966737.9425
2008-12-15 12:30:00,5.87,5.87,5.84,5.85,859586.6001425517,2.2445,2.2445,2.233,2.2369,859586.6001
2008-12-15 13:00:00,5.85,5.88,5.85,5.86,1723687.336659539,2.2369,2.2483,2.2369,2.2407,1723687.3367
2008-12-15 13:30:00,5.86,5.9,5.86,5.87,1516037.0634354954,2.2407,2.256,2.2407,2.2445,1516037.0634
2008-12-15 14:00:00,5.88,5.9,5.86,5.86,1327156.0940841057,2.2483,2.256,2.2407,2.2407,1327156.0941
2008-12-15 14:30:00,5.86,5.88,5.84,5.84,1298170.5868377287,2.2407,2.2483,2.233,2.233,1298170.5868
2008-12-15 15:00:00,5.84,5.85,5.79,5.82,2716084.5806604894,2.233,2.2369,2.2139,2.2254,2716084.5807
2008-12-15 15:30:00,5.83,5.93,5.81,5.85,6486576.383939178,2.2292,2.2675,2.2216,2.2369,6486576.3839
2008-12-16 09:30:00,5.91,6.09,5.91,6.04,4503444.998812069,2.2598,2.3286,2.2598,2.3095,4503444.9988
2008-12-16 10:00:00,6.04,6.14,6.03,6.11,3416013.3048229986,2.3095,2.3478,2.3057,2.3363,3416013.3048
2008-12-16 10:30:00,6.11,6.15,6.1,6.12,2370634.354953671,2.3363,2.3516,2.3325,2.3401,2370634.355
2008-12-16 11:00:00,6.12,6.14,6.1,6.12,1621287.716797339,2.3401,2.3478,2.3325,2.3401,1621287.7168
2008-12-16 11:30:00,6.12,6.15,6.1,6.13,2924210.0261344737,2.3401,2.3516,2.3325,2.3439,2924210.0261
2008-12-16 12:00:00,6.13,6.21,6.12,6.15,2555001.187930625,2.3439,2.3745,2.3401,2.3516,2555001.1879
2008-12-16 12:30:00,6.15,6.16,6.09,6.12,1495842.2428130198,2.3516,2.3554,2.3286,2.3401,1495842.2428
2008-12-16 13:00:00,6.12,6.18,6.11,6.18,1615348.0636730816,2.3401,2.3631,2.3363,2.3631,1615348.0637
2008-12-16 13:30:00,6.18,6.19,6.12,6.16,1841767.640769779,2.3631,2.3669,2.3401,2.3554,1841767.6408
2008-12-16 14:00:00,6.17,6.28,6.13,6.23,3214065.098598242,2.3592,2.4013,2.3439,2.3822,3214065.0986
2008-12-16 14:30:00,6.23,6.31,6.2,6.28,7203611.3090995485,2.3822,2.4128,2.3707,2.4013,7203611.3091
2008-12-16 15:00:00,6.29,6.44,6.22,6.37,7157519.60085531,2.4051,2.4625,2.3783,2.4357,7157519.6009
2008-12-16 15:30:00,6.37,6.4,6.28,6.32,8348776.431456403,2.4357,2.4472,2.4013,2.4166,8348776.4315
2008-12-17 09:30:00,6.35,6.46,6.26,6.39,5193632.691850796,2.4281,2.4701,2.3936,2.4434,5193632.6919
2008-12-17 10:00:00,6.4,6.42,6.27,6.31,2927773.818009028,2.4472,2.4548,2.3975,2.4128,2927773.818
2008-12-17 10:30:00,6.31,6.37,6.28,6.37,2271798.526966025,2.4128,2.4357,2.4013,2.4357,2271798.527
2008-12-17 11:00:00,6.37,6.37,6.29,6.31,1770729.389403659,2.4357,2.4357,2.4051,2.4128,1770729.3894
2008-12-17 11:30:00,6.31,6.35,6.3,6.35,2130197.196483725,2.4128,2.4281,2.4089,2.4281,2130197.1965
2008-12-17 12:00:00,6.35,6.47,6.33,6.45,2738892.8486576383,2.4281,2.4739,2.4204,2.4663,2738892.8487
2008-12-17 12:30:00,6.45,6.47,6.39,6.44,1716559.75291043,2.4663,2.4739,2.4434,2.4625,1716559.7529
2008-12-17 13:00:00,6.43,6.44,6.39,6.43,1312188.1682109763,2.4586,2.4625,2.4434,2.4586,1312188.1682
2008-12-17 13:30:00,6.43,6.52,6.41,6.41,2471370.871941079,2.4586,2.4931,2.451,2.451,2471370.8719
2008-12-17 14:00:00,6.41,6.43,6.34,6.35,2499881.2069375147,2.451,2.4586,2.4242,2.4281,2499881.2069
2008-12-17 14:30:00,6.35,6.39,6.31,6.35,3165835.115229271,2.4281,2.4434,2.4128,2.4281,3165835.1152
2008-12-17 15:00:00,6.36,6.46,6.36,6.4,3229508.196721312,2.4319,2.4701,2.4319,2.4472,3229508.1967
2008-12-17 15:30:00,6.4,6.43,6.32,6.32,4234259.919220718,2.4472,2.4586,2.4166,2.4166,4234259.9192
2008-12-18 09:30:00,6.39,6.41,6.28,6.3,3226894.749346638,2.4434,2.451,2.4013,2.4089,3226894.7493
2008-12-18 10:00:00,6.3,6.36,6.3,6.35,1971727.251128534,2.4089,2.4319,2.4089,2.4281,1971727.2511
2008-12-18 10:30:00,6.35,6.36,6.32,6.33,1176288.904727964,2.4281,2.4319,2.4166,2.4204,1176288.9047
2008-12-18 11:00:00,6.33,6.34,6.27,6.3,1572582.5611784272,2.4204,2.4242,2.3975,2.4089,1572582.5612
2008-12-18 11:30:00,6.3,6.32,6.29,6.31,924685.1983844144,2.4089,2.4166,2.4051,2.4128,924685.1984
2008-12-18 12:00:00,6.31,6.31,6.24,6.25,1334758.850083155,2.4128,2.4128,2.386,2.3898,1334758.8501
2008-12-18 12:30:00,6.25,6.27,6.2,6.27,1981468.2822523168,2.3898,2.3975,2.3707,2.3975,1981468.2823
2008-12-18 13:00:00,6.27,6.28,6.26,6.26,453789.4986932763,2.3975,2.4013,2.3936,2.3936,453789.4987
2008-12-18 13:30:00,6.27,6.27,6.15,6.15,1794250.4157757186,2.3975,2.3975,2.3516,2.3516,1794250.4158
2008-12-18 14:00:00,6.15,6.19,6.14,6.15,1912330.7198859584,2.3516,2.3669,2.3478,2.3516,1912330.7199
2008-12-18 14:30:00,6.16,6.21,6.15,6.18,3597529.104300309,2.3554,2.3745,2.3516,2.3631,3597529.1043
2008-12-18 15:00:00,6.18,6.2,6.01,6.02,4016631.028747921,2.3631,2.3707,2.2981,2.3019,4016631.0287
2008-12-18 15:30:00,6.02,6.16,6.01,6.16,6662627.702542172,2.3019,2.3554,2.2981,2.3554,6662627.7025
2008-12-19 09:30:00,6.07,6.2,6.02,6.09,11766690.425279165,2.321,2.3707,2.3019,2.3286,11766690.4253
2008-12-19 10:00:00,6.09,6.17,6.07,6.11,3339272.986457591,2.3286,2.3592,2.321,2.3363,3339272.9865
2008-12-19 10:30:00,6.12,6.12,6.07,6.11,3782846.281777144,2.3401,2.3401,2.321,2.3363,3782846.2818
2008-12-19 11:00:00,6.12,6.13,6.09,6.09,1387502.969826562,2.3401,2.3439,2.3286,2.3286,1387502.9698
2008-12-19 11:30:00,6.09,6.12,6.04,6.04,1230933.7134711333,2.3286,2.3401,2.3095,2.3095,1230933.7135
2008-12-19 12:00:00,6.04,6.06,6.01,6.03,1714896.650035638,2.3095,2.3172,2.2981,2.3057,1714896.65
2008-12-19 12:30:00,6.04,6.06,6.02,6.04,1170349.2516037065,2.3095,2.3172,2.3019,2.3095,1170349.2516
2008-12-19 13:00:00,6.04,6.08,6.04,6.06,1143502.0194820622,2.3095,2.3248,2.3095,2.3172,1143502.0195
2008-12-19 13:30:00,6.06,6.1,6.05,6.06,793775.2435257781,2.3172,2.3325,2.3133,2.3172,793775.2435
2008-12-19 14:00:00,6.05,6.08,6.04,6.06,1052744.119743407,2.3133,2.3248,2.3095,2.3172,1052744.1197
2008-12-19 14:30:00,6.06,6.11,6.05,6.08,1167973.3903540033,2.3172,2.3363,2.3133,2.3248,1167973.3904
2008-12-19 15:00:00,6.09,6.09,6.03,6.08,1632454.2646709431,2.3286,2.3286,2.3057,2.3248,1632454.2647
2008-12-19 15:30:00,6.08,6.15,6.04,6.07,5191969.588976004,2.3248,2.3516,2.3095,2.321,5191969.589
2008-12-22 09:30:00,6.09,6.13,6.02,6.05,3028985.507246377,2.3286,2.3439,2.3019,2.3133,3028985.5072
2008-12-22 10:00:00,6.05,6.06,5.96,5.97,1400570.2066999287,2.3133,2.3172,2.2789,2.2828,1400570.2067
2008-12-22 10:30:00,5.97,6.01,5.96,6.0,979805.1793775244,2.2828,2.2981,2.2789,2.2942,979805.1794
2008-12-22 11:00:00,6.0,6.0,5.98,5.99,989308.6243763363,2.2942,2.2942,2.2866,2.2904,989308.6244
2008-12-22 11:30:00,5.99,5.99,5.91,5.96,1212639.58184842,2.2904,2.2904,2.2598,2.2789,1212639.5818
2008-12-22 12:00:00,5.95,5.96,5.91,5.92,839629.3656450463,2.2751,2.2789,2.2598,2.2636,839629.3656
2008-12-22 12:30:00,5.92,5.98,5.92,5.98,1083867.9021145166,2.2636,2.2866,2.2636,2.2866,1083867.9021
2008-12-22 13:00:00,5.98,6.02,5.97,5.98,1453076.7403183654,2.2866,2.3019,2.2828,2.2866,1453076.7403
2008-12-22 13:30:00,5.98,6.01,5.91,5.92,1373485.3884533143,2.2866,2.2981,2.2598,2.2636,1373485.3885
2008-12-22 14:00:00,5.92,5.96,5.86,5.88,1178902.3521026373,2.2636,2.2789,2.2407,2.2483,1178902.3521
2008-12-22 14:30:00,5.88,5.93,5.84,5.84,1725112.8534093609,2.2483,2.2675,2.233,2.233,1725112.8534
2008-12-22 15:00:00,5.84,5.87,5.79,5.8,2338322.6419577096,2.233,2.2445,2.2139,2.2178,2338322.642
2008-12-22 15:30:00,5.81,5.94,5.8,5.93,6384176.764076978,2.2216,2.2713,2.2178,2.2675,6384176.7641
2008-12-23 09:30:00,6.03,6.03,5.87,5.9,3187217.8664765977,2.3057,2.3057,2.2445,2.256,3187217.8665
2008-12-23 10:00:00,5.9,5.91,5.83,5.85,2662627.702542172,2.256,2.2598,2.2292,2.2369,2662627.7025
2008-12-23 10:30:00,5.85,5.9,5.83,5.84,3130672.368733666,2.2369,2.256,2.2292,2.233,3130672.3687
2008-12-23 11:00:00,5.83,5.84,5.69,5.74,4317177.476835353,2.2292,2.233,2.1757,2.1948,4317177.4768
2008-12-23 11:30:00,5.74,5.76,5.62,5.63,3162508.9094796865,2.1948,2.2025,2.1489,2.1528,3162508.9095
2008-12-23 12:00:00,5.63,5.67,5.61,5.66,2923022.0955096222,2.1528,2.168,2.1451,2.1642,2923022.0955
2008-12-23 12:30:00,5.65,5.68,5.61,5.64,2616773.5804229034,2.1604,2.1719,2.1451,2.1566,2616773.5804
2008-12-23 13:00:00,5.64,5.67,5.63,5.66,1966500.356379188,2.1566,2.168,2.1528,2.1642,1966500.3564
2008-12-23 13:30:00,5.67,5.73,5.66,5.72,1967925.8731290093,2.168,2.191,2.1642,2.1872,1967925.8731
2008-12-23 14:00:00,5.73,5.74,5.69,5.71,1764552.1501544311,2.191,2.1948,2.1757,2.1833,1764552.1502
2008-12-23 14:30:00,5.71,5.71,5.65,5.67,1822760.750772155,2.1833,2.1833,2.1604,2.168,1822760.7508
2008-12-23 15:00:00,5.67,5.74,5.66,5.72,2183416.488477073,2.168,2.1948,2.1642,2.1872,2183416.4885
2008-12-23 15:30:00,5.72,5.75,5.71,5.74,3993110.002375861,2.1872,2.1986,2.1833,2.1948,3993110.0024
2008-12-24 09:30:00,5.74,5.79,5.7,5.74,1350439.534331195,2.1948,2.2139,2.1795,2.1948,1350439.5343
2008-12-24 10:00:00,5.74,5.75,5.72,5.75,535281.5395580898,2.1948,2.1986,2.1872,2.1986,535281.5396
2008-12-24 10:30:00,5.74,5.76,5.73,5.73,746970.7769066286,2.1948,2.2025,2.191,2.191,746970.7769
2008-12-24 11:00:00,5.73,5.74,5.72,5.73,818246.6143977192,2.191,2.1948,2.1872,2.191,818246.6144
2008-12-24 11:30:00,5.74,5.75,5.71,5.75,637443.5732953196,2.1948,2.1986,2.1833,2.1986,637443.5733
2008-12-24 12:00:00,5.75,5.75,5.72,5.74,445711.5704442861,2.1986,2.1986,2.1872,2.1948,445711.5704
2008-12-24 12:30:00,5.74,5.75,5.72,5.74,1155856.497980518,2.1948,2.1986,2.1872,2.1948,1155856.498
2008-12-26 09:30:00,5.79,5.88,5.75,5.76,1075077.2154906157,2.2139,2.2483,2.1986,2.2025,1075077.2155
2008-12-26 10:00:00,5.76,5.77,5.74,5.75,523877.40555951535,2.2025,2.2063,2.1948,2.1986,523877.4056
2008-12-26 10:30:00,5.75,5.75,5.72,5.74,433832.26419577096,2.1986,2.1986,2.1872,2.1948,433832.2642
2008-12-26 11:00:00,5.74,5.74,5.72,5.72,433832.26419577096,2.1948,2.1948,2.1872,2.1872,433832.2642
2008-12-26 11:30:00,5.72,5.73,5.69,5.71,573295.3195533381,2.1872,2.191,2.1757,2.1833,573295.3196
2008-12-26 12:00:00,5.71,5.71,5.71,5.71,188880.96935138988,2.1833,2.1833,2.1833,2.1833,188880.9694
2008-12-26 12:30:00,5.71,5.71,5.7,5.71,311237.82371109526,2.1833,2.1833,2.1795,2.1833,311237.8237
2008-12-26 13:00:00,5.71,5.71,5.71,5.71,244713.7087194108,2.1833,2.1833,2.1833,2.1833,244713.7087
2008-12-26 13:30:00,5.71,5.72,5.71,5.72,711570.4442860538,2.1833,2.1872,2.1833,2.1872,711570.4443
2008-12-26 14:00:00,5.72,5.72,5.71,5.71,669280.11404134,2.1872,2.1872,2.1833,2.1833,669280.114
2008-12-26 14:30:00,5.71,5.72,5.71,5.71,326918.5079591352,2.1833,2.1872,2.1833,2.1833,326918.508
2008-12-26 15:00:00,5.71,5.74,5.71,5.74,747208.363031599,2.1833,2.1948,2.1833,2.1948,747208.363
2008-12-26 15:30:00,5.74,5.75,5.72,5.73,1379900.2138275125,2.1948,2.1986,2.1872,2.191,1379900.2138
2008-12-29 09:30:00,5.79,5.79,5.69,5.69,1513186.0299358517,2.2139,2.2139,2.1757,2.1757,1513186.0299
2008-12-29 10:00:00,5.7,5.72,5.62,5.64,2055119.98099311,2.1795,2.1872,2.1489,2.1566,2055119.981
2008-12-29 10:30:00,5.64,5.65,5.58,5.6,1182228.5578522214,2.1566,2.1604,2.1336,2.1413,1182228.5579
2008-12-29 11:00:00,5.59,5.62,5.58,5.61,787360.4181515799,2.1375,2.1489,2.1336,2.1451,787360.4182
2008-12-29 11:30:00,5.61,5.64,5.61,5.63,504870.5155618912,2.1451,2.1566,2.1451,2.1528,504870.5156
2008-12-29 12:00:00,5.63,5.64,5.61,5.61,602043.2406747446,2.1528,2.1566,2.1451,2.1451,602043.2407
2008-12-29 12:30:00,5.61,5.61,5.56,5.57,739130.4347826088,2.1451,2.1451,2.126,2.1298,739130.4348
2008-12-29 13:00:00,5.57,5.57,5.52,5.53,1033262.0574958422,2.1298,2.1298,2.1107,2.1145,1033262.0575
2008-12-29 13:30:00,5.53,5.57,5.53,5.55,693276.3126633405,2.1145,2.1298,2.1145,2.1222,693276.3127
2008-12-29 14:00:00,5.55,5.56,5.52,5.56,670943.2169161321,2.1222,2.126,2.1107,2.126,670943.2169
2008-12-29 14:30:00,5.56,5.6,5.55,5.6,1607032.549299121,2.126,2.1413,2.1222,2.1413,1607032.5493
2008-12-29 15:00:00,5.6,5.63,5.6,5.61,1600617.7239249228,2.1413,2.1528,2.1413,2.1451,1600617.7239
2008-12-29 15:30:00,5.61,5.65,5.59,5.64,3140888.572107389,2.1451,2.1604,2.1375,2.1566,3140888.5721
2008-12-30 09:30:00,5.67,5.69,5.63,5.65,1418864.338322642,2.168,2.1757,2.1528,2.1604,1418864.3383
2008-12-30 10:00:00,5.65,5.72,5.64,5.71,1153243.0506058447,2.1604,2.1872,2.1566,2.1833,1153243.0506
2008-12-30 10:30:00,5.71,5.73,5.71,5.73,1223568.543597054,2.1833,2.191,2.1833,2.191,1223568.5436
2008-12-30 11:00:00,5.72,5.76,5.72,5.76,1140175.813732478,2.1872,2.2025,2.1872,2.2025,1140175.8137
2008-12-30 11:30:00,5.77,5.83,5.76,5.8,2666666.6666666665,2.2063,2.2292,2.2025,2.2178,2666666.6667
2008-12-30 12:00:00,5.8,5.8,5.76,5.77,1333570.9194583036,2.2178,2.2178,2.2025,2.2063,1333570.9195
2008-12-30 12:30:00,5.77,5.8,5.76,5.8,1142789.2611071514,2.2063,2.2178,2.2025,2.2178,1142789.2611
2008-12-30 13:00:00,5.8,5.8,5.76,5.78,557852.2214302685,2.2178,2.2178,2.2025,2.2101,557852.2214
2008-12-30 13:30:00,5.78,5.79,5.76,5.77,927536.231884058,2.2101,2.2139,2.2025,2.2063,927536.2319
2008-12-30 14:00:00,5.77,5.78,5.77,5.78,609645.9966737942,2.2063,2.2101,2.2063,2.2101,609645.9967
2008-12-30 14:30:00,5.78,5.79,5.78,5.79,615348.0636730815,2.2101,2.2139,2.2101,2.2139,615348.0637
2008-12-30 15:00:00,5.79,5.83,5.78,5.83,1769541.4587788074,2.2139,2.2292,2.2101,2.2292,1769541.4588
2008-12-30 15:30:00,5.83,5.88,5.82,5.88,5250178.189593728,2.2292,2.2483,2.2254,2.2483,5250178.1896
2008-12-31 09:30:00,5.77,5.96,5.71,5.91,3043715.8469945355,2.2063,2.2789,2.1833,2.2598,3043715.847
2008-12-31 10:00:00,5.91,5.96,5.91,5.95,1497742.931812782,2.2598,2.2789,2.2598,2.2751,1497742.9318
2008-12-31 10:30:00,5.94,5.98,5.93,5.97,1827274.8871465907,2.2713,2.2866,2.2675,2.2828,1827274.8871
2008-12-31 11:00:00,5.97,5.98,5.95,5.97,938940.3658826324,2.2828,2.2866,2.2751,2.2828,938940.3659
2008-12-31 11:30:00,5.97,5.99,5.96,5.98,1078641.00736517,2.2828,2.2904,2.2789,2.2866,1078641.0074
2008-12-31 12:00:00,5.98,5.98,5.96,5.97,849370.3967688287,2.2866,2.2866,2.2789,2.2828,849370.3968
2008-12-31 12:30:00,5.97,5.99,5.96,5.99,636255.6426704681,2.2828,2.2904,2.2789,2.2904,636255.6427
2008-12-31 13:00:00,5.99,5.99,5.96,5.96,742694.2266571632,2.2904,2.2904,2.2789,2.2789,742694.2267
2008-12-31 13:30:00,5.96,5.97,5.92,5.96,1042290.3302447136,2.2789,2.2828,2.2636,2.2789,1042290.3302
2008-12-31 14:00:00,5.96,5.98,5.93,5.93,1129009.265858874,2.2789,2.2866,2.2675,2.2675,1129009.2659
2008-12-31 14:30:00,5.93,5.96,5.93,5.95,1136374.4357329533,2.2675,2.2789,2.2675,2.2751,1136374.4357
2008-12-31 15:00:00,5.96,5.98,5.9,5.91,1609645.9966737942,2.2789,2.2866,2.256,2.2598,1609645.9967
2008-12-31 15:30:00,5.91,5.93,5.86,5.88,4661202.18579235,2.2598,2.2675,2.2407,2.2483,4661202.1858
2009-01-02 09:30:00,5.89,5.96,5.81,5.84,2275124.732715609,2.2522,2.2789,2.2216,2.233,2275124.7327
2009-01-02 10:00:00,5.84,5.88,5.83,5.88,1439059.1589451176,2.233,2.2483,2.2292,2.2483,1439059.1589
2009-01-02 10:30:00,5.88,6.0,5.87,5.99,1905203.1361368496,2.2483,2.2942,2.2445,2.2904,1905203.1361
2009-01-02 11:00:00,5.99,5.99,5.97,5.99,853646.9470182941,2.2904,2.2904,2.2828,2.2904,853646.947
2009-01-02 11:30:00,5.99,6.04,5.98,6.01,910430.0308861964,2.2904,2.3095,2.2866,2.2981,910430.0309
2009-01-02 12:00:00,6.01,6.03,6.0,6.01,468519.838441435,2.2981,2.3057,2.2942,2.2981,468519.8384
2009-01-02 12:30:00,6.01,6.06,6.01,6.05,690187.6930387266,2.2981,2.3172,2.2981,2.3133,690187.693
2009-01-02 13:00:00,6.05,6.08,6.04,6.07,427179.8526966025,2.3133,2.3248,2.3095,2.321,427179.8527
2009-01-02 13:30:00,6.07,6.09,6.06,6.07,806367.3081492041,2.321,2.3286,2.3172,2.321,806367.3081
2009-01-02 14:00:00,6.07,6.12,6.07,6.12,1125445.4739843193,2.321,2.3401,2.321,2.3401,1125445.474
2009-01-02 14:30:00,6.12,6.15,6.12,6.15,1093133.7609883584,2.3401,2.3516,2.3401,2.3516,1093133.761
2009-01-02 15:00:00,6.15,6.17,6.15,6.15,1632454.2646709431,2.3516,2.3592,2.3516,2.3516,1632454.2647
2009-01-02 15:30:00,6.15,6.2,6.15,6.16,4519363.269185079,2.3516,2.3707,2.3516,2.3554,4519363.2692
2009-01-05 09:30:00,6.15,6.23,6.01,6.01,2723449.750534569,2.3516,2.3822,2.2981,2.2981,2723449.7505
2009-01-05 10:00:00,6.01,6.17,6.0,6.17,2249465.431218817,2.2981,2.3592,2.2942,2.3592,2249465.4312
2009-01-05 10:30:00,6.16,6.23,6.15,6.16,2325017.818959373,2.3554,2.3822,2.3516,2.3554,2325017.819
2009-01-05 11:00:00,6.16,6.17,6.09,6.1,1259444.0484675695,2.3554,2.3592,2.3286,2.3325,1259444.0485
2009-01-05 11:30:00,6.1,6.12,6.09,6.11,1163934.426229508,2.3325,2.3401,2.3286,2.3363,1163934.4262
2009-01-05 12:00:00,6.11,6.18,6.11,6.14,1125920.64623426,2.3363,2.3631,2.3363,2.3478,1125920.6462
2009-01-05 12:30:00,6.14,6.15,6.13,6.14,956521.7391304348,2.3478,2.3516,2.3439,2.3478,956521.7391
2009-01-05 13:00:00,6.14,6.21,6.14,6.2,1454027.0848182463,2.3478,2.3745,2.3478,2.3707,1454027.0848
2009-01-05 13:30:00,6.2,6.24,6.17,6.23,1247564.7422190544,2.3707,2.386,2.3592,2.3822,1247564.7422
2009-01-05 14:00:00,6.23,6.26,6.2,6.2,1377761.9387027798,2.3822,2.3936,2.3707,2.3707,1377761.9387
2009-01-05 14:30:00,6.2,6.23,6.16,6.18,1419101.9244476124,2.3707,2.3822,2.3554,2.3631,1419101.9244
2009-01-05 15:00:00,6.18,6.22,6.17,6.18,1972915.1817533856,2.3631,2.3783,2.3592,2.3631,1972915.1818
2009-01-05 15:30:00,6.18,6.23,6.17,6.22,4228320.26609646,2.3631,2.3822,2.3592,2.3783,4228320.2661
2009-01-06 09:30:00,6.23,6.43,6.2,6.41,3061059.634117368,2.3822,2.4586,2.3707,2.451,3061059.6341
2009-01-06 10:00:00,6.41,6.44,6.29,6.31,3435020.1948206224,2.451,2.4625,2.4051,2.4128,3435020.1948
2009-01-06 10:30:00,6.31,6.33,6.3,6.31,2314326.443335709,2.4128,2.4204,2.4089,2.4128,2314326.4433
2009-01-06 11:00:00,6.31,6.31,6.27,6.28,1582086.0061772394,2.4128,2.4128,2.3975,2.4013,1582086.0062
2009-01-06 11:30:00,6.28,6.33,6.28,6.31,1066524.1149916844,2.4013,2.4204,2.4013,2.4128,1066524.115
2009-01-06 12:00:00,6.32,6.39,6.31,6.38,1329056.783083868,2.4166,2.4434,2.4128,2.4395,1329056.7831
2009-01-06 12:30:00,6.38,6.39,6.37,6.39,994773.1052506532,2.4395,2.4434,2.4357,2.4434,994773.1053
2009-01-06 13:00:00,6.39,6.39,6.35,6.39,1084343.074364457,2.4434,2.4434,2.4281,2.4434,1084343.0744
2009-01-06 13:30:00,6.39,6.4,6.37,6.39,1131385.127108577,2.4434,2.4472,2.4357,2.4434,1131385.1271
2009-01-06 14:00:00,6.39,6.46,6.39,6.46,2070325.4929912093,2.4434,2.4701,2.4434,2.4701,2070325.493
2009-01-06 14:30:00,6.46,6.52,6.45,6.5,2048705.155618912,2.4701,2.4931,2.4663,2.4854,2048705.1556
2009-01-06 15:00:00,6.5,6.51,6.41,6.44,1862200.047517225,2.4854,2.4892,2.451,2.4625,1862200.0475
2009-01-06 15:30:00,6.44,6.44,6.38,6.39,5613684.96079829,2.4625,2.4625,2.4395,2.4434,5613684.9608
2009-01-07 09:30:00,6.1,6.18,6.06,6.17,3700166.3102874793,2.3325,2.3631,2.3172,2.3592,3700166.3103
2009-01-07 10:00:00,6.17,6.18,6.05,6.13,2940128.296507484,2.3592,2.3631,2.3133,2.3439,2940128.2965
2009-01-07 10:30:00,6.13,6.15,6.1,6.13,1154906.153480637,2.3439,2.3516,2.3325,2.3439,1154906.1535
2009-01-07 11:00:00,6.13,6.17,6.13,6.16,1005226.8947493468,2.3439,2.3592,2.3439,2.3554,1005226.8947
2009-01-07 11:30:00,6.16,6.21,6.15,6.2,793300.0712758375,2.3554,2.3745,2.3516,2.3707,793300.0713
2009-01-07 12:00:00,6.2,6.2,6.16,6.17,762651.4611546686,2.3707,2.3707,2.3554,2.3592,762651.4612
2009-01-07 12:30:00,6.17,6.18,6.14,6.15,807317.6526490853,2.3592,2.3631,2.3478,2.3516,807317.6526
2009-01-07 13:00:00,6.15,6.19,6.14,6.16,674269.4226657164,2.3516,2.3669,2.3478,2.3554,674269.4227
2009-01-07 13:30:00,6.16,6.17,6.09,6.1,1131622.7132335473,2.3554,2.3592,2.3286,2.3325,1131622.7132
2009-01-07 14:00:00,6.09,6.12,6.07,6.1,1100736.516987408,2.3286,2.3401,2.321,2.3325,1100736.517
2009-01-07 14:30:00,6.1,6.14,6.08,6.12,1539795.6759325257,2.3325,2.3478,2.3248,2.3401,1539795.6759
2009-01-07 15:00:00,6.12,6.14,6.08,6.12,1460441.9101924447,2.3401,2.3478,2.3248,2.3401,1460441.9102
2009-01-07 15:30:00,6.12,6.15,6.1,6.14,3318840.579710145,2.3401,2.3516,2.3325,2.3478,3318840.5797
2009-01-08 09:30:00,6.09,6.23,6.04,6.13,2907341.4112615823,2.3286,2.3822,2.3095,2.3439,2907341.4113
2009-01-08 10:00:00,6.13,6.17,6.12,6.16,1445711.570444286,2.3439,2.3592,2.3401,2.3554,1445711.5704
2009-01-08 10:30:00,6.16,6.19,6.13,6.16,2108339.2729864577,2.3554,2.3669,2.3439,2.3554,2108339.273
2009-01-08 11:00:00,6.16,6.18,6.12,6.12,1139938.2276075075,2.3554,2.3631,2.3401,2.3401,1139938.2276
2009-01-08 11:30:00,6.12,6.12,6.07,6.09,993585.174625802,2.3401,2.3401,2.321,2.3286,993585.1746
2009-01-08 12:00:00,6.09,6.09,6.07,6.08,747445.9491565693,2.3286,2.3286,2.321,2.3248,747445.9492
2009-01-08 12:30:00,6.08,6.08,6.06,6.07,832264.195770967,2.3248,2.3248,2.3172,2.321,832264.1958
2009-01-08 13:00:00,6.07,6.07,6.01,6.03,1373485.3884533143,2.321,2.321,2.2981,2.3057,1373485.3885
2009-01-08 13:30:00,6.03,6.05,6.02,6.04,1214302.6847232122,2.3057,2.3133,2.3019,2.3095,1214302.6847
2009-01-08 14:00:00,6.04,6.08,6.04,6.07,1674744.594915657,2.3095,2.3248,2.3095,2.321,1674744.5949
2009-01-08 14:30:00,6.07,6.15,6.06,6.14,2494179.139938228,2.321,2.3516,2.3172,2.3478,2494179.1399
2009-01-08 15:00:00,6.15,6.17,6.12,6.12,2156569.256355429,2.3516,2.3592,2.3401,2.3401,2156569.2564
2009-01-08 15:30:00,6.12,6.18,6.1,6.17,3456402.9460679498,2.3401,2.3631,2.3325,2.3592,3456402.9461
2009-01-09 09:30:00,6.15,6.21,5.93,5.93,2894274.174388216,2.3516,2.3745,2.2675,2.2675,2894274.1744
2009-01-09 10:00:00,5.93,6.02,5.92,5.96,1421240.199572345,2.2675,2.3019,2.2636,2.2789,1421240.1996
2009-01-09 10:30:00,5.96,6.02,5.94,5.99,1430981.2306961273,2.2789,2.3019,2.2713,2.2904,1430981.2307
2009-01-09 11:00:00,5.99,6.01,5.96,6.0,933000.712758375,2.2904,2.2981,2.2789,2.2942,933000.7128
2009-01-09 11:30:00,6.0,6.01,5.96,5.99,533380.8505583274,2.2942,2.2981,2.2789,2.2904,533380.8506
2009-01-09 12:00:00,5.99,6.03,5.99,6.02,900688.9997624139,2.2904,2.3057,2.2904,2.3019,900688.9998
2009-01-09 12:30:00,6.02,6.03,6.01,6.01,645283.9154193396,2.3019,2.3057,2.2981,2.2981,645283.9154
2009-01-09 13:00:00,6.01,6.06,6.0,6.01,785697.3152767878,2.2981,2.3172,2.2942,2.2981,785697.3153
2009-01-09 13:30:00,6.02,6.05,6.0,6.03,786172.4875267284,2.3019,2.3133,2.2942,2.3057,786172.4875
2009-01-09 14:00:00,6.03,6.08,6.03,6.04,970776.9066286528,2.3057,2.3248,2.3057,2.3095,970776.9066
2009-01-09 14:30:00,6.04,6.09,6.04,6.06,1468757.4245664054,2.3095,2.3286,2.3095,2.3172,1468757.4246
2009-01-09 15:00:00,6.06,6.07,5.96,5.98,2539795.6759325257,2.3172,2.321,2.2789,2.2866,2539795.6759
2009-01-09 15:30:00,5.98,6.02,5.93,5.97,4695652.173913044,2.2866,2.3019,2.2675,2.2828,4695652.1739
2009-01-12 09:30:00,6.04,6.06,5.93,5.99,2252791.6369684013,2.3095,2.3172,2.2675,2.2904,2252791.637
2009-01-12 10:00:00,5.99,5.99,5.89,5.93,2002375.861249703,2.2904,2.2904,2.2522,2.2675,2002375.8612
2009-01-12 10:30:00,5.93,5.99,5.93,5.97,1613209.7885483487,2.2675,2.2904,2.2675,2.2828,1613209.7885
2009-01-12 11:00:00,5.97,5.98,5.93,5.93,1208125.4454739843,2.2828,2.2866,2.2675,2.2675,1208125.4455
2009-01-12 11:30:00,5.93,5.93,5.89,5.92,1274411.9743406984,2.2675,2.2675,2.2522,2.2636,1274411.9743
2009-01-12 12:00:00,5.92,5.94,5.92,5.93,914468.9950106912,2.2636,2.2713,2.2636,2.2675,914468.995
2009-01-12 12:30:00,5.93,5.96,5.93,5.93,933951.057258256,2.2675,2.2789,2.2675,2.2675,933951.0573
2009-01-12 13:00:00,5.93,5.95,5.93,5.93,554288.429555714,2.2675,2.2751,2.2675,2.2675,554288.4296
2009-01-12 13:30:00,5.93,5.96,5.93,5.93,894749.3466381563,2.2675,2.2789,2.2675,2.2675,894749.3466
2009-01-12 14:00:00,5.93,5.93,5.89,5.9,1608933.2382988834,2.2675,2.2675,2.2522,2.256,1608933.2383
2009-01-12 14:30:00,5.9,5.91,5.88,5.91,1727251.1285340935,2.256,2.2598,2.2483,2.2598,1727251.1285
2009-01-12 15:00:00,5.91,5.93,5.9,5.91,2362318.84057971,2.2598,2.2675,2.256,2.2598,2362318.8406
2009-01-12 15:30:00,5.91,5.93,5.86,5.9,4787360.41815158,2.2598,2.2675,2.2407,2.256,4787360.4182
2009-01-13 09:30:00,5.95,6.01,5.87,5.98,4823711.095272036,2.2751,2.2981,2.2445,2.2866,4823711.0953
2009-01-13 10:00:00,5.98,6.0,5.88,5.88,3082917.557614635,2.2866,2.2942,2.2483,2.2483,3082917.5576
2009-01-13 10:30:00,5.88,5.95,5.84,5.93,2598717.0349251605,2.2483,2.2751,2.233,2.2675,2598717.0349
2009-01-13 11:00:00,5.93,5.96,5.87,5.89,2185792.349726776,2.2675,2.2789,2.2445,2.2522,2185792.3497
2009-01-13 11:30:00,5.89,5.93,5.87,5.89,1661677.3580422904,2.2522,2.2675,2.2445,2.2522,1661677.358
2009-01-13 12:00:00,5.89,5.93,5.89,5.92,2343311.950582086,2.2522,2.2675,2.2522,2.2636,2343311.9506
2009-01-13 12:30:00,5.93,5.94,5.91,5.93,1906866.2390116416,2.2675,2.2713,2.2598,2.2675,1906866.239
2009-01-13 13:00:00,5.93,5.94,5.86,5.88,2235685.435970539,2.2675,2.2713,2.2407,2.2483,2235685.436
2009-01-13 13:30:00,5.88,5.9,5.83,5.85,2193632.691850796,2.2483,2.256,2.2292,2.2369,2193632.6919
2009-01-13 14:00:00,5.85,5.89,5.84,5.85,1697790.4490377763,2.2369,2.2522,2.233,2.2369,1697790.449
2009-01-13 14:30:00,5.85,5.93,5.84,5.89,2222143.026847232,2.2369,2.2675,2.233,2.2522,2222143.0268
2009-01-13 15:00:00,5.89,5.92,5.83,5.91,2178902.3521026373,2.2522,2.2636,2.2292,2.2598,2178902.3521
2009-01-13 15:30:00,5.92,5.97,5.89,5.95,8403421.240199573,2.2636,2.2828,2.2522,2.2751,8403421.2402
2009-01-14 09:30:00,5.76,5.78,5.61,5.61,4987170.349251604,2.2025,2.2101,2.1451,2.1451,4987170.3493
2009-01-14 10:00:00,5.62,5.64,5.51,5.53,5840342.124019957,2.1489,2.1566,2.1069,2.1145,5840342.124
2009-01-14 10:30:00,5.53,5.54,5.48,5.52,2202898.5507246377,2.1145,2.1183,2.0954,2.1107,2202898.5507
2009-01-14 11:00:00,5.53,5.59,5.48,5.58,1742694.2266571634,2.1145,2.1375,2.0954,2.1336,1742694.2267
2009-01-14 11:30:00,5.59,5.59,5.54,5.56,2873841.76764077,2.1375,2.1375,2.1183,2.126,2873841.7676
2009-01-14 12:00:00,5.56,5.58,5.54,5.56,2512948.4438108816,2.126,2.1336,2.1183,2.126,2512948.4438
2009-01-14 12:30:00,5.56,5.57,5.51,5.56,1398194.3454502258,2.126,2.1298,2.1069,2.126,1398194.3455
2009-01-14 13:00:00,5.56,5.56,5.52,5.53,1101449.2753623188,2.126,2.126,2.1107,2.1145,1101449.2754
2009-01-14 13:30:00,5.53,5.53,5.5,5.52,1429080.541696365,2.1145,2.1145,2.103,2.1107,1429080.5417
2009-01-14 14:00:00,5.52,5.53,5.45,5.45,3348301.2592064627,2.1107,2.1145,2.0839,2.0839,3348301.2592
2009-01-14 14:30:00,5.45,5.49,5.44,5.46,3125683.06010929,2.0839,2.0992,2.0801,2.0877,3125683.0601
2009-01-14 15:00:00,5.45,5.46,5.38,5.42,3250653.3618436684,2.0839,2.0877,2.0572,2.0725,3250653.3618
2009-01-14 15:30:00,5.41,5.47,5.41,5.43,8968638.631503921,2.0686,2.0916,2.0686,2.0763,8968638.6315
2009-01-15 09:30:00,5.56,5.56,5.4,5.47,4460204.324067474,2.126,2.126,2.0648,2.0916,4460204.3241
2009-01-15 10:00:00,5.47,5.51,5.42,5.44,4356379.187455453,2.0916,2.1069,2.0725,2.0801,4356379.1875
2009-01-15 10:30:00,5.44,5.53,5.43,5.51,2716322.16678546,2.0801,2.1145,2.0763,2.1069,2716322.1668
2009-01-15 11:00:00,5.51,5.59,5.51,5.58,2359230.220955096,2.1069,2.1375,2.1069,2.1336,2359230.221
2009-01-15 11:30:00,5.58,5.6,5.49,5.5,2237110.9527203613,2.1336,2.1413,2.0992,2.103,2237110.9527
2009-01-15 12:00:00,5.49,5.5,5.45,5.46,1154193.395105726,2.0992,2.103,2.0839,2.0877,1154193.3951
2009-01-15 12:30:00,5.46,5.47,5.43,5.44,1074364.4571157044,2.0877,2.0916,2.0763,2.0801,1074364.4571
2009-01-15 13:00:00,5.44,5.51,5.44,5.51,2106676.170111665,2.0801,2.1069,2.0801,2.1069,2106676.1701
2009-01-15 13:30:00,5.51,5.62,5.49,5.61,2030648.610121169,2.1069,2.1489,2.0992,2.1451,2030648.6101
2009-01-15 14:00:00,5.61,5.68,5.6,5.68,3188405.797101449,2.1451,2.1719,2.1413,2.1719,3188405.7971
2009-01-15 14:30:00,5.67,5.72,5.65,5.65,3408172.9626989784,2.168,2.1872,2.1604,2.1604,3408172.9627
2009-01-15 15:00:00,5.65,5.72,5.64,5.68,3469945.355191257,2.1604,2.1872,2.1566,2.1719,3469945.3552
2009-01-15 15:30:00,5.68,5.7,5.59,5.66,7542646.70943217,2.1719,2.1795,2.1375,2.1642,7542646.7094
2009-01-16 09:30:00,5.77,5.77,5.59,5.62,6933000.712758375,2.2063,2.2063,2.1375,2.1489,6933000.7128
2009-01-16 10:00:00,5.62,5.66,5.58,5.59,3740555.951532432,2.1489,2.1642,2.1336,2.1375,3740555.9515
2009-01-16 10:30:00,5.59,5.63,5.58,5.61,2846756.949394156,2.1375,2.1528,2.1336,2.1451,2846756.9494
2009-01-16 11:00:00,5.61,5.64,5.6,5.61,2649798.0517937755,2.1451,2.1566,2.1413,2.1451,2649798.0518
2009-01-16 11:30:00,5.6,5.61,5.53,5.53,2329294.3692088383,2.1413,2.1451,2.1145,2.1145,2329294.3692
2009-01-16 12:00:00,5.53,5.53,5.45,5.48,4161320.978854835,2.1145,2.1145,2.0839,2.0954,4161320.9789
2009-01-16 12:30:00,5.48,5.51,5.44,5.46,3401282.9650748395,2.0954,2.1069,2.0801,2.0877,3401282.9651
2009-01-16 13:00:00,5.46,5.48,5.43,5.47,3048942.741743882,2.0877,2.0954,2.0763,2.0916,3048942.7417
2009-01-16 13:30:00,5.47,5.5,5.45,5.5,2691613.2097885483,2.0916,2.103,2.0839,2.103,2691613.2098
2009-01-16 14:00:00,5.51,5.55,5.49,5.52,1465906.3910667617,2.1069,2.1222,2.0992,2.1107,1465906.3911
2009-01-16 14:30:00,5.53,5.55,5.49,5.55,1596816.345925398,2.1145,2.1222,2.0992,2.1222,1596816.3459
2009-01-16 15:00:00,5.54,5.59,5.52,5.53,2024233.7847469707,2.1183,2.1375,2.1107,2.1145,2024233.7847
2009-01-16 15:30:00,5.53,5.61,5.53,5.58,5523639.819434545,2.1145,2.1451,2.1145,2.1336,5523639.8194
2009-01-20 09:30:00,5.56,5.61,5.4,5.43,4263245.426467095,2.126,2.1451,2.0648,2.0763,4263245.4265
2009-01-20 10:00:00,5.43,5.46,5.38,5.43,3148253.741981468,2.0763,2.0877,2.0572,2.0763,3148253.742
2009-01-20 10:30:00,5.42,5.43,5.38,5.4,2326918.507959136,2.0725,2.0763,2.0572,2.0648,2326918.508
2009-01-20 11:00:00,5.4,5.42,5.36,5.37,1995723.4497505347,2.0648,2.0725,2.0495,2.0533,1995723.4498
2009-01-20 11:30:00,5.37,5.44,5.37,5.38,2062247.5647422192,2.0533,2.0801,2.0533,2.0572,2062247.5647
2009-01-20 12:00:00,5.38,5.42,5.36,5.37,1404371.5846994536,2.0572,2.0725,2.0495,2.0533,1404371.5847
2009-01-20 12:30:00,5.37,5.43,5.37,5.4,1203373.7229745784,2.0533,2.0763,2.0533,2.0648,1203373.723
2009-01-20 13:00:00,5.4,5.42,5.36,5.39,1102162.03373723,2.0648,2.0725,2.0495,2.061,1102162.0337
2009-01-20 13:30:00,5.39,5.42,5.35,5.36,1912330.7198859584,2.061,2.0725,2.0457,2.0495,1912330.7199
2009-01-20 14:00:00,5.36,5.39,5.34,5.38,1119505.8208600618,2.0495,2.061,2.0419,2.0572,1119505.8209
2009-01-20 14:30:00,5.37,5.4,5.34,5.36,1259206.4623425992,2.0533,2.0648,2.0419,2.0495,1259206.4623
2009-01-20 15:00:00,5.35,5.36,5.28,5.33,2890472.796388691,2.0457,2.0495,2.0189,2.038,2890472.7964
2009-01-20 15:30:00,5.34,5.38,5.27,5.28,5843193.157519601,2.0419,2.0572,2.0151,2.0189,5843193.1575
2009-01-21 09:30:00,5.41,5.5,5.39,5.49,3339748.158707532,2.0686,2.103,2.061,2.0992,3339748.1587
2009-01-21 10:00:00,5.49,5.51,5.44,5.44,3886909.004514136,2.0992,2.1069,2.0801,2.0801,3886909.0045
2009-01-21 10:30:00,5.45,5.47,5.35,5.38,4392017.106200998,2.0839,2.0916,2.0457,2.0572,4392017.1062
2009-01-21 11:00:00,5.38,5.43,5.36,5.4,1619624.6139225469,2.0572,2.0763,2.0495,2.0648,1619624.6139
2009-01-21 11:30:00,5.4,5.47,5.4,5.45,2029460.6794963167,2.0648,2.0916,2.0648,2.0839,2029460.6795
2009-01-21 12:00:00,5.45,5.47,5.36,5.37,1429080.541696365,2.0839,2.0916,2.0495,2.0533,1429080.5417
2009-01-21 12:30:00,5.36,5.41,5.35,5.37,1395818.4842005228,2.0495,2.0686,2.0457,2.0533,1395818.4842
2009-01-21 13:00:00,5.38,5.43,5.37,5.39,963411.7367545736,2.0572,2.0763,2.0533,2.061,963411.7368
2009-01-21 13:30:00,5.39,5.46,5.38,5.45,1140888.5721073889,2.061,2.0877,2.0572,2.0839,1140888.5721
2009-01-21 14:00:00,5.45,5.49,5.45,5.47,2244951.294844381,2.0839,2.0992,2.0839,2.0916,2244951.2948
2009-01-21 14:30:00,5.47,5.51,5.46,5.51,2211451.6512235687,2.0916,2.1069,2.0877,2.1069,2211451.6512
2009-01-21 15:00:00,5.51,5.56,5.49,5.53,2991446.899501069,2.1069,2.126,2.0992,2.1145,2991446.8995
2009-01-21 15:30:00,5.53,5.61,5.52,5.59,7939177.952007603,2.1145,2.1451,2.1107,2.1375,7939177.952
2009-01-22 09:30:00,5.01,5.04,4.82,4.91,20551674.98218104,1.9157,1.9272,1.843,1.8774,20551674.9822
2009-01-22 10:00:00,4.9,4.97,4.87,4.94,15045141.363744358,1.8736,1.9004,1.8621,1.8889,15045141.3637
2009-01-22 10:30:00,4.94,4.96,4.86,4.89,9456402.94606795,1.8889,1.8966,1.8583,1.8698,9456402.9461
2009-01-22 11:00:00,4.89,4.97,4.87,4.91,8299596.103587551,1.8698,1.9004,1.8621,1.8774,8299596.1036
2009-01-22 11:30:00,4.91,4.95,4.88,4.89,6037776.193870278,1.8774,1.8927,1.866,1.8698,6037776.1939
2009-01-22 12:00:00,4.89,4.91,4.87,4.9,3132335.471608458,1.8698,1.8774,1.8621,1.8736,3132335.4716
2009-01-22 12:30:00,4.89,4.95,4.89,4.94,2832264.195770967,1.8698,1.8927,1.8698,1.8889,2832264.1958
2009-01-22 13:00:00,4.95,4.95,4.91,4.94,3762413.8750296985,1.8927,1.8927,1.8774,1.8889,3762413.875
2009-01-22 13:30:00,4.93,4.93,4.89,4.91,3942266.5716322167,1.8851,1.8851,1.8698,1.8774,3942266.5716
2009-01-22 14:00:00,4.91,5.01,4.91,4.97,6311237.823711095,1.8774,1.9157,1.8774,1.9004,6311237.8237
2009-01-22 14:30:00,4.97,4.98,4.92,4.95,3075552.387740556,1.9004,1.9042,1.8813,1.8927,3075552.3877
2009-01-22 15:00:00,4.95,4.95,4.88,4.91,6044428.605369447,1.8927,1.8927,1.866,1.8774,6044428.6054
2009-01-22 15:30:00,4.9,4.95,4.86,4.92,7295557.139463056,1.8736,1.8927,1.8583,1.8813,7295557.1395
2009-01-23 09:30:00,4.81,4.92,4.77,4.92,4466619.1494416725,1.8392,1.8813,1.8239,1.8813,4466619.1494
2009-01-23 10:00:00,4.92,4.94,4.88,4.89,3398669.5177001664,1.8813,1.8889,1.866,1.8698,3398669.5177
2009-01-23 10:30:00,4.89,4.92,4.84,4.91,3563554.288429556,1.8698,1.8813,1.8507,1.8774,3563554.2884
2009-01-23 11:00:00,4.92,5.06,4.92,5.02,4860061.772392493,1.8813,1.9348,1.8813,1.9195,4860061.7724
2009-01-23 11:30:00,5.02,5.04,4.95,4.95,3047517.2249940606,1.9195,1.9272,1.8927,1.8927,3047517.225
2009-01-23 12:00:00,4.95,5.0,4.94,4.99,1938940.3658826328,1.8927,1.9119,1.8889,1.908,1938940.3659
2009-01-23 12:30:00,4.99,5.05,4.97,4.97,2734853.884533143,1.908,1.931,1.9004,1.9004,2734853.8845
2009-01-23 13:00:00,4.97,5.08,4.95,5.05,2918270.3730102163,1.9004,1.9424,1.8927,1.931,2918270.373
2009-01-23 13:30:00,5.05,5.1,5.05,5.09,2187455.4526015683,1.931,1.9501,1.931,1.9463,2187455.4526
2009-01-23 14:00:00,5.09,5.11,5.05,5.06,2582561.17842718,1.9463,1.9539,1.931,1.9348,2582561.1784
2009-01-23 14:30:00,5.06,5.07,5.01,5.04,2777381.800902827,1.9348,1.9386,1.9157,1.9272,2777381.8009
2009-01-23 15:00:00,5.04,5.06,5.01,5.05,3537657.400807793,1.9272,1.9348,1.9157,1.931,3537657.4008
2009-01-23 15:30:00,5.05,5.08,5.03,5.06,5844856.2603943935,1.931,1.9424,1.9233,1.9348,5844856.2604
2009-01-26 09:30:00,5.05,5.11,5.0,5.07,3825374.198146829,1.931,1.9539,1.9119,1.9386,3825374.1981
2009-01-26 10:00:00,5.07,5.12,5.06,5.11,2430981.230696128,1.9386,1.9577,1.9348,1.9539,2430981.2307
2009-01-26 10:30:00,5.11,5.13,5.07,5.08,1699453.5519125685,1.9539,1.9616,1.9386,1.9424,1699453.5519
2009-01-26 11:00:00,5.08,5.11,5.01,5.05,1713708.7194107864,1.9424,1.9539,1.9157,1.931,1713708.7194
2009-01-26 11:30:00,5.05,5.09,5.05,5.08,1793300.0712758375,1.931,1.9463,1.931,1.9424,1793300.0713
2009-01-26 12:00:00,5.08,5.1,5.03,5.04,1109289.6174863388,1.9424,1.9501,1.9233,1.9272,1109289.6175
2009-01-26 12:30:00,5.03,5.05,5.0,5.03,937039.67688287,1.9233,1.931,1.9119,1.9233,937039.6769
2009-01-26 13:00:00,5.02,5.03,4.98,5.0,1177952.007602756,1.9195,1.9233,1.9042,1.9119,1177952.0076
2009-01-26 13:30:00,5.0,5.0,4.92,4.94,1697077.6906628653,1.9119,1.9119,1.8813,1.8889,1697077.6907
2009-01-26 14:00:00,4.94,4.94,4.89,4.92,2874554.5260156807,1.8889,1.8889,1.8698,1.8813,2874554.526
2009-01-26 14:30:00,4.92,4.98,4.91,4.98,1717034.9251603708,1.8813,1.9042,1.8774,1.9042,1717034.9252
2009-01-26 15:00:00,4.98,5.03,4.97,5.01,1761938.7027797578,1.9042,1.9233,1.9004,1.9157,1761938.7028
2009-01-26 15:30:00,5.01,5.02,4.96,4.99,3197196.4837253504,1.9157,1.9195,1.8966,1.908,3197196.4837
2009-01-27 09:30:00,5.02,5.07,4.97,5.06,2526966.0251841294,1.9195,1.9386,1.9004,1.9348,2526966.0252
2009-01-27 10:00:00,5.06,5.07,5.01,5.06,2383939.177952008,1.9348,1.9386,1.9157,1.9348,2383939.178
2009-01-27 10:30:00,5.06,5.07,5.04,5.07,1196958.8976003802,1.9348,1.9386,1.9272,1.9386,1196958.8976
2009-01-27 11:00:00,5.07,5.08,5.05,5.07,1488952.245188881,1.9386,1.9424,1.931,1.9386,1488952.2452
2009-01-27 11:30:00,5.07,5.08,5.03,5.05,1551437.3960560705,1.9386,1.9424,1.9233,1.931,1551437.3961
2009-01-27 12:00:00,5.06,5.09,5.04,5.09,1835827.9876455213,1.9348,1.9463,1.9272,1.9463,1835827.9876
2009-01-27 12:30:00,5.09,5.09,5.06,5.08,1229983.368971252,1.9463,1.9463,1.9348,1.9424,1229983.369
2009-01-27 13:00:00,5.08,5.09,5.05,5.06,802090.7578997387,1.9424,1.9463,1.931,1.9348,802090.7579
2009-01-27 13:30:00,5.06,5.07,5.03,5.04,1706818.7217866478,1.9348,1.9386,1.9233,1.9272,1706818.7218
2009-01-27 14:00:00,5.04,5.05,5.02,5.04,1897837.9662627704,1.9272,1.931,1.9195,1.9272,1897837.9663
2009-01-27 14:30:00,5.04,5.08,5.03,5.08,1330482.2998336898,1.9272,1.9424,1.9233,1.9424,1330482.2998
2009-01-27 15:00:00,5.08,5.13,5.07,5.09,2840104.537894987,1.9424,1.9616,1.9386,1.9463,2840104.5379
2009-01-27 15:30:00,5.09,5.1,5.07,5.08,3963411.736754573,1.9463,1.9501,1.9386,1.9424,3963411.7368
2009-01-28 09:30:00,5.24,5.32,5.17,5.31,4244951.2948443815,2.0036,2.0342,1.9769,2.0304,4244951.2948
2009-01-28 10:00:00,5.32,5.33,5.26,5.27,2564029.460679496,2.0342,2.038,2.0113,2.0151,2564029.4607
2009-01-28 10:30:00,5.27,5.32,5.27,5.29,1721786.6476597767,2.0151,2.0342,2.0151,2.0227,1721786.6477
2009-01-28 11:00:00,5.29,5.37,5.29,5.37,2579234.972677596,2.0227,2.0533,2.0227,2.0533,2579234.9727
2009-01-28 11:30:00,5.37,5.39,5.36,5.36,1480874.3169398909,2.0533,2.061,2.0495,2.0495,1480874.3169
2009-01-28 12:00:00,5.36,5.38,5.35,5.36,1067236.8733665957,2.0495,2.0572,2.0457,2.0495,1067236.8734
2009-01-28 12:30:00,5.36,5.38,5.36,5.37,669280.11404134,2.0495,2.0572,2.0495,2.0533,669280.114
2009-01-28 13:00:00,5.37,5.41,5.37,5.41,853884.5331432645,2.0533,2.0686,2.0533,2.0686,853884.5331
2009-01-28 13:30:00,5.4,5.42,5.4,5.4,1136374.4357329533,2.0648,2.0725,2.0648,2.0648,1136374.4357
2009-01-28 14:00:00,5.4,5.45,5.38,5.4,3017818.959372773,2.0648,2.0839,2.0572,2.0648,3017818.9594
2009-01-28 14:30:00,5.4,5.4,5.36,5.4,2766452.8391541936,2.0648,2.0648,2.0495,2.0648,2766452.8392
2009-01-28 15:00:00,5.4,5.4,5.29,5.29,3500593.965312426,2.0648,2.0648,2.0227,2.0227,3500593.9653
2009-01-28 15:30:00,5.3,5.36,5.28,5.35,4867902.1145165125,2.0266,2.0495,2.0189,2.0457,4867902.1145
2009-01-29 09:30:00,5.28,5.37,5.17,5.19,3562366.3578047045,2.0189,2.0533,1.9769,1.9845,3562366.3578
2009-01-29 10:00:00,5.18,5.21,5.14,5.18,2939177.952007603,1.9807,1.9922,1.9654,1.9807,2939177.952
2009-01-29 10:30:00,5.18,5.24,5.15,5.21,1905203.1361368496,1.9807,2.0036,1.9692,1.9922,1905203.1361
2009-01-29 11:00:00,5.21,5.28,5.21,5.24,2282965.074839629,1.9922,2.0189,1.9922,2.0036,2282965.0748
2009-01-29 11:30:00,5.24,5.27,5.21,5.26,1643383.2264195771,2.0036,2.0151,1.9922,2.0113,1643383.2264
2009-01-29 12:00:00,5.26,5.27,5.22,5.25,937039.67688287,2.0113,2.0151,1.996,2.0074,937039.6769
2009-01-29 12:30:00,5.25,5.27,5.17,5.18,1393442.6229508198,2.0074,2.0151,1.9769,1.9807,1393442.623
2009-01-29 13:00:00,5.17,5.21,5.15,5.2,1200997.8617248754,1.9769,1.9922,1.9692,1.9883,1200997.8617
2009-01-29 13:30:00,5.2,5.21,5.16,5.18,1157757.1869802803,1.9883,1.9922,1.973,1.9807,1157757.187
2009-01-29 14:00:00,5.18,5.21,5.17,5.21,1052506.533618437,1.9807,1.9922,1.9769,1.9922,1052506.5336
2009-01-29 14:30:00,5.21,5.24,5.19,5.19,2851746.258018532,1.9922,2.0036,1.9845,1.9845,2851746.258
2009-01-29 15:00:00,5.2,5.23,5.17,5.19,1784746.9707769067,1.9883,1.9998,1.9769,1.9845,1784746.9708
2009-01-29 15:30:00,5.19,5.19,5.14,5.16,4207887.859349014,1.9845,1.9845,1.9654,1.973,4207887.8593
2009-01-30 09:30:00,5.19,5.22,5.11,5.11,3164884.770729389,1.9845,1.996,1.9539,1.9539,3164884.7707
2009-01-30 10:00:00,5.11,5.12,5.06,5.06,2299596.1035875506,1.9539,1.9577,1.9348,1.9348,2299596.1036
2009-01-30 10:30:00,5.06,5.09,5.05,5.09,2315039.20171062,1.9348,1.9463,1.931,1.9463,2315039.2017
2009-01-30 11:00:00,5.09,5.13,5.04,5.05,1440484.6756949394,1.9463,1.9616,1.9272,1.931,1440484.6757
2009-01-30 11:30:00,5.05,5.09,5.04,5.08,873841.7676407698,1.931,1.9463,1.9272,1.9424,873841.7676
2009-01-30 12:00:00,5.08,5.12,5.05,5.11,840342.1240199573,1.9424,1.9577,1.931,1.9539,840342.124
2009-01-30 12:30:00,5.11,5.12,5.08,5.11,1152530.2922309337,1.9539,1.9577,1.9424,1.9539,1152530.2922
2009-01-30 13:00:00,5.11,5.17,5.09,5.11,1954383.4640057024,1.9539,1.9769,1.9463,1.9539,1954383.464
2009-01-30 13:30:00,5.11,5.11,5.06,5.09,1467569.493941554,1.9539,1.9539,1.9348,1.9463,1467569.4939
2009-01-30 14:00:00,5.09,5.11,5.07,5.11,2289142.3140888573,1.9463,1.9539,1.9386,1.9539,2289142.3141
2009-01-30 14:30:00,5.11,5.11,5.05,5.06,1025659.3014967926,1.9539,1.9539,1.931,1.9348,1025659.3015
2009-01-30 15:00:00,5.06,5.09,5.04,5.06,2373722.9745782847,1.9348,1.9463,1.9272,1.9348,2373722.9746
2009-01-30 15:30:00,5.06,5.08,5.04,5.06,4698740.793537658,1.9348,1.9424,1.9272,1.9348,4698740.7935
2009-02-02 09:30:00,5.03,5.11,5.02,5.06,2420052.2689474938,1.9233,1.9539,1.9195,1.9348,2420052.2689
2009-02-02 10:00:00,5.06,5.21,5.06,5.18,4011641.720123545,1.9348,1.9922,1.9348,1.9807,4011641.7201
2009-02-02 10:30:00,5.18,5.19,5.11,5.12,1802565.9301496795,1.9807,1.9845,1.9539,1.9577,1802565.9301
2009-02-02 11:00:00,5.12,5.13,5.06,5.08,1601092.8961748634,1.9577,1.9616,1.9348,1.9424,1601092.8962
2009-02-02 11:30:00,5.08,5.13,5.07,5.09,1725112.8534093609,1.9424,1.9616,1.9386,1.9463,1725112.8534
2009-02-02 12:00:00,5.09,5.12,5.09,5.1,1254454.7398431932,1.9463,1.9577,1.9463,1.9501,1254454.7398
2009-02-02 12:30:00,5.1,5.13,5.1,5.12,1271798.5269660251,1.9501,1.9616,1.9501,1.9577,1271798.527
2009-02-02 13:00:00,5.12,5.13,5.08,5.08,1301021.6203373724,1.9577,1.9616,1.9424,1.9424,1301021.6203
2009-02-02 13:30:00,5.08,5.11,5.06,5.06,1271560.940841055,1.9424,1.9539,1.9348,1.9348,1271560.9408
2009-02-02 14:00:00,5.06,5.08,5.05,5.06,751722.4994060347,1.9348,1.9424,1.931,1.9348,751722.4994
2009-02-02 14:30:00,5.06,5.07,5.05,5.05,884533.1432644334,1.9348,1.9386,1.931,1.931,884533.1433
2009-02-02 15:00:00,5.05,5.15,5.05,5.15,2079116.1796151104,1.931,1.9692,1.931,1.9692,2079116.1796
2009-02-02 15:30:00,5.15,5.2,5.14,5.15,3857210.7388928486,1.9692,1.9883,1.9654,1.9692,3857210.7389
2009-02-03 09:30:00,5.16,5.27,5.11,5.16,3290567.830838679,1.973,2.0151,1.9539,1.973,3290567.8308
2009-02-03 10:00:00,5.17,5.23,5.16,5.22,2885245.901639344,1.9769,1.9998,1.973,1.996,2885245.9016
2009-02-03 10:30:00,5.22,5.38,5.21,5.37,4883582.798764552,1.996,2.0572,1.9922,2.0533,4883582.7988
2009-02-03 11:00:00,5.38,5.43,5.36,5.4,3416726.0631979094,2.0572,2.0763,2.0495,2.0648,3416726.0632
2009-02-03 11:30:00,5.4,5.4,5.3,5.34,2256593.014967926,2.0648,2.0648,2.0266,2.0419,2256593.015
2009-02-03 12:00:00,5.34,5.34,5.28,5.32,2083867.9021145168,2.0419,2.0419,2.0189,2.0342,2083867.9021
2009-02-03 12:30:00,5.31,5.35,5.3,5.3,1006414.825374198,2.0304,2.0457,2.0266,2.0266,1006414.8254
2009-02-03 13:00:00,5.3,5.33,5.3,5.32,1047042.0527441198,2.0266,2.038,2.0266,2.0342,1047042.0527
2009-02-03 13:30:00,5.32,5.34,5.3,5.33,1836303.1598954624,2.0342,2.0419,2.0266,2.038,1836303.1599
2009-02-03 14:00:00,5.33,5.39,5.33,5.38,1999524.8277500595,2.038,2.061,2.038,2.0572,1999524.8278
2009-02-03 14:30:00,5.38,5.4,5.35,5.36,2264908.5293418863,2.0572,2.0648,2.0457,2.0495,2264908.5293
2009-02-03 15:00:00,5.36,5.44,5.35,5.42,2806604.8942741742,2.0495,2.0801,2.0457,2.0725,2806604.8943
2009-02-03 15:30:00,5.43,5.43,5.38,5.4,6358517.462580185,2.0763,2.0763,2.0572,2.0648,6358517.4626
2009-02-04 09:30:00,5.42,5.5,5.38,5.45,4633404.609170824,2.0725,2.103,2.0572,2.0839,4633404.6092
2009-02-04 10:00:00,5.46,5.49,5.37,5.39,3942504.1577571873,2.0877,2.0992,2.0533,2.061,3942504.1578
2009-02-04 10:30:00,5.39,5.45,5.38,5.43,1772867.6645283916,2.061,2.0839,2.0572,2.0763,1772867.6645
2009-02-04 11:00:00,5.44,5.44,5.4,5.4,1171537.1822285578,2.0801,2.0801,2.0648,2.0648,1171537.1822
2009-02-04 11:30:00,5.4,5.4,5.35,5.35,1468044.6661914946,2.0648,2.0648,2.0457,2.0457,1468044.6662
2009-02-04 12:00:00,5.36,5.38,5.35,5.36,956284.1530054644,2.0495,2.0572,2.0457,2.0495,956284.153
2009-02-04 12:30:00,5.35,5.36,5.33,5.34,606794.9631741507,2.0457,2.0495,2.038,2.0419,606794.9632
2009-02-04 13:00:00,5.33,5.35,5.32,5.35,818721.7866476598,2.038,2.0457,2.0342,2.0457,818721.7866
2009-02-04 13:30:00,5.35,5.35,5.24,5.29,1526966.0251841294,2.0457,2.0457,2.0036,2.0227,1526966.0252
2009-02-04 14:00:00,5.29,5.29,5.25,5.27,1354240.91233072,2.0227,2.0227,2.0074,2.0151,1354240.9123
2009-02-04 14:30:00,5.27,5.34,5.27,5.34,2079828.9379900207,2.0151,2.0419,2.0151,2.0419,2079828.938
2009-02-04 15:00:00,5.34,5.35,5.3,5.32,3362081.25445474,2.0419,2.0457,2.0266,2.0342,3362081.2545
2009-02-04 15:30:00,5.32,5.34,5.3,5.3,2158945.117605132,2.0342,2.0419,2.0266,2.0266,2158945.1176
2009-02-05 09:30:00,5.25,5.29,5.19,5.27,2574483.250178189,2.0074,2.0227,1.9845,2.0151,2574483.2502
2009-02-05 10:00:00,5.27,5.39,5.27,5.35,2293656.450463293,2.0151,2.061,2.0151,2.0457,2293656.4505
2009-02-05 10:30:00,5.36,5.5,5.35,5.46,2801615.585649798,2.0495,2.103,2.0457,2.0877,2801615.5856
2009-02-05 11:00:00,5.46,5.49,5.4,5.42,1440959.84794488,2.0877,2.0992,2.0648,2.0725,1440959.8479
2009-02-05 11:30:00,5.43,5.53,5.42,5.53,1319790.9242100262,2.0763,2.1145,2.0725,2.1145,1319790.9242
2009-02-05 12:00:00,5.53,5.58,5.48,5.48,1915894.5117605133,2.1145,2.1336,2.0954,2.0954,1915894.5118
2009-02-05 12:30:00,5.48,5.57,5.48,5.56,2268947.493466381,2.0954,2.1298,2.0954,2.126,2268947.4935
2009-02-05 13:00:00,5.56,5.56,5.52,5.54,2393680.20907579,2.126,2.126,2.1107,2.1183,2393680.2091
2009-02-05 13:30:00,5.54,5.58,5.53,5.56,2518175.338560228,2.1183,2.1336,2.1145,2.126,2518175.3386
2009-02-05 14:00:00,5.56,5.59,5.54,5.58,1687574.2456640534,2.126,2.1375,2.1183,2.1336,1687574.2457
2009-02-05 14:30:00,5.58,5.59,5.5,5.51,2304347.8260869565,2.1336,2.1375,2.103,2.1069,2304347.8261
2009-02-05 15:00:00,5.51,5.55,5.47,5.54,2551437.3960560705,2.1069,2.1222,2.0916,2.1183,2551437.3961
2009-02-05 15:30:00,5.55,5.56,5.51,5.56,5361606.082204799,2.1222,2.126,2.1069,2.126,5361606.0822
2009-02-06 09:30:00,5.48,5.75,5.47,5.7,4331195.058208601,2.0954,2.1986,2.0916,2.1795,4331195.0582
2009-02-06 10:00:00,5.71,5.72,5.67,5.71,3557139.463055358,2.1833,2.1872,2.168,2.1833,3557139.4631
2009-02-06 10:30:00,5.71,5.75,5.67,5.74,1665003.5637918746,2.1833,2.1986,2.168,2.1948,1665003.5638
2009-02-06 11:00:00,5.73,5.76,5.71,5.72,1304347.8260869563,2.191,2.2025,2.1833,2.1872,1304347.8261
2009-02-06 11:30:00,5.72,5.75,5.7,5.73,1097172.725112853,2.1872,2.1986,2.1795,2.191,1097172.7251
2009-02-06 12:00:00,5.73,5.73,5.67,5.68,873129.0092658589,2.191,2.191,2.168,2.1719,873129.0093
2009-02-06 12:30:00,5.69,5.73,5.68,5.71,626989.7837966263,2.1757,2.191,2.1719,2.1833,626989.7838
2009-02-06 13:00:00,5.72,5.75,5.7,5.73,1214777.8569731528,2.1872,2.1986,2.1795,2.191,1214777.857
2009-02-06 13:30:00,5.73,5.75,5.69,5.72,1899263.483012592,2.191,2.1986,2.1757,2.1872,1899263.483
2009-02-06 14:00:00,5.72,5.72,5.67,5.7,1601805.6545497742,2.1872,2.1872,2.168,2.1795,1601805.6545
2009-02-06 14:30:00,5.7,5.72,5.67,5.71,1450463.292943692,2.1795,2.1872,2.168,2.1833,1450463.2929
2009-02-06 15:00:00,5.71,5.72,5.63,5.7,2868852.4590163934,2.1833,2.1872,2.1528,2.1795,2868852.459
2009-02-06 15:30:00,5.71,5.76,5.7,5.73,4250178.189593728,2.1833,2.2025,2.1795,2.191,4250178.1896
2009-02-09 09:30:00,5.76,5.78,5.64,5.76,2904965.55001188,2.2025,2.2101,2.1566,2.2025,2904965.55
2009-02-09 10:00:00,5.76,5.81,5.75,5.77,2932763.1266334048,2.2025,2.2216,2.1986,2.2063,2932763.1266
2009-02-09 10:30:00,5.77,5.88,5.76,5.88,2286291.2805892136,2.2063,2.2483,2.2025,2.2483,2286291.2806
2009-02-09 11:00:00,5.88,5.88,5.84,5.88,1461392.254692326,2.2483,2.2483,2.233,2.2483,1461392.2547
2009-02-09 11:30:00,5.88,5.88,5.84,5.84,978854.8348776432,2.2483,2.2483,2.233,2.233,978854.8349
2009-02-09 12:00:00,5.84,5.87,5.82,5.85,1528391.5419339512,2.233,2.2445,2.2254,2.2369,1528391.5419
2009-02-09 12:30:00,5.85,5.87,5.84,5.86,856973.1527678784,2.2369,2.2445,2.233,2.2407,856973.1528
2009-02-09 13:00:00,5.87,5.88,5.85,5.85,818959.3727726301,2.2445,2.2483,2.2369,2.2369,818959.3728
2009-02-09 13:30:00,5.85,5.86,5.83,5.85,946543.121881682,2.2369,2.2407,2.2292,2.2369,946543.1219
2009-02-09 14:00:00,5.85,5.85,5.79,5.8,971489.665003564,2.2369,2.2369,2.2139,2.2178,971489.665
2009-02-09 14:30:00,5.8,5.83,5.79,5.81,1214302.6847232122,2.2178,2.2292,2.2139,2.2216,1214302.6847
2009-02-09 15:00:00,5.81,5.85,5.79,5.85,1453076.7403183654,2.2216,2.2369,2.2139,2.2369,1453076.7403
2009-02-09 15:30:00,5.85,5.86,5.83,5.83,2735566.6429080544,2.2369,2.2407,2.2292,2.2292,2735566.6429
2009-02-10 09:30:00,5.77,5.84,5.73,5.76,2595153.243050606,2.2063,2.233,2.191,2.2025,2595153.2431
2009-02-10 10:00:00,5.76,5.77,5.71,5.75,3912805.8921359,2.2025,2.2063,2.1833,2.1986,3912805.8921
2009-02-10 10:30:00,5.75,5.8,5.74,5.75,2302209.550962224,2.1986,2.2178,2.1948,2.1986,2302209.551
2009-02-10 11:00:00,5.75,5.79,5.63,5.71,4580185.317177477,2.1986,2.2139,2.1528,2.1833,4580185.3172
2009-02-10 11:30:00,5.71,5.71,5.6,5.66,6019957.234497505,2.1833,2.1833,2.1413,2.1642,6019957.2345
2009-02-10 12:00:00,5.66,5.71,5.64,5.69,3191256.830601093,2.1642,2.1833,2.1566,2.1757,3191256.8306
2009-02-10 12:30:00,5.68,5.72,5.67,5.7,1627702.5421715372,2.1719,2.1872,2.168,2.1795,1627702.5422
2009-02-10 13:00:00,5.7,5.71,5.64,5.65,4192682.347350915,2.1795,2.1833,2.1566,2.1604,4192682.3474
2009-02-10 13:30:00,5.65,5.67,5.64,5.64,2890710.3825136614,2.1604,2.168,2.1566,2.1566,2890710.3825
2009-02-10 14:00:00,5.64,5.67,5.64,5.64,2718698.028035163,2.1566,2.168,2.1566,2.1566,2718698.028
2009-02-10 14:30:00,5.64,5.66,5.6,5.63,3473746.733190782,2.1566,2.1642,2.1413,2.1528,3473746.7332
2009-02-10 15:00:00,5.63,5.67,5.59,5.6,3210263.720598717,2.1528,2.168,2.1375,2.1413,3210263.7206
2009-02-10 15:30:00,5.6,5.64,5.59,5.62,7642670.468044667,2.1413,2.1566,2.1375,2.1489,7642670.468
2009-02-11 09:30:00,5.66,5.74,5.63,5.71,2809455.927773818,2.1642,2.1948,2.1528,2.1833,2809455.9278
2009-02-11 10:00:00,5.71,5.73,5.64,5.64,2965074.8396293656,2.1833,2.191,2.1566,2.1566,2965074.8396
2009-02-11 10:30:00,5.64,5.69,5.6,5.68,2556189.1185554764,2.1566,2.1757,2.1413,2.1719,2556189.1186
2009-02-11 11:00:00,5.68,5.71,5.65,5.69,1321216.440959848,2.1719,2.1833,2.1604,2.1757,1321216.441
2009-02-11 11:30:00,5.69,5.72,5.66,5.68,1574008.077928249,2.1757,2.1872,2.1642,2.1719,1574008.0779
2009-02-11 12:00:00,5.68,5.68,5.63,5.64,1453076.7403183654,2.1719,2.1719,2.1528,2.1566,1453076.7403
2009-02-11 12:30:00,5.65,5.7,5.63,5.65,1248039.914468995,2.1604,2.1795,2.1528,2.1604,1248039.9145
2009-02-11 13:00:00,5.65,5.68,5.64,5.64,1771917.3200285104,2.1604,2.1719,2.1566,2.1566,1771917.32
2009-02-11 13:30:00,5.64,5.65,5.59,5.6,2980993.110002376,2.1566,2.1604,2.1375,2.1413,2980993.11
2009-02-11 14:00:00,5.6,5.63,5.57,5.62,2052031.361368496,2.1413,2.1528,2.1298,2.1489,2052031.3614
2009-02-11 14:30:00,5.62,5.7,5.6,5.67,3474459.4915656927,2.1489,2.1795,2.1413,2.168,3474459.4916
2009-02-11 15:00:00,5.67,5.67,5.62,5.64,4611784.271798527,2.168,2.168,2.1489,2.1566,4611784.2718
2009-02-11 15:30:00,5.64,5.65,5.6,5.62,4626039.439296745,2.1566,2.1604,2.1413,2.1489,4626039.4393
2009-02-12 09:30:00,5.59,5.6,5.45,5.48,4417438.821572821,2.1375,2.1413,2.0839,2.0954,4417438.8216
2009-02-12 10:00:00,5.48,5.52,5.44,5.51,4527916.369684011,2.0954,2.1107,2.0801,2.1069,4527916.3697
2009-02-12 10:30:00,5.5,5.51,5.47,5.49,2097885.4834877644,2.103,2.1069,2.0916,2.0992,2097885.4835
2009-02-12 11:00:00,5.49,5.51,5.44,5.47,3850558.32739368,2.0992,2.1069,2.0801,2.0916,3850558.3274
2009-02-12 11:30:00,5.47,5.54,5.46,5.51,2452601.5680684247,2.0916,2.1183,2.0877,2.1069,2452601.5681
2009-02-12 12:00:00,5.51,5.62,5.51,5.62,2969588.976003801,2.1069,2.1489,2.1069,2.1489,2969588.976
2009-02-12 12:30:00,5.61,5.62,5.55,5.57,1900926.585887384,2.1451,2.1489,2.1222,2.1298,1900926.5859
2009-02-12 13:00:00,5.57,5.6,5.53,5.54,1916607.270135424,2.1298,2.1413,2.1145,2.1183,1916607.2701
2009-02-12 13:30:00,5.55,5.56,5.52,5.56,1325492.9912093135,2.1222,2.126,2.1107,2.126,1325492.9912
2009-02-12 14:00:00,5.56,5.56,5.51,5.52,2025184.129246852,2.126,2.126,2.1069,2.1107,2025184.1292
2009-02-12 14:30:00,5.52,5.52,5.44,5.46,2961986.220004752,2.1107,2.1107,2.0801,2.0877,2961986.22
2009-02-12 15:00:00,5.47,5.56,5.43,5.56,3762413.8750296985,2.0916,2.126,2.0763,2.126,3762413.875
2009-02-12 15:30:00,5.56,5.63,5.53,5.63,5344975.053456878,2.126,2.1528,2.1145,2.1528,5344975.0535
2009-02-13 09:30:00,5.66,5.66,5.51,5.6,2630315.9895462105,2.1642,2.1642,2.1069,2.1413,2630315.9895
2009-02-13 10:00:00,5.6,5.62,5.56,5.61,1734616.298408173,2.1413,2.1489,2.126,2.1451,1734616.2984
2009-02-13 10:30:00,5.62,5.69,5.61,5.68,1583511.5229270612,2.1489,2.1757,2.1451,2.1719,1583511.5229
2009-02-13 11:00:00,5.67,5.67,5.57,5.6,774768.353528154,2.168,2.168,2.1298,2.1413,774768.3535
2009-02-13 11:30:00,5.59,5.63,5.56,5.56,1078165.8351152292,2.1375,2.1528,2.126,2.126,1078165.8351
2009-02-13 12:00:00,5.56,5.59,5.55,5.56,1175100.9741031125,2.126,2.1375,2.1222,2.126,1175100.9741
2009-02-13 12:30:00,5.56,5.57,5.5,5.51,1456640.53219292,2.126,2.1298,2.103,2.1069,1456640.5322
2009-02-13 13:00:00,5.51,5.53,5.5,5.53,1241387.5029698266,2.1069,2.1145,2.103,2.1145,1241387.503
2009-02-13 13:30:00,5.53,5.59,5.53,5.58,1123544.784984557,2.1145,2.1375,2.1145,2.1336,1123544.785
2009-02-13 14:00:00,5.58,5.6,5.54,5.59,1746495.6046566882,2.1336,2.1413,2.1183,2.1375,1746495.6047
2009-02-13 14:30:00,5.58,5.6,5.55,5.59,1046804.4666191494,2.1336,2.1413,2.1222,2.1375,1046804.4666
2009-02-13 15:00:00,5.59,5.6,5.53,5.57,1254692.3259681636,2.1375,2.1413,2.1145,2.1298,1254692.326
2009-02-13 15:30:00,5.57,5.59,5.53,5.54,2350439.534331195,2.1298,2.1375,2.1145,2.1183,2350439.5343
2009-02-17 09:30:00,5.35,5.35,5.17,5.21,4956996.911380376,2.0457,2.0457,1.9769,1.9922,4956996.9114
2009-02-17 10:00:00,5.21,5.25,5.19,5.24,2466143.9771917323,1.9922,2.0074,1.9845,2.0036,2466143.9772
2009-02-17 10:30:00,5.24,5.27,5.21,5.25,2136136.849607983,2.0036,2.0151,1.9922,2.0074,2136136.8496
2009-02-17 11:00:00,5.25,5.26,5.21,5.21,1141363.7443573296,2.0074,2.0113,1.9922,1.9922,1141363.7444
2009-02-17 11:30:00,5.21,5.22,5.18,5.19,889760.03801378,1.9922,1.996,1.9807,1.9845,889760.038
2009-02-17 12:00:00,5.19,5.22,5.18,5.21,804229.0330244714,1.9845,1.996,1.9807,1.9922,804229.033
2009-02-17 12:30:00,5.21,5.22,5.19,5.21,585649.7980517938,1.9922,1.996,1.9845,1.9922,585649.7981
2009-02-17 13:00:00,5.21,5.22,5.19,5.2,699928.724162509,1.9922,1.996,1.9845,1.9883,699928.7242
2009-02-17 13:30:00,5.2,5.26,5.19,5.21,1519363.2691850795,1.9883,2.0113,1.9845,1.9922,1519363.2692
2009-02-17 14:00:00,5.22,5.25,5.2,5.23,1418626.7521976717,1.996,2.0074,1.9883,1.9998,1418626.7522
2009-02-17 14:30:00,5.23,5.26,5.21,5.23,1745545.2601568068,1.9998,2.0113,1.9922,1.9998,1745545.2602
2009-02-17 15:00:00,5.23,5.24,5.19,5.2,1700166.3102874793,1.9998,2.0036,1.9845,1.9883,1700166.3103
2009-02-17 15:30:00,5.2,5.28,5.19,5.19,4358992.634830126,1.9883,2.0189,1.9845,1.9845,4358992.6348
2009-02-18 09:30:00,5.19,5.24,5.13,5.18,2638156.3316702307,1.9845,2.0036,1.9616,1.9807,2638156.3317
2009-02-18 10:00:00,5.18,5.2,5.09,5.19,2516749.821810406,1.9807,1.9883,1.9463,1.9845,2516749.8218
2009-02-18 10:30:00,5.19,5.24,5.19,5.19,1862437.6336421955,1.9845,2.0036,1.9845,1.9845,1862437.6336
2009-02-18 11:00:00,5.19,5.32,5.17,5.29,2557139.463055358,1.9845,2.0342,1.9769,2.0227,2557139.4631
2009-02-18 11:30:00,5.29,5.31,5.26,5.28,1382988.8334521265,2.0227,2.0304,2.0113,2.0189,1382988.8335
2009-02-18 12:00:00,5.28,5.34,5.27,5.29,1755523.8774055596,2.0189,2.0419,2.0151,2.0227,1755523.8774
2009-02-18 12:30:00,5.29,5.32,5.27,5.31,946067.9496317416,2.0227,2.0342,2.0151,2.0304,946067.9496
2009-02-18 13:00:00,5.31,5.32,5.26,5.27,962461.3922546924,2.0304,2.0342,2.0113,2.0151,962461.3923
2009-02-18 13:30:00,5.27,5.28,5.24,5.26,1345212.6395818484,2.0151,2.0189,2.0036,2.0113,1345212.6396
2009-02-18 14:00:00,5.25,5.27,5.22,5.25,1309099.5485863625,2.0074,2.0151,1.996,2.0074,1309099.5486
2009-02-18 14:30:00,5.25,5.27,5.21,5.27,1318127.821335234,2.0074,2.0151,1.9922,2.0151,1318127.8213
2009-02-18 15:00:00,5.27,5.29,5.25,5.26,1669517.7001663104,2.0151,2.0227,2.0074,2.0113,1669517.7002
2009-02-18 15:30:00,5.26,5.28,5.25,5.25,2637681.15942029,2.0113,2.0189,2.0074,2.0074,2637681.1594
2009-02-19 09:30:00,5.32,5.37,5.27,5.28,4176764.076977904,2.0342,2.0533,2.0151,2.0189,4176764.077
2009-02-19 10:00:00,5.28,5.29,5.22,5.23,2991684.48562604,2.0189,2.0227,1.996,1.9998,2991684.4856
2009-02-19 10:30:00,5.23,5.23,5.17,5.17,1506058.4461867427,1.9998,1.9998,1.9769,1.9769,1506058.4462
2009-02-19 11:00:00,5.17,5.21,5.16,5.16,1248277.5005939654,1.9769,1.9922,1.973,1.973,1248277.5006
2009-02-19 11:30:00,5.17,5.17,5.11,5.13,1913043.4782608696,1.9769,1.9769,1.9539,1.9616,1913043.4783
2009-02-19 12:00:00,5.13,5.13,5.08,5.09,1910667.6170111664,1.9616,1.9616,1.9424,1.9463,1910667.617
2009-02-19 12:30:00,5.09,5.15,5.08,5.13,836303.1598954621,1.9463,1.9692,1.9424,1.9616,836303.1599
2009-02-19 13:00:00,5.13,5.19,5.11,5.18,795200.7602755999,1.9616,1.9845,1.9539,1.9807,795200.7603
2009-02-19 13:30:00,5.19,5.19,5.14,5.15,586124.9703017344,1.9845,1.9845,1.9654,1.9692,586124.9703
2009-02-19 14:00:00,5.15,5.18,5.13,5.15,798526.9660251841,1.9692,1.9807,1.9616,1.9692,798526.966
2009-02-19 14:30:00,5.15,5.16,5.11,5.13,1098360.6557377048,1.9692,1.973,1.9539,1.9616,1098360.6557
2009-02-19 15:00:00,5.14,5.15,5.09,5.13,2131385.1271085767,1.9654,1.9692,1.9463,1.9616,2131385.1271
2009-02-19 15:30:00,5.13,5.16,5.1,5.12,3257305.7733428366,1.9616,1.973,1.9501,1.9577,3257305.7733
2009-02-20 09:30:00,5.1,5.13,5.03,5.08,4373010.216203374,1.9501,1.9616,1.9233,1.9424,4373010.2162
2009-02-20 10:00:00,5.08,5.15,5.07,5.14,1803278.68852459,1.9424,1.9692,1.9386,1.9654,1803278.6885
2009-02-20 10:30:00,5.13,5.14,5.07,5.08,1744357.3295319553,1.9616,1.9654,1.9386,1.9424,1744357.3295
2009-02-20 11:00:00,5.08,5.11,5.05,5.11,2183416.488477073,1.9424,1.9539,1.931,1.9539,2183416.4885
2009-02-20 11:30:00,5.11,5.12,5.07,5.09,1188168.210976479,1.9539,1.9577,1.9386,1.9463,1188168.211
2009-02-20 12:00:00,5.09,5.12,5.07,5.08,1551912.568306011,1.9463,1.9577,1.9386,1.9424,1551912.5683
2009-02-20 12:30:00,5.08,5.11,5.05,5.07,1411023.996198622,1.9424,1.9539,1.931,1.9386,1411023.9962
2009-02-20 13:00:00,5.07,5.07,5.03,5.06,1682822.5231646472,1.9386,1.9386,1.9233,1.9348,1682822.5232
2009-02-20 13:30:00,5.06,5.07,5.05,5.06,1110952.720361131,1.9348,1.9386,1.931,1.9348,1110952.7204
2009-02-20 14:00:00,5.06,5.16,5.05,5.12,2553338.0850558328,1.9348,1.973,1.931,1.9577,2553338.0851
2009-02-20 14:30:00,5.13,5.2,5.12,5.16,3070563.07911618,1.9616,1.9883,1.9577,1.973,3070563.0791
2009-02-20 15:00:00,5.16,5.18,5.12,5.13,2383701.5918270373,1.973,1.9807,1.9577,1.9616,2383701.5918
2009-02-20 15:30:00,5.12,5.15,5.1,5.13,3503444.9988120697,1.9577,1.9692,1.9501,1.9616,3503444.9988
2009-02-23 09:30:00,5.16,5.18,5.07,5.09,2394630.553575672,1.973,1.9807,1.9386,1.9463,2394630.5536
2009-02-23 10:00:00,5.09,5.09,5.05,5.06,1485150.867189356,1.9463,1.9463,1.931,1.9348,1485150.8672
2009-02-23 10:30:00,5.06,5.07,5.03,5.04,2229983.3689712523,1.9348,1.9386,1.9233,1.9272,2229983.369
2009-02-23 11:00:00,5.04,5.07,5.03,5.03,1846281.7771442148,1.9272,1.9386,1.9233,1.9233,1846281.7771
2009-02-23 11:30:00,5.04,5.04,4.96,4.98,1369208.838203849,1.9272,1.9272,1.8966,1.9042,1369208.8382
2009-02-23 12:00:00,4.98,5.0,4.96,4.99,1714659.0639106676,1.9042,1.9119,1.8966,1.908,1714659.0639
2009-02-23 12:30:00,4.99,5.0,4.92,4.92,1771204.5616535994,1.908,1.9119,1.8813,1.8813,1771204.5617
2009-02-23 13:00:00,4.92,4.96,4.92,4.94,1567593.2525540509,1.8813,1.8966,1.8813,1.8889,1567593.2526
2009-02-23 13:30:00,4.94,4.95,4.91,4.91,1345212.6395818484,1.8889,1.8927,1.8774,1.8774,1345212.6396
2009-02-23 14:00:00,4.91,4.96,4.89,4.95,2212877.1679733903,1.8774,1.8966,1.8698,1.8927,2212877.168
2009-02-23 14:30:00,4.95,4.96,4.88,4.89,1810881.44452364,1.8927,1.8966,1.866,1.8698,1810881.4445
2009-02-23 15:00:00,4.88,4.92,4.84,4.87,2675694.939415538,1.866,1.8813,1.8507,1.8621,2675694.9394
2009-02-23 15:30:00,4.87,4.91,4.82,4.85,5717747.683535282,1.8621,1.8774,1.843,1.8545,5717747.6835
2009-02-24 09:30:00,4.93,4.97,4.87,4.87,4450463.292943692,1.8851,1.9004,1.8621,1.8621,4450463.2929
2009-02-24 10:00:00,4.87,4.93,4.83,4.92,2964362.081254455,1.8621,1.8851,1.8469,1.8813,2964362.0813
2009-02-24 10:30:00,4.92,4.94,4.88,4.89,2182703.730102162,1.8813,1.8889,1.866,1.8698,2182703.7301
2009-02-24 11:00:00,4.89,4.9,4.84,4.85,1821572.820147304,1.8698,1.8736,1.8507,1.8545,1821572.8201
2009-02-24 11:30:00,4.85,4.87,4.82,4.82,1453551.912568306,1.8545,1.8621,1.843,1.843,1453551.9126
2009-02-24 12:00:00,4.82,4.84,4.8,4.82,1542884.2955571394,1.843,1.8507,1.8354,1.843,1542884.2956
2009-02-24 12:30:00,4.82,4.86,4.82,4.83,1385364.6947018297,1.843,1.8583,1.843,1.8469,1385364.6947
2009-02-24 13:00:00,4.83,4.85,4.77,4.84,2940365.8826324544,1.8469,1.8545,1.8239,1.8507,2940365.8826
2009-02-24 13:30:00,4.84,4.88,4.83,4.87,4165359.94297933,1.8507,1.866,1.8469,1.8621,4165359.943
2009-02-24 14:00:00,4.88,4.94,4.84,4.9,5217866.476597766,1.866,1.8889,1.8507,1.8736,5217866.4766
2009-02-24 14:30:00,4.9,4.94,4.89,4.93,2831313.851271086,1.8736,1.8889,1.8698,1.8851,2831313.8513
2009-02-24 15:00:00,4.93,5.0,4.93,4.98,2416726.0631979094,1.8851,1.9119,1.8851,1.9042,2416726.0632
2009-02-24 15:30:00,4.98,4.99,4.94,4.95,4347113.328581611,1.9042,1.908,1.8889,1.8927,4347113.3286
2009-02-25 09:30:00,4.92,5.0,4.88,4.98,3442622.950819672,1.8813,1.9119,1.866,1.9042,3442622.9508
2009-02-25 10:00:00,4.98,5.01,4.91,5.0,3435732.953195533,1.9042,1.9157,1.8774,1.9119,3435732.9532
2009-02-25 10:30:00,5.01,5.01,4.92,4.95,3286291.2805892136,1.9157,1.9157,1.8813,1.8927,3286291.2806
2009-02-25 11:00:00,4.95,5.02,4.94,5.01,2576621.5253029224,1.8927,1.9195,1.8889,1.9157,2576621.5253
2009-02-25 11:30:00,5.01,5.11,4.98,4.98,3413875.0296982657,1.9157,1.9539,1.9042,1.9042,3413875.0297
2009-02-25 12:00:00,4.98,5.0,4.95,4.97,1243050.6058446188,1.9042,1.9119,1.8927,1.9004,1243050.6058
2009-02-25 12:30:00,4.97,5.01,4.95,4.98,1132335.471608458,1.9004,1.9157,1.8927,1.9042,1132335.4716
2009-02-25 13:00:00,4.98,5.02,4.97,4.98,2998574.4832501784,1.9042,1.9195,1.9004,1.9042,2998574.4833
2009-02-25 13:30:00,4.98,5.02,4.97,5.0,3827037.3010216206,1.9042,1.9195,1.9004,1.9119,3827037.301
2009-02-25 14:00:00,5.0,5.01,4.95,4.97,3668804.9417914,1.9119,1.9157,1.8927,1.9004,3668804.9418
2009-02-25 14:30:00,4.97,4.99,4.95,4.97,2759800.427655025,1.9004,1.908,1.8927,1.9004,2759800.4277
2009-02-25 15:00:00,4.98,5.04,4.97,5.0,6059158.945117605,1.9042,1.9272,1.9004,1.9119,6059158.9451
2009-02-25 15:30:00,5.0,5.05,4.92,4.93,6316702.304585412,1.9119,1.931,1.8813,1.8851,6316702.3046
2009-02-26 09:30:00,5.01,5.02,4.88,4.96,3594915.6569256354,1.9157,1.9195,1.866,1.8966,3594915.6569
2009-02-26 10:00:00,4.97,5.03,4.94,5.03,2400095.034449988,1.9004,1.9233,1.8889,1.9233,2400095.0344
2009-02-26 10:30:00,5.03,5.08,5.0,5.05,2088144.452363982,1.9233,1.9424,1.9119,1.931,2088144.4524
2009-02-26 11:00:00,5.05,5.06,4.98,5.0,1319315.7519600857,1.931,1.9348,1.9042,1.9119,1319315.752
2009-02-26 11:30:00,5.0,5.02,4.98,5.0,1074126.870990734,1.9119,1.9195,1.9042,1.9119,1074126.871
2009-02-26 12:00:00,5.0,5.03,4.93,4.94,1646709.4321691613,1.9119,1.9233,1.8851,1.8889,1646709.4322
2009-02-26 12:30:00,4.94,4.95,4.92,4.94,1187217.8664765975,1.8889,1.8927,1.8813,1.8889,1187217.8665
2009-02-26 13:00:00,4.94,4.95,4.89,4.92,1459491.5656925635,1.8889,1.8927,1.8698,1.8813,1459491.5657
2009-02-26 13:30:00,4.91,4.94,4.9,4.92,1339748.1587075314,1.8774,1.8889,1.8736,1.8813,1339748.1587
2009-02-26 14:00:00,4.91,4.92,4.89,4.9,1301021.6203373724,1.8774,1.8813,1.8698,1.8736,1301021.6203
2009-02-26 14:30:00,4.9,4.9,4.82,4.85,1724637.6811594204,1.8736,1.8736,1.843,1.8545,1724637.6812
2009-02-26 15:00:00,4.85,4.85,4.8,4.84,2708006.652411499,1.8545,1.8545,1.8354,1.8507,2708006.6524
2009-02-26 15:30:00,4.84,4.87,4.82,4.82,3719410.7864100737,1.8507,1.8621,1.843,1.843,3719410.7864
2009-02-27 09:30:00,4.72,4.75,4.5,4.57,9690187.693038726,1.8048,1.8163,1.7207,1.7474,9690187.693
2009-02-27 10:00:00,4.57,4.6,4.53,4.54,6439771.917320029,1.7474,1.7589,1.7321,1.736,6439771.9173
2009-02-27 10:30:00,4.54,4.55,4.5,4.53,4712758.374910905,1.736,1.7398,1.7207,1.7321,4712758.3749
2009-02-27 11:00:00,4.54,4.54,4.47,4.48,3777619.3870277978,1.736,1.736,1.7092,1.713,3777619.387
2009-02-27 11:30:00,4.48,4.54,4.47,4.5,3804704.205274412,1.713,1.736,1.7092,1.7207,3804704.2053
2009-02-27 12:00:00,4.5,4.53,4.47,4.48,2475885.0083155143,1.7207,1.7321,1.7092,1.713,2475885.0083
2009-02-27 12:30:00,4.48,4.48,4.42,4.45,3378712.283202661,1.713,1.713,1.6901,1.7016,3378712.2832
2009-02-27 13:00:00,4.45,4.55,4.45,4.54,4744594.915656926,1.7016,1.7398,1.7016,1.736,4744594.9157
2009-02-27 13:30:00,4.54,4.57,4.5,4.57,3598241.86267522,1.736,1.7474,1.7207,1.7474,3598241.8627
2009-02-27 14:00:00,4.57,4.57,4.53,4.54,3806604.894274175,1.7474,1.7474,1.7321,1.736,3806604.8943
2009-02-27 14:30:00,4.54,4.63,4.54,4.61,5267521.97671656,1.736,1.7704,1.736,1.7627,5267521.9767
2009-02-27 15:00:00,4.61,4.61,4.56,4.58,5206699.928724162,1.7627,1.7627,1.7436,1.7513,5206699.9287
2009-02-27 15:30:00,4.58,4.66,4.57,4.58,7894036.588263245,1.7513,1.7819,1.7474,1.7513,7894036.5883
2009-03-02 09:30:00,4.47,4.62,4.47,4.53,3437396.0560703254,1.7092,1.7666,1.7092,1.7321,3437396.0561
2009-03-02 10:00:00,4.54,4.6,4.48,4.49,5296507.483962936,1.736,1.7589,1.713,1.7168,5296507.484
2009-03-02 10:30:00,4.49,4.49,4.46,4.46,3345450.225706819,1.7168,1.7168,1.7054,1.7054,3345450.2257
2009-03-02 11:00:00,4.46,4.49,4.44,4.47,2821572.8201473034,1.7054,1.7168,1.6977,1.7092,2821572.8201
2009-03-02 11:30:00,4.47,4.5,4.43,4.44,2594202.8985507246,1.7092,1.7207,1.6939,1.6977,2594202.8986
2009-03-02 12:00:00,4.44,4.44,4.36,4.37,5432644.33357092,1.6977,1.6977,1.6671,1.671,5432644.3336
2009-03-02 12:30:00,4.37,4.39,4.34,4.38,4009265.858873842,1.671,1.6786,1.6595,1.6748,4009265.8589
2009-03-02 13:00:00,4.38,4.39,4.36,4.36,1906628.652886672,1.6748,1.6786,1.6671,1.6671,1906628.6529
2009-03-02 13:30:00,4.36,4.4,4.35,4.39,2135661.6773580424,1.6671,1.6824,1.6633,1.6786,2135661.6774
2009-03-02 14:00:00,4.4,4.41,4.36,4.37,1772392.4922784509,1.6824,1.6863,1.6671,1.671,1772392.4923
2009-03-02 14:30:00,4.38,4.42,4.36,4.37,2651936.326918508,1.6748,1.6901,1.6671,1.671,2651936.3269
2009-03-02 15:00:00,4.36,4.41,4.33,4.41,7519125.68306011,1.6671,1.6863,1.6557,1.6863,7519125.6831
2009-03-02 15:30:00,4.41,4.43,4.37,4.42,12204561.65359943,1.6863,1.6939,1.671,1.6901,12204561.6536
2009-03-03 09:30:00,4.36,4.48,4.36,4.42,4927536.231884058,1.6671,1.713,1.6671,1.6901,4927536.2319
2009-03-03 10:00:00,4.42,4.47,4.42,4.46,3200997.8617248754,1.6901,1.7092,1.6901,1.7054,3200997.8617
2009-03-03 10:30:00,4.46,4.52,4.43,4.45,3913043.4782608696,1.7054,1.7283,1.6939,1.7016,3913043.4783
2009-03-03 11:00:00,4.45,4.46,4.4,4.42,2915181.7533856025,1.7016,1.7054,1.6824,1.6901,2915181.7534
2009-03-03 11:30:00,4.42,4.43,4.38,4.4,2843668.329769541,1.6901,1.6939,1.6748,1.6824,2843668.3298
2009-03-03 12:00:00,4.4,4.47,4.4,4.44,3406272.273699216,1.6824,1.7092,1.6824,1.6977,3406272.2737
2009-03-03 12:30:00,4.44,4.48,4.43,4.44,2295081.9672131147,1.6977,1.713,1.6939,1.6977,2295081.9672
2009-03-03 13:00:00,4.44,4.45,4.42,4.42,1885721.0738892849,1.6977,1.7016,1.6901,1.6901,1885721.0739
2009-03-03 13:30:00,4.42,4.43,4.37,4.42,3255642.670468045,1.6901,1.6939,1.671,1.6901,3255642.6705
2009-03-03 14:00:00,4.42,4.46,4.41,4.44,4417676.40769779,1.6901,1.7054,1.6863,1.6977,4417676.4077
2009-03-03 14:30:00,4.45,4.49,4.44,4.46,3931812.7821335234,1.7016,1.7168,1.6977,1.7054,3931812.7821
2009-03-03 15:00:00,4.46,4.47,4.4,4.41,3324542.6467094324,1.7054,1.7092,1.6824,1.6863,3324542.6467
2009-03-03 15:30:00,4.41,4.42,4.37,4.39,5100023.758612497,1.6863,1.6901,1.671,1.6786,5100023.7586
2009-03-04 09:30:00,4.46,4.5,4.42,4.44,7561416.013304823,1.7054,1.7207,1.6901,1.6977,7561416.0133
2009-03-04 10:00:00,4.44,4.46,4.39,4.43,4956284.153005465,1.6977,1.7054,1.6786,1.6939,4956284.153
2009-03-04 10:30:00,4.44,4.48,4.44,4.45,5130434.782608695,1.6977,1.713,1.6977,1.7016,5130434.7826
2009-03-04 11:00:00,4.45,4.49,4.44,4.48,3633404.609170824,1.7016,1.7168,1.6977,1.713,3633404.6092
2009-03-04 11:30:00,4.48,4.5,4.47,4.5,2483487.764314564,1.713,1.7207,1.7092,1.7207,2483487.7643
2009-03-04 12:00:00,4.5,4.5,4.46,4.48,1929436.9208838204,1.7207,1.7207,1.7054,1.713,1929436.9209
2009-03-04 12:30:00,4.49,4.5,4.47,4.48,1274649.5604656688,1.7168,1.7207,1.7092,1.713,1274649.5605
2009-03-04 13:00:00,4.48,4.53,4.47,4.51,3027084.8182466147,1.713,1.7321,1.7092,1.7245,3027084.8182
2009-03-04 13:30:00,4.51,4.55,4.51,4.53,1869090.045141364,1.7245,1.7398,1.7245,1.7321,1869090.0451
2009-03-04 14:00:00,4.53,4.57,4.52,4.55,2435257.780945593,1.7321,1.7474,1.7283,1.7398,2435257.7809
2009-03-04 14:30:00,4.55,4.62,4.55,4.61,4304585.412211927,1.7398,1.7666,1.7398,1.7627,4304585.4122
2009-03-04 15:00:00,4.61,4.63,4.58,4.61,4282489.902589689,1.7627,1.7704,1.7513,1.7627,4282489.9026
2009-03-04 15:30:00,4.6,4.62,4.52,4.55,6032074.126870991,1.7589,1.7666,1.7283,1.7398,6032074.1269
2009-03-05 09:30:00,4.47,4.54,4.44,4.47,3678070.800665241,1.7092,1.736,1.6977,1.7092,3678070.8007
2009-03-05 10:00:00,4.47,4.52,4.46,4.48,3382513.661202186,1.7092,1.7283,1.7054,1.713,3382513.6612
2009-03-05 10:30:00,4.48,4.52,4.43,4.44,3742931.8127821335,1.713,1.7283,1.6939,1.6977,3742931.8128
2009-03-05 11:00:00,4.43,4.44,4.39,4.39,3419339.5105725825,1.6939,1.6977,1.6786,1.6786,3419339.5106
2009-03-05 11:30:00,4.39,4.45,4.39,4.42,2880256.593014968,1.6786,1.7016,1.6786,1.6901,2880256.593
2009-03-05 12:00:00,4.42,4.44,4.4,4.44,1925160.370634355,1.6901,1.6977,1.6824,1.6977,1925160.3706
2009-03-05 12:30:00,4.44,4.44,4.4,4.41,1745070.0879068663,1.6977,1.6977,1.6824,1.6863,1745070.0879
2009-03-05 13:00:00,4.41,4.52,4.41,4.48,5453551.912568307,1.6863,1.7283,1.6863,1.713,5453551.9126
2009-03-05 13:30:00,4.48,4.53,4.48,4.51,4004038.964124495,1.713,1.7321,1.713,1.7245,4004038.9641
2009-03-05 14:00:00,4.51,4.51,4.42,4.44,3857685.911142789,1.7245,1.7245,1.6901,1.6977,3857685.9111
2009-03-05 14:30:00,4.44,4.45,4.41,4.42,2885483.4877643147,1.6977,1.7016,1.6863,1.6901,2885483.4878
2009-03-05 15:00:00,4.42,4.48,4.42,4.44,4182941.316227133,1.6901,1.713,1.6901,1.6977,4182941.3162
2009-03-05 15:30:00,4.44,4.44,4.39,4.41,7720598.717034926,1.6977,1.6977,1.6786,1.6863,7720598.717
2009-03-06 09:30:00,4.43,4.46,4.36,4.36,5358992.634830126,1.6939,1.7054,1.6671,1.6671,5358992.6348
2009-03-06 10:00:00,4.36,4.37,4.23,4.28,6785697.315276788,1.6671,1.671,1.6174,1.6365,6785697.3153
2009-03-06 10:30:00,4.28,4.31,4.18,4.2,3875504.870515562,1.6365,1.648,1.5983,1.606,3875504.8705
2009-03-06 11:00:00,4.2,4.24,4.17,4.22,5191732.002851034,1.606,1.6213,1.5945,1.6136,5191732.0029
2009-03-06 11:30:00,4.22,4.26,4.2,4.25,2906628.6528866715,1.6136,1.6289,1.606,1.6251,2906628.6529
2009-03-06 12:00:00,4.25,4.3,4.24,4.28,2471370.871941079,1.6251,1.6442,1.6213,1.6365,2471370.8719
2009-03-06 12:30:00,4.28,4.3,4.26,4.29,3444998.812069375,1.6365,1.6442,1.6289,1.6404,3444998.8121
2009-03-06 13:00:00,4.29,4.3,4.27,4.29,1572582.5611784272,1.6404,1.6442,1.6327,1.6404,1572582.5612
2009-03-06 13:30:00,4.29,4.3,4.26,4.29,2198146.828225232,1.6404,1.6442,1.6289,1.6404,2198146.8282
2009-03-06 14:00:00,4.29,4.38,4.29,4.36,6876217.628890473,1.6404,1.6748,1.6404,1.6671,6876217.6289
2009-03-06 14:30:00,4.36,4.37,4.28,4.28,2224281.301971965,1.6671,1.671,1.6365,1.6365,2224281.302
2009-03-06 15:00:00,4.28,4.32,4.27,4.28,1614397.7191732004,1.6365,1.6518,1.6327,1.6365,1614397.7192
2009-03-06 15:30:00,4.28,4.39,4.28,4.39,5342361.606082205,1.6365,1.6786,1.6365,1.6786,5342361.6061
2009-03-09 09:30:00,4.32,4.52,4.32,4.44,4212164.40959848,1.6518,1.7283,1.6518,1.6977,4212164.4096
2009-03-09 10:00:00,4.44,4.56,4.43,4.51,4685911.142789261,1.6977,1.7436,1.6939,1.7245,4685911.1428
2009-03-09 10:30:00,4.51,4.52,4.42,4.42,3338560.22808268,1.7245,1.7283,1.6901,1.6901,3338560.2281
2009-03-09 11:00:00,4.42,4.45,4.39,4.41,2016631.028747921,1.6901,1.7016,1.6786,1.6863,2016631.0287
2009-03-09 11:30:00,4.41,4.43,4.36,4.39,1974340.698503208,1.6863,1.6939,1.6671,1.6786,1974340.6985
2009-03-09 12:00:00,4.39,4.47,4.37,4.44,2622475.6474221908,1.6786,1.7092,1.671,1.6977,2622475.6474
2009-03-09 12:30:00,4.44,4.44,4.38,4.38,866951.770016631,1.6977,1.6977,1.6748,1.6748,866951.77
2009-03-09 13:00:00,4.38,4.39,4.33,4.36,1844381.0881444523,1.6748,1.6786,1.6557,1.6671,1844381.0881
2009-03-09 13:30:00,4.36,4.39,4.35,4.38,1195295.794725588,1.6671,1.6786,1.6633,1.6748,1195295.7947
2009-03-09 14:00:00,4.38,4.4,4.34,4.36,1375861.2497030173,1.6748,1.6824,1.6595,1.6671,1375861.2497
2009-03-09 14:30:00,4.36,4.37,4.32,4.34,1939890.7103825137,1.6671,1.671,1.6518,1.6595,1939890.7104
2009-03-09 15:00:00,4.34,4.35,4.3,4.33,2728914.2314088857,1.6595,1.6633,1.6442,1.6557,2728914.2314
2009-03-09 15:30:00,4.33,4.35,4.3,4.32,4148253.741981468,1.6557,1.6633,1.6442,1.6518,4148253.742
2009-03-10 09:30:00,4.47,4.56,4.4,4.5,4179139.938227608,1.7092,1.7436,1.6824,1.7207,4179139.9382
2009-03-10 10:00:00,4.49,4.63,4.49,4.6,4598479.44880019,1.7168,1.7704,1.7168,1.7589,4598479.4488
2009-03-10 10:30:00,4.6,4.63,4.58,4.6,3748633.879781421,1.7589,1.7704,1.7513,1.7589,3748633.8798
2009-03-10 11:00:00,4.6,4.63,4.55,4.62,3152767.878355904,1.7589,1.7704,1.7398,1.7666,3152767.8784
2009-03-10 11:30:00,4.62,4.65,4.6,4.65,1421002.613447375,1.7666,1.778,1.7589,1.778,1421002.6134
2009-03-10 12:00:00,4.65,4.69,4.64,4.66,1764789.7362794012,1.778,1.7933,1.7742,1.7819,1764789.7363
2009-03-10 12:30:00,4.66,4.67,4.63,4.63,1345212.6395818484,1.7819,1.7857,1.7704,1.7704,1345212.6396
2009-03-10 13:00:00,4.63,4.66,4.63,4.65,1030886.1962461392,1.7704,1.7819,1.7704,1.778,1030886.1962
2009-03-10 13:30:00,4.64,4.66,4.61,4.61,2340460.9170824424,1.7742,1.7819,1.7627,1.7627,2340460.9171
2009-03-10 14:00:00,4.61,4.63,4.58,4.58,3273936.802090758,1.7627,1.7704,1.7513,1.7513,3273936.8021
2009-03-10 14:30:00,4.58,4.64,4.58,4.64,2467807.080066524,1.7513,1.7742,1.7513,1.7742,2467807.0801
2009-03-10 15:00:00,4.63,4.66,4.61,4.66,2522689.474934664,1.7704,1.7819,1.7627,1.7819,2522689.4749
2009-03-10 15:30:00,4.66,4.67,4.62,4.65,6121168.923734854,1.7819,1.7857,1.7666,1.778,6121168.9237
2009-03-11 09:30:00,4.74,4.81,4.63,4.8,3721311.475409836,1.8124,1.8392,1.7704,1.8354,3721311.4754
2009-03-11 10:00:00,4.8,4.8,4.74,4.8,3209313.376098836,1.8354,1.8354,1.8124,1.8354,3209313.3761
2009-03-11 10:30:00,4.8,4.82,4.75,4.79,1817296.269897838,1.8354,1.843,1.8163,1.8316,1817296.2699
2009-03-11 11:00:00,4.79,4.8,4.71,4.72,2493466.381563317,1.8316,1.8354,1.801,1.8048,2493466.3816
2009-03-11 11:30:00,4.72,4.76,4.68,4.75,2406509.859824186,1.8048,1.8201,1.7895,1.8163,2406509.8598
2009-03-11 12:00:00,4.75,4.82,4.73,4.79,3682584.937039677,1.8163,1.843,1.8086,1.8316,3682584.937
2009-03-11 12:30:00,4.79,4.82,4.76,4.8,2593727.726300784,1.8316,1.843,1.8201,1.8354,2593727.7263
2009-03-11 13:00:00,4.8,4.83,4.79,4.8,1894274.174388216,1.8354,1.8469,1.8316,1.8354,1894274.1744
2009-03-11 13:30:00,4.79,4.88,4.79,4.84,2160133.0482299835,1.8316,1.866,1.8316,1.8507,2160133.0482
2009-03-11 14:00:00,4.84,4.85,4.76,4.76,1690425.2791636968,1.8507,1.8545,1.8201,1.8201,1690425.2792
2009-03-11 14:30:00,4.76,4.85,4.76,4.83,2045616.535994298,1.8201,1.8545,1.8201,1.8469,2045616.536
2009-03-11 15:00:00,4.83,4.93,4.82,4.92,3507008.790686624,1.8469,1.8851,1.843,1.8813,3507008.7907
2009-03-11 15:30:00,4.92,4.95,4.89,4.9,8739130.43478261,1.8813,1.8927,1.8698,1.8736,8739130.4348
2009-03-12 09:30:00,5.01,5.11,4.87,4.9,7277975.766215254,1.9157,1.9539,1.8621,1.8736,7277975.7662
2009-03-12 10:00:00,4.9,4.98,4.9,4.93,3800665.241149917,1.8736,1.9042,1.8736,1.8851,3800665.2411
2009-03-12 10:30:00,4.93,5.06,4.93,5.05,3577096.697552863,1.8851,1.9348,1.8851,1.931,3577096.6976
2009-03-12 11:00:00,5.04,5.05,4.95,4.95,2657638.393917796,1.9272,1.931,1.8927,1.8927,2657638.3939
2009-03-12 11:30:00,4.95,5.01,4.94,4.99,1441672.606319791,1.8927,1.9157,1.8889,1.908,1441672.6063
2009-03-12 12:00:00,4.98,5.01,4.96,4.97,2170349.2516037063,1.9042,1.9157,1.8966,1.9004,2170349.2516
2009-03-12 12:30:00,4.97,5.05,4.95,5.01,4105013.067236873,1.9004,1.931,1.8927,1.9157,4105013.0672
2009-03-12 13:00:00,5.01,5.06,5.0,5.03,2151342.3616060824,1.9157,1.9348,1.9119,1.9233,2151342.3616
2009-03-12 13:30:00,5.04,5.08,5.03,5.08,2193632.691850796,1.9272,1.9424,1.9233,1.9424,2193632.6919
2009-03-12 14:00:00,5.08,5.12,5.04,5.1,2397244.0009503444,1.9424,1.9577,1.9272,1.9501,2397244.001
2009-03-12 14:30:00,5.1,5.13,5.08,5.1,2596103.587550487,1.9501,1.9616,1.9424,1.9501,2596103.5876
2009-03-12 15:00:00,5.1,5.12,5.08,5.08,2607745.307674032,1.9501,1.9577,1.9424,1.9424,2607745.3077
2009-03-12 15:30:00,5.08,5.14,5.07,5.11,6386315.03920171,1.9424,1.9654,1.9386,1.9539,6386315.0392
2009-03-13 09:30:00,5.15,5.16,5.04,5.12,4928011.404133999,1.9692,1.973,1.9272,1.9577,4928011.4041
2009-03-13 10:00:00,5.12,5.14,5.0,5.01,2858873.841767641,1.9577,1.9654,1.9119,1.9157,2858873.8418
2009-03-13 10:30:00,5.01,5.07,5.0,5.02,2151579.9477310525,1.9157,1.9386,1.9119,1.9195,2151579.9477
2009-03-13 11:00:00,5.02,5.04,4.98,5.0,1883345.2126395816,1.9195,1.9272,1.9042,1.9119,1883345.2126
2009-03-13 11:30:00,5.0,5.01,4.91,4.92,2578997.3865526253,1.9119,1.9157,1.8774,1.8813,2578997.3866
2009-03-13 12:00:00,4.92,4.95,4.9,4.94,1772867.6645283916,1.8813,1.8927,1.8736,1.8889,1772867.6645
2009-03-13 12:30:00,4.94,5.02,4.93,5.0,1826562.12877168,1.8889,1.9195,1.8851,1.9119,1826562.1288
2009-03-13 13:00:00,5.0,5.05,4.99,5.04,2020907.5789973864,1.9119,1.931,1.908,1.9272,2020907.579
2009-03-13 13:30:00,5.04,5.05,5.01,5.02,1407935.376574008,1.9272,1.931,1.9157,1.9195,1407935.3766
2009-03-13 14:00:00,5.01,5.03,4.96,5.0,2231646.471846044,1.9157,1.9233,1.8966,1.9119,2231646.4718
2009-03-13 14:30:00,5.0,5.05,5.0,5.01,2501306.723687337,1.9119,1.931,1.9119,1.9157,2501306.7237
2009-03-13 15:00:00,5.01,5.04,5.0,5.0,2880731.765264909,1.9157,1.9272,1.9119,1.9119,2880731.7653
2009-03-13 15:30:00,5.0,5.02,4.98,5.02,6350201.9482062245,1.9119,1.9195,1.9042,1.9195,6350201.9482
2009-03-16 09:30:00,5.05,5.06,4.99,5.02,3331432.644333571,1.931,1.9348,1.908,1.9195,3331432.6443
2009-03-16 10:00:00,5.03,5.04,4.92,4.98,2576383.939177952,1.9233,1.9272,1.8813,1.9042,2576383.9392
2009-03-16 10:30:00,4.98,5.05,4.98,4.98,1545260.1568068424,1.9042,1.931,1.9042,1.9042,1545260.1568
2009-03-16 11:00:00,4.98,5.06,4.98,5.04,1891898.313138513,1.9042,1.9348,1.9042,1.9272,1891898.3131
2009-03-16 11:30:00,5.04,5.06,5.03,5.05,738655.2625326681,1.9272,1.9348,1.9233,1.931,738655.2625
2009-03-16 12:00:00,5.05,5.05,5.03,5.04,767640.7697790449,1.931,1.931,1.9233,1.9272,767640.7698
2009-03-16 12:30:00,5.05,5.08,5.04,5.08,2137087.194107864,1.931,1.9424,1.9272,1.9424,2137087.1941
2009-03-16 13:00:00,5.07,5.07,5.03,5.03,1593252.5540508437,1.9386,1.9386,1.9233,1.9233,1593252.5541
2009-03-16 13:30:00,5.03,5.05,5.02,5.03,1426467.0943216917,1.9233,1.931,1.9195,1.9233,1426467.0943
2009-03-16 14:00:00,5.03,5.04,5.02,5.02,888096.935138988,1.9233,1.9272,1.9195,1.9195,888096.9351
2009-03-16 14:30:00,5.03,5.03,4.98,4.99,1458778.8073176527,1.9233,1.9233,1.9042,1.908,1458778.8073
2009-03-16 15:00:00,4.99,4.99,4.89,4.9,3200522.6894749347,1.908,1.908,1.8698,1.8736,3200522.6895
2009-03-16 15:30:00,4.91,4.93,4.86,4.87,6781183.178902352,1.8774,1.8851,1.8583,1.8621,6781183.1789
2009-03-17 09:30:00,4.87,4.99,4.87,4.95,1930862.4376336425,1.8621,1.908,1.8621,1.8927,1930862.4376
2009-03-17 10:00:00,4.95,5.0,4.94,4.95,1090520.313613685,1.8927,1.9119,1.8889,1.8927,1090520.3136
2009-03-17 10:30:00,4.94,5.03,4.93,5.0,2269422.665716322,1.8889,1.9233,1.8851,1.9119,2269422.6657
2009-03-17 11:00:00,5.0,5.0,4.96,4.98,1586600.142551675,1.9119,1.9119,1.8966,1.9042,1586600.1426
2009-03-17 11:30:00,4.99,5.02,4.98,5.01,1134236.1606082206,1.908,1.9195,1.9042,1.9157,1134236.1606
2009-03-17 12:00:00,5.02,5.05,5.01,5.02,1059871.703492516,1.9195,1.931,1.9157,1.9195,1059871.7035
2009-03-17 12:30:00,5.02,5.04,4.99,5.0,1100261.3447374674,1.9195,1.9272,1.908,1.9119,1100261.3447
2009-03-17 13:00:00,5.01,5.03,4.98,5.01,1186742.6942266573,1.9157,1.9233,1.9042,1.9157,1186742.6942
2009-03-17 13:30:00,5.01,5.05,4.99,4.99,901164.1720123544,1.9157,1.931,1.908,1.908,901164.172
2009-03-17 14:00:00,4.99,5.03,4.98,4.99,1733665.953908292,1.908,1.9233,1.9042,1.908,1733665.9539
2009-03-17 14:30:00,5.0,5.06,4.99,5.04,1924922.7845093848,1.9119,1.9348,1.908,1.9272,1924922.7845
2009-03-17 15:00:00,5.04,5.1,5.03,5.06,2529341.8864338323,1.9272,1.9501,1.9233,1.9348,2529341.8864
2009-03-17 15:30:00,5.06,5.12,5.04,5.11,6571157.044428606,1.9348,1.9577,1.9272,1.9539,6571157.0444
2009-03-18 09:30:00,5.05,5.06,5.0,5.02,1750059.3965312426,1.931,1.9348,1.9119,1.9195,1750059.3965
2009-03-18 10:00:00,5.02,5.04,5.0,5.02,1566405.3219291994,1.9195,1.9272,1.9119,1.9195,1566405.3219
2009-03-18 10:30:00,5.02,5.03,4.99,5.03,1697315.2767878356,1.9195,1.9233,1.908,1.9233,1697315.2768
2009-03-18 11:00:00,5.03,5.04,5.0,5.02,1319790.9242100262,1.9233,1.9272,1.9119,1.9195,1319790.9242
2009-03-18 11:30:00,5.01,5.05,5.01,5.05,876455.2150154432,1.9157,1.931,1.9157,1.931,876455.215
2009-03-18 12:00:00,5.05,5.12,5.05,5.09,1406509.8598241862,1.931,1.9577,1.931,1.9463,1406509.8598
2009-03-18 12:30:00,5.09,5.11,5.05,5.09,959372.7726300784,1.9463,1.9539,1.931,1.9463,959372.7726
2009-03-18 13:00:00,5.09,5.11,5.07,5.11,1066524.1149916844,1.9463,1.9539,1.9386,1.9539,1066524.115
2009-03-18 13:30:00,5.11,5.12,5.08,5.08,907103.825136612,1.9539,1.9577,1.9424,1.9424,907103.8251
2009-03-18 14:00:00,5.08,5.2,5.08,5.19,3370159.18270373,1.9424,1.9883,1.9424,1.9845,3370159.1827
2009-03-18 14:30:00,5.19,5.26,5.17,5.24,3588500.8315514373,1.9845,2.0113,1.9769,2.0036,3588500.8316
2009-03-18 15:00:00,5.24,5.24,5.1,5.12,4092183.416488477,2.0036,2.0036,1.9501,1.9577,4092183.4165
2009-03-18 15:30:00,5.13,5.16,5.1,5.14,4474934.663815633,1.9616,1.973,1.9501,1.9654,4474934.6638
2009-03-19 09:30:00,5.21,5.21,5.08,5.08,2855072.463768116,1.9922,1.9922,1.9424,1.9424,2855072.4638
2009-03-19 10:00:00,5.08,5.13,5.07,5.09,2320028.5103349965,1.9424,1.9616,1.9386,1.9463,2320028.5103
2009-03-19 10:30:00,5.09,5.17,5.09,5.16,3227132.3354716087,1.9463,1.9769,1.9463,1.973,3227132.3355
2009-03-19 11:00:00,5.16,5.17,5.12,5.12,1623663.578047042,1.973,1.9769,1.9577,1.9577,1623663.578
2009-03-19 11:30:00,5.12,5.14,5.07,5.11,1847232.121644096,1.9577,1.9654,1.9386,1.9539,1847232.1216
2009-03-19 12:00:00,5.11,5.12,5.09,5.12,931337.6098835828,1.9539,1.9577,1.9463,1.9577,931337.6099
2009-03-19 12:30:00,5.12,5.13,5.09,5.1,851271.0857685911,1.9577,1.9616,1.9463,1.9501,851271.0858
2009-03-19 13:00:00,5.09,5.12,5.09,5.12,1907816.583511523,1.9463,1.9577,1.9463,1.9577,1907816.5835
2009-03-19 13:30:00,5.12,5.13,5.09,5.12,863863.1503920171,1.9577,1.9616,1.9463,1.9577,863863.1504
2009-03-19 14:00:00,5.12,5.14,5.11,5.11,1262770.2542171536,1.9577,1.9654,1.9539,1.9539,1262770.2542
2009-03-19 14:30:00,5.11,5.13,5.11,5.13,2007365.1698740795,1.9539,1.9616,1.9539,1.9616,2007365.1699
2009-03-19 15:00:00,5.13,5.16,5.13,5.14,2253979.5675932528,1.9616,1.973,1.9616,1.9654,2253979.5676
2009-03-19 15:30:00,5.14,5.17,5.12,5.15,4637443.573295319,1.9654,1.9769,1.9577,1.9692,4637443.5733
2009-03-20 09:30:00,5.21,5.23,5.09,5.19,9684485.62603944,1.9922,1.9998,1.9463,1.9845,9684485.626
2009-03-20 10:00:00,5.19,5.2,5.15,5.19,1602755.9990496556,1.9845,1.9883,1.9692,1.9845,1602755.999
2009-03-20 10:30:00,5.19,5.23,5.16,5.23,2464243.288191969,1.9845,1.9998,1.973,1.9998,2464243.2882
2009-03-20 11:00:00,5.22,5.24,5.2,5.21,1505583.273936802,1.996,2.0036,1.9883,1.9922,1505583.2739
2009-03-20 11:30:00,5.21,5.24,5.2,5.21,1588263.2454264672,1.9922,2.0036,1.9883,1.9922,1588263.2454
2009-03-20 12:00:00,5.2,5.24,5.2,5.22,714896.6500356379,1.9883,2.0036,1.9883,1.996,714896.65
2009-03-20 12:30:00,5.23,5.24,5.19,5.19,1435020.1948206224,1.9998,2.0036,1.9845,1.9845,1435020.1948
2009-03-20 13:00:00,5.19,5.19,5.13,5.14,1179377.5243525775,1.9845,1.9845,1.9616,1.9654,1179377.5244
2009-03-20 13:30:00,5.13,5.16,5.11,5.12,1287716.7973390354,1.9616,1.973,1.9539,1.9577,1287716.7973
2009-03-20 14:00:00,5.12,5.13,5.08,5.1,1316702.304585412,1.9577,1.9616,1.9424,1.9501,1316702.3046
2009-03-20 14:30:00,5.1,5.11,5.04,5.07,3007365.1698740795,1.9501,1.9539,1.9272,1.9386,3007365.1699
2009-03-20 15:00:00,5.08,5.1,5.07,5.08,1462580.1853171776,1.9424,1.9501,1.9386,1.9424,1462580.1853
2009-03-20 15:30:00,5.08,5.13,5.07,5.08,3763364.2195295794,1.9424,1.9616,1.9386,1.9424,3763364.2195
2009-03-23 09:30:00,5.24,5.26,5.16,5.23,3297457.8284628177,2.0036,2.0113,1.973,1.9998,3297457.8285
2009-03-23 10:00:00,5.23,5.32,5.22,5.3,2495842.2428130195,1.9998,2.0342,1.996,2.0266,2495842.2428
2009-03-23 10:30:00,5.3,5.39,5.29,5.38,2288429.5557139465,2.0266,2.061,2.0227,2.0572,2288429.5557
2009-03-23 11:00:00,5.38,5.39,5.34,5.34,2534093.6089332383,2.0572,2.061,2.0419,2.0419,2534093.6089
2009-03-23 11:30:00,5.34,5.43,5.23,5.43,2196008.553100499,2.0419,2.0763,1.9998,2.0763,2196008.5531
2009-03-23 12:00:00,5.43,5.44,5.38,5.39,1716322.1667854595,2.0763,2.0801,2.0572,2.061,1716322.1668
2009-03-23 12:30:00,5.39,5.41,5.37,5.38,1228795.4383464006,2.061,2.0686,2.0533,2.0572,1228795.4383
2009-03-23 13:00:00,5.37,5.41,5.35,5.36,1002851.0334996436,2.0533,2.0686,2.0457,2.0495,1002851.0335
2009-03-23 13:30:00,5.36,5.38,5.35,5.37,938702.7797576622,2.0495,2.0572,2.0457,2.0533,938702.7798
2009-03-23 14:00:00,5.37,5.39,5.35,5.39,922784.509384652,2.0533,2.061,2.0457,2.061,922784.5094
2009-03-23 14:30:00,5.39,5.45,5.38,5.44,1603706.3435495368,2.061,2.0839,2.0572,2.0801,1603706.3435
2009-03-23 15:00:00,5.44,5.46,5.42,5.45,2421715.371822285,2.0801,2.0877,2.0725,2.0839,2421715.3718
2009-03-23 15:30:00,5.46,5.5,5.44,5.5,6821810.4062722735,2.0877,2.103,2.0801,2.103,6821810.4063
2009-03-24 09:30:00,5.43,5.47,5.32,5.33,2917320.028510335,2.0763,2.0916,2.0342,2.038,2917320.0285
2009-03-24 10:00:00,5.33,5.4,5.32,5.37,3656925.635542885,2.038,2.0648,2.0342,2.0533,3656925.6355
2009-03-24 10:30:00,5.37,5.37,5.28,5.29,3116892.3734853887,2.0533,2.0533,2.0189,2.0227,3116892.3735
2009-03-24 11:00:00,5.29,5.37,5.28,5.35,1700641.4825374198,2.0227,2.0533,2.0189,2.0457,1700641.4825
2009-03-24 11:30:00,5.35,5.37,5.34,5.35,1438583.986695177,2.0457,2.0533,2.0419,2.0457,1438583.9867
2009-03-24 12:00:00,5.35,5.35,5.29,5.34,934901.4017581374,2.0457,2.0457,2.0227,2.0419,934901.4018
2009-03-24 12:30:00,5.35,5.39,5.34,5.38,1262770.2542171536,2.0457,2.061,2.0419,2.0572,1262770.2542
2009-03-24 13:00:00,5.38,5.41,5.36,5.4,1534093.6089332383,2.0572,2.0686,2.0495,2.0648,1534093.6089
2009-03-24 13:30:00,5.4,5.4,5.32,5.34,1809693.5138987885,2.0648,2.0648,2.0342,2.0419,1809693.5139
2009-03-24 14:00:00,5.34,5.39,5.34,5.36,1231646.4718460443,2.0419,2.061,2.0419,2.0495,1231646.4718
2009-03-24 14:30:00,5.36,5.38,5.34,5.35,1751247.327156094,2.0495,2.0572,2.0419,2.0457,1751247.3272
2009-03-24 15:00:00,5.35,5.37,5.32,5.34,1184129.246851984,2.0457,2.0533,2.0342,2.0419,1184129.2469
2009-03-24 15:30:00,5.34,5.37,5.29,5.31,3319790.9242100264,2.0419,2.0533,2.0227,2.0304,3319790.9242
2009-03-25 09:30:00,5.32,5.42,5.32,5.4,2976478.9736279403,2.0342,2.0725,2.0342,2.0648,2976478.9736
2009-03-25 10:00:00,5.41,5.48,5.4,5.41,3373722.9745782847,2.0686,2.0954,2.0648,2.0686,3373722.9746
2009-03-25 10:30:00,5.41,5.47,5.4,5.42,1471133.2858161083,2.0686,2.0916,2.0648,2.0725,1471133.2858
2009-03-25 11:00:00,5.42,5.43,5.37,5.4,1188168.210976479,2.0725,2.0763,2.0533,2.0648,1188168.211
2009-03-25 11:30:00,5.4,5.42,5.38,5.41,1049655.500118793,2.0648,2.0725,2.0572,2.0686,1049655.5001
2009-03-25 12:00:00,5.41,5.43,5.37,5.37,1242813.0197196484,2.0686,2.0763,2.0533,2.0533,1242813.0197
2009-03-25 12:30:00,5.37,5.39,5.33,5.36,710144.9275362319,2.0533,2.061,2.038,2.0495,710144.9275
2009-03-25 13:00:00,5.37,5.38,5.28,5.29,1065573.7704918033,2.0533,2.0572,2.0189,2.0227,1065573.7705
2009-03-25 13:30:00,5.3,5.31,5.26,5.27,992634.8301259208,2.0266,2.0304,2.0113,2.0151,992634.8301
2009-03-25 14:00:00,5.27,5.28,5.21,5.24,1917557.6146353048,2.0151,2.0189,1.9922,2.0036,1917557.6146
2009-03-25 14:30:00,5.24,5.26,5.2,5.2,2503207.412687099,2.0036,2.0113,1.9883,1.9883,2503207.4127
2009-03-25 15:00:00,5.2,5.29,5.19,5.28,2970064.148253742,1.9883,2.0227,1.9845,2.0189,2970064.1483
2009-03-25 15:30:00,5.29,5.35,5.25,5.34,4466381.563316703,2.0227,2.0457,2.0074,2.0419,4466381.5633
2009-03-26 09:30:00,5.44,5.47,5.38,5.41,4309099.548586363,2.0801,2.0916,2.0572,2.0686,4309099.5486
2009-03-26 10:00:00,5.41,5.47,5.4,5.41,1629365.6450463294,2.0686,2.0916,2.0648,2.0686,1629365.645
2009-03-26 10:30:00,5.4,5.47,5.39,5.45,1995248.277500594,2.0648,2.0916,2.061,2.0839,1995248.2775
2009-03-26 11:00:00,5.45,5.49,5.45,5.45,1757662.1525302925,2.0839,2.0992,2.0839,2.0839,1757662.1525
2009-03-26 11:30:00,5.45,5.48,5.43,5.46,1481824.661439772,2.0839,2.0954,2.0763,2.0877,1481824.6614
2009-03-26 12:00:00,5.46,5.51,5.45,5.49,808980.7555238775,2.0877,2.1069,2.0839,2.0992,808980.7555
2009-03-26 12:30:00,5.49,5.49,5.42,5.43,698028.0351627466,2.0992,2.0992,2.0725,2.0763,698028.0352
2009-03-26 13:00:00,5.43,5.53,5.43,5.52,1692088.382038489,2.0763,2.1145,2.0763,2.1107,1692088.382
2009-03-26 13:30:00,5.51,5.52,5.49,5.5,1577809.4559277738,2.1069,2.1107,2.0992,2.103,1577809.4559
2009-03-26 14:00:00,5.5,5.52,5.47,5.47,1460204.3240674746,2.103,2.1107,2.0916,2.0916,1460204.3241
2009-03-26 14:30:00,5.47,5.48,5.41,5.41,1570444.2860536946,2.0916,2.0954,2.0686,2.0686,1570444.2861
2009-03-26 15:00:00,5.41,5.47,5.4,5.46,2149204.086481349,2.0686,2.0916,2.0648,2.0877,2149204.0865
2009-03-26 15:30:00,5.46,5.55,5.43,5.51,7276787.835590402,2.0877,2.1222,2.0763,2.1069,7276787.8356
2009-03-27 09:30:00,5.43,5.45,5.37,5.43,2084580.660489428,2.0763,2.0839,2.0533,2.0763,2084580.6605
2009-03-27 10:00:00,5.43,5.44,5.37,5.4,1724637.6811594204,2.0763,2.0801,2.0533,2.0648,1724637.6812
2009-03-27 10:30:00,5.4,5.4,5.36,5.37,2314564.02946068,2.0648,2.0648,2.0495,2.0533,2314564.0295
2009-03-27 11:00:00,5.37,5.45,5.34,5.43,1962936.564504633,2.0533,2.0839,2.0419,2.0763,1962936.5645
2009-03-27 11:30:00,5.43,5.49,5.41,5.47,1676882.8700403897,2.0763,2.0992,2.0686,2.0916,1676882.87
2009-03-27 12:00:00,5.47,5.49,5.43,5.43,941316.2271323357,2.0916,2.0992,2.0763,2.0763,941316.2271
2009-03-27 12:30:00,5.43,5.45,5.4,5.4,1246376.8115942029,2.0763,2.0839,2.0648,2.0648,1246376.8116
2009-03-27 13:00:00,5.4,5.41,5.37,5.4,1093846.5193632692,2.0648,2.0686,2.0533,2.0648,1093846.5194
2009-03-27 13:30:00,5.4,5.43,5.37,5.4,1646471.8460441912,2.0648,2.0763,2.0533,2.0648,1646471.846
2009-03-27 14:00:00,5.4,5.44,5.39,5.41,1229270.6105963413,2.0648,2.0801,2.061,2.0686,1229270.6106
2009-03-27 14:30:00,5.41,5.43,5.37,5.4,1727251.1285340935,2.0686,2.0763,2.0533,2.0648,1727251.1285
2009-03-27 15:00:00,5.4,5.44,5.39,5.4,1443810.8814445236,2.0648,2.0801,2.061,2.0648,1443810.8814
2009-03-27 15:30:00,5.4,5.44,5.38,5.42,4203611.3090995485,2.0648,2.0801,2.0572,2.0725,4203611.3091
2009-03-30 09:30:00,5.29,5.37,5.27,5.28,3707293.894036588,2.0227,2.0533,2.0151,2.0189,3707293.894
2009-03-30 10:00:00,5.28,5.28,5.2,5.2,2320741.268709908,2.0189,2.0189,1.9883,1.9883,2320741.2687
2009-03-30 10:30:00,5.2,5.21,5.15,5.18,2171774.7683535283,1.9883,1.9922,1.9692,1.9807,2171774.7684
2009-03-30 11:00:00,5.18,5.21,5.14,5.19,2568781.1831789026,1.9807,1.9922,1.9654,1.9845,2568781.1832
2009-03-30 11:30:00,5.19,5.23,5.17,5.22,2058208.600617724,1.9845,1.9998,1.9769,1.996,2058208.6006
2009-03-30 12:00:00,5.22,5.28,5.22,5.27,2288429.5557139465,1.996,2.0189,1.996,2.0151,2288429.5557
2009-03-30 12:30:00,5.27,5.27,5.22,5.22,1135424.091233072,2.0151,2.0151,1.996,1.996,1135424.0912
2009-03-30 13:00:00,5.22,5.24,5.18,5.21,1263007.840342124,1.996,2.0036,1.9807,1.9922,1263007.8403
2009-03-30 13:30:00,5.2,5.21,5.16,5.18,1791399.3822760752,1.9883,1.9922,1.973,1.9807,1791399.3823
2009-03-30 14:00:00,5.18,5.22,5.17,5.18,1279163.6968401046,1.9807,1.996,1.9769,1.9807,1279163.6968
2009-03-30 14:30:00,5.18,5.2,5.16,5.18,1369921.5965787598,1.9807,1.9883,1.973,1.9807,1369921.5966
2009-03-30 15:00:00,5.17,5.24,5.17,5.22,1890235.2102637207,1.9769,2.0036,1.9769,1.996,1890235.2103
2009-03-30 15:30:00,5.22,5.28,5.21,5.25,4572107.388928487,1.996,2.0189,1.9922,2.0074,4572107.3889
2009-03-31 09:30:00,5.29,5.33,5.26,5.29,3549536.707056308,2.0227,2.038,2.0113,2.0227,3549536.7071
2009-03-31 10:00:00,5.28,5.33,5.27,5.32,1740318.36540746,2.0189,2.038,2.0151,2.0342,1740318.3654
2009-03-31 10:30:00,5.32,5.33,5.29,5.3,1836540.7460204328,2.0342,2.038,2.0227,2.0266,1836540.746
2009-03-31 11:00:00,5.31,5.34,5.28,5.29,1408172.9626989784,2.0304,2.0419,2.0189,2.0227,1408172.9627
2009-03-31 11:30:00,5.29,5.3,5.24,5.28,1766690.4252791638,2.0227,2.0266,2.0036,2.0189,1766690.4253
2009-03-31 12:00:00,5.29,5.29,5.24,5.24,1653124.2575433594,2.0227,2.0227,2.0036,2.0036,1653124.2575
2009-03-31 12:30:00,5.24,5.28,5.24,5.26,1345450.2257068187,2.0036,2.0189,2.0036,2.0113,1345450.2257
2009-03-31 13:00:00,5.26,5.28,5.26,5.27,1421477.7856973154,2.0113,2.0189,2.0113,2.0151,1421477.7857
2009-03-31 13:30:00,5.26,5.28,5.26,5.28,1136374.4357329533,2.0113,2.0189,2.0113,2.0189,1136374.4357
2009-03-31 14:00:00,5.28,5.31,5.26,5.3,1939653.124257544,2.0189,2.0304,2.0113,2.0266,1939653.1243
2009-03-31 14:30:00,5.3,5.35,5.3,5.34,1718222.8557852225,2.0266,2.0457,2.0266,2.0419,1718222.8558
2009-03-31 15:00:00,5.34,5.34,5.3,5.33,2132335.471608458,2.0419,2.0419,2.0266,2.038,2132335.4716
2009-03-31 15:30:00,5.33,5.34,5.25,5.29,7325968.163459254,2.038,2.0419,2.0074,2.0227,7325968.1635
2009-04-01 09:30:00,5.2,5.29,5.17,5.28,3600142.551674982,1.9883,2.0227,1.9769,2.0189,3600142.5517
2009-04-01 10:00:00,5.28,5.41,5.28,5.38,3693989.0710382513,2.0189,2.0686,2.0189,2.0572,3693989.071
2009-04-01 10:30:00,5.38,5.47,5.36,5.46,2773105.250653362,2.0572,2.0916,2.0495,2.0877,2773105.2507
2009-04-01 11:00:00,5.45,5.48,5.4,5.48,1579234.9726775957,2.0839,2.0954,2.0648,2.0954,1579234.9727
2009-04-01 11:30:00,5.48,5.59,5.48,5.59,4419577.096697553,2.0954,2.1375,2.0954,2.1375,4419577.0967
2009-04-01 12:00:00,5.59,5.7,5.59,5.63,5445711.570444286,2.1375,2.1795,2.1375,2.1528,5445711.5704
2009-04-01 12:30:00,5.63,5.65,5.51,5.52,2081967.213114754,2.1528,2.1604,2.1069,2.1107,2081967.2131
2009-04-01 13:00:00,5.52,5.54,5.51,5.53,1756474.2219054408,2.1107,2.1183,2.1069,2.1145,1756474.2219
2009-04-01 13:30:00,5.54,5.59,5.51,5.56,3507959.135186505,2.1183,2.1375,2.1069,2.126,3507959.1352
2009-04-01 14:00:00,5.56,5.62,5.52,5.52,4188168.210976479,2.126,2.1489,2.1107,2.1107,4188168.211
2009-04-01 14:30:00,5.52,5.59,5.51,5.58,2979092.4210026134,2.1107,2.1375,2.1069,2.1336,2979092.421
2009-04-01 15:00:00,5.58,5.58,5.45,5.52,7752910.430030886,2.1336,2.1336,2.0839,2.1107,7752910.43
2009-04-01 15:30:00,5.52,5.56,5.47,5.53,9196246.13922547,2.1107,2.126,2.0916,2.1145,9196246.1392
2009-04-02 09:30:00,5.69,5.71,5.54,5.63,4784746.970776907,2.1757,2.1833,2.1183,2.1528,4784746.9708
2009-04-02 10:00:00,5.63,5.68,5.58,5.65,6747445.949156569,2.1528,2.1719,2.1336,2.1604,6747445.9492
2009-04-02 10:30:00,5.66,5.79,5.65,5.76,8455215.015443098,2.1642,2.2139,2.1604,2.2025,8455215.0154
2009-04-02 11:00:00,5.76,5.87,5.73,5.84,6184842.005226895,2.2025,2.2445,2.191,2.233,6184842.0052
2009-04-02 11:30:00,5.84,5.84,5.76,5.76,6203611.3090995485,2.233,2.233,2.2025,2.2025,6203611.3091
2009-04-02 12:00:00,5.76,5.85,5.75,5.84,3952482.77500594,2.2025,2.2369,2.1986,2.233,3952482.775
2009-04-02 12:30:00,5.84,5.88,5.79,5.79,3299833.6897125207,2.233,2.2483,2.2139,2.2139,3299833.6897
2009-04-02 13:00:00,5.79,5.8,5.74,5.76,1865051.0810168688,2.2139,2.2178,2.1948,2.2025,1865051.081
2009-04-02 13:30:00,5.76,5.78,5.72,5.77,2794725.58802566,2.2025,2.2101,2.1872,2.2063,2794725.588
2009-04-02 14:00:00,5.77,5.8,5.75,5.79,3438108.8144452367,2.2063,2.2178,2.1986,2.2139,3438108.8144
2009-04-02 14:30:00,5.79,5.83,5.76,5.76,2432644.3335709195,2.2139,2.2292,2.2025,2.2025,2432644.3336
2009-04-02 15:00:00,5.76,5.8,5.75,5.77,2341411.261582324,2.2025,2.2178,2.1986,2.2063,2341411.2616
2009-04-02 15:30:00,5.77,5.78,5.67,5.72,7052031.361368496,2.2063,2.2101,2.168,2.1872,7052031.3614
2009-04-03 09:30:00,5.83,6.16,5.74,5.92,11976716.559752911,2.2292,2.3554,2.1948,2.2636,11976716.5598
2009-04-03 10:00:00,5.92,5.96,5.87,5.9,4986695.177001664,2.2636,2.2789,2.2445,2.256,4986695.177
2009-04-03 10:30:00,5.9,5.92,5.85,5.85,2479923.972440009,2.256,2.2636,2.2369,2.2369,2479923.9724
2009-04-03 11:00:00,5.85,5.85,5.81,5.84,1987883.1076265147,2.2369,2.2369,2.2216,2.233,1987883.1076
2009-04-03 11:30:00,5.84,5.91,5.84,5.89,2105013.0672368733,2.233,2.2598,2.233,2.2522,2105013.0672
2009-04-03 12:00:00,5.89,5.91,5.85,5.89,2574483.250178189,2.2522,2.2598,2.2369,2.2522,2574483.2502
2009-04-03 12:30:00,5.89,5.9,5.85,5.88,1555951.532430506,2.2522,2.256,2.2369,2.2483,1555951.5324
2009-04-03 13:00:00,5.88,5.89,5.86,5.89,1225706.8187217866,2.2483,2.2522,2.2407,2.2522,1225706.8187
2009-04-03 13:30:00,5.88,5.94,5.87,5.94,1324305.060584462,2.2483,2.2713,2.2445,2.2713,1324305.0606
2009-04-03 14:00:00,5.95,5.97,5.93,5.97,1752197.6716559753,2.2751,2.2828,2.2675,2.2828,1752197.6717
2009-04-03 14:30:00,5.97,5.98,5.94,5.98,1915419.3395105728,2.2828,2.2866,2.2713,2.2866,1915419.3395
2009-04-03 15:00:00,5.98,5.98,5.94,5.96,2945355.1912568305,2.2866,2.2866,2.2713,2.2789,2945355.1913
2009-04-03 15:30:00,5.95,6.03,5.93,6.02,5234259.919220718,2.2751,2.3057,2.2675,2.3019,5234259.9192
2009-04-06 09:30:00,5.92,6.02,5.84,5.88,3885245.901639344,2.2636,2.3019,2.233,2.2483,3885245.9016
2009-04-06 10:00:00,5.88,5.93,5.86,5.87,2513898.7883107625,2.2483,2.2675,2.2407,2.2445,2513898.7883
2009-04-06 10:30:00,5.87,5.92,5.86,5.87,1700879.06866239,2.2445,2.2636,2.2407,2.2445,1700879.0687
2009-04-06 11:00:00,5.87,5.88,5.81,5.86,2481587.0753148017,2.2445,2.2483,2.2216,2.2407,2481587.0753
2009-04-06 11:30:00,5.86,5.88,5.82,5.83,1336184.366832977,2.2407,2.2483,2.2254,2.2292,1336184.3668
2009-04-06 12:00:00,5.83,5.84,5.79,5.79,1493466.3815633168,2.2292,2.233,2.2139,2.2139,1493466.3816
2009-04-06 12:30:00,5.79,5.86,5.79,5.86,1203136.136849608,2.2139,2.2407,2.2139,2.2407,1203136.1368
2009-04-06 13:00:00,5.86,5.88,5.84,5.85,1094321.69161321,2.2407,2.2483,2.233,2.2369,1094321.6916
2009-04-06 13:30:00,5.85,5.89,5.83,5.86,1172487.5267284391,2.2369,2.2522,2.2292,2.2407,1172487.5267
2009-04-06 14:00:00,5.85,5.87,5.83,5.86,1056070.3254929911,2.2369,2.2445,2.2292,2.2407,1056070.3255
2009-04-06 14:30:00,5.86,5.89,5.83,5.88,1655737.7049180327,2.2407,2.2522,2.2292,2.2483,1655737.7049
2009-04-06 15:00:00,5.88,5.91,5.85,5.88,2793775.243525778,2.2483,2.2598,2.2369,2.2483,2793775.2435
2009-04-06 15:30:00,5.88,5.94,5.87,5.91,5598717.034925161,2.2483,2.2713,2.2445,2.2598,5598717.0349
2009-04-07 09:30:00,5.86,5.86,5.77,5.8,2425754.3359467806,2.2407,2.2407,2.2063,2.2178,2425754.3359
2009-04-07 10:00:00,5.8,5.82,5.74,5.8,2181753.385602281,2.2178,2.2254,2.1948,2.2178,2181753.3856
2009-04-07 10:30:00,5.8,5.84,5.79,5.82,1460204.3240674746,2.2178,2.233,2.2139,2.2254,1460204.3241
2009-04-07 11:00:00,5.82,5.82,5.79,5.8,1944167.2606319792,2.2254,2.2254,2.2139,2.2178,1944167.2606
2009-04-07 11:30:00,5.8,5.83,5.78,5.78,1108814.445236398,2.2178,2.2292,2.2101,2.2101,1108814.4452
2009-04-07 12:00:00,5.79,5.83,5.78,5.78,818484.2005226895,2.2139,2.2292,2.2101,2.2101,818484.2005
2009-04-07 12:30:00,5.79,5.8,5.77,5.77,999762.4138750298,2.2139,2.2178,2.2063,2.2063,999762.4139
2009-04-07 13:00:00,5.77,5.78,5.7,5.72,2193157.519600855,2.2063,2.2101,2.1795,2.1872,2193157.5196
2009-04-07 13:30:00,5.72,5.75,5.7,5.74,1373722.974578285,2.1872,2.1986,2.1795,2.1948,1373722.9746
2009-04-07 14:00:00,5.74,5.76,5.72,5.74,1175813.7324780233,2.1948,2.2025,2.1872,2.1948,1175813.7325
2009-04-07 14:30:00,5.74,5.75,5.72,5.75,1007840.34212402,2.1948,2.1986,2.1872,2.1986,1007840.3421
2009-04-07 15:00:00,5.75,5.77,5.72,5.73,1475647.4221905442,2.1986,2.2063,2.1872,2.191,1475647.4222
2009-04-07 15:30:00,5.72,5.78,5.71,5.71,5217153.718222856,2.1872,2.2101,2.1833,2.1833,5217153.7182
2009-04-08 09:30:00,5.75,5.78,5.72,5.78,2531955.333808505,2.1986,2.2101,2.1872,2.2101,2531955.3338
2009-04-08 10:00:00,5.78,5.8,5.72,5.73,1632929.4369208838,2.2101,2.2178,2.1872,2.191,1632929.4369
2009-04-08 10:30:00,5.72,5.75,5.66,5.67,3331432.644333571,2.1872,2.1986,2.1642,2.168,3331432.6443
2009-04-08 11:00:00,5.67,5.78,5.67,5.77,1561653.5994297934,2.168,2.2101,2.168,2.2063,1561653.5994
2009-04-08 11:30:00,5.78,5.82,5.77,5.8,1421240.199572345,2.2101,2.2254,2.2063,2.2178,1421240.1996
2009-04-08 12:00:00,5.8,5.81,5.79,5.81,885958.6600142552,2.2178,2.2216,2.2139,2.2216,885958.66
2009-04-08 12:30:00,5.81,5.83,5.79,5.83,1453551.912568306,2.2216,2.2292,2.2139,2.2292,1453551.9126
2009-04-08 13:00:00,5.83,5.87,5.82,5.86,1216203.373722975,2.2292,2.2445,2.2254,2.2407,1216203.3737
2009-04-08 13:30:00,5.87,5.88,5.84,5.85,1370871.941078641,2.2445,2.2483,2.233,2.2369,1370871.9411
2009-04-08 14:00:00,5.85,5.85,5.82,5.85,1329531.9553338084,2.2369,2.2369,2.2254,2.2369,1329531.9553
2009-04-08 14:30:00,5.85,5.85,5.81,5.83,1734378.712283203,2.2369,2.2369,2.2216,2.2292,1734378.7123
2009-04-08 15:00:00,5.82,5.85,5.79,5.82,2300071.275837492,2.2254,2.2369,2.2139,2.2254,2300071.2758
2009-04-08 15:30:00,5.82,5.87,5.81,5.87,4569493.941553813,2.2254,2.2445,2.2216,2.2445,4569493.9416
2009-04-09 09:30:00,6.09,6.23,6.0,6.21,4897362.79401283,2.3286,2.3822,2.2942,2.3745,4897362.794
2009-04-09 10:00:00,6.21,6.3,6.2,6.29,5206224.756474222,2.3745,2.4089,2.3707,2.4051,5206224.7565
2009-04-09 10:30:00,6.29,6.29,6.22,6.25,2822523.164647185,2.4051,2.4051,2.3783,2.3898,2822523.1646
2009-04-09 11:00:00,6.24,6.29,6.23,6.25,2835590.401520551,2.386,2.4051,2.3822,2.3898,2835590.4015
2009-04-09 11:30:00,6.25,6.28,6.22,6.23,2655975.291043003,2.3898,2.4013,2.3783,2.3822,2655975.291
2009-04-09 12:00:00,6.23,6.25,6.2,6.25,1854122.1192682348,2.3822,2.3898,2.3707,2.3898,1854122.1193
2009-04-09 12:30:00,6.25,6.27,6.23,6.27,1411023.996198622,2.3898,2.3975,2.3822,2.3975,1411023.9962
2009-04-09 13:00:00,6.27,6.3,6.27,6.27,1976241.38750297,2.3975,2.4089,2.3975,2.3975,1976241.3875
2009-04-09 13:30:00,6.27,6.29,6.26,6.28,1339035.4003326206,2.3975,2.4051,2.3936,2.4013,1339035.4003
2009-04-09 14:00:00,6.28,6.28,6.26,6.28,890235.2102637206,2.4013,2.4013,2.3936,2.4013,890235.2103
2009-04-09 14:30:00,6.28,6.3,6.27,6.28,1516749.8218104064,2.4013,2.4089,2.3975,2.4013,1516749.8218
2009-04-09 15:00:00,6.28,6.29,6.24,6.28,1895462.105013068,2.4013,2.4051,2.386,2.4013,1895462.105
2009-04-09 15:30:00,6.28,6.33,6.26,6.33,9066286.528866714,2.4013,2.4204,2.3936,2.4204,9066286.5289
2009-04-13 09:30:00,6.06,6.18,6.05,6.11,4006414.825374198,2.3172,2.3631,2.3133,2.3363,4006414.8254
2009-04-13 10:00:00,6.11,6.16,6.08,6.12,3243288.191969589,2.3363,2.3554,2.3248,2.3401,3243288.192
2009-04-13 10:30:00,6.12,6.14,6.09,6.1,1608695.652173913,2.3401,2.3478,2.3286,2.3325,1608695.6522
2009-04-13 11:00:00,6.1,6.16,6.08,6.13,4092421.002613448,2.3325,2.3554,2.3248,2.3439,4092421.0026
2009-04-13 11:30:00,6.12,6.17,6.11,6.13,984556.9018769304,2.3401,2.3592,2.3363,2.3439,984556.9019
2009-04-13 12:00:00,6.13,6.15,6.11,6.12,520551.1998099311,2.3439,2.3516,2.3363,2.3401,520551.1998
2009-04-13 12:30:00,6.12,6.15,6.12,6.14,705393.2050368258,2.3401,2.3516,2.3401,2.3478,705393.205
2009-04-13 13:00:00,6.14,6.16,6.11,6.15,762413.8750296982,2.3478,2.3554,2.3363,2.3516,762413.875
2009-04-13 13:30:00,6.15,6.16,6.12,6.12,824186.2675219767,2.3516,2.3554,2.3401,2.3401,824186.2675
2009-04-13 14:00:00,6.13,6.14,6.11,6.12,1140888.5721073889,2.3439,2.3478,2.3363,2.3401,1140888.5721
2009-04-13 14:30:00,6.12,6.14,6.11,6.12,1540746.0204324068,2.3401,2.3478,2.3363,2.3401,1540746.0204
2009-04-13 15:00:00,6.12,6.19,6.1,6.16,1816345.9253979567,2.3401,2.3669,2.3325,2.3554,1816345.9254
2009-04-13 15:30:00,6.17,6.2,6.16,6.16,3479448.800190069,2.3592,2.3707,2.3554,2.3554,3479448.8002
2009-04-14 09:30:00,6.11,6.16,6.04,6.14,2673556.6642908053,2.3363,2.3554,2.3095,2.3478,2673556.6643
2009-04-14 10:00:00,6.14,6.16,6.1,6.1,1839866.9517700167,2.3478,2.3554,2.3325,2.3325,1839866.9518
2009-04-14 10:30:00,6.11,6.17,6.1,6.12,1549299.1209313376,2.3363,2.3592,2.3325,2.3401,1549299.1209
2009-04-14 11:00:00,6.12,6.13,6.07,6.08,1477310.525065336,2.3401,2.3439,2.321,2.3248,1477310.5251
2009-04-14 11:30:00,6.08,6.12,6.08,6.09,1172487.5267284391,2.3248,2.3401,2.3248,2.3286,1172487.5267
2009-04-14 12:00:00,6.09,6.09,6.03,6.04,1695889.7600380138,2.3286,2.3286,2.3057,2.3095,1695889.76
2009-04-14 12:30:00,6.04,6.05,5.99,6.01,2406272.273699216,2.3095,2.3133,2.2904,2.2981,2406272.2737
2009-04-14 13:00:00,6.01,6.04,5.99,6.04,1899501.0691375623,2.2981,2.3095,2.2904,2.3095,1899501.0691
2009-04-14 13:30:00,6.03,6.05,6.02,6.04,1396056.070325493,2.3057,2.3133,2.3019,2.3095,1396056.0703
2009-04-14 14:00:00,6.05,6.08,6.02,6.07,1056545.4977429318,2.3133,2.3248,2.3019,2.321,1056545.4977
2009-04-14 14:30:00,6.07,6.1,6.05,6.1,1515561.891185555,2.321,2.3325,2.3133,2.3325,1515561.8912
2009-04-14 15:00:00,6.1,6.1,6.06,6.08,2159895.462105013,2.3325,2.3325,2.3172,2.3248,2159895.4621
2009-04-14 15:30:00,6.08,6.1,6.05,6.07,5973865.526253267,2.3248,2.3325,2.3133,2.321,5973865.5263
2009-04-15 09:30:00,6.07,6.13,6.01,6.11,6292230.933713472,2.321,2.3439,2.2981,2.3363,6292230.9337
2009-04-15 10:00:00,6.11,6.2,6.1,6.14,6885721.073889285,2.3363,2.3707,2.3325,2.3478,6885721.0739
2009-04-15 10:30:00,6.15,6.15,6.08,6.09,3801853.171774768,2.3516,2.3516,2.3248,2.3286,3801853.1718
2009-04-15 11:00:00,6.1,6.11,6.07,6.07,2373010.216203374,2.3325,2.3363,2.321,2.321,2373010.2162
2009-04-15 11:30:00,6.07,6.11,6.06,6.08,2621050.1306723687,2.321,2.3363,2.3172,2.3248,2621050.1307
2009-04-15 12:00:00,6.08,6.09,6.05,6.05,1488239.48681397,2.3248,2.3286,2.3133,2.3133,1488239.4868
2009-04-15 12:30:00,6.05,6.11,6.05,6.09,1797814.207650273,2.3133,2.3363,2.3133,2.3286,1797814.2077
2009-04-15 13:00:00,6.09,6.11,6.05,6.06,2057258.2561178429,2.3286,2.3363,2.3133,2.3172,2057258.2561
2009-04-15 13:30:00,6.06,6.07,6.04,6.07,2038726.5383701592,2.3172,2.321,2.3095,2.321,2038726.5384
2009-04-15 14:00:00,6.07,6.09,6.0,6.01,3768353.528153956,2.321,2.3286,2.2942,2.2981,3768353.5282
2009-04-15 14:30:00,6.01,6.04,5.99,6.01,2962698.9783796626,2.2981,2.3095,2.2904,2.2981,2962698.9784
2009-04-15 15:00:00,6.01,6.05,6.01,6.01,4994060.346875743,2.2981,2.3133,2.2981,2.2981,4994060.3469
2009-04-15 15:30:00,6.01,6.04,5.99,6.03,13217866.476597767,2.2981,2.3095,2.2904,2.3057,13217866.4766
2009-04-16 09:30:00,6.18,6.2,6.01,6.04,4696840.104537895,2.3631,2.3707,2.2981,2.3095,4696840.1045
2009-04-16 10:00:00,6.04,6.05,5.96,5.98,4695414.587788073,2.3095,2.3133,2.2789,2.2866,4695414.5878
2009-04-16 10:30:00,5.98,6.01,5.91,5.95,3060346.875742457,2.2866,2.2981,2.2598,2.2751,3060346.8757
2009-04-16 11:00:00,5.96,6.01,5.94,6.01,2419101.9244476124,2.2789,2.2981,2.2713,2.2981,2419101.9244
2009-04-16 11:30:00,6.01,6.04,6.01,6.03,3669992.872416251,2.2981,2.3095,2.2981,2.3057,3669992.8724
2009-04-16 12:00:00,6.03,6.05,6.01,6.02,1515324.3050605846,2.3057,2.3133,2.2981,2.3019,1515324.3051
2009-04-16 12:30:00,6.01,6.07,6.01,6.05,2538845.3314326443,2.2981,2.321,2.2981,2.3133,2538845.3314
2009-04-16 13:00:00,6.05,6.06,6.04,6.05,1400332.6205749584,2.3133,2.3172,2.3095,2.3133,1400332.6206
2009-04-16 13:30:00,6.05,6.06,6.0,6.01,3322404.3715846995,2.3133,2.3172,2.2942,2.2981,3322404.3716
2009-04-16 14:00:00,6.01,6.04,6.0,6.04,2590639.10667617,2.2981,2.3095,2.2942,2.3095,2590639.1067
2009-04-16 14:30:00,6.04,6.07,6.02,6.06,3361368.496079829,2.3095,2.321,2.3019,2.3172,3361368.4961
2009-04-16 15:00:00,6.06,6.09,6.02,6.06,3467569.493941554,2.3172,2.3286,2.3019,2.3172,3467569.4939
2009-04-16 15:30:00,6.06,6.08,6.04,6.07,5514373.960560704,2.3172,2.3248,2.3095,2.321,5514373.9606
2009-04-17 09:30:00,6.03,6.04,5.95,5.97,8414587.788073177,2.3057,2.3095,2.2751,2.2828,8414587.7881
2009-04-17 10:00:00,5.97,5.97,5.82,5.83,6262770.254217153,2.2828,2.2828,2.2254,2.2292,6262770.2542
2009-04-17 10:30:00,5.83,5.89,5.81,5.87,3726775.956284153,2.2292,2.2522,2.2216,2.2445,3726775.9563
2009-04-17 11:00:00,5.87,5.93,5.86,5.89,1685911.1427892612,2.2445,2.2675,2.2407,2.2522,1685911.1428
2009-04-17 11:30:00,5.89,5.92,5.88,5.91,1410786.4100736517,2.2522,2.2636,2.2483,2.2598,1410786.4101
2009-04-17 12:00:00,5.91,5.94,5.9,5.94,1595153.243050606,2.2598,2.2713,2.256,2.2713,1595153.2431
2009-04-17 12:30:00,5.94,5.97,5.93,5.97,1530292.2309337135,2.2713,2.2828,2.2675,2.2828,1530292.2309
2009-04-17 13:00:00,5.97,5.99,5.97,5.97,1568068.4248039916,2.2828,2.2904,2.2828,2.2828,1568068.4248
2009-04-17 13:30:00,5.98,6.02,5.95,6.01,1689950.1069137563,2.2866,2.3019,2.2751,2.2981,1689950.1069
2009-04-17 14:00:00,6.01,6.05,6.01,6.04,2123307.198859587,2.2981,2.3133,2.2981,2.3095,2123307.1989
2009-04-17 14:30:00,6.04,6.06,6.01,6.03,1549299.1209313376,2.3095,2.3172,2.2981,2.3057,1549299.1209
2009-04-17 15:00:00,6.03,6.06,6.02,6.04,1754573.5329056785,2.3057,2.3172,2.3019,2.3095,1754573.5329
2009-04-17 15:30:00,6.04,6.1,6.03,6.05,4810881.44452364,2.3095,2.3325,2.3057,2.3133,4810881.4445
2009-04-20 09:30:00,6.01,6.01,5.91,5.93,3319553.338085056,2.2981,2.2981,2.2598,2.2675,3319553.3381
2009-04-20 10:00:00,5.93,5.93,5.84,5.87,3710857.685911143,2.2675,2.2675,2.233,2.2445,3710857.6859
2009-04-20 10:30:00,5.88,5.88,5.8,5.83,2582086.006177239,2.2483,2.2483,2.2178,2.2292,2582086.0062
2009-04-20 11:00:00,5.83,5.89,5.82,5.88,2196008.553100499,2.2292,2.2522,2.2254,2.2483,2196008.5531
2009-04-20 11:30:00,5.89,5.91,5.83,5.85,2278688.524590164,2.2522,2.2598,2.2292,2.2369,2278688.5246
2009-04-20 12:00:00,5.84,5.9,5.84,5.89,1885245.9016393444,2.233,2.256,2.233,2.2522,1885245.9016
2009-04-20 12:30:00,5.89,5.93,5.89,5.92,1162033.7372297458,2.2522,2.2675,2.2522,2.2636,1162033.7372
2009-04-20 13:00:00,5.91,5.92,5.9,5.9,639819.4345450226,2.2598,2.2636,2.256,2.256,639819.4345
2009-04-20 13:30:00,5.9,5.93,5.9,5.93,1125207.8878593491,2.256,2.2675,2.256,2.2675,1125207.8879
2009-04-20 14:00:00,5.93,5.94,5.91,5.91,1317890.2352102636,2.2675,2.2713,2.2598,2.2598,1317890.2352
2009-04-20 14:30:00,5.92,5.93,5.88,5.88,1199809.9311000237,2.2636,2.2675,2.2483,2.2483,1199809.9311
2009-04-20 15:00:00,5.89,5.91,5.88,5.9,1942741.743882157,2.2522,2.2598,2.2483,2.256,1942741.7439
2009-04-20 15:30:00,5.91,5.96,5.9,5.92,5924922.784509385,2.2598,2.2789,2.256,2.2636,5924922.7845
2009-04-21 09:30:00,5.86,5.92,5.81,5.86,4695889.760038014,2.2407,2.2636,2.2216,2.2407,4695889.76
2009-04-21 10:00:00,5.86,5.86,5.75,5.78,3202660.964599668,2.2407,2.2407,2.1986,2.2101,3202660.9646
2009-04-21 10:30:00,5.77,5.79,5.76,5.78,3233309.574720836,2.2063,2.2139,2.2025,2.2101,3233309.5747
2009-04-21 11:00:00,5.78,5.83,5.78,5.81,2537657.400807793,2.2101,2.2292,2.2101,2.2216,2537657.4008
2009-04-21 11:30:00,5.81,5.84,5.79,5.82,2159657.875980043,2.2216,2.233,2.2139,2.2254,2159657.876
2009-04-21 12:00:00,5.82,5.88,5.82,5.87,2349014.017581373,2.2254,2.2483,2.2254,2.2445,2349014.0176
2009-04-21 12:30:00,5.87,5.89,5.85,5.88,2559752.910430031,2.2445,2.2522,2.2369,2.2483,2559752.9104
2009-04-21 13:00:00,5.88,5.93,5.86,5.89,1753385.6022808268,2.2483,2.2675,2.2407,2.2522,1753385.6023
2009-04-21 13:30:00,5.89,5.9,5.85,5.87,2123782.371109527,2.2522,2.256,2.2369,2.2445,2123782.3711
2009-04-21 14:00:00,5.87,5.88,5.84,5.87,1381800.902827275,2.2445,2.2483,2.233,2.2445,1381800.9028
2009-04-21 14:30:00,5.87,5.92,5.87,5.89,2652886.6714183893,2.2445,2.2636,2.2445,2.2522,2652886.6714
2009-04-21 15:00:00,5.89,5.98,5.89,5.95,3906391.066761701,2.2522,2.2866,2.2522,2.2751,3906391.0668
2009-04-21 15:30:00,5.95,6.03,5.95,6.03,8838441.435020195,2.2751,2.3057,2.2751,2.3057,8838441.435
2009-04-22 09:30:00,5.99,6.12,5.92,6.11,5671893.561416013,2.2904,2.3401,2.2636,2.3363,5671893.5614
2009-04-22 10:00:00,6.1,6.28,6.1,6.27,6398669.517700166,2.3325,2.4013,2.3325,2.3975,6398669.5177
2009-04-22 10:30:00,6.27,6.31,6.24,6.3,4856022.808267998,2.3975,2.4128,2.386,2.4089,4856022.8083
2009-04-22 11:00:00,6.3,6.32,6.27,6.31,5724162.50890948,2.4089,2.4166,2.3975,2.4128,5724162.5089
2009-04-22 11:30:00,6.31,6.36,6.29,6.33,2688999.762413875,2.4128,2.4319,2.4051,2.4204,2688999.7624
2009-04-22 12:00:00,6.32,6.33,6.26,6.26,2801615.585649798,2.4166,2.4204,2.3936,2.3936,2801615.5856
2009-04-22 12:30:00,6.25,6.31,6.23,6.25,3998812.069375149,2.3898,2.4128,2.3822,2.3898,3998812.0694
2009-04-22 13:00:00,6.25,6.3,6.25,6.28,2989546.2105013067,2.3898,2.4089,2.3898,2.4013,2989546.2105
2009-04-22 13:30:00,6.29,6.31,6.23,6.23,3358042.2903302447,2.4051,2.4128,2.3822,2.3822,3358042.2903
2009-04-22 14:00:00,6.23,6.29,6.21,6.27,3194345.4502257067,2.3822,2.4051,2.3745,2.3975,3194345.4502
2009-04-22 14:30:00,6.27,6.33,6.27,6.31,3976241.3875029697,2.3975,2.4204,2.3975,2.4128,3976241.3875
2009-04-22 15:00:00,6.31,6.35,6.29,6.31,5285578.522214303,2.4128,2.4281,2.4051,2.4128,5285578.5222
2009-04-22 15:30:00,6.31,6.31,6.19,6.23,10469470.182941316,2.4128,2.4128,2.3669,2.3822,10469470.1829
2009-04-23 09:30:00,6.75,6.92,6.73,6.76,26529341.886433832,2.581,2.646,2.5734,2.5848,26529341.8864
2009-04-23 10:00:00,6.75,6.84,6.73,6.8,14158469.945355192,2.581,2.6154,2.5734,2.6001,14158469.9454
2009-04-23 10:30:00,6.8,6.82,6.73,6.74,9882394.8681397,2.6001,2.6078,2.5734,2.5772,9882394.8681
2009-04-23 11:00:00,6.74,6.76,6.67,6.73,12364457.115704443,2.5772,2.5848,2.5504,2.5734,12364457.1157
2009-04-23 11:30:00,6.73,6.78,6.71,6.78,5233547.160845807,2.5734,2.5925,2.5657,2.5925,5233547.1608
2009-04-23 12:00:00,6.78,6.91,6.78,6.84,7626752.197671656,2.5925,2.6422,2.5925,2.6154,7626752.1977
2009-04-23 12:30:00,6.84,6.89,6.82,6.86,5093608.933238299,2.6154,2.6345,2.6078,2.6231,5093608.9332
2009-04-23 13:00:00,6.85,7.03,6.85,7.02,7467094.321691614,2.6192,2.6881,2.6192,2.6842,7467094.3217
2009-04-23 13:30:00,7.03,7.09,6.99,7.08,8092183.416488477,2.6881,2.711,2.6728,2.7072,8092183.4165
2009-04-23 14:00:00,7.08,7.09,7.01,7.04,5392729.8645759085,2.7072,2.711,2.6804,2.6919,5392729.8646
2009-04-23 14:30:00,7.04,7.09,7.02,7.05,6816345.925397957,2.6919,2.711,2.6842,2.6957,6816345.9254
2009-04-23 15:00:00,7.05,7.06,6.89,6.92,11053932.05036826,2.6957,2.6995,2.6345,2.646,11053932.0504
2009-04-23 15:30:00,6.92,7.02,6.89,6.99,15598717.03492516,2.646,2.6842,2.6345,2.6728,15598717.0349
2009-04-24 09:30:00,6.99,7.0,6.77,6.89,10013304.822998336,2.6728,2.6766,2.5887,2.6345,10013304.823
2009-04-24 10:00:00,6.89,7.04,6.89,7.03,5885483.487764315,2.6345,2.6919,2.6345,2.6881,5885483.4878
2009-04-24 10:30:00,7.03,7.1,7.01,7.08,4071275.8374910895,2.6881,2.7148,2.6804,2.7072,4071275.8375
2009-04-24 11:00:00,7.09,7.1,7.04,7.08,3618911.855547636,2.711,2.7148,2.6919,2.7072,3618911.8555
2009-04-24 11:30:00,7.08,7.12,7.05,7.1,3364932.2879543835,2.7072,2.7225,2.6957,2.7148,3364932.288
2009-04-24 12:00:00,7.1,7.1,7.02,7.02,2095747.208363032,2.7148,2.7148,2.6842,2.6842,2095747.2084
2009-04-24 12:30:00,7.02,7.08,7.01,7.08,1874079.35376574,2.6842,2.7072,2.6804,2.7072,1874079.3538
2009-04-24 13:00:00,7.08,7.11,7.07,7.1,1657638.3939177953,2.7072,2.7187,2.7034,2.7148,1657638.3939
2009-04-24 13:30:00,7.1,7.12,7.05,7.1,3607032.549299121,2.7148,2.7225,2.6957,2.7148,3607032.5493
2009-04-24 14:00:00,7.1,7.13,7.03,7.08,4359942.979330007,2.7148,2.7263,2.6881,2.7072,4359942.9793
2009-04-24 14:30:00,7.08,7.1,7.04,7.06,4252554.050843431,2.7072,2.7148,2.6919,2.6995,4252554.0508
2009-04-24 15:00:00,7.06,7.1,7.05,7.08,5275362.31884058,2.6995,2.7148,2.6957,2.7072,5275362.3188
2009-04-24 15:30:00,7.08,7.1,7.0,7.08,9245901.639344262,2.7072,2.7148,2.6766,2.7072,9245901.6393
2009-04-27 09:30:00,6.82,7.0,6.78,6.99,7141126.158232359,2.6078,2.6766,2.5925,2.6728,7141126.1582
2009-04-27 10:00:00,6.99,7.01,6.89,6.98,5826086.956521739,2.6728,2.6804,2.6345,2.669,5826086.9565
2009-04-27 10:30:00,6.98,6.98,6.93,6.96,3583036.3506771205,2.669,2.669,2.6498,2.6613,3583036.3507
2009-04-27 11:00:00,6.96,7.0,6.95,7.0,3233309.574720836,2.6613,2.6766,2.6575,2.6766,3233309.5747
2009-04-27 11:30:00,7.0,7.0,6.98,7.0,2257780.9455927773,2.6766,2.6766,2.669,2.6766,2257780.9456
2009-04-27 12:00:00,6.99,7.0,6.98,6.99,2033499.6436208128,2.6728,2.6766,2.669,2.6728,2033499.6436
2009-04-27 12:30:00,6.99,6.99,6.96,6.98,1447612.2594440484,2.6728,2.6728,2.6613,2.669,1447612.2594
2009-04-27 13:00:00,6.98,6.98,6.88,6.88,2028272.748871466,2.669,2.669,2.6307,2.6307,2028272.7489
2009-04-27 13:30:00,6.88,6.92,6.86,6.91,3142314.0888572107,2.6307,2.646,2.6231,2.6422,3142314.0889
2009-04-27 14:00:00,6.91,6.94,6.86,6.92,1990021.382751248,2.6422,2.6537,2.6231,2.646,1990021.3828
2009-04-27 14:30:00,6.92,6.98,6.92,6.95,2605131.8602993586,2.646,2.669,2.646,2.6575,2605131.8603
2009-04-27 15:00:00,6.95,6.97,6.9,6.94,2241862.675219768,2.6575,2.6651,2.6384,2.6537,2241862.6752
2009-04-27 15:30:00,6.94,7.0,6.92,6.94,4330719.88595866,2.6537,2.6766,2.646,2.6537,4330719.886
2009-04-28 09:30:00,6.8,6.89,6.8,6.88,4723212.164409598,2.6001,2.6345,2.6001,2.6307,4723212.1644
2009-04-28 10:00:00,6.88,6.96,6.85,6.95,5220479.92397244,2.6307,2.6613,2.6192,2.6575,5220479.924
2009-04-28 10:30:00,6.94,6.97,6.92,6.92,3562841.5300546447,2.6537,2.6651,2.646,2.646,3562841.5301
2009-04-28 11:00:00,6.93,6.96,6.87,6.88,3936564.504632929,2.6498,2.6613,2.6269,2.6307,3936564.5046
2009-04-28 11:30:00,6.88,6.89,6.81,6.83,4060584.461867427,2.6307,2.6345,2.6039,2.6116,4060584.4619
2009-04-28 12:00:00,6.83,6.86,6.8,6.83,3317652.649085293,2.6116,2.6231,2.6001,2.6116,3317652.6491
2009-04-28 12:30:00,6.83,6.84,6.8,6.84,2533618.4366832976,2.6116,2.6154,2.6001,2.6154,2533618.4367
2009-04-28 13:00:00,6.84,6.85,6.78,6.79,2682822.523164647,2.6154,2.6192,2.5925,2.5963,2682822.5232
2009-04-28 13:30:00,6.79,6.84,6.79,6.81,3397719.173200285,2.5963,2.6154,2.5963,2.6039,3397719.1732
2009-04-28 14:00:00,6.81,6.87,6.8,6.84,3269422.665716322,2.6039,2.6269,2.6001,2.6154,3269422.6657
2009-04-28 14:30:00,6.85,6.88,6.84,6.86,1878831.0762651465,2.6192,2.6307,2.6154,2.6231,1878831.0763
2009-04-28 15:00:00,6.86,6.87,6.82,6.83,1833689.712520789,2.6231,2.6269,2.6078,2.6116,1833689.7125
2009-04-28 15:30:00,6.83,6.84,6.79,6.81,5876930.387265384,2.6116,2.6154,2.5963,2.6039,5876930.3873
2009-04-29 09:30:00,6.85,6.98,6.8,6.96,4185554.7636018055,2.6192,2.669,2.6001,2.6613,4185554.7636
2009-04-29 10:00:00,6.95,6.98,6.89,6.93,4411499.168448563,2.6575,2.669,2.6345,2.6498,4411499.1684
2009-04-29 10:30:00,6.93,6.98,6.9,6.97,2379425.041577572,2.6498,2.669,2.6384,2.6651,2379425.0416
2009-04-29 11:00:00,6.98,6.98,6.92,6.94,3903302.447137087,2.669,2.669,2.646,2.6537,3903302.4471
2009-04-29 11:30:00,6.94,7.04,6.94,7.03,3313376.098835828,2.6537,2.6919,2.6537,2.6881,3313376.0988
2009-04-29 12:00:00,7.03,7.05,6.97,6.98,2737467.3319078167,2.6881,2.6957,2.6651,2.669,2737467.3319
2009-04-29 12:30:00,6.99,6.99,6.92,6.94,2947731.052506534,2.6728,2.6728,2.646,2.6537,2947731.0525
2009-04-29 13:00:00,6.94,7.0,6.93,6.98,2116892.3734853887,2.6537,2.6766,2.6498,2.669,2116892.3735
2009-04-29 13:30:00,6.99,7.05,6.94,6.94,3000475.1722499407,2.6728,2.6957,2.6537,2.6537,3000475.1722
2009-04-29 14:00:00,6.94,7.0,6.93,6.97,3327631.266334046,2.6537,2.6766,2.6498,2.6651,3327631.2663
2009-04-29 14:30:00,6.97,7.01,6.95,6.97,2755761.4635305298,2.6651,2.6804,2.6575,2.6651,2755761.4635
2009-04-29 15:00:00,6.98,6.99,6.9,6.9,3496317.41506296,2.669,2.6728,2.6384,2.6384,3496317.4151
2009-04-29 15:30:00,6.91,6.94,6.87,6.93,5068899.976241387,2.6422,2.6537,2.6269,2.6498,5068899.9762
2009-04-30 09:30:00,7.03,7.14,6.95,7.13,5148966.500356379,2.6881,2.7301,2.6575,2.7263,5148966.5004
2009-04-30 10:00:00,7.13,7.18,7.09,7.13,4590163.934426229,2.7263,2.7454,2.711,2.7263,4590163.9344
2009-04-30 10:30:00,7.13,7.14,7.08,7.11,2883107.626514612,2.7263,2.7301,2.7072,2.7187,2883107.6265
2009-04-30 11:00:00,7.1,7.12,7.08,7.08,1996911.3803753864,2.7148,2.7225,2.7072,2.7072,1996911.3804
2009-04-30 11:30:00,7.08,7.11,7.06,7.07,1749109.0520313615,2.7072,2.7187,2.6995,2.7034,1749109.052
2009-04-30 12:00:00,7.07,7.13,7.05,7.12,2387265.383701592,2.7034,2.7263,2.6957,2.7225,2387265.3837
2009-04-30 12:30:00,7.13,7.13,7.04,7.07,2516512.235685436,2.7263,2.7263,2.6919,2.7034,2516512.2357
2009-04-30 13:00:00,7.07,7.07,7.01,7.03,3575433.594678071,2.7034,2.7034,2.6804,2.6881,3575433.5947
2009-04-30 13:30:00,7.02,7.04,6.99,7.03,1725825.611784272,2.6842,2.6919,2.6728,2.6881,1725825.6118
2009-04-30 14:00:00,7.03,7.08,7.02,7.06,1752435.2577809456,2.6881,2.7072,2.6842,2.6995,1752435.2578
2009-04-30 14:30:00,7.06,7.06,7.01,7.03,1679258.7312900927,2.6995,2.6995,2.6804,2.6881,1679258.7313
2009-04-30 15:00:00,7.03,7.03,6.93,6.94,3311000.2375861253,2.6881,2.6881,2.6498,2.6537,3311000.2376
2009-04-30 15:30:00,6.94,6.99,6.92,6.93,6966737.942504158,2.6537,2.6728,2.646,2.6498,6966737.9425
2009-05-01 09:30:00,6.77,7.01,6.76,7.0,4622238.06129722,2.5887,2.6804,2.5848,2.6766,4622238.0613
2009-05-01 10:00:00,7.0,7.02,6.86,6.9,2946780.7080066525,2.6766,2.6842,2.6231,2.6384,2946780.708
2009-05-01 10:30:00,6.9,6.94,6.89,6.9,1714896.650035638,2.6384,2.6537,2.6345,2.6384,1714896.65
2009-05-01 11:00:00,6.9,7.02,6.9,6.99,3158707.531480161,2.6384,2.6842,2.6384,2.6728,3158707.5315
2009-05-01 11:30:00,6.99,6.99,6.91,6.92,1824186.2675219767,2.6728,2.6728,2.6422,2.646,1824186.2675
2009-05-01 12:00:00,6.92,6.96,6.91,6.91,1054644.8087431695,2.646,2.6613,2.6422,2.6422,1054644.8087
2009-05-01 12:30:00,6.91,6.94,6.87,6.93,2305060.584461868,2.6422,2.6537,2.6269,2.6498,2305060.5845
2009-05-01 13:00:00,6.93,6.97,6.92,6.96,1089094.7968638632,2.6498,2.6651,2.646,2.6613,1089094.7969
2009-05-01 13:30:00,6.96,6.99,6.96,6.96,1756236.6357804704,2.6613,2.6728,2.6613,2.6613,1756236.6358
2009-05-01 14:00:00,6.96,6.98,6.93,6.93,1837491.0905203137,2.6613,2.669,2.6498,2.6498,1837491.0905
2009-05-01 14:30:00,6.94,6.96,6.92,6.92,1394392.967450701,2.6537,2.6613,2.646,2.646,1394392.9675
2009-05-01 15:00:00,6.93,6.95,6.89,6.9,2112140.6509859823,2.6498,2.6575,2.6345,2.6384,2112140.651
2009-05-01 15:30:00,6.9,6.95,6.89,6.94,4911380.375386078,2.6384,2.6575,2.6345,2.6537,4911380.3754
2009-05-04 09:30:00,6.96,6.99,6.9,6.94,2647422.190544072,2.6613,2.6728,2.6384,2.6537,2647422.1905
2009-05-04 10:00:00,6.94,7.08,6.94,7.02,3692801.1404134,2.6537,2.7072,2.6537,2.6842,3692801.1404
2009-05-04 10:30:00,7.02,7.06,7.0,7.03,2245901.6393442624,2.6842,2.6995,2.6766,2.6881,2245901.6393
2009-05-04 11:00:00,7.03,7.09,7.03,7.07,2147778.569731528,2.6881,2.711,2.6881,2.7034,2147778.5697
2009-05-04 11:30:00,7.07,7.08,7.03,7.05,1059871.703492516,2.7034,2.7072,2.6881,2.6957,1059871.7035
2009-05-04 12:00:00,7.05,7.07,7.01,7.02,1353528.153955809,2.6957,2.7034,2.6804,2.6842,1353528.154
2009-05-04 12:30:00,7.02,7.07,7.02,7.05,1178902.3521026373,2.6842,2.7034,2.6842,2.6957,1178902.3521
2009-05-04 13:00:00,7.06,7.08,7.05,7.07,804941.7913993823,2.6995,2.7072,2.6957,2.7034,804941.7914
2009-05-04 13:30:00,7.07,7.09,7.05,7.05,1143977.191732003,2.7034,2.711,2.6957,2.6957,1143977.1917
2009-05-04 14:00:00,7.06,7.08,7.03,7.07,1144927.536231884,2.6995,2.7072,2.6881,2.7034,1144927.5362
2009-05-04 14:30:00,7.07,7.07,7.04,7.04,1560465.668804942,2.7034,2.7034,2.6919,2.6919,1560465.6688
2009-05-04 15:00:00,7.04,7.08,7.03,7.03,2944880.0190068902,2.6919,2.7072,2.6881,2.6881,2944880.019
2009-05-04 15:30:00,7.04,7.09,7.01,7.09,6025421.715371822,2.6919,2.711,2.6804,2.711,6025421.7154
2009-05-05 09:30:00,7.01,7.14,6.97,7.13,3516512.235685436,2.6804,2.7301,2.6651,2.7263,3516512.2357
2009-05-05 10:00:00,7.13,7.22,7.1,7.16,6770254.217153719,2.7263,2.7607,2.7148,2.7378,6770254.2172
2009-05-05 10:30:00,7.16,7.16,7.08,7.08,2081729.626989784,2.7378,2.7378,2.7072,2.7072,2081729.627
2009-05-05 11:00:00,7.08,7.15,7.06,7.14,3453551.912568306,2.7072,2.734,2.6995,2.7301,3453551.9126
2009-05-05 11:30:00,7.14,7.2,7.14,7.16,2622000.47517225,2.7301,2.7531,2.7301,2.7378,2622000.4752
2009-05-05 12:00:00,7.16,7.17,7.14,7.16,1781183.1789023522,2.7378,2.7416,2.7301,2.7378,1781183.1789
2009-05-05 12:30:00,7.16,7.16,7.11,7.13,1778094.5592777382,2.7378,2.7378,2.7187,2.7263,1778094.5593
2009-05-05 13:00:00,7.13,7.17,7.12,7.15,1564267.0468044668,2.7263,2.7416,2.7225,2.734,1564267.0468
2009-05-05 13:30:00,7.15,7.26,7.15,7.24,5029698.265621288,2.734,2.776,2.734,2.7684,5029698.2656
2009-05-05 14:00:00,7.25,7.26,7.18,7.18,3490852.9341886435,2.7722,2.776,2.7454,2.7454,3490852.9342
2009-05-05 14:30:00,7.18,7.22,7.16,7.2,2163934.426229508,2.7454,2.7607,2.7378,2.7531,2163934.4262
2009-05-05 15:00:00,7.2,7.22,7.18,7.21,3294844.3810881446,2.7531,2.7607,2.7454,2.7569,3294844.3811
2009-05-05 15:30:00,7.22,7.26,7.09,7.23,6108576.859111428,2.7607,2.776,2.711,2.7645,6108576.8591
2009-05-06 09:30:00,7.29,7.42,7.23,7.23,6763126.63340461,2.7875,2.8372,2.7645,2.7645,6763126.6334
2009-05-06 10:00:00,7.23,7.24,7.09,7.1,4168686.1487289146,2.7645,2.7684,2.711,2.7148,4168686.1487
2009-05-06 10:30:00,7.1,7.17,7.08,7.13,3783796.626277025,2.7148,2.7416,2.7072,2.7263,3783796.6263
2009-05-06 11:00:00,7.13,7.16,7.12,7.16,3824661.439771917,2.7263,2.7378,2.7225,2.7378,3824661.4398
2009-05-06 11:30:00,7.15,7.21,7.15,7.21,2452839.154193396,2.734,2.7569,2.734,2.7569,2452839.1542
2009-05-06 12:00:00,7.21,7.26,7.2,7.25,2612972.2024233784,2.7569,2.776,2.7531,2.7722,2612972.2024
2009-05-06 12:30:00,7.25,7.28,7.22,7.24,2825849.3703967687,2.7722,2.7837,2.7607,2.7684,2825849.3704
2009-05-06 13:00:00,7.24,7.25,7.2,7.22,1814682.8225231648,2.7684,2.7722,2.7531,2.7607,1814682.8225
2009-05-06 13:30:00,7.22,7.3,7.2,7.3,2673319.0781658352,2.7607,2.7913,2.7531,2.7913,2673319.0782
2009-05-06 14:00:00,7.3,7.37,7.26,7.35,1949869.3276312663,2.7913,2.8181,2.776,2.8104,1949869.3276
2009-05-06 14:30:00,7.35,7.36,7.27,7.29,2508196.721311476,2.8104,2.8143,2.7798,2.7875,2508196.7213
2009-05-06 15:00:00,7.29,7.3,7.22,7.23,3363744.357329532,2.7875,2.7913,2.7607,2.7645,3363744.3573
2009-05-06 15:30:00,7.24,7.26,7.18,7.21,6251128.534093609,2.7684,2.776,2.7454,2.7569,6251128.5341
2009-05-07 09:30:00,7.36,7.4,7.17,7.26,5650273.224043716,2.8143,2.8295,2.7416,2.776,5650273.224
2009-05-07 10:00:00,7.26,7.27,7.05,7.05,5860061.772392493,2.776,2.7798,2.6957,2.6957,5860061.7724
2009-05-07 10:30:00,7.05,7.08,7.0,7.04,4175338.560228083,2.6957,2.7072,2.6766,2.6919,4175338.5602
2009-05-07 11:00:00,7.04,7.06,6.92,6.94,3683060.1092896177,2.6919,2.6995,2.646,2.6537,3683060.1093
2009-05-07 11:30:00,6.94,7.02,6.94,7.02,2079353.7657400807,2.6537,2.6842,2.6537,2.6842,2079353.7657
2009-05-07 12:00:00,7.02,7.05,7.02,7.02,1837015.918270373,2.6842,2.6957,2.6842,2.6842,1837015.9183
2009-05-07 12:30:00,7.02,7.05,7.02,7.03,1124495.129484438,2.6842,2.6957,2.6842,2.6881,1124495.1295
2009-05-07 13:00:00,7.02,7.04,6.99,7.0,1660489.427417439,2.6842,2.6919,2.6728,2.6766,1660489.4274
2009-05-07 13:30:00,7.01,7.02,6.95,7.01,1679258.7312900927,2.6804,2.6842,2.6575,2.6804,1679258.7313
2009-05-07 14:00:00,7.01,7.04,6.97,7.02,2616773.5804229034,2.6804,2.6919,2.6651,2.6842,2616773.5804
2009-05-07 14:30:00,7.02,7.02,6.93,7.0,2572820.147303398,2.6842,2.6842,2.6498,2.6766,2572820.1473
2009-05-07 15:00:00,7.0,7.05,6.98,7.03,2303397.481587075,2.6766,2.6957,2.669,2.6881,2303397.4816
2009-05-07 15:30:00,7.02,7.16,6.99,7.05,6792587.312900927,2.6842,2.7378,2.6728,2.6957,6792587.3129
2009-05-08 09:30:00,7.1,7.23,7.07,7.21,3329056.783083868,2.7148,2.7645,2.7034,2.7569,3329056.7831
2009-05-08 10:00:00,7.21,7.22,7.14,7.17,6682822.523164648,2.7569,2.7607,2.7301,2.7416,6682822.5232
2009-05-08 10:30:00,7.17,7.29,7.16,7.21,4478023.283440247,2.7416,2.7875,2.7378,2.7569,4478023.2834
2009-05-08 11:00:00,7.21,7.24,7.17,7.17,2123782.371109527,2.7569,2.7684,2.7416,2.7416,2123782.3711
2009-05-08 11:30:00,7.17,7.29,7.16,7.28,2779757.66215253,2.7416,2.7875,2.7378,2.7837,2779757.6622
2009-05-08 12:00:00,7.29,7.34,7.26,7.3,1888572.1073889283,2.7875,2.8066,2.776,2.7913,1888572.1074
2009-05-08 12:30:00,7.3,7.39,7.29,7.38,2725588.025659302,2.7913,2.8257,2.7875,2.8219,2725588.0257
2009-05-08 13:00:00,7.38,7.4,7.32,7.33,1641957.7096697553,2.8219,2.8295,2.799,2.8028,1641957.7097
2009-05-08 13:30:00,7.33,7.33,7.29,7.29,1035162.7464956046,2.8028,2.8028,2.7875,2.7875,1035162.7465
2009-05-08 14:00:00,7.3,7.37,7.29,7.34,1435257.7809455928,2.7913,2.8181,2.7875,2.8066,1435257.7809
2009-05-08 14:30:00,7.34,7.37,7.32,7.34,1915419.3395105728,2.8066,2.8181,2.799,2.8066,1915419.3395
2009-05-08 15:00:00,7.34,7.37,7.3,7.34,2202423.378474697,2.8066,2.8181,2.7913,2.8066,2202423.3785
2009-05-08 15:30:00,7.34,7.34,7.26,7.31,6344024.708956997,2.8066,2.8066,2.776,2.7951,6344024.709
2009-05-11 09:30:00,7.18,7.21,7.1,7.19,2901876.930387265,2.7454,2.7569,2.7148,2.7492,2901876.9304
2009-05-11 10:00:00,7.19,7.3,7.18,7.26,2395818.484200523,2.7492,2.7913,2.7454,2.776,2395818.4842
2009-05-11 10:30:00,7.26,7.32,7.21,7.24,2445236.3981943456,2.776,2.799,2.7569,2.7684,2445236.3982
2009-05-11 11:00:00,7.24,7.29,7.22,7.22,1344024.708956997,2.7684,2.7875,2.7607,2.7607,1344024.709
2009-05-11 11:30:00,7.22,7.27,7.18,7.24,1718460.4419101924,2.7607,2.7798,2.7454,2.7684,1718460.4419
2009-05-11 12:00:00,7.24,7.28,7.23,7.26,897600.3801378,2.7684,2.7837,2.7645,2.776,897600.3801
2009-05-11 12:30:00,7.26,7.28,7.25,7.26,792587.3129009266,2.776,2.7837,2.7722,2.776,792587.3129
2009-05-11 13:00:00,7.25,7.3,7.23,7.28,813019.7196483725,2.7722,2.7913,2.7645,2.7837,813019.7196
2009-05-11 13:30:00,7.28,7.36,7.27,7.32,1894749.3466381563,2.7837,2.8143,2.7798,2.799,1894749.3466
2009-05-11 14:00:00,7.32,7.34,7.3,7.32,1296982.6562128772,2.799,2.8066,2.7913,2.799,1296982.6562
2009-05-11 14:30:00,7.32,7.34,7.3,7.3,1489665.003563792,2.799,2.8066,2.7913,2.7913,1489665.0036
2009-05-11 15:00:00,7.3,7.33,7.26,7.3,1868614.8728914235,2.7913,2.8028,2.776,2.7913,1868614.8729
2009-05-11 15:30:00,7.3,7.32,7.25,7.26,5186505.108101687,2.7913,2.799,2.7722,2.776,5186505.1081
2009-05-12 09:30:00,7.25,7.34,7.18,7.21,2361606.082204799,2.7722,2.8066,2.7454,2.7569,2361606.0822
2009-05-12 10:00:00,7.21,7.23,7.14,7.19,1620812.5445473986,2.7569,2.7645,2.7301,2.7492,1620812.5445
2009-05-12 10:30:00,7.18,7.18,7.11,7.17,1452601.568068425,2.7454,2.7454,2.7187,2.7416,1452601.5681
2009-05-12 11:00:00,7.17,7.21,7.15,7.19,1813019.7196483728,2.7416,2.7569,2.734,2.7492,1813019.7196
2009-05-12 11:30:00,7.19,7.21,7.18,7.19,1459253.9795675932,2.7492,2.7569,2.7454,2.7492,1459253.9796
2009-05-12 12:00:00,7.19,7.22,7.13,7.14,1664528.391541934,2.7492,2.7607,2.7263,2.7301,1664528.3915
2009-05-12 12:30:00,7.14,7.16,7.1,7.11,935614.1601330484,2.7301,2.7378,2.7148,2.7187,935614.1601
2009-05-12 13:00:00,7.11,7.15,7.11,7.13,913281.06438584,2.7187,2.734,2.7187,2.7263,913281.0644
2009-05-12 13:30:00,7.13,7.15,7.1,7.11,814445.2363981943,2.7263,2.734,2.7148,2.7187,814445.2364
2009-05-12 14:00:00,7.11,7.15,7.1,7.13,1399619.8622000476,2.7187,2.734,2.7148,2.7263,1399619.8622
2009-05-12 14:30:00,7.12,7.2,7.1,7.18,1231884.0579710144,2.7225,2.7531,2.7148,2.7454,1231884.058
2009-05-12 15:00:00,7.18,7.24,7.18,7.22,2162508.9094796865,2.7454,2.7684,2.7454,2.7607,2162508.9095
2009-05-12 15:30:00,7.22,7.22,7.16,7.18,3394155.3813257306,2.7607,2.7607,2.7378,2.7454,3394155.3813
2009-05-13 09:30:00,7.05,7.12,6.97,7.0,3650748.396293656,2.6957,2.7225,2.6651,2.6766,3650748.3963
2009-05-13 10:00:00,7.0,7.01,6.94,7.0,3399144.689950107,2.6766,2.6804,2.6537,2.6766,3399144.69
2009-05-13 10:30:00,7.0,7.0,6.86,6.87,3525065.336184367,2.6766,2.6766,2.6231,2.6269,3525065.3362
2009-05-13 11:00:00,6.87,6.91,6.86,6.87,1812069.375148492,2.6269,2.6422,2.6231,2.6269,1812069.3751
2009-05-13 11:30:00,6.87,6.88,6.82,6.86,2589451.176051318,2.6269,2.6307,2.6078,2.6231,2589451.1761
2009-05-13 12:00:00,6.86,6.92,6.84,6.92,1822760.750772155,2.6231,2.646,2.6154,2.646,1822760.7508
2009-05-13 12:30:00,6.92,6.93,6.84,6.84,1686623.901164172,2.646,2.6498,2.6154,2.6154,1686623.9012
2009-05-13 13:00:00,6.84,6.86,6.82,6.83,1862200.047517225,2.6154,2.6231,2.6078,2.6116,1862200.0475
2009-05-13 13:30:00,6.83,6.86,6.8,6.85,2543834.640057021,2.6116,2.6231,2.6001,2.6192,2543834.6401
2009-05-13 14:00:00,6.85,6.85,6.78,6.81,1892373.485388453,2.6192,2.6192,2.5925,2.6039,1892373.4854
2009-05-13 14:30:00,6.8,6.87,6.79,6.86,2356854.359705393,2.6001,2.6269,2.5963,2.6231,2356854.3597
2009-05-13 15:00:00,6.86,6.86,6.82,6.82,2934663.815633167,2.6231,2.6231,2.6078,2.6078,2934663.8156
2009-05-13 15:30:00,6.82,6.86,6.81,6.81,6863863.150392017,2.6078,2.6231,2.6039,2.6039,6863863.1504
2009-05-14 09:30:00,6.9,6.97,6.85,6.94,4545497.742931813,2.6384,2.6651,2.6192,2.6537,4545497.7429
2009-05-14 10:00:00,6.94,7.04,6.93,7.0,3815395.580898076,2.6537,2.6919,2.6498,2.6766,3815395.5809
2009-05-14 10:30:00,7.0,7.08,7.0,7.07,4299358.51746258,2.6766,2.7072,2.6766,2.7034,4299358.5175
2009-05-14 11:00:00,7.08,7.09,7.04,7.08,1826086.9565217395,2.7072,2.711,2.6919,2.7072,1826086.9565
2009-05-14 11:30:00,7.08,7.11,7.08,7.09,1509622.2380612972,2.7072,2.7187,2.7072,2.711,1509622.2381
2009-05-14 12:00:00,7.09,7.13,7.09,7.12,1346162.9840817295,2.711,2.7263,2.711,2.7225,1346162.9841
2009-05-14 12:30:00,7.12,7.16,7.1,7.15,1739130.4347826086,2.7225,2.7378,2.7148,2.734,1739130.4348
2009-05-14 13:00:00,7.16,7.16,7.1,7.11,2061059.634117368,2.7378,2.7378,2.7148,2.7187,2061059.6341
2009-05-14 13:30:00,7.11,7.16,7.11,7.12,1760275.5999049656,2.7187,2.7378,2.7187,2.7225,1760275.5999
2009-05-14 14:00:00,7.12,7.16,7.11,7.15,1586600.142551675,2.7225,2.7378,2.7187,2.734,1586600.1426
2009-05-14 14:30:00,7.15,7.19,7.14,7.17,2548348.7764314567,2.734,2.7492,2.7301,2.7416,2548348.7764
2009-05-14 15:00:00,7.17,7.18,7.1,7.1,4018531.717747684,2.7416,2.7454,2.7148,2.7148,4018531.7177
2009-05-14 15:30:00,7.1,7.11,7.03,7.07,6937514.849132811,2.7148,2.7187,2.6881,2.7034,6937514.8491
2009-05-15 09:30:00,7.11,7.16,7.0,7.14,4335471.608458066,2.7187,2.7378,2.6766,2.7301,4335471.6085
2009-05-15 10:00:00,7.14,7.18,7.11,7.14,2263720.598717035,2.7301,2.7454,2.7187,2.7301,2263720.5987
2009-05-15 10:30:00,7.14,7.18,7.12,7.16,1602993.5851746255,2.7301,2.7454,2.7225,2.7378,1602993.5852
2009-05-15 11:00:00,7.16,7.17,7.12,7.14,1158232.359230221,2.7378,2.7416,2.7225,2.7301,1158232.3592
2009-05-15 11:30:00,7.14,7.16,7.08,7.08,1867902.1145165125,2.7301,2.7378,2.7072,2.7072,1867902.1145
2009-05-15 12:00:00,7.08,7.14,7.06,7.13,2429555.7139463057,2.7072,2.7301,2.6995,2.7263,2429555.7139
2009-05-15 12:30:00,7.14,7.16,7.13,7.14,1281539.5580898076,2.7301,2.7378,2.7263,2.7301,1281539.5581
2009-05-15 13:00:00,7.14,7.17,7.13,7.14,2023521.02637206,2.7301,2.7416,2.7263,2.7301,2023521.0264
2009-05-15 13:30:00,7.14,7.16,7.14,7.16,985269.6602518412,2.7301,2.7378,2.7301,2.7378,985269.6603
2009-05-15 14:00:00,7.15,7.18,7.15,7.16,1565217.391304348,2.734,2.7454,2.734,2.7378,1565217.3913
2009-05-15 14:30:00,7.16,7.17,7.16,7.16,2133998.5744832503,2.7378,2.7416,2.7378,2.7378,2133998.5745
2009-05-15 15:00:00,7.16,7.18,7.14,7.16,3195533.380850558,2.7378,2.7454,2.7301,2.7378,3195533.3809
2009-05-15 15:30:00,7.16,7.18,7.12,7.12,4506058.446186743,2.7378,2.7454,2.7225,2.7225,4506058.4462
2009-05-18 09:30:00,7.16,7.23,7.14,7.15,3118555.4763601804,2.7378,2.7645,2.7301,2.734,3118555.4764
2009-05-18 10:00:00,7.14,7.18,7.14,7.16,3853409.360893324,2.7301,2.7454,2.7301,2.7378,3853409.3609
2009-05-18 10:30:00,7.16,7.21,7.12,7.2,2111190.3064861014,2.7378,2.7569,2.7225,2.7531,2111190.3065
2009-05-18 11:00:00,7.2,7.21,7.16,7.21,1339035.4003326206,2.7531,2.7569,2.7378,2.7569,1339035.4003
2009-05-18 11:30:00,7.21,7.24,7.21,7.23,1148728.9142314089,2.7569,2.7684,2.7569,2.7645,1148728.9142
2009-05-18 12:00:00,7.23,7.3,7.23,7.29,1606319.79092421,2.7645,2.7913,2.7645,2.7875,1606319.7909
2009-05-18 12:30:00,7.29,7.34,7.28,7.31,1570681.872178665,2.7875,2.8066,2.7837,2.7951,1570681.8722
2009-05-18 13:00:00,7.3,7.33,7.27,7.31,2051793.7752435256,2.7913,2.8028,2.7798,2.7951,2051793.7752
2009-05-18 13:30:00,7.31,7.34,7.29,7.33,1977429.3181278207,2.7951,2.8066,2.7875,2.8028,1977429.3181
2009-05-18 14:00:00,7.34,7.36,7.32,7.34,2054169.6364932288,2.8066,2.8143,2.799,2.8066,2054169.6365
2009-05-18 14:30:00,7.34,7.45,7.33,7.42,4347588.500831552,2.8066,2.8487,2.8028,2.8372,4347588.5008
2009-05-18 15:00:00,7.42,7.45,7.39,7.4,3653361.84366833,2.8372,2.8487,2.8257,2.8295,3653361.8437
2009-05-18 15:30:00,7.39,7.45,7.37,7.45,6182703.730102162,2.8257,2.8487,2.8181,2.8487,6182703.7301
2009-05-19 09:30:00,7.47,7.52,7.31,7.37,4444761.2259444045,2.8563,2.8754,2.7951,2.8181,4444761.2259
2009-05-19 10:00:00,7.37,7.56,7.34,7.56,4505820.860061772,2.8181,2.8907,2.8066,2.8907,4505820.8601
2009-05-19 10:30:00,7.55,7.57,7.46,7.48,2689474.934663816,2.8869,2.8946,2.8525,2.8601,2689474.9347
2009-05-19 11:00:00,7.48,7.51,7.36,7.4,3623188.4057971016,2.8601,2.8716,2.8143,2.8295,3623188.4058
2009-05-19 11:30:00,7.4,7.45,7.4,7.43,1274649.5604656688,2.8295,2.8487,2.8295,2.841,1274649.5605
2009-05-19 12:00:00,7.43,7.51,7.41,7.5,1330957.4720836305,2.841,2.8716,2.8334,2.8678,1330957.4721
2009-05-19 12:30:00,7.5,7.52,7.49,7.5,1007127.5837491092,2.8678,2.8754,2.864,2.8678,1007127.5837
2009-05-19 13:00:00,7.49,7.58,7.49,7.57,2154906.153480637,2.864,2.8984,2.864,2.8946,2154906.1535
2009-05-19 13:30:00,7.57,7.58,7.51,7.53,1650035.6379187456,2.8946,2.8984,2.8716,2.8793,1650035.6379
2009-05-19 14:00:00,7.53,7.56,7.5,7.56,1521976.716559753,2.8793,2.8907,2.8678,2.8907,1521976.7166
2009-05-19 14:30:00,7.55,7.6,7.54,7.56,1907103.825136612,2.8869,2.906,2.8831,2.8907,1907103.8251
2009-05-19 15:00:00,7.56,7.58,7.53,7.57,2244713.708719411,2.8907,2.8984,2.8793,2.8946,2244713.7087
2009-05-19 15:30:00,7.56,7.57,7.5,7.52,3862912.805892136,2.8907,2.8946,2.8678,2.8754,3862912.8059
2009-05-20 09:30:00,7.57,7.72,7.5,7.67,3581848.420052269,2.8946,2.9519,2.8678,2.9328,3581848.4201
2009-05-20 10:00:00,7.67,7.72,7.65,7.66,1789973.8655262534,2.9328,2.9519,2.9251,2.929,1789973.8655
2009-05-20 10:30:00,7.65,7.67,7.62,7.64,1846994.5355191256,2.9251,2.9328,2.9137,2.9213,1846994.5355
2009-05-20 11:00:00,7.64,7.68,7.63,7.67,1248039.914468995,2.9213,2.9366,2.9175,2.9328,1248039.9145
2009-05-20 11:30:00,7.66,7.68,7.58,7.6,2071275.8374910904,2.929,2.9366,2.8984,2.906,2071275.8375
2009-05-20 12:00:00,7.6,7.62,7.58,7.6,1200522.6894749347,2.906,2.9137,2.8984,2.906,1200522.6895
2009-05-20 12:30:00,7.6,7.6,7.5,7.51,1252554.050843431,2.906,2.906,2.8678,2.8716,1252554.0508
2009-05-20 13:00:00,7.51,7.54,7.48,7.54,1418626.7521976717,2.8716,2.8831,2.8601,2.8831,1418626.7522
2009-05-20 13:30:00,7.54,7.6,7.54,7.6,1304585.412211927,2.8831,2.906,2.8831,2.906,1304585.4122
2009-05-20 14:00:00,7.59,7.6,7.54,7.58,1291755.7614635306,2.9022,2.906,2.8831,2.8984,1291755.7615
2009-05-20 14:30:00,7.58,7.6,7.54,7.57,1479448.800190069,2.8984,2.906,2.8831,2.8946,1479448.8002
2009-05-20 15:00:00,7.57,7.57,7.47,7.48,2634354.9536707057,2.8946,2.8946,2.8563,2.8601,2634354.9537
2009-05-20 15:30:00,7.48,7.48,7.39,7.45,5541696.364932288,2.8601,2.8601,2.8257,2.8487,5541696.3649
2009-05-21 09:30:00,7.37,7.41,7.28,7.34,2346875.7424566406,2.8181,2.8334,2.7837,2.8066,2346875.7425
2009-05-21 10:00:00,7.34,7.39,7.26,7.28,2257305.7733428366,2.8066,2.8257,2.776,2.7837,2257305.7733
2009-05-21 10:30:00,7.27,7.28,7.11,7.16,4866239.01164172,2.7798,2.7837,2.7187,2.7378,4866239.0116
2009-05-21 11:00:00,7.16,7.21,7.12,7.16,3316702.304585412,2.7378,2.7569,2.7225,2.7378,3316702.3046
2009-05-21 11:30:00,7.16,7.21,7.15,7.21,1369921.5965787598,2.7378,2.7569,2.734,2.7569,1369921.5966
2009-05-21 12:00:00,7.21,7.21,7.11,7.11,1670230.4585412212,2.7569,2.7569,2.7187,2.7187,1670230.4585
2009-05-21 12:30:00,7.11,7.19,7.11,7.18,1841054.882394868,2.7187,2.7492,2.7187,2.7454,1841054.8824
2009-05-21 13:00:00,7.19,7.21,7.14,7.16,969588.9760038016,2.7492,2.7569,2.7301,2.7378,969588.976
2009-05-21 13:30:00,7.16,7.18,7.14,7.16,1263245.4264670943,2.7378,2.7454,2.7301,2.7378,1263245.4265
2009-05-21 14:00:00,7.16,7.18,7.12,7.15,1569969.113803754,2.7378,2.7454,2.7225,2.734,1569969.1138
2009-05-21 14:30:00,7.15,7.16,7.11,7.14,1544547.3984319316,2.734,2.7378,2.7187,2.7301,1544547.3984
2009-05-21 15:00:00,7.15,7.16,7.13,7.14,2609645.9966737945,2.734,2.7378,2.7263,2.7301,2609645.9967
2009-05-21 15:30:00,7.15,7.21,7.15,7.21,5257068.187217867,2.734,2.7569,2.734,2.7569,5257068.1872
2009-05-22 09:30:00,7.21,7.23,7.1,7.17,3432406.7474459494,2.7569,2.7645,2.7148,2.7416,3432406.7474
2009-05-22 10:00:00,7.17,7.28,7.14,7.25,2749584.224281302,2.7416,2.7837,2.7301,2.7722,2749584.2243
2009-05-22 10:30:00,7.25,7.3,7.21,7.26,2194345.4502257067,2.7722,2.7913,2.7569,2.776,2194345.4502
2009-05-22 11:00:00,7.26,7.32,7.24,7.25,3601330.4822998336,2.776,2.799,2.7684,2.7722,3601330.4823
2009-05-22 11:30:00,7.25,7.29,7.25,7.29,1129959.610358755,2.7722,2.7875,2.7722,2.7875,1129959.6104
2009-05-22 12:00:00,7.29,7.34,7.28,7.29,2368971.2520788787,2.7875,2.8066,2.7837,2.7875,2368971.2521
2009-05-22 12:30:00,7.29,7.36,7.28,7.35,1251603.7063435495,2.7875,2.8143,2.7837,2.8104,1251603.7063
2009-05-22 13:00:00,7.36,7.36,7.32,7.32,1132810.6438583988,2.8143,2.8143,2.799,2.799,1132810.6439
2009-05-22 13:30:00,7.32,7.34,7.28,7.33,1363506.7712045617,2.799,2.8066,2.7837,2.8028,1363506.7712
2009-05-22 14:00:00,7.33,7.35,7.32,7.33,1712758.3749109053,2.8028,2.8104,2.799,2.8028,1712758.3749
2009-05-22 14:30:00,7.33,7.38,7.32,7.37,1745545.2601568068,2.8028,2.8219,2.799,2.8181,1745545.2602
2009-05-22 15:00:00,7.37,7.41,7.32,7.34,2531004.9893086245,2.8181,2.8334,2.799,2.8066,2531004.9893
2009-05-22 15:30:00,7.34,7.39,7.3,7.31,3729389.4036588254,2.8066,2.8257,2.7913,2.7951,3729389.4037
2009-05-26 09:30:00,7.21,7.26,7.13,7.23,3919933.475885009,2.7569,2.776,2.7263,2.7645,3919933.4759
2009-05-26 10:00:00,7.22,7.45,7.22,7.4,5864813.494891899,2.7607,2.8487,2.7607,2.8295,5864813.4949
2009-05-26 10:30:00,7.41,7.46,7.38,7.39,2495367.07056308,2.8334,2.8525,2.8219,2.8257,2495367.0706
2009-05-26 11:00:00,7.39,7.43,7.37,7.41,1505820.8600617724,2.8257,2.841,2.8181,2.8334,1505820.8601
2009-05-26 11:30:00,7.41,7.46,7.39,7.45,1116892.3734853885,2.8334,2.8525,2.8257,2.8487,1116892.3735
2009-05-26 12:00:00,7.44,7.45,7.42,7.45,1518175.338560228,2.8448,2.8487,2.8372,2.8487,1518175.3386
2009-05-26 12:30:00,7.45,7.45,7.4,7.42,1203373.7229745784,2.8487,2.8487,2.8295,2.8372,1203373.723
2009-05-26 13:00:00,7.42,7.43,7.37,7.38,2215728.201473034,2.8372,2.841,2.8181,2.8219,2215728.2015
2009-05-26 13:30:00,7.39,7.4,7.35,7.39,1886671.418389166,2.8257,2.8295,2.8104,2.8257,1886671.4184
2009-05-26 14:00:00,7.4,7.42,7.37,7.38,1027084.8182466144,2.8295,2.8372,2.8181,2.8219,1027084.8182
2009-05-26 14:30:00,7.38,7.4,7.36,7.36,1345687.811831789,2.8219,2.8295,2.8143,2.8143,1345687.8118
2009-05-26 15:00:00,7.36,7.39,7.34,7.35,2249940.6034687576,2.8143,2.8257,2.8066,2.8104,2249940.6035
2009-05-26 15:30:00,7.35,7.4,7.34,7.39,6679733.903540034,2.8104,2.8295,2.8066,2.8257,6679733.9035
2009-05-27 09:30:00,7.39,7.4,7.25,7.31,5877643.145640295,2.8257,2.8295,2.7722,2.7951,5877643.1456
2009-05-27 10:00:00,7.31,7.35,7.27,7.33,5277500.5939653125,2.7951,2.8104,2.7798,2.8028,5277500.594
2009-05-27 10:30:00,7.33,7.34,7.28,7.32,2383226.4195770966,2.8028,2.8066,2.7837,2.799,2383226.4196
2009-05-27 11:00:00,7.32,7.36,7.29,7.35,2712758.374910905,2.799,2.8143,2.7875,2.8104,2712758.3749
2009-05-27 11:30:00,7.35,7.37,7.28,7.29,2184604.4191019246,2.8104,2.8181,2.7837,2.7875,2184604.4191
2009-05-27 12:00:00,7.3,7.35,7.29,7.31,1476122.594440485,2.7913,2.8104,2.7875,2.7951,1476122.5944
2009-05-27 12:30:00,7.31,7.32,7.24,7.26,2184842.0052268947,2.7951,2.799,2.7684,2.776,2184842.0052
2009-05-27 13:00:00,7.26,7.3,7.25,7.29,1744832.501781896,2.776,2.7913,2.7722,2.7875,1744832.5018
2009-05-27 13:30:00,7.29,7.29,7.14,7.15,3526015.680684248,2.7875,2.7875,2.7301,2.734,3526015.6807
2009-05-27 14:00:00,7.15,7.18,7.1,7.16,3117605.1318602995,2.734,2.7454,2.7148,2.7378,3117605.1319
2009-05-27 14:30:00,7.16,7.21,7.13,7.17,2084580.660489428,2.7378,2.7569,2.7263,2.7416,2084580.6605
2009-05-27 15:00:00,7.17,7.21,7.09,7.1,1846756.9493941555,2.7416,2.7569,2.711,2.7148,1846756.9494
2009-05-27 15:30:00,7.11,7.15,7.09,7.12,5747921.12140651,2.7187,2.734,2.711,2.7225,5747921.1214
2009-05-28 09:30:00,7.17,7.24,7.05,7.07,3312663.340460917,2.7416,2.7684,2.6957,2.7034,3312663.3405
2009-05-28 10:00:00,7.08,7.08,6.95,7.0,5377286.76645284,2.7072,2.7072,2.6575,2.6766,5377286.7665
2009-05-28 10:30:00,7.0,7.07,6.98,7.06,2873604.1815157994,2.6766,2.7034,2.669,2.6995,2873604.1815
2009-05-28 11:00:00,7.06,7.1,7.02,7.03,2964124.4951294847,2.6995,2.7148,2.6842,2.6881,2964124.4951
2009-05-28 11:30:00,7.03,7.12,7.03,7.11,1774055.595153243,2.6881,2.7225,2.6881,2.7187,1774055.5952
2009-05-28 12:00:00,7.11,7.12,7.03,7.1,2014730.3397481588,2.7187,2.7225,2.6881,2.7148,2014730.3397
2009-05-28 12:30:00,7.1,7.12,7.08,7.1,1368258.4937039677,2.7148,2.7225,2.7072,2.7148,1368258.4937
2009-05-28 13:00:00,7.1,7.23,7.1,7.21,2905678.30838679,2.7148,2.7645,2.7148,2.7569,2905678.3084
2009-05-28 13:30:00,7.2,7.24,7.19,7.23,2721311.475409836,2.7531,2.7684,2.7492,2.7645,2721311.4754
2009-05-28 14:00:00,7.23,7.31,7.22,7.29,2535043.95343312,2.7645,2.7951,2.7607,2.7875,2535043.9534
2009-05-28 14:30:00,7.29,7.32,7.28,7.32,2164172.0123544787,2.7875,2.799,2.7837,2.799,2164172.0124
2009-05-28 15:00:00,7.32,7.32,7.28,7.3,2492278.450938465,2.799,2.799,2.7837,2.7913,2492278.4509
2009-05-28 15:30:00,7.3,7.34,7.29,7.3,5381088.144452364,2.7913,2.8066,2.7875,2.7913,5381088.1445
2009-05-29 09:30:00,7.29,7.38,7.24,7.3,2802565.9301496795,2.7875,2.8219,2.7684,2.7913,2802565.9301
2009-05-29 10:00:00,7.3,7.4,7.28,7.38,2527441.19743407,2.7913,2.8295,2.7837,2.8219,2527441.1974
2009-05-29 10:30:00,7.38,7.39,7.32,7.34,1241625.089094797,2.8219,2.8257,2.799,2.8066,1241625.0891
2009-05-29 11:00:00,7.34,7.36,7.29,7.31,1037776.193870278,2.8066,2.8143,2.7875,2.7951,1037776.1939
2009-05-29 11:30:00,7.31,7.33,7.29,7.3,913043.4782608696,2.7951,2.8028,2.7875,2.7913,913043.4783
2009-05-29 12:00:00,7.3,7.35,7.3,7.34,1267997.1489665003,2.7913,2.8104,2.7913,2.8066,1267997.149
2009-05-29 12:30:00,7.33,7.33,7.27,7.29,1419814.6828225232,2.8028,2.8028,2.7798,2.7875,1419814.6828
2009-05-29 13:00:00,7.29,7.3,7.26,7.26,1437633.6421952958,2.7875,2.7913,2.776,2.776,1437633.6422
2009-05-29 13:30:00,7.26,7.32,7.26,7.31,1801853.1717747685,2.776,2.799,2.776,2.7951,1801853.1718
2009-05-29 14:00:00,7.32,7.32,7.29,7.29,1914944.167260632,2.799,2.799,2.7875,2.7875,1914944.1673
2009-05-29 14:30:00,7.29,7.29,7.25,7.27,1458778.8073176527,2.7875,2.7875,2.7722,2.7798,1458778.8073
2009-05-29 15:00:00,7.27,7.34,7.26,7.31,2623901.1641720124,2.7798,2.8066,2.776,2.7951,2623901.1642
2009-05-29 15:30:00,7.32,7.41,7.29,7.41,6109527.20361131,2.799,2.8334,2.7875,2.8334,6109527.2036
2009-06-01 09:30:00,7.52,7.58,7.44,7.56,5168448.562603944,2.8754,2.8984,2.8448,2.8907,5168448.5626
2009-06-01 10:00:00,7.56,7.61,7.54,7.58,3780232.834402471,2.8907,2.9098,2.8831,2.8984,3780232.8344
2009-06-01 10:30:00,7.58,7.61,7.54,7.6,3497505.345687812,2.8984,2.9098,2.8831,2.906,3497505.3457
2009-06-01 11:00:00,7.6,7.62,7.6,7.61,1282965.0748396297,2.906,2.9137,2.906,2.9098,1282965.0748
2009-06-01 11:30:00,7.62,7.68,7.61,7.68,1889284.86576384,2.9137,2.9366,2.9098,2.9366,1889284.8658
2009-06-01 12:00:00,7.68,7.74,7.67,7.74,1619862.2000475172,2.9366,2.9596,2.9328,2.9596,1619862.2
2009-06-01 12:30:00,7.74,7.74,7.66,7.67,922784.509384652,2.9596,2.9596,2.929,2.9328,922784.5094
2009-06-01 13:00:00,7.66,7.68,7.65,7.67,1592064.623425992,2.929,2.9366,2.9251,2.9328,1592064.6234
2009-06-01 13:30:00,7.67,7.7,7.64,7.69,1460204.3240674746,2.9328,2.9443,2.9213,2.9404,1460204.3241
2009-06-01 14:00:00,7.69,7.7,7.64,7.65,1404609.170824424,2.9404,2.9443,2.9213,2.9251,1404609.1708
2009-06-01 14:30:00,7.65,7.66,7.61,7.66,1598004.2765502494,2.9251,2.929,2.9098,2.929,1598004.2766
2009-06-01 15:00:00,7.66,7.66,7.59,7.66,2918745.545260157,2.929,2.929,2.9022,2.929,2918745.5453
2009-06-01 15:30:00,7.66,7.7,7.64,7.68,6446661.914944167,2.929,2.9443,2.9213,2.9366,6446661.9149
2009-06-02 09:30:00,7.69,7.7,7.57,7.62,4364219.529579473,2.9404,2.9443,2.8946,2.9137,4364219.5296
2009-06-02 10:00:00,7.6,7.68,7.58,7.6,4383226.419577097,2.906,2.9366,2.8984,2.906,4383226.4196
2009-06-02 10:30:00,7.6,7.62,7.57,7.58,2939415.538132573,2.906,2.9137,2.8946,2.8984,2939415.5381
2009-06-02 11:00:00,7.58,7.62,7.54,7.57,3516987.4079353767,2.8984,2.9137,2.8831,2.8946,3516987.4079
2009-06-02 11:30:00,7.58,7.58,7.53,7.56,1557852.2214302686,2.8984,2.8984,2.8793,2.8907,1557852.2214
2009-06-02 12:00:00,7.56,7.58,7.53,7.53,941078.6410073652,2.8907,2.8984,2.8793,2.8793,941078.641
2009-06-02 12:30:00,7.53,7.58,7.52,7.55,1902589.6887621763,2.8793,2.8984,2.8754,2.8869,1902589.6888
2009-06-02 13:00:00,7.55,7.57,7.52,7.54,1979805.1793775244,2.8869,2.8946,2.8754,2.8831,1979805.1794
2009-06-02 13:30:00,7.54,7.56,7.53,7.54,1775481.111903065,2.8831,2.8907,2.8793,2.8831,1775481.1119
2009-06-02 14:00:00,7.54,7.58,7.52,7.58,2552387.7405559514,2.8831,2.8984,2.8754,2.8984,2552387.7406
2009-06-02 14:30:00,7.58,7.58,7.54,7.54,2521976.716559753,2.8984,2.8984,2.8831,2.8831,2521976.7166
2009-06-02 15:00:00,7.54,7.56,7.52,7.52,3018294.131622713,2.8831,2.8907,2.8754,2.8754,3018294.1316
2009-06-02 15:30:00,7.52,7.58,7.51,7.54,5840104.537894988,2.8754,2.8984,2.8716,2.8831,5840104.5379
2009-06-03 09:30:00,7.64,7.68,7.47,7.55,9299596.103587553,2.9213,2.9366,2.8563,2.8869,9299596.1036
2009-06-03 10:00:00,7.55,7.56,7.42,7.47,6437871.228320266,2.8869,2.8907,2.8372,2.8563,6437871.2283
2009-06-03 10:30:00,7.47,7.49,7.44,7.46,2460204.3240674743,2.8563,2.864,2.8448,2.8525,2460204.3241
2009-06-03 11:00:00,7.45,7.52,7.45,7.5,2180803.0411024,2.8487,2.8754,2.8487,2.8678,2180803.0411
2009-06-03 11:30:00,7.5,7.53,7.48,7.5,1809455.927773818,2.8678,2.8793,2.8601,2.8678,1809455.9278
2009-06-03 12:00:00,7.5,7.54,7.49,7.53,8819672.131147541,2.8678,2.8831,2.864,2.8793,8819672.1311
2009-06-03 12:30:00,7.53,7.53,7.49,7.51,11740555.951532433,2.8793,2.8793,2.864,2.8716,11740555.9515
2009-06-03 13:00:00,7.51,7.53,7.49,7.53,2258968.876217629,2.8716,2.8793,2.864,2.8793,2258968.8762
2009-06-03 13:30:00,7.53,7.53,7.46,7.48,2797101.4492753623,2.8793,2.8793,2.8525,2.8601,2797101.4493
2009-06-03 14:00:00,7.48,7.5,7.46,7.5,2301496.792587313,2.8601,2.8678,2.8525,2.8678,2301496.7926
2009-06-03 14:30:00,7.5,7.56,7.5,7.54,3853409.360893324,2.8678,2.8907,2.8678,2.8831,3853409.3609
2009-06-03 15:00:00,7.53,7.56,7.51,7.53,6974815.870753149,2.8793,2.8907,2.8716,2.8793,6974815.8708
2009-06-03 15:30:00,7.53,7.58,7.53,7.56,12460204.324067475,2.8793,2.8984,2.8793,2.8907,12460204.3241
2009-06-04 09:30:00,7.51,7.62,7.51,7.56,5092183.416488477,2.8716,2.9137,2.8716,2.8907,5092183.4165
2009-06-04 10:00:00,7.56,7.58,7.5,7.57,4141126.158232359,2.8907,2.8984,2.8678,2.8946,4141126.1582
2009-06-04 10:30:00,7.57,7.57,7.54,7.56,1943216.9161320976,2.8946,2.8946,2.8831,2.8907,1943216.9161
2009-06-04 11:00:00,7.56,7.56,7.52,7.55,2580422.9033024474,2.8907,2.8907,2.8754,2.8869,2580422.9033
2009-06-04 11:30:00,7.55,7.56,7.55,7.55,929912.093133761,2.8869,2.8907,2.8869,2.8869,929912.0931
2009-06-04 12:00:00,7.55,7.56,7.53,7.55,1137324.7802328344,2.8869,2.8907,2.8793,2.8869,1137324.7802
2009-06-04 12:30:00,7.55,7.56,7.54,7.55,807555.2387740556,2.8869,2.8907,2.8831,2.8869,807555.2388
2009-06-04 13:00:00,7.55,7.58,7.54,7.56,2817771.442147779,2.8869,2.8984,2.8831,2.8907,2817771.4421
2009-06-04 13:30:00,7.56,7.6,7.56,7.58,3300784.034212402,2.8907,2.906,2.8907,2.8984,3300784.0342
2009-06-04 14:00:00,7.58,7.58,7.56,7.58,2414112.615823236,2.8984,2.8984,2.8907,2.8984,2414112.6158
2009-06-04 14:30:00,7.57,7.58,7.57,7.57,3252078.87859349,2.8946,2.8984,2.8946,2.8946,3252078.8786
2009-06-04 15:00:00,7.57,7.58,7.55,7.57,4985032.074126871,2.8946,2.8984,2.8869,2.8946,4985032.0741
2009-06-04 15:30:00,7.57,7.58,7.55,7.58,6744832.501781896,2.8946,2.8984,2.8869,2.8984,6744832.5018
2009-06-05 09:30:00,7.58,7.64,7.43,7.47,6316939.890710383,2.8984,2.9213,2.841,2.8563,6316939.8907
2009-06-05 10:00:00,7.47,7.49,7.39,7.46,3326680.9218341648,2.8563,2.864,2.8257,2.8525,3326680.9218
2009-06-05 10:30:00,7.46,7.56,7.45,7.55,2721786.6476597767,2.8525,2.8907,2.8487,2.8869,2721786.6477
2009-06-05 11:00:00,7.56,7.58,7.51,7.51,1961035.875504871,2.8907,2.8984,2.8716,2.8716,1961035.8755
2009-06-05 11:30:00,7.51,7.54,7.49,7.53,874554.5260156807,2.8716,2.8831,2.864,2.8793,874554.526
2009-06-05 12:00:00,7.53,7.55,7.5,7.53,968163.4592539796,2.8793,2.8869,2.8678,2.8793,968163.4593
2009-06-05 12:30:00,7.53,7.55,7.52,7.55,1340223.330957472,2.8793,2.8869,2.8754,2.8869,1340223.331
2009-06-05 13:00:00,7.55,7.56,7.53,7.54,940841.0548823948,2.8869,2.8907,2.8793,2.8831,940841.0549
2009-06-05 13:30:00,7.54,7.54,7.51,7.53,788310.7626514612,2.8831,2.8831,2.8716,2.8793,788310.7627
2009-06-05 14:00:00,7.53,7.53,7.47,7.5,1436208.125445474,2.8793,2.8793,2.8563,2.8678,1436208.1254
2009-06-05 14:30:00,7.5,7.54,7.5,7.52,1758612.4970301734,2.8678,2.8831,2.8678,2.8754,1758612.497
2009-06-05 15:00:00,7.53,7.55,7.51,7.52,2025421.7153718225,2.8793,2.8869,2.8716,2.8754,2025421.7154
2009-06-05 15:30:00,7.52,7.54,7.49,7.51,5062485.150867189,2.8754,2.8831,2.864,2.8716,5062485.1509
2009-06-08 09:30:00,7.56,7.57,7.37,7.37,3321454.027084818,2.8907,2.8946,2.8181,2.8181,3321454.0271
2009-06-08 10:00:00,7.37,7.42,7.36,7.4,2430981.230696128,2.8181,2.8372,2.8143,2.8295,2430981.2307
2009-06-08 10:30:00,7.4,7.45,7.39,7.42,2075552.387740556,2.8295,2.8487,2.8257,2.8372,2075552.3877
2009-06-08 11:00:00,7.42,7.42,7.35,7.35,1354478.4984556902,2.8372,2.8372,2.8104,2.8104,1354478.4985
2009-06-08 11:30:00,7.35,7.37,7.34,7.35,1705868.3772867664,2.8104,2.8181,2.8066,2.8104,1705868.3773
2009-06-08 12:00:00,7.35,7.35,7.32,7.32,734616.298408173,2.8104,2.8104,2.799,2.799,734616.2984
2009-06-08 12:30:00,7.32,7.36,7.32,7.36,887621.7628890473,2.799,2.8143,2.799,2.8143,887621.7629
2009-06-08 13:00:00,7.35,7.37,7.34,7.36,541458.7788073177,2.8104,2.8181,2.8066,2.8143,541458.7788
2009-06-08 13:30:00,7.36,7.4,7.34,7.37,1338560.22808268,2.8143,2.8295,2.8066,2.8181,1338560.2281
2009-06-08 14:00:00,7.37,7.37,7.32,7.34,751484.9132810644,2.8181,2.8181,2.799,2.8066,751484.9133
2009-06-08 14:30:00,7.34,7.4,7.34,7.38,1939177.952007603,2.8066,2.8295,2.8066,2.8219,1939177.952
2009-06-08 15:00:00,7.39,7.48,7.37,7.44,3695177.001663103,2.8257,2.8601,2.8181,2.8448,3695177.0017
2009-06-08 15:30:00,7.44,7.51,7.4,7.42,6068899.976241387,2.8448,2.8716,2.8295,2.8372,6068899.9762
2009-06-09 09:30:00,7.51,7.54,7.45,7.48,3855547.636018056,2.8716,2.8831,2.8487,2.8601,3855547.636
2009-06-09 10:00:00,7.48,7.52,7.46,7.48,2251128.534093609,2.8601,2.8754,2.8525,2.8601,2251128.5341
2009-06-09 10:30:00,7.48,7.51,7.44,7.46,1452363.9819434546,2.8601,2.8716,2.8448,2.8525,1452363.9819
2009-06-09 11:00:00,7.46,7.51,7.42,7.5,1410548.8239486814,2.8525,2.8716,2.8372,2.8678,1410548.8239
2009-06-09 11:30:00,7.5,7.51,7.45,7.46,962936.564504633,2.8678,2.8716,2.8487,2.8525,962936.5645
2009-06-09 12:00:00,7.45,7.5,7.44,7.5,1625801.853171775,2.8487,2.8678,2.8448,2.8678,1625801.8532
2009-06-09 12:30:00,7.5,7.53,7.47,7.47,1298645.7590876692,2.8678,2.8793,2.8563,2.8563,1298645.7591
2009-06-09 13:00:00,7.47,7.48,7.43,7.45,1362794.012829651,2.8563,2.8601,2.841,2.8487,1362794.0128
2009-06-09 13:30:00,7.45,7.48,7.42,7.47,1837491.0905203137,2.8487,2.8601,2.8372,2.8563,1837491.0905
2009-06-09 14:00:00,7.46,7.5,7.45,7.48,1524352.577809456,2.8525,2.8678,2.8487,2.8601,1524352.5778
2009-06-09 14:30:00,7.48,7.5,7.45,7.46,1884295.557139463,2.8601,2.8678,2.8487,2.8525,1884295.5571
2009-06-09 15:00:00,7.46,7.49,7.43,7.45,1702779.7576621526,2.8525,2.864,2.841,2.8487,1702779.7577
2009-06-09 15:30:00,7.44,7.46,7.42,7.45,5876692.801140414,2.8448,2.8525,2.8372,2.8487,5876692.8011
2009-06-10 09:30:00,7.56,7.58,7.43,7.48,4765740.080779282,2.8907,2.8984,2.841,2.8601,4765740.0808
2009-06-10 10:00:00,7.48,7.48,7.41,7.45,3833689.712520789,2.8601,2.8601,2.8334,2.8487,3833689.7125
2009-06-10 10:30:00,7.45,7.45,7.34,7.37,3253504.395343312,2.8487,2.8487,2.8066,2.8181,3253504.3953
2009-06-10 11:00:00,7.37,7.39,7.33,7.38,3854359.705393205,2.8181,2.8257,2.8028,2.8219,3854359.7054
2009-06-10 11:30:00,7.38,7.39,7.34,7.37,1942979.330007128,2.8219,2.8257,2.8066,2.8181,1942979.33
2009-06-10 12:00:00,7.37,7.43,7.37,7.4,1309812.3069612735,2.8181,2.841,2.8181,2.8295,1309812.307
2009-06-10 12:30:00,7.4,7.41,7.35,7.39,1453789.4986932764,2.8295,2.8334,2.8104,2.8257,1453789.4987
2009-06-10 13:00:00,7.39,7.39,7.35,7.36,1261344.737467332,2.8257,2.8257,2.8104,2.8143,1261344.7375
2009-06-10 13:30:00,7.36,7.36,7.29,7.32,2667141.838916607,2.8143,2.8143,2.7875,2.799,2667141.8389
2009-06-10 14:00:00,7.31,7.37,7.3,7.35,2777856.973152768,2.7951,2.8181,2.7913,2.8104,2777856.9732
2009-06-10 14:30:00,7.36,7.41,7.35,7.4,3186505.108101687,2.8143,2.8334,2.8104,2.8295,3186505.1081
2009-06-10 15:00:00,7.4,7.4,7.34,7.35,2284628.1777144214,2.8295,2.8295,2.8066,2.8104,2284628.1777
2009-06-10 15:30:00,7.35,7.45,7.35,7.42,4863625.564267047,2.8104,2.8487,2.8104,2.8372,4863625.5643
2009-06-11 09:30:00,7.47,7.56,7.42,7.56,5170824.423853647,2.8563,2.8907,2.8372,2.8907,5170824.4239
2009-06-11 10:00:00,7.56,7.64,7.53,7.61,8820384.889522452,2.8907,2.9213,2.8793,2.9098,8820384.8895
2009-06-11 10:30:00,7.61,7.64,7.58,7.6,5300784.034212402,2.9098,2.9213,2.8984,2.906,5300784.0342
2009-06-11 11:00:00,7.6,7.62,7.58,7.6,5065573.770491803,2.906,2.9137,2.8984,2.906,5065573.7705
2009-06-11 11:30:00,7.6,7.61,7.56,7.58,5102162.03373723,2.906,2.9098,2.8907,2.8984,5102162.0337
2009-06-11 12:00:00,7.58,7.6,7.56,7.58,3331195.0582086006,2.8984,2.906,2.8907,2.8984,3331195.0582
2009-06-11 12:30:00,7.58,7.58,7.55,7.57,3609170.824423854,2.8984,2.8984,2.8869,2.8946,3609170.8244
2009-06-11 13:00:00,7.57,7.59,7.54,7.58,4694464.243288192,2.8946,2.9022,2.8831,2.8984,4694464.2433
2009-06-11 13:30:00,7.57,7.58,7.53,7.56,2658826.3245426468,2.8946,2.8984,2.8793,2.8907,2658826.3245
2009-06-11 14:00:00,7.55,7.58,7.52,7.57,3182228.5578522217,2.8869,2.8984,2.8754,2.8946,3182228.5579
2009-06-11 14:30:00,7.57,7.6,7.56,7.58,10176051.318602994,2.8946,2.906,2.8907,2.8984,10176051.3186
2009-06-11 15:00:00,7.58,7.58,7.57,7.58,2654549.774293181,2.8984,2.8984,2.8946,2.8984,2654549.7743
2009-06-11 15:30:00,7.58,7.58,7.52,7.52,15253741.981468285,2.8984,2.8984,2.8754,2.8754,15253741.9815
2009-06-12 09:30:00,7.55,7.56,7.39,7.4,2996198.6220004754,2.8869,2.8907,2.8257,2.8295,2996198.622
2009-06-12 10:00:00,7.4,7.43,7.34,7.42,3483725.3504395345,2.8295,2.841,2.8066,2.8372,3483725.3504
2009-06-12 10:30:00,7.42,7.48,7.41,7.45,1403896.412449513,2.8372,2.8601,2.8334,2.8487,1403896.4124
2009-06-12 11:00:00,7.45,7.46,7.42,7.46,1602755.9990496556,2.8487,2.8525,2.8372,2.8525,1602755.999
2009-06-12 11:30:00,7.46,7.48,7.4,7.42,1108339.2729864577,2.8525,2.8601,2.8295,2.8372,1108339.273
2009-06-12 12:00:00,7.42,7.45,7.41,7.41,706105.9634117368,2.8372,2.8487,2.8334,2.8334,706105.9634
2009-06-12 12:30:00,7.41,7.45,7.4,7.45,755761.4635305299,2.8334,2.8487,2.8295,2.8487,755761.4635
2009-06-12 13:00:00,7.45,7.45,7.41,7.42,765264.9085293419,2.8487,2.8487,2.8334,2.8372,765264.9085
2009-06-12 13:30:00,7.42,7.45,7.41,7.45,530767.4031836541,2.8372,2.8487,2.8334,2.8487,530767.4032
2009-06-12 14:00:00,7.45,7.45,7.42,7.42,1826086.9565217395,2.8487,2.8487,2.8372,2.8372,1826086.9565
2009-06-12 14:30:00,7.42,7.5,7.42,7.45,2939177.952007603,2.8372,2.8678,2.8372,2.8487,2939177.952
2009-06-12 15:00:00,7.45,7.48,7.43,7.46,2882394.8681397005,2.8487,2.8601,2.841,2.8525,2882394.8681
2009-06-12 15:30:00,7.46,7.5,7.43,7.5,3455215.0154430983,2.8525,2.8678,2.841,2.8678,3455215.0154
2009-06-15 09:30:00,7.39,7.47,7.33,7.37,5120931.337609883,2.8257,2.8563,2.8028,2.8181,5120931.3376
2009-06-15 10:00:00,7.37,7.39,7.34,7.34,2700879.06866239,2.8181,2.8257,2.8066,2.8066,2700879.0687
2009-06-15 10:30:00,7.34,7.34,7.21,7.29,3807555.238774056,2.8066,2.8066,2.7569,2.7875,3807555.2388
2009-06-15 11:00:00,7.29,7.29,7.21,7.23,2621762.8890472795,2.7875,2.7875,2.7569,2.7645,2621762.889
2009-06-15 11:30:00,7.23,7.24,7.19,7.21,2543597.0539320502,2.7645,2.7684,2.7492,2.7569,2543597.0539
2009-06-15 12:00:00,7.21,7.21,7.19,7.21,1207412.6870990735,2.7569,2.7569,2.7492,2.7569,1207412.6871
2009-06-15 12:30:00,7.21,7.24,7.21,7.24,1416013.3048229984,2.7569,2.7684,2.7569,2.7684,1416013.3048
2009-06-15 13:00:00,7.24,7.26,7.23,7.23,3373247.802328344,2.7684,2.776,2.7645,2.7645,3373247.8023
2009-06-15 13:30:00,7.23,7.27,7.19,7.26,2303397.481587075,2.7645,2.7798,2.7492,2.776,2303397.4816
2009-06-15 14:00:00,7.26,7.29,7.26,7.29,1181278.2133523405,2.776,2.7875,2.776,2.7875,1181278.2134
2009-06-15 14:30:00,7.29,7.29,7.25,7.27,949156.5692563554,2.7875,2.7875,2.7722,2.7798,949156.5693
2009-06-15 15:00:00,7.28,7.32,7.26,7.31,2043003.0886196247,2.7837,2.799,2.776,2.7951,2043003.0886
2009-06-15 15:30:00,7.31,7.35,7.31,7.33,4946780.708006652,2.7951,2.8104,2.7951,2.8028,4946780.708
2009-06-16 09:30:00,7.35,7.43,7.31,7.37,4061297.220242338,2.8104,2.841,2.7951,2.8181,4061297.2202
2009-06-16 10:00:00,7.38,7.4,7.3,7.35,2851983.844143502,2.8219,2.8295,2.7913,2.8104,2851983.8441
2009-06-16 10:30:00,7.35,7.37,7.33,7.35,1513898.7883107627,2.8104,2.8181,2.8028,2.8104,1513898.7883
2009-06-16 11:00:00,7.35,7.39,7.32,7.34,1753148.0161558564,2.8104,2.8257,2.799,2.8066,1753148.0162
2009-06-16 11:30:00,7.34,7.35,7.27,7.27,1249940.6034687574,2.8066,2.8104,2.7798,2.7798,1249940.6035
2009-06-16 12:00:00,7.27,7.3,7.25,7.26,1055119.98099311,2.7798,2.7913,2.7722,2.776,1055119.981
2009-06-16 12:30:00,7.26,7.26,7.16,7.2,2721073.889284866,2.776,2.776,2.7378,2.7531,2721073.8893
2009-06-16 13:00:00,7.2,7.26,7.18,7.26,2526966.0251841294,2.7531,2.776,2.7454,2.776,2526966.0252
2009-06-16 13:30:00,7.26,7.29,7.25,7.28,1437396.0560703254,2.776,2.7875,2.7722,2.7837,1437396.0561
2009-06-16 14:00:00,7.28,7.31,7.26,7.26,2909717.2725112853,2.7837,2.7951,2.776,2.776,2909717.2725
2009-06-16 14:30:00,7.26,7.3,7.24,7.29,1730577.334283678,2.776,2.7913,2.7684,2.7875,1730577.3343
2009-06-16 15:00:00,7.29,7.32,7.25,7.27,2452126.3958184845,2.7875,2.799,2.7722,2.7798,2452126.3958
2009-06-16 15:30:00,7.27,7.31,7.24,7.25,5443098.123069613,2.7798,2.7951,2.7684,2.7722,5443098.1231
2009-06-17 09:30:00,7.22,7.32,7.16,7.16,4990021.382751248,2.7607,2.799,2.7378,2.7378,4990021.3828
2009-06-17 10:00:00,7.16,7.23,7.16,7.23,4745070.087906866,2.7378,2.7645,2.7378,2.7645,4745070.0879
2009-06-17 10:30:00,7.23,7.25,7.21,7.23,2413875.0296982657,2.7645,2.7722,2.7569,2.7645,2413875.0297
2009-06-17 11:00:00,7.23,7.29,7.2,7.25,3114516.5122356857,2.7645,2.7875,2.7531,2.7722,3114516.5122
2009-06-17 11:30:00,7.25,7.26,7.21,7.24,1672131.1475409835,2.7722,2.776,2.7569,2.7684,1672131.1475
2009-06-17 12:00:00,7.23,7.27,7.22,7.23,2159657.875980043,2.7645,2.7798,2.7607,2.7645,2159657.876
2009-06-17 12:30:00,7.23,7.26,7.22,7.23,1036588.2632454264,2.7645,2.776,2.7607,2.7645,1036588.2632
2009-06-17 13:00:00,7.24,7.25,7.22,7.24,1325017.8189593728,2.7684,2.7722,2.7607,2.7684,1325017.819
2009-06-17 13:30:00,7.24,7.29,7.24,7.27,1765027.3224043716,2.7684,2.7875,2.7684,2.7798,1765027.3224
2009-06-17 14:00:00,7.27,7.28,7.24,7.27,1679496.317415063,2.7798,2.7837,2.7684,2.7798,1679496.3174
2009-06-17 14:30:00,7.26,7.28,7.21,7.24,2590401.5205512,2.776,2.7837,2.7569,2.7684,2590401.5206
2009-06-17 15:00:00,7.24,7.25,7.2,7.2,2404371.584699454,2.7684,2.7722,2.7531,2.7531,2404371.5847
2009-06-17 15:30:00,7.2,7.22,7.18,7.2,5526253.266809219,2.7531,2.7607,2.7454,2.7531,5526253.2668
2009-06-18 09:30:00,7.18,7.19,7.1,7.18,5551199.8099311,2.7454,2.7492,2.7148,2.7454,5551199.8099
2009-06-18 10:00:00,7.18,7.24,7.13,7.13,3881206.937514849,2.7454,2.7684,2.7263,2.7263,3881206.9375
2009-06-18 10:30:00,7.13,7.16,7.11,7.13,2445949.1565692564,2.7263,2.7378,2.7187,2.7263,2445949.1566
2009-06-18 11:00:00,7.12,7.15,7.12,7.14,1341886.4338322645,2.7225,2.734,2.7225,2.7301,1341886.4338
2009-06-18 11:30:00,7.14,7.15,7.13,7.15,683297.6954145879,2.7301,2.734,2.7263,2.734,683297.6954
2009-06-18 12:00:00,7.15,7.15,7.13,7.14,675457.3532905679,2.734,2.734,2.7263,2.7301,675457.3533
2009-06-18 12:30:00,7.15,7.16,7.11,7.16,1137087.194107864,2.734,2.7378,2.7187,2.7378,1137087.1941
2009-06-18 13:00:00,7.16,7.19,7.16,7.18,627227.3699215966,2.7378,2.7492,2.7378,2.7454,627227.3699
2009-06-18 13:30:00,7.18,7.21,7.17,7.19,893799.0021382752,2.7454,2.7569,2.7416,2.7492,893799.0021
2009-06-18 14:00:00,7.19,7.23,7.16,7.2,3199572.3449750533,2.7492,2.7645,2.7378,2.7531,3199572.345
2009-06-18 14:30:00,7.21,7.26,7.2,7.23,4091233.071988596,2.7569,2.776,2.7531,2.7645,4091233.072
2009-06-18 15:00:00,7.23,7.24,7.21,7.22,3899501.0691375625,2.7645,2.7684,2.7569,2.7607,3899501.0691
2009-06-18 15:30:00,7.22,7.24,7.19,7.21,5767165.597529104,2.7607,2.7684,2.7492,2.7569,5767165.5975
2009-06-19 09:30:00,7.31,7.34,7.23,7.32,10047754.811119031,2.7951,2.8066,2.7645,2.799,10047754.8111
2009-06-19 10:00:00,7.32,7.33,7.28,7.32,2663340.4609170826,2.799,2.8028,2.7837,2.799,2663340.4609
2009-06-19 10:30:00,7.32,7.36,7.29,7.35,1297457.8284628177,2.799,2.8143,2.7875,2.8104,1297457.8285
2009-06-19 11:00:00,7.35,7.35,7.31,7.34,1854597.2915181755,2.8104,2.8104,2.7951,2.8066,1854597.2915
2009-06-19 11:30:00,7.34,7.36,7.33,7.34,1022570.6818721788,2.8066,2.8143,2.8028,2.8066,1022570.6819
2009-06-19 12:00:00,7.34,7.35,7.29,7.29,1383701.5918270373,2.8066,2.8104,2.7875,2.7875,1383701.5918
2009-06-19 12:30:00,7.29,7.31,7.28,7.29,568781.1831789024,2.7875,2.7951,2.7837,2.7875,568781.1832
2009-06-19 13:00:00,7.29,7.31,7.28,7.3,823948.6813970064,2.7875,2.7951,2.7837,2.7913,823948.6814
2009-06-19 13:30:00,7.3,7.31,7.29,7.29,694226.6571632217,2.7913,2.7951,2.7875,2.7875,694226.6572
2009-06-19 14:00:00,7.29,7.29,7.23,7.24,1549536.707056308,2.7875,2.7875,2.7645,2.7684,1549536.7071
2009-06-19 14:30:00,7.24,7.28,7.24,7.28,877405.5595153243,2.7684,2.7837,2.7684,2.7837,877405.5595
2009-06-19 15:00:00,7.28,7.3,7.25,7.29,2088382.038488952,2.7837,2.7913,2.7722,2.7875,2088382.0385
2009-06-19 15:30:00,7.3,7.3,7.25,7.27,4786172.487526729,2.7913,2.7913,2.7722,2.7798,4786172.4875
2009-06-22 09:30:00,7.19,7.26,7.1,7.13,4597053.932050369,2.7492,2.776,2.7148,2.7263,4597053.9321
2009-06-22 10:00:00,7.13,7.18,7.11,7.14,3427655.0249465434,2.7263,2.7454,2.7187,2.7301,3427655.0249
2009-06-22 10:30:00,7.13,7.14,7.07,7.08,2428605.3694464243,2.7263,2.7301,2.7034,2.7072,2428605.3694
2009-06-22 11:00:00,7.08,7.1,7.05,7.09,1872178.6647659773,2.7072,2.7148,2.6957,2.711,1872178.6648
2009-06-22 11:30:00,7.09,7.1,6.96,6.98,3266096.4599667382,2.711,2.7148,2.6613,2.669,3266096.46
2009-06-22 12:00:00,6.98,7.01,6.97,6.97,2190068.8999762414,2.669,2.6804,2.6651,2.6651,2190068.9
2009-06-22 12:30:00,6.97,6.99,6.93,6.96,1752672.843905916,2.6651,2.6728,2.6498,2.6613,1752672.8439
2009-06-22 13:00:00,6.97,6.97,6.91,6.94,1518650.5108101687,2.6651,2.6651,2.6422,2.6537,1518650.5108
2009-06-22 13:30:00,6.94,6.98,6.94,6.98,1190544.072226182,2.6537,2.669,2.6537,2.669,1190544.0722
2009-06-22 14:00:00,6.98,6.99,6.95,6.96,1522451.8888096935,2.669,2.6728,2.6575,2.6613,1522451.8888
2009-06-22 14:30:00,6.96,6.97,6.92,6.93,1747208.363031599,2.6613,2.6651,2.646,2.6498,1747208.363
2009-06-22 15:00:00,6.93,6.97,6.92,6.94,2359230.220955096,2.6498,2.6651,2.646,2.6537,2359230.221
2009-06-22 15:30:00,6.95,6.97,6.89,6.92,7086956.521739131,2.6575,2.6651,2.6345,2.646,7086956.5217
2009-06-23 09:30:00,6.88,6.98,6.85,6.9,4624851.508671894,2.6307,2.669,2.6192,2.6384,4624851.5087
2009-06-23 10:00:00,6.89,6.9,6.82,6.84,3810643.858398669,2.6345,2.6384,2.6078,2.6154,3810643.8584
2009-06-23 10:30:00,6.84,6.87,6.77,6.8,3808030.411023996,2.6154,2.6269,2.5887,2.6001,3808030.411
2009-06-23 11:00:00,6.8,6.9,6.79,6.89,4949631.741506296,2.6001,2.6384,2.5963,2.6345,4949631.7415
2009-06-23 11:30:00,6.89,6.94,6.88,6.93,2789736.2794012832,2.6345,2.6537,2.6307,2.6498,2789736.2794
2009-06-23 12:00:00,6.94,6.94,6.9,6.93,1611309.0995485864,2.6537,2.6537,2.6384,2.6498,1611309.0995
2009-06-23 12:30:00,6.93,6.97,6.91,6.92,1956759.3252554047,2.6498,2.6651,2.6422,2.646,1956759.3253
2009-06-23 13:00:00,6.92,6.95,6.91,6.92,1316939.8907103825,2.646,2.6575,2.6422,2.646,1316939.8907
2009-06-23 13:30:00,6.92,6.94,6.9,6.9,1038013.7799952484,2.646,2.6537,2.6384,2.6384,1038013.78
2009-06-23 14:00:00,6.91,6.97,6.9,6.95,1387502.969826562,2.6422,2.6651,2.6384,2.6575,1387502.9698
2009-06-23 14:30:00,6.95,6.95,6.89,6.91,2046566.8804941792,2.6575,2.6575,2.6345,2.6422,2046566.8805
2009-06-23 15:00:00,6.91,6.92,6.87,6.91,2311475.409836065,2.6422,2.646,2.6269,2.6422,2311475.4098
2009-06-23 15:30:00,6.91,6.92,6.88,6.91,4524827.750059397,2.6422,2.646,2.6307,2.6422,4524827.7501
2009-06-24 09:30:00,6.95,7.05,6.92,6.97,3344737.467331908,2.6575,2.6957,2.646,2.6651,3344737.4673
2009-06-24 10:00:00,6.97,7.08,6.95,7.06,3275362.31884058,2.6651,2.7072,2.6575,2.6995,3275362.3188
2009-06-24 10:30:00,7.05,7.1,7.05,7.08,1943692.0883820383,2.6957,2.7148,2.6957,2.7072,1943692.0884
2009-06-24 11:00:00,7.08,7.09,7.04,7.06,1579710.1449275364,2.7072,2.711,2.6919,2.6995,1579710.1449
2009-06-24 11:30:00,7.06,7.1,7.05,7.1,1318840.579710145,2.6995,2.7148,2.6957,2.7148,1318840.5797
2009-06-24 12:00:00,7.1,7.1,7.05,7.1,1256593.0149679258,2.7148,2.7148,2.6957,2.7148,1256593.015
2009-06-24 12:30:00,7.09,7.15,7.08,7.14,2240674.744594916,2.711,2.734,2.7072,2.7301,2240674.7446
2009-06-24 13:00:00,7.14,7.2,7.14,7.19,2593252.554050844,2.7301,2.7531,2.7301,2.7492,2593252.5541
2009-06-24 13:30:00,7.19,7.19,7.11,7.11,1675932.5255405086,2.7492,2.7492,2.7187,2.7187,1675932.5255
2009-06-24 14:00:00,7.11,7.15,7.07,7.08,1329056.783083868,2.7187,2.734,2.7034,2.7072,1329056.7831
2009-06-24 14:30:00,7.08,7.09,7.04,7.05,2385602.2808268,2.7072,2.711,2.6919,2.6957,2385602.2808
2009-06-24 15:00:00,7.06,7.08,7.01,7.04,3300784.034212402,2.6995,2.7072,2.6804,2.6919,3300784.0342
2009-06-24 15:30:00,7.03,7.07,7.02,7.05,3799477.310525065,2.6881,2.7034,2.6842,2.6957,3799477.3105
2009-06-25 09:30:00,7.03,7.14,6.98,7.13,2916369.684010454,2.6881,2.7301,2.669,2.7263,2916369.684
2009-06-25 10:00:00,7.13,7.19,7.12,7.15,2590639.10667617,2.7263,2.7492,2.7225,2.734,2590639.1067
2009-06-25 10:30:00,7.15,7.18,7.13,7.14,1384414.3502019483,2.734,2.7454,2.7263,2.7301,1384414.3502
2009-06-25 11:00:00,7.14,7.16,7.12,7.14,997386.5526253268,2.7301,2.7378,2.7225,2.7301,997386.5526
2009-06-25 11:30:00,7.15,7.2,7.14,7.2,1010928.961748634,2.734,2.7531,2.7301,2.7531,1010928.9617
2009-06-25 12:00:00,7.19,7.2,7.13,7.16,960085.5310049892,2.7492,2.7531,2.7263,2.7378,960085.531
2009-06-25 12:30:00,7.16,7.17,7.13,7.15,736041.8151579947,2.7378,2.7416,2.7263,2.734,736041.8152
2009-06-25 13:00:00,7.15,7.19,7.14,7.17,1029223.0933713472,2.734,2.7492,2.7301,2.7416,1029223.0934
2009-06-25 13:30:00,7.17,7.18,7.13,7.16,1324542.646709432,2.7416,2.7454,2.7263,2.7378,1324542.6467
2009-06-25 14:00:00,7.16,7.18,7.14,7.17,1582086.0061772394,2.7378,2.7454,2.7301,2.7416,1582086.0062
2009-06-25 14:30:00,7.17,7.19,7.14,7.17,1907103.825136612,2.7416,2.7492,2.7301,2.7416,1907103.8251
2009-06-25 15:00:00,7.17,7.2,7.15,7.18,2423853.6469470183,2.7416,2.7531,2.734,2.7454,2423853.6469
2009-06-25 15:30:00,7.19,7.22,7.16,7.21,5334283.677833214,2.7492,2.7607,2.7378,2.7569,5334283.6778
2009-06-26 09:30:00,7.18,7.34,7.17,7.3,5035400.332620575,2.7454,2.8066,2.7416,2.7913,5035400.3326
2009-06-26 10:00:00,7.3,7.35,7.29,7.32,2036588.2632454264,2.7913,2.8104,2.7875,2.799,2036588.2632
2009-06-26 10:30:00,7.32,7.34,7.29,7.32,1778807.317652649,2.799,2.8066,2.7875,2.799,1778807.3177
2009-06-26 11:00:00,7.32,7.33,7.29,7.33,1085055.832739368,2.799,2.8028,2.7875,2.8028,1085055.8327
2009-06-26 11:30:00,7.33,7.35,7.32,7.34,852934.1886433832,2.8028,2.8104,2.799,2.8066,852934.1886
2009-06-26 12:00:00,7.34,7.37,7.34,7.34,1097410.3112378237,2.8066,2.8181,2.8066,2.8066,1097410.3112
2009-06-26 12:30:00,7.34,7.34,7.29,7.29,1514373.9605607032,2.8066,2.8066,2.7875,2.7875,1514373.9606
2009-06-26 13:00:00,7.29,7.3,7.26,7.26,1687811.8317890237,2.7875,2.7913,2.776,2.776,1687811.8318
2009-06-26 13:30:00,7.26,7.26,7.23,7.25,1579947.7310525065,2.776,2.776,2.7645,2.7722,1579947.7311
2009-06-26 14:00:00,7.25,7.27,7.23,7.26,1120456.165359943,2.7722,2.7798,2.7645,2.776,1120456.1654
2009-06-26 14:30:00,7.26,7.31,7.26,7.3,1608695.652173913,2.776,2.7951,2.776,2.7913,1608695.6522
2009-06-26 15:00:00,7.29,7.32,7.27,7.28,3350914.706581136,2.7875,2.799,2.7798,2.7837,3350914.7066
2009-06-26 15:30:00,7.29,7.31,7.28,7.3,3731527.6787835592,2.7875,2.7951,2.7837,2.7913,3731527.6788
2009-06-29 09:30:00,7.34,7.42,7.29,7.31,4430506.058446187,2.8066,2.8372,2.7875,2.7951,4430506.0584
2009-06-29 10:00:00,7.3,7.37,7.27,7.37,3033024.471370872,2.7913,2.8181,2.7798,2.8181,3033024.4714
2009-06-29 10:30:00,7.37,7.37,7.34,7.36,2329769.541458779,2.8181,2.8181,2.8066,2.8143,2329769.5415
2009-06-29 11:00:00,7.36,7.42,7.35,7.41,1607745.307674032,2.8143,2.8372,2.8104,2.8334,1607745.3077
2009-06-29 11:30:00,7.42,7.45,7.41,7.43,2513423.6160608223,2.8372,2.8487,2.8334,2.841,2513423.6161
2009-06-29 12:00:00,7.43,7.43,7.39,7.39,1668804.9417913994,2.841,2.841,2.8257,2.8257,1668804.9418
2009-06-29 12:30:00,7.39,7.39,7.37,7.39,2758374.910905204,2.8257,2.8257,2.8181,2.8257,2758374.9109
2009-06-29 13:00:00,7.39,7.39,7.36,7.36,1683772.8676645283,2.8257,2.8257,2.8143,2.8143,1683772.8677
2009-06-29 13:30:00,7.36,7.36,7.32,7.33,2023283.4402470896,2.8143,2.8143,2.799,2.8028,2023283.4402
2009-06-29 14:00:00,7.34,7.35,7.32,7.32,1186029.9358517462,2.8066,2.8104,2.799,2.799,1186029.9359
2009-06-29 14:30:00,7.32,7.34,7.3,7.33,2450700.8790686624,2.799,2.8066,2.7913,2.8028,2450700.8791
2009-06-29 15:00:00,7.34,7.34,7.32,7.33,2683297.695414588,2.8066,2.8066,2.799,2.8028,2683297.6954
2009-06-29 15:30:00,7.33,7.33,7.26,7.31,7057020.6699928725,2.8028,2.8028,2.776,2.7951,7057020.67
2009-06-30 09:30:00,7.25,7.35,7.23,7.29,5672606.319790924,2.7722,2.8104,2.7645,2.7875,5672606.3198
2009-06-30 10:00:00,7.29,7.29,7.15,7.16,7211926.823473509,2.7875,2.7875,2.734,2.7378,7211926.8235
2009-06-30 10:30:00,7.15,7.2,7.1,7.19,7163934.426229509,2.734,2.7531,2.7148,2.7492,7163934.4262
2009-06-30 11:00:00,7.19,7.21,7.16,7.16,1825611.7842717983,2.7492,2.7569,2.7378,2.7378,1825611.7843
2009-06-30 11:30:00,7.16,7.16,7.1,7.1,5001425.516749822,2.7378,2.7378,2.7148,2.7148,5001425.5167
2009-06-30 12:00:00,7.1,7.14,7.08,7.12,3327393.680209076,2.7148,2.7301,2.7072,2.7225,3327393.6802
2009-06-30 12:30:00,7.12,7.18,7.12,7.18,3439771.9173200284,2.7225,2.7454,2.7225,2.7454,3439771.9173
2009-06-30 13:00:00,7.18,7.18,7.14,7.15,1697315.2767878356,2.7454,2.7454,2.7301,2.734,1697315.2768
2009-06-30 13:30:00,7.15,7.17,7.12,7.13,3038964.1244951296,2.734,2.7416,2.7225,2.7263,3038964.1245
2009-06-30 14:00:00,7.13,7.18,7.11,7.16,4209075.789973865,2.7263,2.7454,2.7187,2.7378,4209075.79
2009-06-30 14:30:00,7.16,7.18,7.16,7.18,1464243.2881919695,2.7378,2.7454,2.7378,2.7454,1464243.2882
2009-06-30 15:00:00,7.18,7.18,7.15,7.15,2357567.118080304,2.7454,2.7454,2.734,2.734,2357567.1181
2009-06-30 15:30:00,7.16,7.21,7.14,7.21,7223330.957472084,2.7378,2.7569,2.7301,2.7569,7223330.9575
2009-07-01 09:30:00,7.24,7.26,7.18,7.2,5635305.298170587,2.7684,2.776,2.7454,2.7531,5635305.2982
2009-07-01 10:00:00,7.2,7.2,7.15,7.17,3787360.41815158,2.7531,2.7531,2.734,2.7416,3787360.4182
2009-07-01 10:30:00,7.17,7.21,7.17,7.19,2045854.122119268,2.7416,2.7569,2.7416,2.7492,2045854.1221
2009-07-01 11:00:00,7.19,7.21,7.17,7.18,1641244.9512948445,2.7492,2.7569,2.7416,2.7454,1641244.9513
2009-07-01 11:30:00,7.18,7.19,7.17,7.18,1385602.2808267998,2.7454,2.7492,2.7416,2.7454,1385602.2808
2009-07-01 12:00:00,7.17,7.19,7.17,7.17,1296507.4839629366,2.7416,2.7492,2.7416,2.7416,1296507.484
2009-07-01 12:30:00,7.18,7.18,7.14,7.14,1949156.5692563555,2.7454,2.7454,2.7301,2.7301,1949156.5693
2009-07-01 13:00:00,7.15,7.16,7.14,7.16,1055832.739368021,2.734,2.7378,2.7301,2.7378,1055832.7394
2009-07-01 13:30:00,7.16,7.16,7.15,7.15,913518.6505108102,2.7378,2.7378,2.734,2.734,913518.6505
2009-07-01 14:00:00,7.15,7.15,7.09,7.1,1995961.0358755048,2.734,2.734,2.711,2.7148,1995961.0359
2009-07-01 14:30:00,7.1,7.12,7.09,7.1,2050843.4307436447,2.7148,2.7225,2.711,2.7148,2050843.4307
2009-07-01 15:00:00,7.1,7.1,7.06,7.06,3181753.385602281,2.7148,2.7148,2.6995,2.6995,3181753.3856
2009-07-01 15:30:00,7.06,7.09,7.04,7.06,6922784.509384652,2.6995,2.711,2.6919,2.6995,6922784.5094
2009-07-02 09:30:00,6.96,7.0,6.83,6.89,6604419.101924447,2.6613,2.6766,2.6116,2.6345,6604419.1019
2009-07-02 10:00:00,6.89,6.91,6.85,6.89,4124019.9572344976,2.6345,2.6422,2.6192,2.6345,4124019.9572
2009-07-02 10:30:00,6.89,6.97,6.89,6.95,2950582.086006177,2.6345,2.6651,2.6345,2.6575,2950582.086
2009-07-02 11:00:00,6.95,6.95,6.91,6.91,1860299.3585174624,2.6575,2.6575,2.6422,2.6422,1860299.3585
2009-07-02 11:30:00,6.91,6.92,6.89,6.92,1956046.566880494,2.6422,2.646,2.6345,2.646,1956046.5669
2009-07-02 12:00:00,6.92,6.93,6.91,6.92,1311712.9959610358,2.646,2.6498,2.6422,2.646,1311712.996
2009-07-02 12:30:00,6.92,6.92,6.91,6.91,1073651.6987407936,2.646,2.646,2.6422,2.6422,1073651.6987
2009-07-02 13:00:00,6.91,6.94,6.91,6.93,1268472.321216441,2.6422,2.6537,2.6422,2.6498,1268472.3212
2009-07-02 13:30:00,6.93,6.94,6.92,6.92,949631.741506296,2.6498,2.6537,2.646,2.646,949631.7415
2009-07-02 14:00:00,6.92,6.94,6.92,6.92,1013542.4091233072,2.646,2.6537,2.646,2.646,1013542.4091
2009-07-02 14:30:00,6.92,6.92,6.9,6.9,1116654.787360418,2.646,2.646,2.6384,2.6384,1116654.7874
2009-07-02 15:00:00,6.9,6.92,6.88,6.88,1291755.7614635306,2.6384,2.646,2.6307,2.6307,1291755.7615
2009-07-02 15:30:00,6.89,6.91,6.86,6.87,5273224.043715847,2.6345,2.6422,2.6231,2.6269,5273224.0437
2009-07-06 09:30:00,6.87,6.94,6.84,6.88,4665241.149916845,2.6269,2.6537,2.6154,2.6307,4665241.1499
2009-07-06 10:00:00,6.88,6.89,6.83,6.84,5096459.966737943,2.6307,2.6345,2.6116,2.6154,5096459.9667
2009-07-06 10:30:00,6.84,6.84,6.8,6.84,5030648.610121169,2.6154,2.6154,2.6001,2.6154,5030648.6101
2009-07-06 11:00:00,6.84,6.84,6.78,6.8,3078878.59349014,2.6154,2.6154,2.5925,2.6001,3078878.5935
2009-07-06 11:30:00,6.8,6.83,6.79,6.81,2355666.4290805417,2.6001,2.6116,2.5963,2.6039,2355666.4291
2009-07-06 12:00:00,6.81,6.89,6.8,6.87,2628890.472796389,2.6039,2.6345,2.6001,2.6269,2628890.4728
2009-07-06 12:30:00,6.87,6.87,6.82,6.84,1488714.6590639106,2.6269,2.6269,2.6078,2.6154,1488714.6591
2009-07-06 13:00:00,6.84,6.94,6.84,6.92,2908529.341886434,2.6154,2.6537,2.6154,2.646,2908529.3419
2009-07-06 13:30:00,6.93,6.93,6.89,6.9,1946543.1218816824,2.6498,2.6498,2.6345,2.6384,1946543.1219
2009-07-06 14:00:00,6.9,6.91,6.89,6.9,1735091.4706581137,2.6384,2.6422,2.6345,2.6384,1735091.4707
2009-07-06 14:30:00,6.9,6.9,6.88,6.88,2635542.884295557,2.6384,2.6384,2.6307,2.6307,2635542.8843
2009-07-06 15:00:00,6.88,6.93,6.88,6.93,2002851.033499644,2.6307,2.6498,2.6307,2.6498,2002851.0335
2009-07-06 15:30:00,6.93,6.94,6.87,6.92,4969351.389878831,2.6498,2.6537,2.6269,2.646,4969351.3899
2009-07-07 09:30:00,6.95,6.98,6.85,6.85,5500118.793062485,2.6575,2.669,2.6192,2.6192,5500118.7931
2009-07-07 10:00:00,6.85,6.86,6.8,6.84,4036825.8493703967,2.6192,2.6231,2.6001,2.6154,4036825.8494
2009-07-07 10:30:00,6.84,6.84,6.78,6.78,2230458.5412211926,2.6154,2.6154,2.5925,2.5925,2230458.5412
2009-07-07 11:00:00,6.78,6.84,6.78,6.81,2987883.1076265145,2.5925,2.6154,2.5925,2.6039,2987883.1076
2009-07-07 11:30:00,6.81,6.81,6.75,6.77,2079828.9379900207,2.6039,2.6039,2.581,2.5887,2079828.938
2009-07-07 12:00:00,6.77,6.78,6.74,6.77,2118555.4763601804,2.5887,2.5925,2.5772,2.5887,2118555.4764
2009-07-07 12:30:00,6.77,6.8,6.73,6.78,3422665.716322167,2.5887,2.6001,2.5734,2.5925,3422665.7163
2009-07-07 13:00:00,6.78,6.82,6.78,6.79,1798289.3799002138,2.5925,2.6078,2.5925,2.5963,1798289.3799
2009-07-07 13:30:00,6.8,6.81,6.76,6.77,1281064.385839867,2.6001,2.6039,2.5848,2.5887,1281064.3858
2009-07-07 14:00:00,6.77,6.79,6.75,6.78,1749109.0520313615,2.5887,2.5963,2.581,2.5925,1749109.052
2009-07-07 14:30:00,6.78,6.79,6.73,6.75,2130197.196483725,2.5925,2.5963,2.5734,2.581,2130197.1965
2009-07-07 15:00:00,6.75,6.76,6.69,6.72,4507959.1351865055,2.581,2.5848,2.5581,2.5695,4507959.1352
2009-07-07 15:30:00,6.72,6.73,6.67,6.69,7210738.892848657,2.5695,2.5734,2.5504,2.5581,7210738.8928
2009-07-08 09:30:00,6.75,6.82,6.7,6.82,5437158.469945355,2.581,2.6078,2.5619,2.6078,5437158.4699
2009-07-08 10:00:00,6.82,6.9,6.81,6.87,7923497.267759563,2.6078,2.6384,2.6039,2.6269,7923497.2678
2009-07-08 10:30:00,6.87,6.89,6.81,6.81,4025184.129246852,2.6269,2.6345,2.6039,2.6039,4025184.1292
2009-07-08 11:00:00,6.81,6.81,6.73,6.73,3046566.880494179,2.6039,2.6039,2.5734,2.5734,3046566.8805
2009-07-08 11:30:00,6.73,6.77,6.72,6.75,2392254.6923259683,2.5734,2.5887,2.5695,2.581,2392254.6923
2009-07-08 12:00:00,6.75,6.75,6.69,6.69,1527678.7835590402,2.581,2.581,2.5581,2.5581,1527678.7836
2009-07-08 12:30:00,6.69,6.73,6.68,6.71,1373010.216203374,2.5581,2.5734,2.5542,2.5657,1373010.2162
2009-07-08 13:00:00,6.71,6.78,6.71,6.77,2284865.763839392,2.5657,2.5925,2.5657,2.5887,2284865.7638
2009-07-08 13:30:00,6.77,6.78,6.75,6.75,2138750.296982656,2.5887,2.5925,2.581,2.581,2138750.297
2009-07-08 14:00:00,6.75,6.75,6.7,6.72,1289379.9002138276,2.581,2.581,2.5619,2.5695,1289379.9002
2009-07-08 14:30:00,6.71,6.73,6.69,6.73,1415538.1325730577,2.5657,2.5734,2.5581,2.5734,1415538.1326
2009-07-08 15:00:00,6.72,6.75,6.7,6.72,2506296.032311713,2.5695,2.581,2.5619,2.5695,2506296.0323
2009-07-08 15:30:00,6.72,6.78,6.72,6.74,4304585.412211927,2.5695,2.5925,2.5695,2.5772,4304585.4122
2009-07-09 09:30:00,6.76,6.81,6.64,6.65,5947968.638631504,2.5848,2.6039,2.5389,2.5428,5947968.6386
2009-07-09 10:00:00,6.65,6.75,6.65,6.7,4357567.118080304,2.5428,2.581,2.5428,2.5619,4357567.1181
2009-07-09 10:30:00,6.7,6.75,6.68,6.71,2338322.6419577096,2.5619,2.581,2.5542,2.5657,2338322.642
2009-07-09 11:00:00,6.71,6.73,6.68,6.71,2802565.9301496795,2.5657,2.5734,2.5542,2.5657,2802565.9301
2009-07-09 11:30:00,6.7,6.76,6.68,6.76,3272986.4575908766,2.5619,2.5848,2.5542,2.5848,3272986.4576
2009-07-09 12:00:00,6.75,6.78,6.73,6.74,1593965.3124257545,2.581,2.5925,2.5734,2.5772,1593965.3124
2009-07-09 12:30:00,6.74,6.74,6.7,6.72,1597291.5181753386,2.5772,2.5772,2.5619,2.5695,1597291.5182
2009-07-09 13:00:00,6.72,6.77,6.69,6.76,2066999.287241625,2.5695,2.5887,2.5581,2.5848,2066999.2872
2009-07-09 13:30:00,6.76,6.77,6.75,6.76,1574008.077928249,2.5848,2.5887,2.581,2.5848,1574008.0779
2009-07-09 14:00:00,6.76,6.81,6.76,6.81,2194820.6224756474,2.5848,2.6039,2.5848,2.6039,2194820.6225
2009-07-09 14:30:00,6.81,6.84,6.81,6.81,3762176.288904728,2.6039,2.6154,2.6039,2.6039,3762176.2889
2009-07-09 15:00:00,6.81,6.84,6.78,6.81,2552150.1544309813,2.6039,2.6154,2.5925,2.6039,2552150.1544
2009-07-09 15:30:00,6.81,6.83,6.77,6.77,5035162.7464956045,2.6039,2.6116,2.5887,2.5887,5035162.7465
2009-07-10 09:30:00,6.74,6.89,6.74,6.88,5541696.364932288,2.5772,2.6345,2.5772,2.6307,5541696.3649
2009-07-10 10:00:00,6.88,6.9,6.84,6.89,6300308.861962462,2.6307,2.6384,2.6154,2.6345,6300308.862
2009-07-10 10:30:00,6.89,6.92,6.86,6.86,3567593.252554051,2.6345,2.646,2.6231,2.6231,3567593.2526
2009-07-10 11:00:00,6.86,6.87,6.77,6.78,2946305.535756712,2.6231,2.6269,2.5887,2.5925,2946305.5358
2009-07-10 11:30:00,6.78,6.85,6.77,6.85,1248752.672843906,2.5925,2.6192,2.5887,2.6192,1248752.6728
2009-07-10 12:00:00,6.85,6.88,6.8,6.85,1645046.329294369,2.6192,2.6307,2.6001,2.6192,1645046.3293
2009-07-10 12:30:00,6.85,6.88,6.84,6.87,1201235.4478498455,2.6192,2.6307,2.6154,2.6269,1201235.4478
2009-07-10 13:00:00,6.87,6.89,6.85,6.86,1720123.5447849846,2.6269,2.6345,2.6192,2.6231,1720123.5448
2009-07-10 13:30:00,6.87,6.89,6.86,6.89,1077453.0767403184,2.6269,2.6345,2.6231,2.6345,1077453.0767
2009-07-10 14:00:00,6.89,6.89,6.83,6.85,1099786.172487527,2.6345,2.6345,2.6116,2.6192,1099786.1725
2009-07-10 14:30:00,6.85,6.86,6.84,6.85,1475647.4221905442,2.6192,2.6231,2.6154,2.6192,1475647.4222
2009-07-10 15:00:00,6.85,6.88,6.84,6.86,2150392.017106201,2.6192,2.6307,2.6154,2.6231,2150392.0171
2009-07-10 15:30:00,6.86,6.89,6.84,6.86,6000000.0,2.6231,2.6345,2.6154,2.6231,6000000.0
2009-07-13 09:30:00,6.86,6.88,6.79,6.82,2847469.7077690666,2.6231,2.6307,2.5963,2.6078,2847469.7078
2009-07-13 10:00:00,6.83,6.87,6.78,6.86,2897600.3801378,2.6116,2.6269,2.5925,2.6231,2897600.3801
2009-07-13 10:30:00,6.86,6.91,6.86,6.89,3042290.330244714,2.6231,2.6422,2.6231,2.6345,3042290.3302
2009-07-13 11:00:00,6.89,6.94,6.88,6.92,3313613.6849607984,2.6345,2.6537,2.6307,2.646,3313613.685
2009-07-13 11:30:00,6.92,6.98,6.9,6.96,4119030.648610121,2.646,2.669,2.6384,2.6613,4119030.6486
2009-07-13 12:00:00,6.96,6.98,6.93,6.95,1054407.2226181992,2.6613,2.669,2.6498,2.6575,1054407.2226
2009-07-13 12:30:00,6.95,6.99,6.94,6.96,1398194.3454502258,2.6575,2.6728,2.6537,2.6613,1398194.3455
2009-07-13 13:00:00,6.96,7.02,6.95,7.01,3495842.24281302,2.6613,2.6842,2.6575,2.6804,3495842.2428
2009-07-13 13:30:00,7.0,7.02,7.0,7.01,1983844.14350202,2.6766,2.6842,2.6766,2.6804,1983844.1435
2009-07-13 14:00:00,7.02,7.05,7.01,7.04,2161320.978854835,2.6842,2.6957,2.6804,2.6919,2161320.9789
2009-07-13 14:30:00,7.04,7.06,7.02,7.04,2205036.8258493706,2.6919,2.6995,2.6842,2.6919,2205036.8258
2009-07-13 15:00:00,7.04,7.05,7.03,7.03,2441197.4340698505,2.6919,2.6957,2.6881,2.6881,2441197.4341
2009-07-13 15:30:00,7.03,7.07,7.03,7.06,7878831.076265146,2.6881,2.7034,2.6881,2.6995,7878831.0763
2009-07-14 09:30:00,7.07,7.15,7.01,7.04,8030648.610121169,2.7034,2.734,2.6804,2.6919,8030648.6101
2009-07-14 10:00:00,7.04,7.13,7.03,7.08,5648847.707293894,2.6919,2.7263,2.6881,2.7072,5648847.7073
2009-07-14 10:30:00,7.08,7.09,7.03,7.07,2862675.219767166,2.7072,2.711,2.6881,2.7034,2862675.2198
2009-07-14 11:00:00,7.07,7.15,7.06,7.14,3346638.1563316705,2.7034,2.734,2.6995,2.7301,3346638.1563
2009-07-14 11:30:00,7.14,7.16,7.13,7.14,3433832.264195771,2.7301,2.7378,2.7263,2.7301,3433832.2642
2009-07-14 12:00:00,7.14,7.15,7.09,7.1,2896412.4495129483,2.7301,2.734,2.711,2.7148,2896412.4495
2009-07-14 12:30:00,7.1,7.17,7.09,7.16,2602993.5851746257,2.7148,2.7416,2.711,2.7378,2602993.5852
2009-07-14 13:00:00,7.16,7.18,7.14,7.14,2233309.574720836,2.7378,2.7454,2.7301,2.7301,2233309.5747
2009-07-14 13:30:00,7.15,7.19,7.14,7.17,2224043.7158469944,2.734,2.7492,2.7301,2.7416,2224043.7158
2009-07-14 14:00:00,7.17,7.18,7.14,7.17,2489665.003563792,2.7416,2.7454,2.7301,2.7416,2489665.0036
2009-07-14 14:30:00,7.17,7.18,7.16,7.18,3356379.1874554525,2.7416,2.7454,2.7378,2.7454,3356379.1875
2009-07-14 15:00:00,7.17,7.19,7.14,7.16,3606557.37704918,2.7416,2.7492,2.7301,2.7378,3606557.377
2009-07-14 15:30:00,7.16,7.21,7.16,7.19,7552387.740555951,2.7378,2.7569,2.7378,2.7492,7552387.7406
2009-07-15 09:30:00,7.25,7.36,7.21,7.31,7878118.317890235,2.7722,2.8143,2.7569,2.7951,7878118.3179
2009-07-15 10:00:00,7.31,7.42,7.31,7.41,5679021.145165122,2.7951,2.8372,2.7951,2.8334,5679021.1452
2009-07-15 10:30:00,7.41,7.42,7.34,7.34,3913756.236635781,2.8334,2.8372,2.8066,2.8066,3913756.2366
2009-07-15 11:00:00,7.34,7.41,7.33,7.39,2908766.9280114044,2.8066,2.8334,2.8028,2.8257,2908766.928
2009-07-15 11:30:00,7.39,7.43,7.38,7.42,3340460.9170824424,2.8257,2.841,2.8219,2.8372,3340460.9171
2009-07-15 12:00:00,7.43,7.44,7.41,7.42,2315514.3739605607,2.841,2.8448,2.8334,2.8372,2315514.374
2009-07-15 12:30:00,7.42,7.45,7.42,7.43,3094796.8638631506,2.8372,2.8487,2.8372,2.841,3094796.8639
2009-07-15 13:00:00,7.44,7.48,7.43,7.46,2132335.471608458,2.8448,2.8601,2.841,2.8525,2132335.4716
2009-07-15 13:30:00,7.47,7.51,7.45,7.5,2622950.819672131,2.8563,2.8716,2.8487,2.8678,2622950.8197
2009-07-15 14:00:00,7.5,7.52,7.47,7.5,4205987.170349252,2.8678,2.8754,2.8563,2.8678,4205987.1703
2009-07-15 14:30:00,7.5,7.54,7.48,7.51,4261107.151342362,2.8678,2.8831,2.8601,2.8716,4261107.1513
2009-07-15 15:00:00,7.51,7.56,7.5,7.53,3975291.043003089,2.8716,2.8907,2.8678,2.8793,3975291.043
2009-07-15 15:30:00,7.53,7.54,7.48,7.51,9332858.161083393,2.8793,2.8831,2.8601,2.8716,9332858.1611
2009-07-16 09:30:00,7.42,7.64,7.41,7.64,9253979.567593252,2.8372,2.9213,2.8334,2.9213,9253979.5676
2009-07-16 10:00:00,7.64,7.65,7.57,7.6,6414587.7880731765,2.9213,2.9251,2.8946,2.906,6414587.7881
2009-07-16 10:30:00,7.6,7.64,7.58,7.6,2919458.303635068,2.906,2.9213,2.8984,2.906,2919458.3036
2009-07-16 11:00:00,7.61,7.68,7.58,7.66,3955571.3946305537,2.9098,2.9366,2.8984,2.929,3955571.3946
2009-07-16 11:30:00,7.65,7.7,7.63,7.67,7129722.0242337845,2.9251,2.9443,2.9175,2.9328,7129722.0242
2009-07-16 12:00:00,7.67,7.7,7.64,7.7,2177714.421477786,2.9328,2.9443,2.9213,2.9443,2177714.4215
2009-07-16 12:30:00,7.7,7.78,7.69,7.77,5359942.979330007,2.9443,2.9748,2.9404,2.971,5359942.9793
2009-07-16 13:00:00,7.77,7.78,7.72,7.75,4967688.287004039,2.971,2.9748,2.9519,2.9634,4967688.287
2009-07-16 13:30:00,7.75,7.83,7.73,7.83,4153243.0506058447,2.9634,2.994,2.9557,2.994,4153243.0506
2009-07-16 14:00:00,7.83,7.93,7.82,7.89,8892135.899263483,2.994,3.0322,2.9901,3.0169,8892135.8993
2009-07-16 14:30:00,7.9,7.9,7.82,7.85,6652649.085293419,3.0207,3.0207,2.9901,3.0016,6652649.0853
2009-07-16 15:00:00,7.85,7.89,7.83,7.88,3690900.4514136375,3.0016,3.0169,2.994,3.0131,3690900.4514
2009-07-16 15:30:00,7.88,7.9,7.82,7.82,10256117.842717985,3.0131,3.0207,2.9901,2.9901,10256117.8427
2009-07-17 09:30:00,7.88,7.88,7.72,7.74,7587550.487051557,3.0131,3.0131,2.9519,2.9596,7587550.4871
2009-07-17 10:00:00,7.74,7.78,7.71,7.77,2758612.4970301734,2.9596,2.9748,2.9481,2.971,2758612.497
2009-07-17 10:30:00,7.77,7.79,7.75,7.75,1763601.8056545495,2.971,2.9787,2.9634,2.9634,1763601.8057
2009-07-17 11:00:00,7.75,7.77,7.72,7.76,2643620.8125445475,2.9634,2.971,2.9519,2.9672,2643620.8125
2009-07-17 11:30:00,7.77,7.79,7.74,7.77,1177714.4214777858,2.971,2.9787,2.9596,2.971,1177714.4215
2009-07-17 12:00:00,7.77,7.8,7.75,7.78,2193395.1057258258,2.971,2.9825,2.9634,2.9748,2193395.1057
2009-07-17 12:30:00,7.78,7.79,7.77,7.78,1348063.673081492,2.9748,2.9787,2.971,2.9748,1348063.6731
2009-07-17 13:00:00,7.78,7.8,7.76,7.78,1152530.2922309337,2.9748,2.9825,2.9672,2.9748,1152530.2922
2009-07-17 13:30:00,7.78,7.81,7.78,7.79,1039439.29674507,2.9748,2.9863,2.9748,2.9787,1039439.2967
2009-07-17 14:00:00,7.79,7.8,7.77,7.79,654074.6020432407,2.9787,2.9825,2.971,2.9787,654074.602
2009-07-17 14:30:00,7.79,7.8,7.79,7.8,605369.4464243288,2.9787,2.9825,2.9787,2.9825,605369.4464
2009-07-17 15:00:00,7.8,7.8,7.77,7.77,1040864.813494892,2.9825,2.9825,2.971,2.971,1040864.8135
2009-07-17 15:30:00,7.77,7.81,7.75,7.81,4122594.440484676,2.971,2.9863,2.9634,2.9863,4122594.4405
2009-07-20 09:30:00,7.83,7.95,7.82,7.9,4227132.335471609,2.994,3.0399,2.9901,3.0207,4227132.3355
2009-07-20 10:00:00,7.9,7.91,7.8,7.81,2753385.602280827,3.0207,3.0246,2.9825,2.9863,2753385.6023
2009-07-20 10:30:00,7.81,7.82,7.76,7.77,2297695.4145877883,2.9863,2.9901,2.9672,2.971,2297695.4146
2009-07-20 11:00:00,7.76,7.8,7.74,7.8,1913281.06438584,2.9672,2.9825,2.9596,2.9825,1913281.0644
2009-07-20 11:30:00,7.8,7.83,7.78,7.79,1124732.7156094084,2.9825,2.994,2.9748,2.9787,1124732.7156
2009-07-20 12:00:00,7.79,7.85,7.79,7.84,1132335.471608458,2.9787,3.0016,2.9787,2.9978,1132335.4716
2009-07-20 12:30:00,7.85,7.88,7.84,7.86,913993.8227607508,3.0016,3.0131,2.9978,3.0054,913993.8228
2009-07-20 13:00:00,7.87,7.88,7.85,7.86,1135424.091233072,3.0093,3.0131,3.0016,3.0054,1135424.0912
2009-07-20 13:30:00,7.86,7.89,7.85,7.87,1097885.4834877644,3.0054,3.0169,3.0016,3.0093,1097885.4835
2009-07-20 14:00:00,7.87,7.91,7.85,7.86,1639106.6761701116,3.0093,3.0246,3.0016,3.0054,1639106.6762
2009-07-20 14:30:00,7.86,7.89,7.85,7.88,1360655.737704918,3.0054,3.0169,3.0016,3.0131,1360655.7377
2009-07-20 15:00:00,7.88,7.92,7.88,7.9,2622000.47517225,3.0131,3.0284,3.0131,3.0207,2622000.4752
2009-07-20 15:30:00,7.91,7.94,7.88,7.94,5186029.935851746,3.0246,3.036,3.0131,3.036,5186029.9359
2009-07-21 09:30:00,7.96,7.96,7.81,7.81,7379425.041577572,3.0437,3.0437,2.9863,2.9863,7379425.0416
2009-07-21 10:00:00,7.81,7.95,7.81,7.93,5226894.749346638,2.9863,3.0399,2.9863,3.0322,5226894.7493
2009-07-21 10:30:00,7.93,7.99,7.93,7.97,3558564.9798051794,3.0322,3.0551,3.0322,3.0475,3558564.9798
2009-07-21 11:00:00,7.97,7.99,7.96,7.97,2488714.6590639106,3.0475,3.0551,3.0437,3.0475,2488714.6591
2009-07-21 11:30:00,7.97,7.98,7.88,7.88,2776431.4564029463,3.0475,3.0513,3.0131,3.0131,2776431.4564
2009-07-21 12:00:00,7.88,7.9,7.85,7.86,2488714.6590639106,3.0131,3.0207,3.0016,3.0054,2488714.6591
2009-07-21 12:30:00,7.86,7.86,7.81,7.82,2389403.6588263246,3.0054,3.0054,2.9863,2.9901,2389403.6588
2009-07-21 13:00:00,7.82,7.85,7.81,7.83,2386790.211451651,2.9901,3.0016,2.9863,2.994,2386790.2115
2009-07-21 13:30:00,7.83,7.84,7.8,7.83,2624613.922546923,2.994,2.9978,2.9825,2.994,2624613.9225
2009-07-21 14:00:00,7.84,7.89,7.84,7.87,2428842.955571395,2.9978,3.0169,2.9978,3.0093,2428842.9556
2009-07-21 14:30:00,7.87,7.94,7.86,7.93,3104300.3088619625,3.0093,3.036,3.0054,3.0322,3104300.3089
2009-07-21 15:00:00,7.93,7.94,7.9,7.9,2184129.246851984,3.0322,3.036,3.0207,3.0207,2184129.2469
2009-07-21 15:30:00,7.9,7.97,7.9,7.96,4445949.156569256,3.0207,3.0475,3.0207,3.0437,4445949.1566
2009-07-22 09:30:00,7.89,8.0,7.87,7.97,4798764.5521501545,3.0169,3.059,3.0093,3.0475,4798764.5522
2009-07-22 10:00:00,7.97,8.0,7.95,7.96,3937039.67688287,3.0475,3.059,3.0399,3.0437,3937039.6769
2009-07-22 10:30:00,7.96,7.98,7.89,7.92,3780945.592777382,3.0437,3.0513,3.0169,3.0284,3780945.5928
2009-07-22 11:00:00,7.92,7.96,7.91,7.93,1457353.290567831,3.0284,3.0437,3.0246,3.0322,1457353.2906
2009-07-22 11:30:00,7.93,7.95,7.91,7.93,2713233.5471608457,3.0322,3.0399,3.0246,3.0322,2713233.5472
2009-07-22 12:00:00,7.93,8.01,7.93,8.0,2591351.865051081,3.0322,3.0628,3.0322,3.059,2591351.8651
2009-07-22 12:30:00,7.99,8.05,7.98,8.01,4731290.092658589,3.0551,3.0781,3.0513,3.0628,4731290.0927
2009-07-22 13:00:00,8.01,8.01,7.94,7.96,2042765.5024946544,3.0628,3.0628,3.036,3.0437,2042765.5025
2009-07-22 13:30:00,7.96,8.04,7.94,8.04,3497030.1734378715,3.0437,3.0743,3.036,3.0743,3497030.1734
2009-07-22 14:00:00,8.04,8.07,8.03,8.04,5208838.203848896,3.0743,3.0857,3.0704,3.0743,5208838.2038
2009-07-22 14:30:00,8.04,8.16,8.04,8.14,8430506.058446188,3.0743,3.1201,3.0743,3.1125,8430506.0584
2009-07-22 15:00:00,8.14,8.19,8.12,8.12,10640769.779044904,3.1125,3.1316,3.1049,3.1049,10640769.779
2009-07-22 15:30:00,8.13,8.2,8.09,8.19,12325730.577334285,3.1087,3.1354,3.0934,3.1316,12325730.5773
2009-07-23 09:30:00,8.84,8.96,8.72,8.92,28492991.209313378,3.3802,3.426,3.3343,3.4108,28492991.2093
2009-07-23 10:00:00,8.92,9.04,8.91,9.04,13004276.550249465,3.4108,3.4566,3.4069,3.4566,13004276.5502
2009-07-23 10:30:00,9.04,9.05,8.98,9.02,7663815.633167023,3.4566,3.4605,3.4337,3.449,7663815.6332
2009-07-23 11:00:00,9.02,9.05,9.0,9.03,9650273.224043716,3.449,3.4605,3.4413,3.4528,9650273.224
2009-07-23 11:30:00,9.02,9.08,9.02,9.05,8420052.268947493,3.449,3.4719,3.449,3.4605,8420052.2689
2009-07-23 12:00:00,9.05,9.07,9.02,9.03,3763839.39177952,3.4605,3.4681,3.449,3.4528,3763839.3918
2009-07-23 12:30:00,9.03,9.03,8.91,8.91,5967688.287004039,3.4528,3.4528,3.4069,3.4069,5967688.287
2009-07-23 13:00:00,8.91,8.95,8.86,8.88,10397956.759325257,3.4069,3.4222,3.3878,3.3955,10397956.7593
2009-07-23 13:30:00,8.88,8.92,8.84,8.89,7318840.5797101455,3.3955,3.4108,3.3802,3.3993,7318840.5797
2009-07-23 14:00:00,8.89,8.93,8.88,8.92,5896650.035637919,3.3993,3.4146,3.3955,3.4108,5896650.0356
2009-07-23 14:30:00,8.93,9.04,8.92,9.04,8674507.008790687,3.4146,3.4566,3.4108,3.4566,8674507.0088
2009-07-23 15:00:00,9.04,9.07,9.02,9.05,5838679.021145165,3.4566,3.4681,3.449,3.4605,5838679.0211
2009-07-23 15:30:00,9.05,9.06,8.99,9.06,10982418.626752198,3.4605,3.4643,3.4375,3.4643,10982418.6268
2009-07-24 09:30:00,8.96,9.02,8.9,8.92,9718222.855785225,3.426,3.449,3.4031,3.4108,9718222.8558
2009-07-24 10:00:00,8.92,8.97,8.88,8.96,6418864.338322642,3.4108,3.4299,3.3955,3.426,6418864.3383
2009-07-24 10:30:00,8.96,8.99,8.9,8.91,3282727.488714659,3.426,3.4375,3.4031,3.4069,3282727.4887
2009-07-24 11:00:00,8.91,8.96,8.9,8.91,2037776.193870278,3.4069,3.426,3.4031,3.4069,2037776.1939
2009-07-24 11:30:00,8.92,8.95,8.88,8.91,2181278.2133523403,3.4108,3.4222,3.3955,3.4069,2181278.2134
2009-07-24 12:00:00,8.91,8.92,8.87,8.89,2905915.8945117607,3.4069,3.4108,3.3916,3.3993,2905915.8945
2009-07-24 12:30:00,8.89,8.92,8.88,8.89,1954621.0501306723,3.3993,3.4108,3.3955,3.3993,1954621.0501
2009-07-24 13:00:00,8.89,8.94,8.87,8.94,2296982.656212877,3.3993,3.4184,3.3916,3.4184,2296982.6562
2009-07-24 13:30:00,8.94,8.95,8.91,8.91,2142551.6749821813,3.4184,3.4222,3.4069,3.4069,2142551.675
2009-07-24 14:00:00,8.91,8.94,8.89,8.9,1830601.0928961749,3.4069,3.4184,3.3993,3.4031,1830601.0929
2009-07-24 14:30:00,8.91,8.92,8.88,8.91,2110002.37586125,3.4069,3.4108,3.3955,3.4069,2110002.3759
2009-07-24 15:00:00,8.91,8.92,8.89,8.91,1546685.6735566645,3.4069,3.4108,3.3993,3.4069,1546685.6736
2009-07-24 15:30:00,8.91,8.96,8.89,8.94,4560465.668804942,3.4069,3.426,3.3993,3.4184,4560465.6688
2009-07-27 09:30:00,8.98,9.15,8.94,9.13,6363269.185079591,3.4337,3.4987,3.4184,3.491,6363269.1851
2009-07-27 10:00:00,9.14,9.24,9.13,9.17,9368971.25207888,3.4949,3.5331,3.491,3.5063,9368971.2521
2009-07-27 10:30:00,9.17,9.18,9.04,9.16,5288904.727963887,3.5063,3.5102,3.4566,3.5025,5288904.728
2009-07-27 11:00:00,9.16,9.23,9.14,9.21,2573532.9056783086,3.5025,3.5293,3.4949,3.5216,2573532.9057
2009-07-27 11:30:00,9.21,9.22,9.12,9.12,2632929.436920884,3.5216,3.5255,3.4872,3.4872,2632929.4369
2009-07-27 12:00:00,9.12,9.19,9.12,9.15,1250653.3618436684,3.4872,3.514,3.4872,3.4987,1250653.3618
2009-07-27 12:30:00,9.15,9.16,9.12,9.13,1160370.6343549537,3.4987,3.5025,3.4872,3.491,1160370.6344
2009-07-27 13:00:00,9.13,9.13,9.08,9.08,1169874.0793537658,3.491,3.491,3.4719,3.4719,1169874.0794
2009-07-27 13:30:00,9.08,9.13,9.07,9.11,1191256.830601093,3.4719,3.491,3.4681,3.4834,1191256.8306
2009-07-27 14:00:00,9.11,9.15,9.08,9.13,2829413.162271324,3.4834,3.4987,3.4719,3.491,2829413.1623
2009-07-27 14:30:00,9.14,9.19,9.12,9.17,2055832.739368021,3.4949,3.514,3.4872,3.5063,2055832.7394
2009-07-27 15:00:00,9.17,9.18,9.1,9.11,2094559.27773818,3.5063,3.5102,3.4796,3.4834,2094559.2777
2009-07-27 15:30:00,9.11,9.17,9.09,9.16,4543121.88168211,3.4834,3.5063,3.4758,3.5025,4543121.8817
2009-07-28 09:30:00,8.99,9.17,8.99,9.15,5117605.131860299,3.4375,3.5063,3.4375,3.4987,5117605.1319
2009-07-28 10:00:00,9.15,9.15,9.02,9.12,5496792.587312901,3.4987,3.4987,3.449,3.4872,5496792.5873
2009-07-28 10:30:00,9.11,9.14,9.07,9.07,3390116.4172012354,3.4834,3.4949,3.4681,3.4681,3390116.4172
2009-07-28 11:00:00,9.07,9.07,9.01,9.02,4346875.742456641,3.4681,3.4681,3.4452,3.449,4346875.7425
2009-07-28 11:30:00,9.02,9.06,8.99,9.05,2420289.855072464,3.449,3.4643,3.4375,3.4605,2420289.8551
2009-07-28 12:00:00,9.05,9.09,9.04,9.06,1937039.67688287,3.4605,3.4758,3.4566,3.4643,1937039.6769
2009-07-28 12:30:00,9.06,9.1,9.04,9.08,1586124.9703017345,3.4643,3.4796,3.4566,3.4719,1586124.9703
2009-07-28 13:00:00,9.08,9.13,9.03,9.1,2529104.3003088622,3.4719,3.491,3.4528,3.4796,2529104.3003
2009-07-28 13:30:00,9.1,9.13,9.06,9.11,1887859.3490140173,3.4796,3.491,3.4643,3.4834,1887859.349
2009-07-28 14:00:00,9.12,9.21,9.1,9.2,2770254.217153718,3.4872,3.5216,3.4796,3.5178,2770254.2172
2009-07-28 14:30:00,9.2,9.26,9.14,9.16,3473984.319315752,3.5178,3.5408,3.4949,3.5025,3473984.3193
2009-07-28 15:00:00,9.16,9.18,9.1,9.14,2507246.3768115942,3.5025,3.5102,3.4796,3.4949,2507246.3768
2009-07-28 15:30:00,9.14,9.23,9.13,9.19,6002851.033499644,3.4949,3.5293,3.491,3.514,6002851.0335
2009-07-29 09:30:00,9.1,9.29,9.09,9.12,3821097.647897362,3.4796,3.5522,3.4758,3.4872,3821097.6479
2009-07-29 10:00:00,9.1,9.11,9.04,9.06,3518175.338560228,3.4796,3.4834,3.4566,3.4643,3518175.3386
2009-07-29 10:30:00,9.05,9.05,8.99,9.03,2978617.2487526727,3.4605,3.4605,3.4375,3.4528,2978617.2488
2009-07-29 11:00:00,9.03,9.05,9.0,9.0,1604181.5157994777,3.4528,3.4605,3.4413,3.4413,1604181.5158
2009-07-29 11:30:00,9.0,9.04,8.98,9.02,2119030.648610121,3.4413,3.4566,3.4337,3.449,2119030.6486
2009-07-29 12:00:00,9.02,9.06,9.0,9.05,1308861.9624613924,3.449,3.4643,3.4413,3.4605,1308861.9625
2009-07-29 12:30:00,9.05,9.09,9.05,9.09,1632216.678545973,3.4605,3.4758,3.4605,3.4758,1632216.6785
2009-07-29 13:00:00,9.09,9.09,8.99,9.0,1836303.1598954624,3.4758,3.4758,3.4375,3.4413,1836303.1599
2009-07-29 13:30:00,9.0,9.04,8.97,9.03,1528629.1280589213,3.4413,3.4566,3.4299,3.4528,1528629.1281
2009-07-29 14:00:00,9.04,9.07,9.02,9.06,1587312.900926586,3.4566,3.4681,3.449,3.4643,1587312.9009
2009-07-29 14:30:00,9.05,9.05,8.99,9.01,1245426.4670943215,3.4605,3.4605,3.4375,3.4452,1245426.4671
2009-07-29 15:00:00,9.01,9.04,8.99,9.01,2582561.17842718,3.4452,3.4566,3.4375,3.4452,2582561.1784
2009-07-29 15:30:00,9.01,9.02,8.98,9.01,6410548.823948681,3.4452,3.449,3.4337,3.4452,6410548.8239
2009-07-30 09:30:00,9.11,9.23,9.05,9.21,5175100.974103113,3.4834,3.5293,3.4605,3.5216,5175100.9741
2009-07-30 10:00:00,9.22,9.26,9.17,9.23,3389403.6588263246,3.5255,3.5408,3.5063,3.5293,3389403.6588
2009-07-30 10:30:00,9.22,9.29,9.22,9.23,2870277.9757662155,3.5255,3.5522,3.5255,3.5293,2870277.9758
2009-07-30 11:00:00,9.23,9.25,9.18,9.24,3574008.0779282493,3.5293,3.5369,3.5102,3.5331,3574008.0779
2009-07-30 11:30:00,9.24,9.25,9.18,9.18,2297933.0007127584,3.5331,3.5369,3.5102,3.5102,2297933.0007
2009-07-30 12:00:00,9.18,9.21,9.18,9.18,2030173.4378712284,3.5102,3.5216,3.5102,3.5102,2030173.4379
2009-07-30 12:30:00,9.18,9.21,9.18,9.18,1447612.2594440484,3.5102,3.5216,3.5102,3.5102,1447612.2594
2009-07-30 13:00:00,9.18,9.22,9.18,9.19,1558089.8075552387,3.5102,3.5255,3.5102,3.514,1558089.8076
2009-07-30 13:30:00,9.19,9.21,9.18,9.18,1159420.2898550725,3.514,3.5216,3.5102,3.5102,1159420.2899
2009-07-30 14:00:00,9.18,9.2,9.16,9.2,1245664.053219292,3.5102,3.5178,3.5025,3.5178,1245664.0532
2009-07-30 14:30:00,9.19,9.21,9.18,9.18,2149441.67260632,3.514,3.5216,3.5102,3.5102,2149441.6726
2009-07-30 15:00:00,9.18,9.2,9.18,9.19,2585174.6258018534,3.5102,3.5178,3.5102,3.514,2585174.6258
2009-07-30 15:30:00,9.19,9.2,9.12,9.12,7097647.897362794,3.514,3.5178,3.4872,3.4872,7097647.8974
2009-07-31 09:30:00,9.12,9.13,8.99,8.99,6229033.024471371,3.4872,3.491,3.4375,3.4375,6229033.0245
2009-07-31 10:00:00,8.99,9.0,8.95,8.98,5484675.694939416,3.4375,3.4413,3.4222,3.4337,5484675.6949
2009-07-31 10:30:00,8.98,9.03,8.97,9.0,3502494.6543121883,3.4337,3.4528,3.4299,3.4413,3502494.6543
2009-07-31 11:00:00,9.0,9.01,8.95,8.99,2685673.556664291,3.4413,3.4452,3.4222,3.4375,2685673.5567
2009-07-31 11:30:00,8.99,9.05,8.97,9.05,2468995.0106913755,3.4375,3.4605,3.4299,3.4605,2468995.0107
2009-07-31 12:00:00,9.04,9.07,9.02,9.06,1589688.762176289,3.4566,3.4681,3.449,3.4643,1589688.7622
2009-07-31 12:30:00,9.05,9.06,8.98,9.0,2348063.673081492,3.4605,3.4643,3.4337,3.4413,2348063.6731
2009-07-31 13:00:00,9.0,9.02,8.98,8.99,1305773.3428367784,3.4413,3.449,3.4337,3.4375,1305773.3428
2009-07-31 13:30:00,9.0,9.04,9.0,9.03,1079116.1796151104,3.4413,3.4566,3.4413,3.4528,1079116.1796
2009-07-31 14:00:00,9.03,9.07,9.02,9.04,2147303.3974815872,3.4528,3.4681,3.449,3.4566,2147303.3975
2009-07-31 14:30:00,9.03,9.03,8.97,8.99,1412449.512948444,3.4528,3.4528,3.4299,3.4375,1412449.5129
2009-07-31 15:00:00,8.98,9.05,8.97,9.02,2809455.927773818,3.4337,3.4605,3.4299,3.449,2809455.9278
2009-07-31 15:30:00,9.01,9.01,8.94,8.96,6022333.095747208,3.4452,3.4452,3.4184,3.426,6022333.0957
2009-08-03 09:30:00,9.34,9.35,9.14,9.16,14117605.1318603,3.5713,3.5752,3.4949,3.5025,14117605.1319
2009-08-03 10:00:00,9.16,9.26,9.16,9.24,7306248.515086719,3.5025,3.5408,3.5025,3.5331,7306248.5151
2009-08-03 10:30:00,9.24,9.26,9.2,9.21,4087431.693989071,3.5331,3.5408,3.5178,3.5216,4087431.694
2009-08-03 11:00:00,9.21,9.23,9.17,9.18,3025659.3014967926,3.5216,3.5293,3.5063,3.5102,3025659.3015
2009-08-03 11:30:00,9.18,9.26,9.17,9.25,2270373.0102162035,3.5102,3.5408,3.5063,3.5369,2270373.0102
2009-08-03 12:00:00,9.26,9.26,9.23,9.24,2938702.779757662,3.5408,3.5408,3.5293,3.5331,2938702.7798
2009-08-03 12:30:00,9.24,9.29,9.22,9.29,2385364.694701829,3.5331,3.5522,3.5255,3.5522,2385364.6947
2009-08-03 13:00:00,9.29,9.3,9.22,9.22,2982181.040627228,3.5522,3.5561,3.5255,3.5255,2982181.0406
2009-08-03 13:30:00,9.22,9.26,9.22,9.26,1304585.412211927,3.5255,3.5408,3.5255,3.5408,1304585.4122
2009-08-03 14:00:00,9.26,9.29,9.23,9.26,2410548.8239486814,3.5408,3.5522,3.5293,3.5408,2410548.8239
2009-08-03 14:30:00,9.26,9.28,9.26,9.26,2197196.4837253504,3.5408,3.5484,3.5408,3.5408,2197196.4837
2009-08-03 15:00:00,9.26,9.28,9.23,9.27,4272273.699215966,3.5408,3.5484,3.5293,3.5446,4272273.6992
2009-08-03 15:30:00,9.27,9.3,9.25,9.27,8164884.77072939,3.5446,3.5561,3.5369,3.5446,8164884.7707
2009-08-04 09:30:00,9.22,9.23,9.14,9.18,4294844.381088144,3.5255,3.5293,3.4949,3.5102,4294844.3811
2009-08-04 10:00:00,9.19,9.21,9.15,9.18,3123782.371109527,3.514,3.5216,3.4987,3.5102,3123782.3711
2009-08-04 10:30:00,9.18,9.24,9.16,9.22,1936564.5046329296,3.5102,3.5331,3.5025,3.5255,1936564.5046
2009-08-04 11:00:00,9.22,9.26,9.2,9.2,2619624.613922547,3.5255,3.5408,3.5178,3.5178,2619624.6139
2009-08-04 11:30:00,9.21,9.29,9.2,9.26,2849845.569018769,3.5216,3.5522,3.5178,3.5408,2849845.569
2009-08-04 12:00:00,9.26,9.27,9.22,9.26,1816583.511522927,3.5408,3.5446,3.5255,3.5408,1816583.5115
2009-08-04 12:30:00,9.26,9.26,9.2,9.25,2192444.7612259444,3.5408,3.5408,3.5178,3.5369,2192444.7612
2009-08-04 13:00:00,9.24,9.25,9.19,9.2,1541696.364932288,3.5331,3.5369,3.514,3.5178,1541696.3649
2009-08-04 13:30:00,9.2,9.2,9.13,9.14,1607032.549299121,3.5178,3.5178,3.491,3.4949,1607032.5493
2009-08-04 14:00:00,9.14,9.15,9.08,9.09,2963649.322879544,3.4949,3.4987,3.4719,3.4758,2963649.3229
2009-08-04 14:30:00,9.08,9.13,9.08,9.11,1922546.9232596816,3.4719,3.491,3.4719,3.4834,1922546.9233
2009-08-04 15:00:00,9.11,9.15,9.1,9.12,2392492.2784509384,3.4834,3.4987,3.4796,3.4872,2392492.2785
2009-08-04 15:30:00,9.12,9.19,9.1,9.19,4956759.325255405,3.4872,3.514,3.4796,3.514,4956759.3253
2009-08-05 09:30:00,9.14,9.23,9.05,9.06,3020194.820622476,3.4949,3.5293,3.4605,3.4643,3020194.8206
2009-08-05 10:00:00,9.07,9.07,8.99,9.05,3107388.9284865763,3.4681,3.4681,3.4375,3.4605,3107388.9285
2009-08-05 10:30:00,9.05,9.05,8.96,8.96,3395580.8980755527,3.4605,3.4605,3.426,3.426,3395580.8981
2009-08-05 11:00:00,8.96,8.97,8.92,8.94,4550724.637681159,3.426,3.4299,3.4108,3.4184,4550724.6377
2009-08-05 11:30:00,8.93,8.99,8.93,8.97,8590163.93442623,3.4146,3.4375,3.4146,3.4299,8590163.9344
2009-08-05 12:00:00,8.98,8.99,8.95,8.97,2532905.678308387,3.4337,3.4375,3.4222,3.4299,2532905.6783
2009-08-05 12:30:00,8.97,8.98,8.94,8.95,1596103.5875504871,3.4299,3.4337,3.4184,3.4222,1596103.5876
2009-08-05 13:00:00,8.95,8.97,8.91,8.97,2347588.5008315514,3.4222,3.4299,3.4069,3.4299,2347588.5008
2009-08-05 13:30:00,8.97,9.0,8.97,8.98,1539320.503682585,3.4299,3.4413,3.4299,3.4337,1539320.5037
2009-08-05 14:00:00,8.98,9.01,8.97,9.01,1170111.6654787362,3.4337,3.4452,3.4299,3.4452,1170111.6655
2009-08-05 14:30:00,9.01,9.07,9.0,9.06,2922784.509384652,3.4452,3.4681,3.4413,3.4643,2922784.5094
2009-08-05 15:00:00,9.06,9.13,9.05,9.12,2413399.857448325,3.4643,3.491,3.4605,3.4872,2413399.8574
2009-08-05 15:30:00,9.11,9.12,9.05,9.1,5107864.100736517,3.4834,3.4872,3.4605,3.4796,5107864.1007
2009-08-06 09:30:00,9.03,9.11,9.0,9.03,5382276.075077215,3.4528,3.4834,3.4413,3.4528,5382276.0751
2009-08-06 10:00:00,9.04,9.08,9.01,9.07,3690900.4514136375,3.4566,3.4719,3.4452,3.4681,3690900.4514
2009-08-06 10:30:00,9.07,9.15,9.06,9.14,2825611.7842717986,3.4681,3.4987,3.4643,3.4949,2825611.7843
2009-08-06 11:00:00,9.15,9.22,9.14,9.18,2283440.24708957,3.4987,3.5255,3.4949,3.5102,2283440.2471
2009-08-06 11:30:00,9.18,9.23,9.15,9.23,2847232.121644096,3.5102,3.5293,3.4987,3.5293,2847232.1216
2009-08-06 12:00:00,9.23,9.23,9.18,9.23,2983368.971252079,3.5293,3.5293,3.5102,3.5293,2983368.9713
2009-08-06 12:30:00,9.23,9.29,9.22,9.26,2489665.003563792,3.5293,3.5522,3.5255,3.5408,2489665.0036
2009-08-06 13:00:00,9.26,9.34,9.26,9.34,3583273.9368020906,3.5408,3.5713,3.5408,3.5713,3583273.9368
2009-08-06 13:30:00,9.34,9.39,9.33,9.33,3365407.460204324,3.5713,3.5905,3.5675,3.5675,3365407.4602
2009-08-06 14:00:00,9.33,9.37,9.32,9.34,4606082.20479924,3.5675,3.5828,3.5637,3.5713,4606082.2048
2009-08-06 14:30:00,9.34,9.34,9.3,9.31,2789261.1071513426,3.5713,3.5713,3.5561,3.5599,2789261.1072
2009-08-06 15:00:00,9.31,9.4,9.31,9.39,3800427.655024946,3.5599,3.5943,3.5599,3.5905,3800427.655
2009-08-06 15:30:00,9.39,9.52,9.37,9.46,15730577.334283678,3.5905,3.6402,3.5828,3.6172,15730577.3343
2009-08-07 09:30:00,9.59,9.74,9.57,9.61,8936564.50463293,3.6669,3.7243,3.6593,3.6746,8936564.5046
2009-08-07 10:00:00,9.61,9.64,9.55,9.57,6915181.7533856025,3.6746,3.6861,3.6516,3.6593,6915181.7534
2009-08-07 10:30:00,9.57,9.68,9.55,9.66,4838679.021145165,3.6593,3.7014,3.6516,3.6937,4838679.0211
2009-08-07 11:00:00,9.66,9.68,9.58,9.6,3791161.796151105,3.6937,3.7014,3.6631,3.6708,3791161.7962
2009-08-07 11:30:00,9.6,9.61,9.55,9.56,3592777.381800903,3.6708,3.6746,3.6516,3.6555,3592777.3818
2009-08-07 12:00:00,9.55,9.57,9.5,9.52,3636493.228795439,3.6516,3.6593,3.6325,3.6402,3636493.2288
2009-08-07 12:30:00,9.52,9.58,9.52,9.56,1980280.351627465,3.6402,3.6631,3.6402,3.6555,1980280.3516
2009-08-07 13:00:00,9.56,9.59,9.55,9.57,2576146.3530529817,3.6555,3.6669,3.6516,3.6593,2576146.3531
2009-08-07 13:30:00,9.58,9.6,9.57,9.6,1673794.2504157757,3.6631,3.6708,3.6593,3.6708,1673794.2504
2009-08-07 14:00:00,9.59,9.62,9.58,9.58,1882394.8681397007,3.6669,3.6784,3.6631,3.6631,1882394.8681
2009-08-07 14:30:00,9.58,9.58,9.54,9.55,2802090.757899739,3.6631,3.6631,3.6478,3.6516,2802090.7579
2009-08-07 15:00:00,9.55,9.55,9.48,9.51,4406034.687574246,3.6516,3.6516,3.6249,3.6364,4406034.6876
2009-08-07 15:30:00,9.51,9.53,9.48,9.48,6268947.493466382,3.6364,3.644,3.6249,3.6249,6268947.4935
2009-08-10 09:30:00,9.53,9.54,9.42,9.49,4180090.282727489,3.644,3.6478,3.6019,3.6287,4180090.2827
2009-08-10 10:00:00,9.49,9.5,9.39,9.44,3868852.4590163934,3.6287,3.6325,3.5905,3.6096,3868852.459
2009-08-10 10:30:00,9.44,9.47,9.42,9.47,2820147.303397482,3.6096,3.6211,3.6019,3.6211,2820147.3034
2009-08-10 11:00:00,9.47,9.51,9.46,9.49,1741981.4682822523,3.6211,3.6364,3.6172,3.6287,1741981.4683
2009-08-10 11:30:00,9.49,9.54,9.48,9.48,2060346.8757424569,3.6287,3.6478,3.6249,3.6249,2060346.8757
2009-08-10 12:00:00,9.49,9.53,9.43,9.43,2023521.02637206,3.6287,3.644,3.6058,3.6058,2023521.0264
2009-08-10 12:30:00,9.43,9.43,9.39,9.39,1770729.389403659,3.6058,3.6058,3.5905,3.5905,1770729.3894
2009-08-10 13:00:00,9.39,9.39,9.37,9.38,2178664.765977667,3.5905,3.5905,3.5828,3.5866,2178664.766
2009-08-10 13:30:00,9.38,9.42,9.38,9.39,1019482.0622475648,3.5866,3.6019,3.5866,3.5905,1019482.0622
2009-08-10 14:00:00,9.39,9.39,9.32,9.37,1850558.3273936803,3.5905,3.5905,3.5637,3.5828,1850558.3274
2009-08-10 14:30:00,9.37,9.41,9.35,9.4,1183416.488477073,3.5828,3.5981,3.5752,3.5943,1183416.4885
2009-08-10 15:00:00,9.41,9.44,9.39,9.43,2047517.2249940604,3.5981,3.6096,3.5905,3.6058,2047517.225
2009-08-10 15:30:00,9.43,9.47,9.42,9.47,2524590.1639344264,3.6058,3.6211,3.6019,3.6211,2524590.1639
2009-08-11 09:30:00,9.41,9.47,9.35,9.37,4277500.5939653125,3.5981,3.6211,3.5752,3.5828,4277500.594
2009-08-11 10:00:00,9.37,9.38,9.32,9.34,3323117.1299596103,3.5828,3.5866,3.5637,3.5713,3323117.13
2009-08-11 10:30:00,9.34,9.34,9.27,9.31,3675219.7671655975,3.5713,3.5713,3.5446,3.5599,3675219.7672
2009-08-11 11:00:00,9.31,9.34,9.27,9.32,2833452.126395819,3.5599,3.5713,3.5446,3.5637,2833452.1264
2009-08-11 11:30:00,9.32,9.34,9.3,9.31,1498455.690187693,3.5637,3.5713,3.5561,3.5599,1498455.6902
2009-08-11 12:00:00,9.31,9.34,9.28,9.29,1919220.7175100967,3.5599,3.5713,3.5484,3.5522,1919220.7175
2009-08-11 12:30:00,9.29,9.31,9.26,9.27,1493228.7954383465,3.5522,3.5599,3.5408,3.5446,1493228.7954
2009-08-11 13:00:00,9.28,9.32,9.27,9.29,1296032.311712996,3.5484,3.5637,3.5446,3.5522,1296032.3117
2009-08-11 13:30:00,9.29,9.31,9.29,9.3,1924210.0261344733,3.5522,3.5599,3.5522,3.5561,1924210.0261
2009-08-11 14:00:00,9.3,9.33,9.28,9.3,2325492.9912093133,3.5561,3.5675,3.5484,3.5561,2325492.9912
2009-08-11 14:30:00,9.3,9.34,9.3,9.34,1278926.1107151343,3.5561,3.5713,3.5561,3.5713,1278926.1107
2009-08-11 15:00:00,9.34,9.36,9.32,9.36,4375148.491328106,3.5713,3.579,3.5637,3.579,4375148.4913
2009-08-11 15:30:00,9.36,9.36,9.31,9.31,5448325.017818959,3.579,3.579,3.5599,3.5599,5448325.0178
2009-08-12 09:30:00,9.32,9.47,9.29,9.46,5349726.775956284,3.5637,3.6211,3.5522,3.6172,5349726.776
2009-08-12 10:00:00,9.45,9.47,9.42,9.47,2561178.427179853,3.6134,3.6211,3.6019,3.6211,2561178.4272
2009-08-12 10:30:00,9.47,9.49,9.43,9.49,2649322.879543835,3.6211,3.6287,3.6058,3.6287,2649322.8795
2009-08-12 11:00:00,9.49,9.5,9.46,9.48,2386790.211451651,3.6287,3.6325,3.6172,3.6249,2386790.2115
2009-08-12 11:30:00,9.49,9.5,9.47,9.5,1167260.6319790925,3.6287,3.6325,3.6211,3.6325,1167260.632
2009-08-12 12:00:00,9.49,9.5,9.44,9.46,1071275.8374910906,3.6287,3.6325,3.6096,3.6172,1071275.8375
2009-08-12 12:30:00,9.46,9.47,9.42,9.42,1705155.6189118556,3.6172,3.6211,3.6019,3.6019,1705155.6189
2009-08-12 13:00:00,9.42,9.43,9.42,9.43,1601330.4822998338,3.6019,3.6058,3.6019,3.6058,1601330.4823
2009-08-12 13:30:00,9.42,9.43,9.38,9.41,2148016.155856498,3.6019,3.6058,3.5866,3.5981,2148016.1559
2009-08-12 14:00:00,9.41,9.45,9.39,9.4,1722736.992159658,3.5981,3.6134,3.5905,3.5943,1722736.9922
2009-08-12 14:30:00,9.4,9.48,9.38,9.48,3081967.2131147543,3.5943,3.6249,3.5866,3.6249,3081967.2131
2009-08-12 15:00:00,9.48,9.51,9.46,9.49,2167023.0458541224,3.6249,3.6364,3.6172,3.6287,2167023.0459
2009-08-12 15:30:00,9.49,9.51,9.4,9.41,4447612.259444049,3.6287,3.6364,3.5943,3.5981,4447612.2594
2009-08-13 09:30:00,9.47,9.5,9.26,9.29,5970776.906628653,3.6211,3.6325,3.5408,3.5522,5970776.9066
2009-08-13 10:00:00,9.28,9.39,9.27,9.37,3039676.8828700404,3.5484,3.5905,3.5446,3.5828,3039676.8829
2009-08-13 10:30:00,9.38,9.44,9.36,9.42,2804229.033024472,3.5866,3.6096,3.579,3.6019,2804229.033
2009-08-13 11:00:00,9.42,9.45,9.34,9.39,2251603.70634355,3.6019,3.6134,3.5713,3.5905,2251603.7063
2009-08-13 11:30:00,9.39,9.41,9.38,9.38,929199.33475885,3.5905,3.5981,3.5866,3.5866,929199.3348
2009-08-13 12:00:00,9.38,9.41,9.37,9.37,975053.4568781184,3.5866,3.5981,3.5828,3.5828,975053.4569
2009-08-13 12:30:00,9.37,9.41,9.37,9.39,1241862.6752197673,3.5828,3.5981,3.5828,3.5905,1241862.6752
2009-08-13 13:00:00,9.39,9.43,9.37,9.39,1174150.629603231,3.5905,3.6058,3.5828,3.5905,1174150.6296
2009-08-13 13:30:00,9.39,9.41,9.36,9.36,1108339.2729864577,3.5905,3.5981,3.579,3.579,1108339.273
2009-08-13 14:00:00,9.36,9.36,9.29,9.31,2740080.77928249,3.579,3.579,3.5522,3.5599,2740080.7793
2009-08-13 14:30:00,9.31,9.34,9.27,9.27,1584224.281301972,3.5599,3.5713,3.5446,3.5446,1584224.2813
2009-08-13 15:00:00,9.28,9.34,9.27,9.33,1751009.7410311238,3.5484,3.5713,3.5446,3.5675,1751009.741
2009-08-13 15:30:00,9.33,9.34,9.29,9.32,7657875.980042766,3.5675,3.5713,3.5522,3.5637,7657875.98
2009-08-14 09:30:00,9.31,9.33,9.18,9.19,4535756.711808031,3.5599,3.5675,3.5102,3.514,4535756.7118
2009-08-14 10:00:00,9.18,9.19,9.12,9.12,3323829.8883345216,3.5102,3.514,3.4872,3.4872,3323829.8883
2009-08-14 10:30:00,9.12,9.14,9.09,9.13,2463768.115942029,3.4872,3.4949,3.4758,3.491,2463768.1159
2009-08-14 11:00:00,9.13,9.16,9.12,9.12,1812782.1335234025,3.491,3.5025,3.4872,3.4872,1812782.1335
2009-08-14 11:30:00,9.12,9.13,9.07,9.08,2097647.8973627943,3.4872,3.491,3.4681,3.4719,2097647.8974
2009-08-14 12:00:00,9.08,9.11,9.07,9.09,1438346.4005702068,3.4719,3.4834,3.4681,3.4758,1438346.4006
2009-08-14 12:30:00,9.09,9.09,9.07,9.07,1347350.9147065813,3.4758,3.4758,3.4681,3.4681,1347350.9147
2009-08-14 13:00:00,9.07,9.08,9.06,9.07,1609408.410548824,3.4681,3.4719,3.4643,3.4681,1609408.4105
2009-08-14 13:30:00,9.07,9.09,9.05,9.09,1773342.8367783322,3.4681,3.4758,3.4605,3.4758,1773342.8368
2009-08-14 14:00:00,9.09,9.1,9.06,9.06,1656688.049417914,3.4758,3.4796,3.4643,3.4643,1656688.0494
2009-08-14 14:30:00,9.06,9.1,9.05,9.08,1608458.0660489427,3.4643,3.4796,3.4605,3.4719,1608458.066
2009-08-14 15:00:00,9.08,9.1,9.06,9.08,2536469.4701829413,3.4719,3.4796,3.4643,3.4719,2536469.4702
2009-08-14 15:30:00,9.08,9.11,9.07,9.1,7960798.2893799,3.4719,3.4834,3.4681,3.4796,7960798.2894
2009-08-17 09:30:00,8.89,9.03,8.65,8.81,8905678.30838679,3.3993,3.4528,3.3075,3.3687,8905678.3084
2009-08-17 10:00:00,8.81,8.83,8.76,8.77,5915181.7533856025,3.3687,3.3763,3.3496,3.3534,5915181.7534
2009-08-17 10:30:00,8.77,8.81,8.77,8.78,2345925.397956759,3.3534,3.3687,3.3534,3.3572,2345925.398
2009-08-17 11:00:00,8.79,8.81,8.75,8.79,2487051.5561891184,3.361,3.3687,3.3457,3.361,2487051.5562
2009-08-17 11:30:00,8.79,8.82,8.77,8.8,2181990.971727251,3.361,3.3725,3.3534,3.3649,2181990.9717
2009-08-17 12:00:00,8.8,8.8,8.74,8.78,2348538.8453314328,3.3649,3.3649,3.3419,3.3572,2348538.8453
2009-08-17 12:30:00,8.78,8.79,8.75,8.79,1925873.129009266,3.3572,3.361,3.3457,3.361,1925873.129
2009-08-17 13:00:00,8.79,8.79,8.74,8.79,1549774.2931812785,3.361,3.361,3.3419,3.361,1549774.2932
2009-08-17 13:30:00,8.78,8.8,8.76,8.78,2204086.481349489,3.3572,3.3649,3.3496,3.3572,2204086.4813
2009-08-17 14:00:00,8.78,8.8,8.77,8.78,1971014.4927536235,3.3572,3.3649,3.3534,3.3572,1971014.4928
2009-08-17 14:30:00,8.78,8.8,8.75,8.77,1918507.9591351864,3.3572,3.3649,3.3457,3.3534,1918507.9591
2009-08-17 15:00:00,8.77,8.78,8.73,8.73,3151579.9477310525,3.3534,3.3572,3.3381,3.3381,3151579.9477
2009-08-17 15:30:00,8.73,8.8,8.73,8.77,7056783.083867902,3.3381,3.3649,3.3381,3.3534,7056783.0839
2009-08-18 09:30:00,8.81,8.88,8.73,8.76,4332858.161083393,3.3687,3.3955,3.3381,3.3496,4332858.1611
2009-08-18 10:00:00,8.76,8.83,8.75,8.76,2833214.540270848,3.3496,3.3763,3.3457,3.3496,2833214.5403
2009-08-18 10:30:00,8.76,8.8,8.75,8.78,1767403.1836540746,3.3496,3.3649,3.3457,3.3572,1767403.1837
2009-08-18 11:00:00,8.78,8.81,8.77,8.78,1716084.5806604894,3.3572,3.3687,3.3534,3.3572,1716084.5807
2009-08-18 11:30:00,8.79,8.82,8.78,8.81,1899501.0691375623,3.361,3.3725,3.3572,3.3687,1899501.0691
2009-08-18 12:00:00,8.82,8.82,8.78,8.81,2045141.363744357,3.3725,3.3725,3.3572,3.3687,2045141.3637
2009-08-18 12:30:00,8.81,8.85,8.81,8.84,1684010.453789499,3.3687,3.384,3.3687,3.3802,1684010.4538
2009-08-18 13:00:00,8.84,8.85,8.81,8.82,1323829.888334521,3.3802,3.384,3.3687,3.3725,1323829.8883
2009-08-18 13:30:00,8.83,8.83,8.79,8.81,1100736.516987408,3.3763,3.3763,3.361,3.3687,1100736.517
2009-08-18 14:00:00,8.81,8.83,8.8,8.83,1292943.692088382,3.3687,3.3763,3.3649,3.3763,1292943.6921
2009-08-18 14:30:00,8.83,8.84,8.8,8.81,1371109.527203611,3.3763,3.3802,3.3649,3.3687,1371109.5272
2009-08-18 15:00:00,8.81,8.83,8.81,8.82,1256593.0149679258,3.3687,3.3763,3.3687,3.3725,1256593.015
2009-08-18 15:30:00,8.82,8.84,8.81,8.82,3332382.988833452,3.3725,3.3802,3.3687,3.3725,3332382.9888
2009-08-19 09:30:00,8.71,8.79,8.65,8.75,3512235.685435971,3.3305,3.361,3.3075,3.3457,3512235.6854
2009-08-19 10:00:00,8.75,8.88,8.75,8.78,3778094.5592777375,3.3457,3.3955,3.3457,3.3572,3778094.5593
2009-08-19 10:30:00,8.78,8.8,8.73,8.75,3255405.0843430744,3.3572,3.3649,3.3381,3.3457,3255405.0843
2009-08-19 11:00:00,8.75,8.78,8.74,8.77,1094796.8638631504,3.3457,3.3572,3.3419,3.3534,1094796.8639
2009-08-19 11:30:00,8.77,8.86,8.76,8.86,1303872.653837016,3.3534,3.3878,3.3496,3.3878,1303872.6538
2009-08-19 12:00:00,8.86,8.9,8.83,8.87,1913756.2366357804,3.3878,3.4031,3.3763,3.3916,1913756.2366
2009-08-19 12:30:00,8.87,8.88,8.85,8.85,2010928.961748634,3.3916,3.3955,3.384,3.384,2010928.9617
2009-08-19 13:00:00,8.85,8.9,8.85,8.9,1449988.1206937516,3.384,3.4031,3.384,3.4031,1449988.1207
2009-08-19 13:30:00,8.9,8.9,8.85,8.86,1579234.9726775957,3.4031,3.4031,3.384,3.3878,1579234.9727
2009-08-19 14:00:00,8.85,8.87,8.84,8.86,1460204.3240674746,3.384,3.3916,3.3802,3.3878,1460204.3241
2009-08-19 14:30:00,8.86,8.9,8.85,8.9,1953908.2917557613,3.3878,3.4031,3.384,3.4031,1953908.2918
2009-08-19 15:00:00,8.9,8.9,8.88,8.89,1892848.657638394,3.4031,3.4031,3.3955,3.3993,1892848.6576
2009-08-19 15:30:00,8.89,8.93,8.83,8.89,5964837.253504396,3.3993,3.4146,3.3763,3.3993,5964837.2535
2009-08-20 09:30:00,8.87,8.99,8.85,8.99,2568781.1831789026,3.3916,3.4375,3.384,3.4375,2568781.1832
2009-08-20 10:00:00,8.99,9.0,8.89,8.95,3493703.967688287,3.4375,3.4413,3.3993,3.4222,3493703.9677
2009-08-20 10:30:00,8.95,9.0,8.95,8.97,1082917.5576146354,3.4222,3.4413,3.4222,3.4299,1082917.5576
2009-08-20 11:00:00,8.97,8.99,8.97,8.97,1414112.615823236,3.4299,3.4375,3.4299,3.4299,1414112.6158
2009-08-20 11:30:00,8.97,8.98,8.93,8.94,1012829.6507483964,3.4299,3.4337,3.4146,3.4184,1012829.6507
2009-08-20 12:00:00,8.94,8.99,8.94,8.97,825374.1981468282,3.4184,3.4375,3.4184,3.4299,825374.1981
2009-08-20 12:30:00,8.97,8.99,8.96,8.97,509859.8241862675,3.4299,3.4375,3.426,3.4299,509859.8242
2009-08-20 13:00:00,8.97,8.99,8.97,8.99,578759.800427655,3.4299,3.4375,3.4299,3.4375,578759.8004
2009-08-20 13:30:00,8.99,9.0,8.97,8.99,548823.948681397,3.4375,3.4413,3.4299,3.4375,548823.9487
2009-08-20 14:00:00,8.98,8.99,8.97,8.98,506533.6184366833,3.4337,3.4375,3.4299,3.4337,506533.6184
2009-08-20 14:30:00,8.99,8.99,8.96,8.98,569018.7693038727,3.4375,3.4375,3.426,3.4337,569018.7693
2009-08-20 15:00:00,8.98,9.03,8.98,9.02,1326918.507959135,3.4337,3.4528,3.4337,3.449,1326918.508
2009-08-20 15:30:00,9.02,9.05,9.01,9.01,4787360.41815158,3.449,3.4605,3.4452,3.4452,4787360.4182
2009-08-21 09:30:00,9.08,9.14,8.97,9.1,6200760.275599905,3.4719,3.4949,3.4299,3.4796,6200760.2756
2009-08-21 10:00:00,9.1,9.22,9.1,9.17,5276787.835590402,3.4796,3.5255,3.4796,3.5063,5276787.8356
2009-08-21 10:30:00,9.18,9.22,9.15,9.16,1924685.1983844144,3.5102,3.5255,3.4987,3.5025,1924685.1984
2009-08-21 11:00:00,9.17,9.18,9.13,9.15,1023758.6124970302,3.5063,3.5102,3.491,3.4987,1023758.6125
2009-08-21 11:30:00,9.15,9.21,9.15,9.19,1025659.3014967926,3.4987,3.5216,3.4987,3.514,1025659.3015
2009-08-21 12:00:00,9.2,9.22,9.17,9.22,1270610.5963411736,3.5178,3.5255,3.5063,3.5255,1270610.5963
2009-08-21 12:30:00,9.22,9.24,9.2,9.22,1066524.1149916844,3.5255,3.5331,3.5178,3.5255,1066524.115
2009-08-21 13:00:00,9.22,9.23,9.2,9.21,823235.9230220956,3.5255,3.5293,3.5178,3.5216,823235.923
2009-08-21 13:30:00,9.21,9.21,9.18,9.18,717510.0974103112,3.5216,3.5216,3.5102,3.5102,717510.0974
2009-08-21 14:00:00,9.18,9.23,9.17,9.2,3345450.225706819,3.5102,3.5293,3.5063,3.5178,3345450.2257
2009-08-21 14:30:00,9.21,9.26,9.2,9.26,2256355.428842956,3.5216,3.5408,3.5178,3.5408,2256355.4288
2009-08-21 15:00:00,9.26,9.3,9.24,9.28,3539320.503682585,3.5408,3.5561,3.5331,3.5484,3539320.5037
2009-08-21 15:30:00,9.28,9.3,9.27,9.3,7387265.383701592,3.5484,3.5561,3.5446,3.5561,7387265.3837
2009-08-24 09:30:00,9.29,9.43,9.29,9.39,4434545.022570682,3.5522,3.6058,3.5522,3.5905,4434545.0226
2009-08-24 10:00:00,9.39,9.43,9.38,9.41,2549061.5348063675,3.5905,3.6058,3.5866,3.5981,2549061.5348
2009-08-24 10:30:00,9.41,9.42,9.38,9.39,1322166.7854597291,3.5981,3.6019,3.5866,3.5905,1322166.7855
2009-08-24 11:00:00,9.39,9.4,9.36,9.36,1281539.5580898076,3.5905,3.5943,3.579,3.579,1281539.5581
2009-08-24 11:30:00,9.36,9.37,9.34,9.34,728676.6452839155,3.579,3.5828,3.5713,3.5713,728676.6453
2009-08-24 12:00:00,9.34,9.35,9.33,9.35,599192.207175101,3.5713,3.5752,3.5675,3.5752,599192.2072
2009-08-24 12:30:00,9.34,9.35,9.29,9.3,1294606.7949631745,3.5713,3.5752,3.5522,3.5561,1294606.795
2009-08-24 13:00:00,9.3,9.33,9.29,9.29,3115466.8567355666,3.5561,3.5675,3.5522,3.5522,3115466.8567
2009-08-24 13:30:00,9.29,9.33,9.29,9.33,656925.6355428844,3.5522,3.5675,3.5522,3.5675,656925.6355
2009-08-24 14:00:00,9.33,9.35,9.31,9.33,632929.4369208838,3.5675,3.5752,3.5599,3.5675,632929.4369
2009-08-24 14:30:00,9.33,9.35,9.33,9.34,930149.6792587312,3.5675,3.5752,3.5675,3.5713,930149.6793
2009-08-24 15:00:00,9.34,9.36,9.3,9.35,2084818.2466143973,3.5713,3.579,3.5561,3.5752,2084818.2466
2009-08-24 15:30:00,9.35,9.37,9.33,9.36,4286053.694464243,3.5752,3.5828,3.5675,3.579,4286053.6945
2009-08-25 09:30:00,9.38,9.42,9.3,9.42,2967450.7008790686,3.5866,3.6019,3.5561,3.6019,2967450.7009
2009-08-25 10:00:00,9.4,9.48,9.32,9.32,4693276.312663341,3.5943,3.6249,3.5637,3.5637,4693276.3127
2009-08-25 10:30:00,9.33,9.37,9.31,9.32,1539795.6759325257,3.5675,3.5828,3.5599,3.5637,1539795.6759
2009-08-25 11:00:00,9.32,9.38,9.32,9.37,1119030.648610121,3.5637,3.5866,3.5637,3.5828,1119030.6486
2009-08-25 11:30:00,9.37,9.39,9.34,9.34,1647897.3627940128,3.5828,3.5905,3.5713,3.5713,1647897.3628
2009-08-25 12:00:00,9.34,9.39,9.34,9.38,588976.003801378,3.5713,3.5905,3.5713,3.5866,588976.0038
2009-08-25 12:30:00,9.39,9.41,9.37,9.39,1855547.636018057,3.5905,3.5981,3.5828,3.5905,1855547.636
2009-08-25 13:00:00,9.39,9.42,9.36,9.38,1860536.944642433,3.5905,3.6019,3.579,3.5866,1860536.9446
2009-08-25 13:30:00,9.38,9.38,9.36,9.36,1454027.0848182463,3.5866,3.5866,3.579,3.579,1454027.0848
2009-08-25 14:00:00,9.38,9.38,9.36,9.37,929436.9208838204,3.5866,3.5866,3.579,3.5828,929436.9209
2009-08-25 14:30:00,9.37,9.37,9.32,9.37,1273224.043715847,3.5828,3.5828,3.5637,3.5828,1273224.0437
2009-08-25 15:00:00,9.37,9.42,9.37,9.39,1340460.9170824424,3.5828,3.6019,3.5828,3.5905,1340460.9171
2009-08-25 15:30:00,9.4,9.41,9.37,9.39,2637918.74554526,3.5943,3.5981,3.5828,3.5905,2637918.7455
2009-08-26 09:30:00,9.33,9.34,9.26,9.31,2686623.901164172,3.5675,3.5713,3.5408,3.5599,2686623.9012
2009-08-26 10:00:00,9.32,9.39,9.31,9.36,3211451.6512235687,3.5637,3.5905,3.5599,3.579,3211451.6512
2009-08-26 10:30:00,9.37,9.39,9.29,9.3,2199334.758850083,3.5828,3.5905,3.5522,3.5561,2199334.7589
2009-08-26 11:00:00,9.3,9.3,9.2,9.21,2510334.996436208,3.5561,3.5561,3.5178,3.5216,2510334.9964
2009-08-26 11:30:00,9.22,9.24,9.19,9.22,2616298.4081729627,3.5255,3.5331,3.514,3.5255,2616298.4082
2009-08-26 12:00:00,9.22,9.23,9.21,9.22,1091233.071988596,3.5255,3.5293,3.5216,3.5255,1091233.072
2009-08-26 12:30:00,9.23,9.24,9.2,9.2,1013779.9952482776,3.5293,3.5331,3.5178,3.5178,1013779.9952
2009-08-26 13:00:00,9.2,9.21,9.16,9.19,1761938.7027797578,3.5178,3.5216,3.5025,3.514,1761938.7028
2009-08-26 13:30:00,9.19,9.3,9.19,9.3,2610596.3411736754,3.514,3.5561,3.514,3.5561,2610596.3412
2009-08-26 14:00:00,9.29,9.31,9.29,9.31,1724875.2672843903,3.5522,3.5599,3.5522,3.5599,1724875.2673
2009-08-26 14:30:00,9.31,9.32,9.28,9.31,2767403.1836540746,3.5599,3.5637,3.5484,3.5599,2767403.1837
2009-08-26 15:00:00,9.31,9.35,9.31,9.34,3156569.256355429,3.5599,3.5752,3.5599,3.5713,3156569.2564
2009-08-26 15:30:00,9.35,9.39,9.34,9.37,6763364.219529579,3.5752,3.5905,3.5713,3.5828,6763364.2195
2009-08-27 09:30:00,9.37,9.39,9.28,9.32,4150867.1893561417,3.5828,3.5905,3.5484,3.5637,4150867.1894
2009-08-27 10:00:00,9.32,9.33,9.28,9.29,2926110.715134236,3.5637,3.5675,3.5484,3.5522,2926110.7151
2009-08-27 10:30:00,9.29,9.31,9.26,9.29,1713946.3055357568,3.5522,3.5599,3.5408,3.5522,1713946.3055
2009-08-27 11:00:00,9.28,9.32,9.27,9.31,1602518.4129246853,3.5484,3.5637,3.5446,3.5599,1602518.4129
2009-08-27 11:30:00,9.31,9.34,9.28,9.34,950106.9137562368,3.5599,3.5713,3.5484,3.5713,950106.9138
2009-08-27 12:00:00,9.33,9.36,9.31,9.36,582561.1784271798,3.5675,3.579,3.5599,3.579,582561.1784
2009-08-27 12:30:00,9.36,9.39,9.35,9.39,1176526.4908529343,3.579,3.5905,3.5752,3.5905,1176526.4909
2009-08-27 13:00:00,9.39,9.4,9.35,9.38,1809693.5138987885,3.5905,3.5943,3.5752,3.5866,1809693.5139
2009-08-27 13:30:00,9.38,9.49,9.38,9.47,4007127.583749109,3.5866,3.6287,3.5866,3.6211,4007127.5837
2009-08-27 14:00:00,9.47,9.5,9.45,9.46,1787835.5904015205,3.6211,3.6325,3.6134,3.6172,1787835.5904
2009-08-27 14:30:00,9.46,9.47,9.43,9.45,1871941.078641008,3.6172,3.6211,3.6058,3.6134,1871941.0786
2009-08-27 15:00:00,9.44,9.45,9.41,9.42,1516274.6495604657,3.6096,3.6134,3.5981,3.6019,1516274.6496
2009-08-27 15:30:00,9.42,9.46,9.41,9.43,4235923.02209551,3.6019,3.6172,3.5981,3.6058,4235923.0221
2009-08-28 09:30:00,9.5,9.66,9.47,9.54,4419339.510572583,3.6325,3.6937,3.6211,3.6478,4419339.5106
2009-08-28 10:00:00,9.54,9.58,9.51,9.54,4086718.93561416,3.6478,3.6631,3.6364,3.6478,4086718.9356
2009-08-28 10:30:00,9.54,9.59,9.53,9.59,3360655.7377049183,3.6478,3.6669,3.644,3.6669,3360655.7377
2009-08-28 11:00:00,9.59,9.59,9.52,9.55,2523402.233309575,3.6669,3.6669,3.6402,3.6516,2523402.2333
2009-08-28 11:30:00,9.55,9.56,9.49,9.51,1780945.592777382,3.6516,3.6555,3.6287,3.6364,1780945.5928
2009-08-28 12:00:00,9.51,9.52,9.41,9.42,2308861.9624613924,3.6364,3.6402,3.5981,3.6019,2308861.9625
2009-08-28 12:30:00,9.42,9.45,9.42,9.43,1642432.881919696,3.6019,3.6134,3.6019,3.6058,1642432.8819
2009-08-28 13:00:00,9.43,9.53,9.43,9.48,2235210.2637205985,3.6058,3.644,3.6058,3.6249,2235210.2637
2009-08-28 13:30:00,9.48,9.5,9.47,9.47,1273461.6298408173,3.6249,3.6325,3.6211,3.6211,1273461.6298
2009-08-28 14:00:00,9.47,9.49,9.46,9.47,1239011.6417201236,3.6211,3.6287,3.6172,3.6211,1239011.6417
2009-08-28 14:30:00,9.47,9.48,9.45,9.45,1469707.7690662865,3.6211,3.6249,3.6134,3.6134,1469707.7691
2009-08-28 15:00:00,9.45,9.48,9.44,9.47,1007365.1698740794,3.6134,3.6249,3.6096,3.6211,1007365.1699
2009-08-28 15:30:00,9.47,9.47,9.42,9.45,2989546.2105013067,3.6211,3.6211,3.6019,3.6134,2989546.2105
2009-08-31 09:30:00,9.35,9.39,9.3,9.31,4494654.312188168,3.5752,3.5905,3.5561,3.5599,4494654.3122
2009-08-31 10:00:00,9.31,9.31,9.26,9.27,1929912.093133761,3.5599,3.5599,3.5408,3.5446,1929912.0931
2009-08-31 10:30:00,9.26,9.33,9.24,9.32,1752672.843905916,3.5408,3.5675,3.5331,3.5637,1752672.8439
2009-08-31 11:00:00,9.32,9.34,9.29,9.29,1626989.7837966264,3.5637,3.5713,3.5522,3.5522,1626989.7838
2009-08-31 11:30:00,9.29,9.31,9.29,9.3,1641482.5374198146,3.5522,3.5599,3.5522,3.5561,1641482.5374
2009-08-31 12:00:00,9.3,9.31,9.28,9.29,763839.3917795201,3.5561,3.5599,3.5484,3.5522,763839.3918
2009-08-31 12:30:00,9.29,9.3,9.28,9.3,1062485.1508671893,3.5522,3.5561,3.5484,3.5561,1062485.1509
2009-08-31 13:00:00,9.3,9.31,9.28,9.28,992159.65787598,3.5561,3.5599,3.5484,3.5484,992159.6579
2009-08-31 13:30:00,9.29,9.29,9.26,9.28,893086.2437633643,3.5522,3.5522,3.5408,3.5484,893086.2438
2009-08-31 14:00:00,9.28,9.29,9.27,9.28,1144452.3639819436,3.5484,3.5522,3.5446,3.5484,1144452.364
2009-08-31 14:30:00,9.28,9.3,9.28,9.29,917320.028510335,3.5484,3.5561,3.5484,3.5522,917320.0285
2009-08-31 15:00:00,9.29,9.3,9.26,9.28,1905203.1361368496,3.5522,3.5561,3.5408,3.5484,1905203.1361
2009-08-31 15:30:00,9.28,9.32,9.27,9.32,2358279.876455216,3.5484,3.5637,3.5446,3.5637,2358279.8765
2009-09-01 09:30:00,9.33,9.76,9.3,9.61,20704205.274411976,3.5675,3.7319,3.5561,3.6746,20704205.2744
2009-09-01 10:00:00,9.6,9.62,9.47,9.49,10814445.236398194,3.6708,3.6784,3.6211,3.6287,10814445.2364
2009-09-01 10:30:00,9.49,9.52,9.41,9.42,3859824.186267522,3.6287,3.6402,3.5981,3.6019,3859824.1863
2009-09-01 11:00:00,9.42,9.44,9.26,9.27,4761225.944404847,3.6019,3.6096,3.5408,3.5446,4761225.9444
2009-09-01 11:30:00,9.27,9.28,9.18,9.18,6297695.414587788,3.5446,3.5484,3.5102,3.5102,6297695.4146
2009-09-01 12:00:00,9.18,9.19,9.1,9.13,7608220.479923973,3.5102,3.514,3.4796,3.491,7608220.4799
2009-09-01 12:30:00,9.13,9.19,9.12,9.13,2898313.138512711,3.491,3.514,3.4872,3.491,2898313.1385
2009-09-01 13:00:00,9.13,9.14,9.05,9.14,4126395.8184842006,3.491,3.4949,3.4605,3.4949,4126395.8185
2009-09-01 13:30:00,9.14,9.15,9.09,9.11,4936326.91850796,3.4949,3.4987,3.4758,3.4834,4936326.9185
2009-09-01 14:00:00,9.11,9.12,9.07,9.1,4452363.981943455,3.4834,3.4872,3.4681,3.4796,4452363.9819
2009-09-01 14:30:00,9.1,9.15,9.09,9.12,3931812.7821335234,3.4796,3.4987,3.4758,3.4872,3931812.7821
2009-09-01 15:00:00,9.13,9.15,9.09,9.1,3492040.864813495,3.491,3.4987,3.4758,3.4796,3492040.8648
2009-09-01 15:30:00,9.1,9.14,9.09,9.12,8316702.304585412,3.4796,3.4949,3.4758,3.4872,8316702.3046
2009-09-02 09:30:00,9.16,9.18,9.08,9.09,7210263.720598717,3.5025,3.5102,3.4719,3.4758,7210263.7206
2009-09-02 10:00:00,9.09,9.11,9.06,9.08,5157757.18698028,3.4758,3.4834,3.4643,3.4719,5157757.187
2009-09-02 10:30:00,9.08,9.1,9.04,9.09,3160370.6343549537,3.4719,3.4796,3.4566,3.4758,3160370.6344
2009-09-02 11:00:00,9.09,9.09,9.05,9.07,2258493.703967688,3.4758,3.4758,3.4605,3.4681,2258493.704
2009-09-02 11:30:00,9.07,9.08,9.02,9.03,2694464.243288192,3.4681,3.4719,3.449,3.4528,2694464.2433
2009-09-02 12:00:00,9.03,9.04,8.99,9.01,1680684.2480399143,3.4528,3.4566,3.4375,3.4452,1680684.248
2009-09-02 12:30:00,9.01,9.04,9.01,9.03,1376098.8358279876,3.4452,3.4566,3.4452,3.4528,1376098.8358
2009-09-02 13:00:00,9.02,9.04,8.99,8.99,2042765.5024946544,3.449,3.4566,3.4375,3.4375,2042765.5025
2009-09-02 13:30:00,8.99,9.01,8.99,8.99,1302922.3093371347,3.4375,3.4452,3.4375,3.4375,1302922.3093
2009-09-02 14:00:00,8.99,9.0,8.96,8.98,3282014.7303397483,3.4375,3.4413,3.426,3.4337,3282014.7303
2009-09-02 14:30:00,8.98,8.99,8.95,8.96,3028035.162746496,3.4337,3.4375,3.4222,3.426,3028035.1627
2009-09-02 15:00:00,8.97,9.02,8.95,8.99,2755048.705155619,3.4299,3.449,3.4222,3.4375,2755048.7052
2009-09-02 15:30:00,8.99,9.01,8.97,8.98,6056307.911617962,3.4375,3.4452,3.4299,3.4337,6056307.9116
2009-09-03 09:30:00,8.97,9.05,8.95,9.0,3468995.010691376,3.4299,3.4605,3.4222,3.4413,3468995.0107
2009-09-03 10:00:00,9.0,9.03,8.92,8.94,4306486.101211689,3.4413,3.4528,3.4108,3.4184,4306486.1012
2009-09-03 10:30:00,8.94,8.95,8.91,8.91,4090995.4858636255,3.4184,3.4222,3.4069,3.4069,4090995.4859
2009-09-03 11:00:00,8.91,8.97,8.91,8.94,1963886.909004514,3.4069,3.4299,3.4069,3.4184,1963886.909
2009-09-03 11:30:00,8.94,8.99,8.93,8.99,1570206.6999287242,3.4184,3.4375,3.4146,3.4375,1570206.6999
2009-09-03 12:00:00,8.99,9.01,8.97,9.0,1837966.2627702544,3.4375,3.4452,3.4299,3.4413,1837966.2628
2009-09-03 12:30:00,9.0,9.02,8.99,9.0,1142314.0888572107,3.4413,3.449,3.4375,3.4413,1142314.0889
2009-09-03 13:00:00,9.0,9.03,9.0,9.02,1624138.7502969827,3.4413,3.4528,3.4413,3.449,1624138.7503
2009-09-03 13:30:00,9.02,9.05,9.02,9.04,2724162.50890948,3.449,3.4605,3.449,3.4566,2724162.5089
2009-09-03 14:00:00,9.05,9.05,9.0,9.01,1054644.8087431695,3.4605,3.4605,3.4413,3.4452,1054644.8087
2009-09-03 14:30:00,9.02,9.02,8.99,9.01,1462580.1853171776,3.449,3.449,3.4375,3.4452,1462580.1853
2009-09-03 15:00:00,9.01,9.03,8.99,9.0,1641244.9512948445,3.4452,3.4528,3.4375,3.4413,1641244.9513
2009-09-03 15:30:00,9.0,9.03,9.0,9.02,4176051.3186029936,3.4413,3.4528,3.4413,3.449,4176051.3186
2009-09-04 09:30:00,9.01,9.03,8.94,8.94,2216678.545972916,3.4452,3.4528,3.4184,3.4184,2216678.546
2009-09-04 10:00:00,8.94,9.01,8.94,9.0,1988595.8660014253,3.4184,3.4452,3.4184,3.4413,1988595.866
2009-09-04 10:30:00,9.0,9.04,8.99,9.04,2610833.927298646,3.4413,3.4566,3.4375,3.4566,2610833.9273
2009-09-04 11:00:00,9.03,9.04,8.97,9.01,2616060.8220479926,3.4528,3.4566,3.4299,3.4452,2616060.822
2009-09-04 11:30:00,9.01,9.03,9.0,9.02,1822523.1646471843,3.4452,3.4528,3.4413,3.449,1822523.1646
2009-09-04 12:00:00,9.02,9.14,9.02,9.13,3035637.918745545,3.449,3.4949,3.449,3.491,3035637.9187
2009-09-04 12:30:00,9.14,9.18,9.13,9.18,1763601.8056545495,3.4949,3.5102,3.491,3.5102,1763601.8057
2009-09-04 13:00:00,9.18,9.24,9.17,9.2,2044428.6053694463,3.5102,3.5331,3.5063,3.5178,2044428.6054
2009-09-04 13:30:00,9.21,9.21,9.16,9.16,1285816.108339273,3.5216,3.5216,3.5025,3.5025,1285816.1083
2009-09-04 14:00:00,9.17,9.19,9.15,9.17,1660727.013542409,3.5063,3.514,3.4987,3.5063,1660727.0135
2009-09-04 14:30:00,9.17,9.23,9.16,9.23,1859111.4278926111,3.5063,3.5293,3.5025,3.5293,1859111.4279
2009-09-04 15:00:00,9.23,9.24,9.19,9.22,2125920.64623426,3.5293,3.5331,3.514,3.5255,2125920.6462
2009-09-04 15:30:00,9.22,9.23,9.18,9.22,4700879.06866239,3.5255,3.5293,3.5102,3.5255,4700879.0687
2009-09-08 09:30:00,9.27,9.3,9.15,9.16,4268234.735091471,3.5446,3.5561,3.4987,3.5025,4268234.7351
2009-09-08 10:00:00,9.16,9.18,9.12,9.18,3286053.6944642435,3.5025,3.5102,3.4872,3.5102,3286053.6945
2009-09-08 10:30:00,9.18,9.26,9.18,9.24,3117842.7179852696,3.5102,3.5408,3.5102,3.5331,3117842.718
2009-09-08 11:00:00,9.25,9.25,9.19,9.21,1516037.0634354954,3.5369,3.5369,3.514,3.5216,1516037.0634
2009-09-08 11:30:00,9.21,9.21,9.13,9.15,1883582.798764552,3.5216,3.5216,3.491,3.4987,1883582.7988
2009-09-08 12:00:00,9.15,9.15,9.13,9.14,783083.8679021145,3.4987,3.4987,3.491,3.4949,783083.8679
2009-09-08 12:30:00,9.14,9.15,9.13,9.13,938702.7797576622,3.4949,3.4987,3.491,3.491,938702.7798
2009-09-08 13:00:00,9.13,9.15,9.1,9.13,1184129.246851984,3.491,3.4987,3.4796,3.491,1184129.2469
2009-09-08 13:30:00,9.13,9.15,9.1,9.14,771679.7339035401,3.491,3.4987,3.4796,3.4949,771679.7339
2009-09-08 14:00:00,9.14,9.17,9.12,9.15,1645046.329294369,3.4949,3.5063,3.4872,3.4987,1645046.3293
2009-09-08 14:30:00,9.14,9.19,9.14,9.17,1646471.8460441912,3.4949,3.514,3.4949,3.5063,1646471.846
2009-09-08 15:00:00,9.17,9.21,9.14,9.18,2423378.4746970776,3.5063,3.5216,3.4949,3.5102,2423378.4747
2009-09-08 15:30:00,9.18,9.19,9.15,9.19,4451413.637443573,3.5102,3.514,3.4987,3.514,4451413.6374
2009-09-09 09:30:00,9.37,9.56,9.32,9.47,12847232.121644096,3.5828,3.6555,3.5637,3.6211,12847232.1216
2009-09-09 10:00:00,9.47,9.55,9.46,9.5,5848657.638393918,3.6211,3.6516,3.6172,3.6325,5848657.6384
2009-09-09 10:30:00,9.51,9.55,9.47,9.52,5155618.911855548,3.6364,3.6516,3.6211,3.6402,5155618.9119
2009-09-09 11:00:00,9.52,9.57,9.52,9.56,3160370.6343549537,3.6402,3.6593,3.6402,3.6555,3160370.6344
2009-09-09 11:30:00,9.56,9.63,9.56,9.6,4328819.196958898,3.6555,3.6822,3.6555,3.6708,4328819.197
2009-09-09 12:00:00,9.6,9.61,9.59,9.6,1468519.838441435,3.6708,3.6746,3.6669,3.6708,1468519.8384
2009-09-09 12:30:00,9.6,9.6,9.56,9.57,2273461.6298408173,3.6708,3.6708,3.6555,3.6593,2273461.6298
2009-09-09 13:00:00,9.57,9.6,9.56,9.58,2094559.27773818,3.6593,3.6708,3.6555,3.6631,2094559.2777
2009-09-09 13:30:00,9.58,9.59,9.57,9.59,1303159.895462105,3.6631,3.6669,3.6593,3.6669,1303159.8955
2009-09-09 14:00:00,9.59,9.59,9.5,9.51,2623663.5780470422,3.6669,3.6669,3.6325,3.6364,2623663.578
2009-09-09 14:30:00,9.51,9.54,9.49,9.51,2465906.3910667617,3.6364,3.6478,3.6287,3.6364,2465906.3911
2009-09-09 15:00:00,9.51,9.55,9.5,9.54,1990258.9688762173,3.6364,3.6516,3.6325,3.6478,1990258.9689
2009-09-09 15:30:00,9.55,9.57,9.52,9.55,3691613.209788548,3.6516,3.6593,3.6402,3.6516,3691613.2098
2009-09-10 09:30:00,9.67,9.89,9.66,9.86,9562603.943929674,3.6975,3.7817,3.6937,3.7702,9562603.9439
2009-09-10 10:00:00,9.87,9.94,9.77,9.79,5340698.503207413,3.774,3.8008,3.7358,3.7434,5340698.5032
2009-09-10 10:30:00,9.79,9.93,9.78,9.91,7205987.1703492515,3.7434,3.7969,3.7396,3.7893,7205987.1703
2009-09-10 11:00:00,9.91,9.92,9.84,9.86,2296745.070087907,3.7893,3.7931,3.7625,3.7702,2296745.0701
2009-09-10 11:30:00,9.87,9.87,9.83,9.83,2726063.197909242,3.774,3.774,3.7587,3.7587,2726063.1979
2009-09-10 12:00:00,9.83,9.92,9.83,9.87,2383701.5918270373,3.7587,3.7931,3.7587,3.774,2383701.5918
2009-09-10 12:30:00,9.87,9.92,9.87,9.9,1943929.6745070089,3.774,3.7931,3.774,3.7855,1943929.6745
2009-09-10 13:00:00,9.9,9.91,9.85,9.86,1702066.9992872416,3.7855,3.7893,3.7664,3.7702,1702066.9993
2009-09-10 13:30:00,9.85,9.89,9.84,9.89,1589213.5899263483,3.7664,3.7817,3.7625,3.7817,1589213.5899
2009-09-10 14:00:00,9.89,9.9,9.85,9.88,1827037.3010216204,3.7817,3.7855,3.7664,3.7778,1827037.301
2009-09-10 14:30:00,9.88,9.92,9.86,9.91,2327868.8524590163,3.7778,3.7931,3.7702,3.7893,2327868.8525
2009-09-10 15:00:00,9.92,9.92,9.86,9.9,3339748.158707532,3.7931,3.7931,3.7702,3.7855,3339748.1587
2009-09-10 15:30:00,9.9,9.92,9.89,9.9,5782846.281777144,3.7855,3.7931,3.7817,3.7855,5782846.2818
2009-09-11 09:30:00,9.93,9.94,9.82,9.87,4844381.088144452,3.7969,3.8008,3.7549,3.774,4844381.0881
2009-09-11 10:00:00,9.87,9.98,9.82,9.95,5861962.461392255,3.774,3.8161,3.7549,3.8046,5861962.4614
2009-09-11 10:30:00,9.96,10.03,9.96,10.03,4153480.636730815,3.8084,3.8352,3.8084,3.8352,4153480.6367
2009-09-11 11:00:00,10.03,10.04,9.96,9.96,2306961.27346163,3.8352,3.839,3.8084,3.8084,2306961.2735
2009-09-11 11:30:00,9.96,9.99,9.95,9.97,2115704.442860537,3.8084,3.8199,3.8046,3.8122,2115704.4429
2009-09-11 12:00:00,9.97,9.97,9.92,9.92,1457115.7044428606,3.8122,3.8122,3.7931,3.7931,1457115.7044
2009-09-11 12:30:00,9.92,9.96,9.91,9.95,2413162.271323355,3.7931,3.8084,3.7893,3.8046,2413162.2713
2009-09-11 13:00:00,9.94,9.99,9.93,9.98,1838441.4350201949,3.8008,3.8199,3.7969,3.8161,1838441.435
2009-09-11 13:30:00,9.98,10.0,9.98,9.98,1877643.1456402948,3.8161,3.8237,3.8161,3.8161,1877643.1456
2009-09-11 14:00:00,9.98,10.0,9.96,9.98,2001187.9306248515,3.8161,3.8237,3.8084,3.8161,2001187.9306
2009-09-11 14:30:00,9.98,9.99,9.92,9.92,3250415.7757186983,3.8161,3.8199,3.7931,3.7931,3250415.7757
2009-09-11 15:00:00,9.92,9.96,9.91,9.96,1916369.6840104533,3.7931,3.8084,3.7893,3.8084,1916369.684
2009-09-11 15:30:00,9.95,9.96,9.89,9.92,5509384.651936327,3.8046,3.8084,3.7817,3.7931,5509384.6519
2009-09-14 09:30:00,9.84,9.95,9.83,9.95,3169398.9071038254,3.7625,3.8046,3.7587,3.8046,3169398.9071
2009-09-14 10:00:00,9.95,9.96,9.9,9.93,3280826.799714897,3.8046,3.8084,3.7855,3.7969,3280826.7997
2009-09-14 10:30:00,9.93,9.95,9.9,9.91,3569018.7693038727,3.7969,3.8046,3.7855,3.7893,3569018.7693
2009-09-14 11:00:00,9.9,9.98,9.89,9.98,3604656.688049418,3.7855,3.8161,3.7817,3.8161,3604656.688
2009-09-14 11:30:00,9.98,10.01,9.95,9.96,1615823.235923022,3.8161,3.8275,3.8046,3.8084,1615823.2359
2009-09-14 12:00:00,9.96,9.98,9.96,9.97,1501306.7236873368,3.8084,3.8161,3.8084,3.8122,1501306.7237
2009-09-14 12:30:00,9.96,9.97,9.92,9.92,1906391.066761701,3.8084,3.8122,3.7931,3.7931,1906391.0668
2009-09-14 13:00:00,9.93,9.93,9.9,9.92,1326680.921834165,3.7969,3.7969,3.7855,3.7931,1326680.9218
2009-09-14 13:30:00,9.92,9.98,9.92,9.96,1536469.4701829413,3.7931,3.8161,3.7931,3.8084,1536469.4702
2009-09-14 14:00:00,9.96,10.0,9.95,10.0,1325017.8189593728,3.8084,3.8237,3.8046,3.8237,1325017.819
2009-09-14 14:30:00,9.99,10.01,9.98,9.99,2181278.2133523403,3.8199,3.8275,3.8161,3.8199,2181278.2134
2009-09-14 15:00:00,9.99,10.01,9.98,10.0,2502969.826562129,3.8199,3.8275,3.8161,3.8237,2502969.8266
2009-09-14 15:30:00,10.0,10.04,10.0,10.03,3349489.189831314,3.8237,3.839,3.8237,3.8352,3349489.1898
2009-09-15 09:30:00,10.31,10.32,10.15,10.21,9621525.30292231,3.9422,3.9461,3.8811,3.904,9621525.3029
2009-09-15 10:00:00,10.22,10.22,10.08,10.13,8543359.46780708,3.9078,3.9078,3.8543,3.8734,8543359.4678
2009-09-15 10:30:00,10.13,10.18,10.11,10.14,3551437.3960560705,3.8734,3.8925,3.8658,3.8772,3551437.3961
2009-09-15 11:00:00,10.14,10.17,10.11,10.15,2409598.4794488004,3.8772,3.8887,3.8658,3.8811,2409598.4794
2009-09-15 11:30:00,10.16,10.19,10.14,10.17,1861724.8752672845,3.8849,3.8964,3.8772,3.8887,1861724.8753
2009-09-15 12:00:00,10.17,10.19,10.16,10.19,2209550.962223806,3.8887,3.8964,3.8849,3.8964,2209550.9622
2009-09-15 12:30:00,10.19,10.27,10.19,10.27,3119980.9931100025,3.8964,3.927,3.8964,3.927,3119980.9931
2009-09-15 13:00:00,10.27,10.31,10.25,10.26,2834402.4708957,3.927,3.9422,3.9193,3.9231,2834402.4709
2009-09-15 13:30:00,10.25,10.26,10.22,10.26,1930387.2653837013,3.9193,3.9231,3.9078,3.9231,1930387.2654
2009-09-15 14:00:00,10.25,10.26,10.22,10.23,2065573.7704918035,3.9193,3.9231,3.9078,3.9117,2065573.7705
2009-09-15 14:30:00,10.23,10.24,10.19,10.22,2622950.819672131,3.9117,3.9155,3.8964,3.9078,2622950.8197
2009-09-15 15:00:00,10.23,10.23,10.19,10.2,2610121.1689237347,3.9117,3.9117,3.8964,3.9002,2610121.1689
2009-09-15 15:30:00,10.2,10.2,10.12,10.16,6485626.039439297,3.9002,3.9002,3.8696,3.8849,6485626.0394
2009-09-16 09:30:00,10.29,10.32,10.16,10.22,7574245.664053219,3.9346,3.9461,3.8849,3.9078,7574245.6641
2009-09-16 10:00:00,10.22,10.27,10.17,10.19,3887146.590639107,3.9078,3.927,3.8887,3.8964,3887146.5906
2009-09-16 10:30:00,10.19,10.22,10.16,10.17,2104062.7227369924,3.8964,3.9078,3.8849,3.8887,2104062.7227
2009-09-16 11:00:00,10.17,10.19,10.1,10.1,3603943.929674507,3.8887,3.8964,3.8619,3.8619,3603943.9297
2009-09-16 11:30:00,10.1,10.24,10.1,10.23,3948681.397006415,3.8619,3.9155,3.8619,3.9117,3948681.397
2009-09-16 12:00:00,10.23,10.32,10.23,10.29,5000000.0,3.9117,3.9461,3.9117,3.9346,5000000.0
2009-09-16 12:30:00,10.29,10.3,10.18,10.18,3389878.8310762653,3.9346,3.9384,3.8925,3.8925,3389878.8311
2009-09-16 13:00:00,10.18,10.27,10.18,10.26,3158232.359230221,3.8925,3.927,3.8925,3.9231,3158232.3592
2009-09-16 13:30:00,10.27,10.27,10.24,10.24,2581373.2478023283,3.927,3.927,3.9155,3.9155,2581373.2478
2009-09-16 14:00:00,10.24,10.32,10.22,10.29,6946780.708006653,3.9155,3.9461,3.9078,3.9346,6946780.708
2009-09-16 14:30:00,10.29,10.31,10.27,10.27,2759562.841530055,3.9346,3.9422,3.927,3.927,2759562.8415
2009-09-16 15:00:00,10.27,10.31,10.24,10.25,5441910.192444761,3.927,3.9422,3.9155,3.9193,5441910.1924
2009-09-16 15:30:00,10.25,10.27,10.22,10.24,7427892.611071514,3.9193,3.927,3.9078,3.9155,7427892.6111
2009-09-17 09:30:00,10.11,10.25,10.11,10.25,3721073.889284866,3.8658,3.9193,3.8658,3.9193,3721073.8893
2009-09-17 10:00:00,10.25,10.36,10.24,10.31,6221667.854597292,3.9193,3.9614,3.9155,3.9422,6221667.8546
2009-09-17 10:30:00,10.31,10.34,10.3,10.31,3037301.0216203374,3.9422,3.9537,3.9384,3.9422,3037301.0216
2009-09-17 11:00:00,10.31,10.32,10.25,10.26,2410786.410073652,3.9422,3.9461,3.9193,3.9231,2410786.4101
2009-09-17 11:30:00,10.26,10.31,10.24,10.3,3054644.808743169,3.9231,3.9422,3.9155,3.9384,3054644.8087
2009-09-17 12:00:00,10.3,10.32,10.24,10.27,5249940.603468757,3.9384,3.9461,3.9155,3.927,5249940.6035
2009-09-17 12:30:00,10.27,10.29,10.21,10.22,2406747.445949157,3.927,3.9346,3.904,3.9078,2406747.4459
2009-09-17 13:00:00,10.22,10.27,10.22,10.26,1513898.7883107627,3.9078,3.927,3.9078,3.9231,1513898.7883
2009-09-17 13:30:00,10.26,10.3,10.25,10.29,1517700.1663102875,3.9231,3.9384,3.9193,3.9346,1517700.1663
2009-09-17 14:00:00,10.29,10.29,10.26,10.28,1375623.6635780472,3.9346,3.9346,3.9231,3.9308,1375623.6636
2009-09-17 14:30:00,10.28,10.32,10.28,10.32,2538845.3314326443,3.9308,3.9461,3.9308,3.9461,2538845.3314
2009-09-17 15:00:00,10.31,10.33,10.3,10.3,2365169.8740793536,3.9422,3.9499,3.9384,3.9384,2365169.8741
2009-09-17 15:30:00,10.31,10.31,10.26,10.28,3455215.0154430983,3.9422,3.9422,3.9231,3.9308,3455215.0154
2009-09-18 09:30:00,10.32,10.41,10.28,10.38,9242813.01971965,3.9461,3.9805,3.9308,3.969,9242813.0197
2009-09-18 10:00:00,10.38,10.38,10.23,10.25,3638393.917795201,3.969,3.969,3.9117,3.9193,3638393.9178
2009-09-18 10:30:00,10.25,10.32,10.25,10.26,2367308.1492040865,3.9193,3.9461,3.9193,3.9231,2367308.1492
2009-09-18 11:00:00,10.26,10.3,10.23,10.28,1578047.0420527442,3.9231,3.9384,3.9117,3.9308,1578047.0421
2009-09-18 11:30:00,10.27,10.29,10.24,10.25,1490377.7619387028,3.927,3.9346,3.9155,3.9193,1490377.7619
2009-09-18 12:00:00,10.25,10.29,10.23,10.28,927061.0596341174,3.9193,3.9346,3.9117,3.9308,927061.0596
2009-09-18 12:30:00,10.28,10.33,10.28,10.33,1257305.7733428369,3.9308,3.9499,3.9308,3.9499,1257305.7733
2009-09-18 13:00:00,10.32,10.35,10.32,10.34,1172012.3544784985,3.9461,3.9575,3.9461,3.9537,1172012.3545
2009-09-18 13:30:00,10.33,10.37,10.33,10.35,1073889.284865764,3.9499,3.9652,3.9499,3.9575,1073889.2849
2009-09-18 14:00:00,10.34,10.35,10.28,10.28,1399382.2760750772,3.9537,3.9575,3.9308,3.9308,1399382.2761
2009-09-18 14:30:00,10.28,10.29,10.24,10.28,1744357.3295319553,3.9308,3.9346,3.9155,3.9308,1744357.3295
2009-09-18 15:00:00,10.27,10.32,10.27,10.3,1991922.0717510097,3.927,3.9461,3.927,3.9384,1991922.0718
2009-09-18 15:30:00,10.3,10.32,10.25,10.25,6836778.332145403,3.9384,3.9461,3.9193,3.9193,6836778.3321
2009-09-21 09:30:00,10.21,10.24,10.09,10.1,3834402.4708957,3.904,3.9155,3.8581,3.8619,3834402.4709
2009-09-21 10:00:00,10.09,10.14,10.05,10.12,4012592.064623426,3.8581,3.8772,3.8428,3.8696,4012592.0646
2009-09-21 10:30:00,10.12,10.16,10.07,10.16,3424803.9914469,3.8696,3.8849,3.8505,3.8849,3424803.9914
2009-09-21 11:00:00,10.16,10.21,10.15,10.16,2023283.4402470896,3.8849,3.904,3.8811,3.8849,2023283.4402
2009-09-21 11:30:00,10.16,10.19,10.14,10.16,1036825.8493703968,3.8849,3.8964,3.8772,3.8849,1036825.8494
2009-09-21 12:00:00,10.16,10.16,10.13,10.14,1081492.0408648136,3.8849,3.8849,3.8734,3.8772,1081492.0409
2009-09-21 12:30:00,10.13,10.16,10.1,10.11,1774055.595153243,3.8734,3.8849,3.8619,3.8658,1774055.5952
2009-09-21 13:00:00,10.11,10.14,10.09,10.14,2088857.210738893,3.8658,3.8772,3.8581,3.8772,2088857.2107
2009-09-21 13:30:00,10.14,10.16,10.13,10.16,1917082.4423853648,3.8772,3.8849,3.8734,3.8849,1917082.4424
2009-09-21 14:00:00,10.16,10.18,10.12,10.12,1281777.144214778,3.8849,3.8925,3.8696,3.8696,1281777.1442
2009-09-21 14:30:00,10.12,10.17,10.12,10.15,1373247.802328344,3.8696,3.8887,3.8696,3.8811,1373247.8023
2009-09-21 15:00:00,10.16,10.18,10.14,10.15,1746970.7769066286,3.8849,3.8925,3.8772,3.8811,1746970.7769
2009-09-21 15:30:00,10.15,10.18,10.12,10.17,3759087.669280114,3.8811,3.8925,3.8696,3.8887,3759087.6693
2009-09-22 09:30:00,10.27,10.3,10.16,10.17,3876692.8011404136,3.927,3.9384,3.8849,3.8887,3876692.8011
2009-09-22 10:00:00,10.17,10.28,10.15,10.18,2794725.58802566,3.8887,3.9308,3.8811,3.8925,2794725.588
2009-09-22 10:30:00,10.18,10.21,10.13,10.18,3268947.493466381,3.8925,3.904,3.8734,3.8925,3268947.4935
2009-09-22 11:00:00,10.19,10.22,10.18,10.19,3247089.569969114,3.8964,3.9078,3.8925,3.8964,3247089.57
2009-09-22 11:30:00,10.19,10.23,10.19,10.23,1940841.0548823948,3.8964,3.9117,3.8964,3.9117,1940841.0549
2009-09-22 12:00:00,10.23,10.27,10.22,10.24,2277738.1800902826,3.9117,3.927,3.9078,3.9155,2277738.1801
2009-09-22 12:30:00,10.24,10.27,10.16,10.24,1130434.7826086958,3.9155,3.927,3.8849,3.9155,1130434.7826
2009-09-22 13:00:00,10.24,10.27,10.21,10.21,1588976.003801378,3.9155,3.927,3.904,3.904,1588976.0038
2009-09-22 13:30:00,10.21,10.22,10.19,10.2,1736041.8151579949,3.904,3.9078,3.8964,3.9002,1736041.8152
2009-09-22 14:00:00,10.2,10.23,10.2,10.22,694701.8294131623,3.9002,3.9117,3.9002,3.9078,694701.8294
2009-09-22 14:30:00,10.23,10.27,10.22,10.24,1811594.2028985508,3.9117,3.927,3.9078,3.9155,1811594.2029
2009-09-22 15:00:00,10.24,10.3,10.24,10.29,1840104.537894987,3.9155,3.9384,3.9155,3.9346,1840104.5379
2009-09-22 15:30:00,10.29,10.31,10.27,10.29,2990496.555001188,3.9346,3.9422,3.927,3.9346,2990496.555
2009-09-23 09:30:00,10.27,10.34,10.25,10.28,1709669.7552862912,3.927,3.9537,3.9193,3.9308,1709669.7553
2009-09-23 10:00:00,10.28,10.34,10.26,10.33,1425991.922071751,3.9308,3.9537,3.9231,3.9499,1425991.9221
2009-09-23 10:30:00,10.32,10.33,10.23,10.24,1712045.6165359942,3.9461,3.9499,3.9117,3.9155,1712045.6165
2009-09-23 11:00:00,10.24,10.24,10.16,10.19,1868614.8728914235,3.9155,3.9155,3.8849,3.8964,1868614.8729
2009-09-23 11:30:00,10.19,10.22,10.19,10.2,1119980.9931100025,3.8964,3.9078,3.8964,3.9002,1119980.9931
2009-09-23 12:00:00,10.2,10.21,10.18,10.19,975528.6291280588,3.9002,3.904,3.8925,3.8964,975528.6291
2009-09-23 12:30:00,10.2,10.22,10.18,10.19,845093.8465193633,3.9002,3.9078,3.8925,3.8964,845093.8465
2009-09-23 13:00:00,10.19,10.2,10.17,10.17,1187217.8664765975,3.8964,3.9002,3.8887,3.8887,1187217.8665
2009-09-23 13:30:00,10.17,10.23,10.17,10.23,1503444.9988120694,3.8887,3.9117,3.8887,3.9117,1503444.9988
2009-09-23 14:00:00,10.22,10.24,10.18,10.19,2383701.5918270373,3.9078,3.9155,3.8925,3.8964,2383701.5918
2009-09-23 14:30:00,10.19,10.24,10.16,10.16,3963886.909004514,3.8964,3.9155,3.8849,3.8849,3963886.909
2009-09-23 15:00:00,10.16,10.19,10.07,10.08,3642195.295794726,3.8849,3.8964,3.8505,3.8543,3642195.2958
2009-09-23 15:30:00,10.09,10.09,10.0,10.02,7168686.148728915,3.8581,3.8581,3.8237,3.8314,7168686.1487
2009-09-24 09:30:00,10.13,10.16,9.92,10.01,5428605.369446425,3.8734,3.8849,3.7931,3.8275,5428605.3694
2009-09-24 10:00:00,10.01,10.03,9.9,9.92,4699928.724162509,3.8275,3.8352,3.7855,3.7931,4699928.7242
2009-09-24 10:30:00,9.92,9.92,9.77,9.89,4945830.363506772,3.7931,3.7931,3.7358,3.7817,4945830.3635
2009-09-24 11:00:00,9.89,9.93,9.89,9.92,3389878.8310762653,3.7817,3.7969,3.7817,3.7931,3389878.8311
2009-09-24 11:30:00,9.92,9.94,9.9,9.92,1995961.0358755048,3.7931,3.8008,3.7855,3.7931,1995961.0359
2009-09-24 12:00:00,9.92,9.93,9.91,9.91,883107.6265146115,3.7931,3.7969,3.7893,3.7893,883107.6265
2009-09-24 12:30:00,9.91,9.93,9.9,9.91,1635542.8842955572,3.7893,3.7969,3.7855,3.7893,1635542.8843
2009-09-24 13:00:00,9.91,9.94,9.91,9.93,1381325.7305773343,3.7893,3.8008,3.7893,3.7969,1381325.7306
2009-09-24 13:30:00,9.93,9.95,9.87,9.89,2363031.598954621,3.7969,3.8046,3.774,3.7817,2363031.599
2009-09-24 14:00:00,9.89,9.89,9.85,9.88,1603706.3435495368,3.7817,3.7817,3.7664,3.7778,1603706.3435
2009-09-24 14:30:00,9.87,9.89,9.87,9.89,1429793.3000712758,3.774,3.7817,3.774,3.7817,1429793.3001
2009-09-24 15:00:00,9.89,9.91,9.87,9.9,2439534.3311950583,3.7817,3.7893,3.774,3.7855,2439534.3312
2009-09-24 15:30:00,9.9,9.92,9.88,9.91,3745070.0879068654,3.7855,3.7931,3.7778,3.7893,3745070.0879
2009-09-25 09:30:00,9.82,9.95,9.8,9.88,3306010.9289617487,3.7549,3.8046,3.7472,3.7778,3306010.929
2009-09-25 10:00:00,9.88,9.93,9.86,9.92,2291993.347588501,3.7778,3.7969,3.7702,3.7931,2291993.3476
2009-09-25 10:30:00,9.92,9.93,9.89,9.9,2017818.9593727728,3.7931,3.7969,3.7817,3.7855,2017818.9594
2009-09-25 11:00:00,9.9,9.91,9.84,9.89,1255167.498218104,3.7855,3.7893,3.7625,3.7817,1255167.4982
2009-09-25 11:30:00,9.89,9.89,9.84,9.85,942504.157757187,3.7817,3.7817,3.7625,3.7664,942504.1578
2009-09-25 12:00:00,9.85,9.86,9.83,9.84,2881206.937514849,3.7664,3.7702,3.7587,3.7625,2881206.9375
2009-09-25 12:30:00,9.84,9.84,9.8,9.81,874316.9398907104,3.7625,3.7625,3.7472,3.7511,874316.9399
2009-09-25 13:00:00,9.81,9.81,9.78,9.8,2283677.8332145405,3.7511,3.7511,3.7396,3.7472,2283677.8332
2009-09-25 13:30:00,9.8,9.82,9.78,9.81,1507008.790686624,3.7472,3.7549,3.7396,3.7511,1507008.7907
2009-09-25 14:00:00,9.82,9.83,9.79,9.82,1668092.1834164886,3.7549,3.7587,3.7434,3.7549,1668092.1834
2009-09-25 14:30:00,9.82,9.91,9.81,9.91,3762413.8750296985,3.7549,3.7893,3.7511,3.7893,3762413.875
2009-09-25 15:00:00,9.9,9.92,9.88,9.9,1858161.08339273,3.7855,3.7931,3.7778,3.7855,1858161.0834
2009-09-25 15:30:00,9.9,9.9,9.85,9.87,4029223.093371347,3.7855,3.7855,3.7664,3.774,4029223.0934
2009-09-28 09:30:00,9.92,10.06,9.88,10.05,2540270.8481824663,3.7931,3.8467,3.7778,3.8428,2540270.8482
2009-09-28 10:00:00,10.06,10.08,10.04,10.06,3264908.5293418863,3.8467,3.8543,3.839,3.8467,3264908.5293
2009-09-28 10:30:00,10.06,10.11,10.06,10.08,2807555.238774056,3.8467,3.8658,3.8467,3.8543,2807555.2388
2009-09-28 11:00:00,10.08,10.11,10.06,10.06,1289379.9002138276,3.8543,3.8658,3.8467,3.8467,1289379.9002
2009-09-28 11:30:00,10.06,10.06,10.04,10.06,1024471.3708719412,3.8467,3.8467,3.839,3.8467,1024471.3709
2009-09-28 12:00:00,10.06,10.07,10.02,10.03,941078.6410073652,3.8467,3.8505,3.8314,3.8352,941078.641
2009-09-28 12:30:00,10.03,10.06,10.0,10.01,798289.3799002138,3.8352,3.8467,3.8237,3.8275,798289.3799
2009-09-28 13:00:00,10.01,10.02,10.0,10.0,999524.8277500594,3.8275,3.8314,3.8237,3.8237,999524.8278
2009-09-28 13:30:00,10.0,10.03,10.0,10.01,898550.7246376812,3.8237,3.8352,3.8237,3.8275,898550.7246
2009-09-28 14:00:00,10.01,10.06,10.0,10.05,1262057.4958422428,3.8275,3.8467,3.8237,3.8428,1262057.4958
2009-09-28 14:30:00,10.05,10.07,10.05,10.06,2436920.8838203847,3.8428,3.8505,3.8428,3.8467,2436920.8838
2009-09-28 15:00:00,10.06,10.06,10.03,10.04,1234022.3330957473,3.8467,3.8467,3.8352,3.839,1234022.3331
2009-09-28 15:30:00,10.04,10.06,10.02,10.06,3933713.471133286,3.839,3.8467,3.8314,3.8467,3933713.4711
2009-09-29 09:30:00,10.02,10.08,10.0,10.05,2955571.3946305537,3.8314,3.8543,3.8237,3.8428,2955571.3946
2009-09-29 10:00:00,10.05,10.05,9.92,9.97,2844856.260394393,3.8428,3.8428,3.7931,3.8122,2844856.2604
2009-09-29 10:30:00,9.98,9.98,9.93,9.95,1651936.326918508,3.8161,3.8161,3.7969,3.8046,1651936.3269
2009-09-29 11:00:00,9.95,9.99,9.94,9.99,1257068.1872178663,3.8046,3.8199,3.8008,3.8199,1257068.1872
2009-09-29 11:30:00,9.99,10.01,9.97,10.0,1002138.2751247328,3.8199,3.8275,3.8122,3.8237,1002138.2751
2009-09-29 12:00:00,10.0,10.03,10.0,10.02,1205274.411974341,3.8237,3.8352,3.8237,3.8314,1205274.412
2009-09-29 12:30:00,10.02,10.06,10.02,10.04,1421952.9579472558,3.8314,3.8467,3.8314,3.839,1421952.9579
2009-09-29 13:00:00,10.04,10.07,10.04,10.05,1376336.421952958,3.839,3.8505,3.839,3.8428,1376336.422
2009-09-29 13:30:00,10.06,10.07,10.03,10.05,1534093.6089332383,3.8467,3.8505,3.8352,3.8428,1534093.6089
2009-09-29 14:00:00,10.05,10.05,10.0,10.0,1762413.8750296982,3.8428,3.8428,3.8237,3.8237,1762413.875
2009-09-29 14:30:00,10.01,10.05,9.98,10.04,1237110.952720361,3.8275,3.8428,3.8161,3.839,1237110.9527
2009-09-29 15:00:00,10.04,10.08,10.03,10.05,2152055.119980993,3.839,3.8543,3.8352,3.8428,2152055.12
2009-09-29 15:30:00,10.05,10.08,10.03,10.05,3982418.6267521977,3.8428,3.8543,3.8352,3.8428,3982418.6268
2009-09-30 09:30:00,10.05,10.08,9.87,9.91,4095509.622238061,3.8428,3.8543,3.774,3.7893,4095509.6222
2009-09-30 10:00:00,9.91,9.95,9.83,9.86,4209550.962223806,3.7893,3.8046,3.7587,3.7702,4209550.9622
2009-09-30 10:30:00,9.86,9.87,9.73,9.76,5871228.320266097,3.7702,3.774,3.7205,3.7319,5871228.3203
2009-09-30 11:00:00,9.76,9.8,9.75,9.79,4997861.724875268,3.7319,3.7472,3.7281,3.7434,4997861.7249
2009-09-30 11:30:00,9.78,9.82,9.74,9.81,3696127.346162984,3.7396,3.7549,3.7243,3.7511,3696127.3462
2009-09-30 12:00:00,9.81,9.83,9.79,9.81,3922309.337134712,3.7511,3.7587,3.7434,3.7511,3922309.3371
2009-09-30 12:30:00,9.81,9.95,9.81,9.94,3061772.3924922785,3.7511,3.8046,3.7511,3.8008,3061772.3925
2009-09-30 13:00:00,9.94,10.0,9.93,9.93,2890235.2102637207,3.8008,3.8237,3.7969,3.7969,2890235.2103
2009-09-30 13:30:00,9.94,9.98,9.92,9.97,2369921.59657876,3.8008,3.8161,3.7931,3.8122,2369921.5966
2009-09-30 14:00:00,9.97,9.98,9.93,9.95,1980755.5238774056,3.8122,3.8161,3.7969,3.8046,1980755.5239
2009-09-30 14:30:00,9.95,9.98,9.92,9.92,2618674.2694226657,3.8046,3.8161,3.7931,3.7931,2618674.2694
2009-09-30 15:00:00,9.92,9.92,9.86,9.87,3764076.97790449,3.7931,3.7931,3.7702,3.774,3764076.9779
2009-09-30 15:30:00,9.87,9.93,9.86,9.93,7509147.0658113565,3.774,3.7969,3.7702,3.7969,7509147.0658
2009-10-01 09:30:00,9.89,9.91,9.77,9.81,3458303.635067712,3.7817,3.7893,3.7358,3.7511,3458303.6351
2009-10-01 10:00:00,9.82,9.84,9.71,9.8,4115229.270610597,3.7549,3.7625,3.7128,3.7472,4115229.2706
2009-10-01 10:30:00,9.8,9.86,9.79,9.84,2393442.62295082,3.7472,3.7702,3.7434,3.7625,2393442.623
2009-10-01 11:00:00,9.84,9.84,9.68,9.68,3674269.4226657166,3.7625,3.7625,3.7014,3.7014,3674269.4227
2009-10-01 11:30:00,9.68,9.73,9.68,9.71,1484913.2810643858,3.7014,3.7205,3.7014,3.7128,1484913.2811
2009-10-01 12:00:00,9.71,9.74,9.68,9.71,1906866.2390116416,3.7128,3.7243,3.7014,3.7128,1906866.239
2009-10-01 12:30:00,9.71,9.71,9.66,9.67,1534331.195058209,3.7128,3.7128,3.6937,3.6975,1534331.1951
2009-10-01 13:00:00,9.67,9.68,9.63,9.67,1554050.8434307438,3.6975,3.7014,3.6822,3.6975,1554050.8434
2009-10-01 13:30:00,9.67,9.71,9.65,9.7,1782846.2817771442,3.6975,3.7128,3.6899,3.709,1782846.2818
2009-10-01 14:00:00,9.71,9.74,9.68,9.73,2569969.113803754,3.7128,3.7243,3.7014,3.7205,2569969.1138
2009-10-01 14:30:00,9.72,9.73,9.68,9.71,1894036.5882632453,3.7166,3.7205,3.7014,3.7128,1894036.5883
2009-10-01 15:00:00,9.71,9.74,9.7,9.73,2099073.414112616,3.7128,3.7243,3.709,3.7205,2099073.4141
2009-10-01 15:30:00,9.73,9.78,9.69,9.71,6872653.837015918,3.7205,3.7396,3.7052,3.7128,6872653.837
2009-10-02 09:30:00,9.59,9.71,9.59,9.64,4385127.108576859,3.6669,3.7128,3.6669,3.6861,4385127.1086
2009-10-02 10:00:00,9.63,9.68,9.58,9.66,2354003.326205749,3.6822,3.7014,3.6631,3.6937,2354003.3262
2009-10-02 10:30:00,9.66,9.68,9.58,9.58,2927773.818009028,3.6937,3.7014,3.6631,3.6631,2927773.818
2009-10-02 11:00:00,9.58,9.59,9.51,9.53,2504157.7571869805,3.6631,3.6669,3.6364,3.644,2504157.7572
2009-10-02 11:30:00,9.53,9.57,9.49,9.51,2599904.965550012,3.644,3.6593,3.6287,3.6364,2599904.9656
2009-10-02 12:00:00,9.51,9.57,9.5,9.57,2010453.7894986933,3.6364,3.6593,3.6325,3.6593,2010453.7895
2009-10-02 12:30:00,9.57,9.59,9.52,9.55,1645996.6737942505,3.6593,3.6669,3.6402,3.6516,1645996.6738
2009-10-02 13:00:00,9.55,9.6,9.55,9.59,2482299.8336897125,3.6516,3.6708,3.6516,3.6669,2482299.8337
2009-10-02 13:30:00,9.6,9.6,9.58,9.58,1427655.0249465432,3.6708,3.6708,3.6631,3.6631,1427655.0249
2009-10-02 14:00:00,9.59,9.59,9.55,9.58,2631979.0924210027,3.6669,3.6669,3.6516,3.6631,2631979.0924
2009-10-02 14:30:00,9.58,9.6,9.56,9.58,1638393.9177952008,3.6631,3.6708,3.6555,3.6631,1638393.9178
2009-10-02 15:00:00,9.58,9.59,9.55,9.55,1498930.8624376336,3.6631,3.6669,3.6516,3.6516,1498930.8624
2009-10-02 15:30:00,9.56,9.58,9.53,9.55,4359230.220955096,3.6555,3.6631,3.644,3.6516,4359230.221
2009-10-05 09:30:00,9.58,9.67,9.51,9.63,3579234.972677596,3.6631,3.6975,3.6364,3.6822,3579234.9727
2009-10-05 10:00:00,9.63,9.66,9.52,9.59,3627464.956046567,3.6822,3.6937,3.6402,3.6669,3627464.956
2009-10-05 10:30:00,9.59,9.64,9.58,9.63,1622713.2335471609,3.6669,3.6861,3.6631,3.6822,1622713.2335
2009-10-05 11:00:00,9.64,9.7,9.63,9.67,2791399.382276075,3.6861,3.709,3.6822,3.6975,2791399.3823
2009-10-05 11:30:00,9.67,9.68,9.62,9.68,1607507.7215490616,3.6975,3.7014,3.6784,3.7014,1607507.7215
2009-10-05 12:00:00,9.68,9.71,9.67,9.69,1408885.7210738894,3.7014,3.7128,3.6975,3.7052,1408885.7211
2009-10-05 12:30:00,9.69,9.71,9.68,9.71,1822285.5785222144,3.7052,3.7128,3.7014,3.7128,1822285.5785
2009-10-05 13:00:00,9.71,9.71,9.7,9.7,583036.3506771205,3.7128,3.7128,3.709,3.709,583036.3507
2009-10-05 13:30:00,9.7,9.7,9.67,9.68,1038251.3661202186,3.709,3.709,3.6975,3.7014,1038251.3661
2009-10-05 14:00:00,9.68,9.68,9.65,9.66,997624.138750297,3.7014,3.7014,3.6899,3.6937,997624.1388
2009-10-05 14:30:00,9.66,9.71,9.66,9.7,2695889.760038014,3.6937,3.7128,3.6937,3.709,2695889.76
2009-10-05 15:00:00,9.7,9.71,9.66,9.68,2336659.5390829174,3.709,3.7128,3.6937,3.7014,2336659.5391
2009-10-05 15:30:00,9.69,9.69,9.64,9.64,4113566.167735804,3.7052,3.7052,3.6861,3.6861,4113566.1677
2009-10-06 09:30:00,9.8,10.03,9.78,9.98,8155143.739605607,3.7472,3.8352,3.7396,3.8161,8155143.7396
2009-10-06 10:00:00,9.98,10.03,9.97,9.99,4481111.903064861,3.8161,3.8352,3.8122,3.8199,4481111.9031
2009-10-06 10:30:00,9.99,10.0,9.95,9.97,3112378.237110953,3.8199,3.8237,3.8046,3.8122,3112378.2371
2009-10-06 11:00:00,9.96,10.02,9.95,9.99,5514611.546685673,3.8084,3.8314,3.8046,3.8199,5514611.5467
2009-10-06 11:30:00,9.99,10.01,9.97,9.98,3469232.596816346,3.8199,3.8275,3.8122,3.8161,3469232.5968
2009-10-06 12:00:00,9.98,9.99,9.97,9.99,2673081.4920408647,3.8161,3.8199,3.8122,3.8199,2673081.492
2009-10-06 12:30:00,9.99,10.04,9.98,10.0,4237348.538845331,3.8199,3.839,3.8161,3.8237,4237348.5388
2009-10-06 13:00:00,10.0,10.03,9.98,10.03,2129484.4381088144,3.8237,3.8352,3.8161,3.8352,2129484.4381
2009-10-06 13:30:00,10.03,10.04,9.98,10.0,2517462.580185317,3.8352,3.839,3.8161,3.8237,2517462.5802
2009-10-06 14:00:00,10.0,10.01,9.95,9.98,5438583.986695177,3.8237,3.8275,3.8046,3.8161,5438583.9867
2009-10-06 14:30:00,9.98,10.02,9.98,10.0,4617486.338797814,3.8161,3.8314,3.8161,3.8237,4617486.3388
2009-10-06 15:00:00,10.0,10.06,9.98,10.06,6574720.83630316,3.8237,3.8467,3.8161,3.8467,6574720.8363
2009-10-06 15:30:00,10.06,10.08,10.03,10.08,12273224.043715848,3.8467,3.8543,3.8352,3.8543,12273224.0437
2009-10-07 09:30:00,10.06,10.12,9.98,10.0,5277738.180090283,3.8467,3.8696,3.8161,3.8237,5277738.1801
2009-10-07 10:00:00,10.0,10.11,9.98,10.1,4493703.967688287,3.8237,3.8658,3.8161,3.8619,4493703.9677
2009-10-07 10:30:00,10.09,10.11,10.04,10.08,2587550.4870515564,3.8581,3.8658,3.839,3.8543,2587550.4871
2009-10-07 11:00:00,10.08,10.14,10.06,10.07,1904490.3777619388,3.8543,3.8772,3.8467,3.8505,1904490.3778
2009-10-07 11:30:00,10.07,10.09,10.04,10.05,1695414.587788073,3.8505,3.8581,3.839,3.8428,1695414.5878
2009-10-07 12:00:00,10.05,10.1,10.05,10.1,1367070.5630791162,3.8428,3.8619,3.8428,3.8619,1367070.5631
2009-10-07 12:30:00,10.1,10.17,10.09,10.16,2835590.401520551,3.8619,3.8887,3.8581,3.8849,2835590.4015
2009-10-07 13:00:00,10.16,10.17,10.13,10.16,1607745.307674032,3.8849,3.8887,3.8734,3.8849,1607745.3077
2009-10-07 13:30:00,10.16,10.16,10.14,10.14,1900926.585887384,3.8849,3.8849,3.8772,3.8772,1900926.5859
2009-10-07 14:00:00,10.14,10.15,10.1,10.12,1846756.9493941555,3.8772,3.8811,3.8619,3.8696,1846756.9494
2009-10-07 14:30:00,10.12,10.18,10.12,10.18,2411023.996198622,3.8696,3.8925,3.8696,3.8925,2411023.9962
2009-10-07 15:00:00,10.18,10.18,10.14,10.17,2672368.733665954,3.8925,3.8925,3.8772,3.8887,2672368.7337
2009-10-07 15:30:00,10.17,10.26,10.17,10.25,6918032.786885246,3.8887,3.9231,3.8887,3.9193,6918032.7869
2009-10-08 09:30:00,10.34,10.58,10.33,10.52,9398669.517700167,3.9537,4.0455,3.9499,4.0225,9398669.5177
2009-10-08 10:00:00,10.53,10.53,10.42,10.46,6636018.056545498,4.0264,4.0264,3.9843,3.9996,6636018.0565
2009-10-08 10:30:00,10.46,10.52,10.46,10.48,4132097.885483488,3.9996,4.0225,3.9996,4.0073,4132097.8855
2009-10-08 11:00:00,10.48,10.54,10.46,10.53,3059871.703492516,4.0073,4.0302,3.9996,4.0264,3059871.7035
2009-10-08 11:30:00,10.54,10.54,10.48,10.53,7237823.711095273,4.0302,4.0302,4.0073,4.0264,7237823.7111
2009-10-08 12:00:00,10.53,10.55,10.52,10.54,1970064.148253742,4.0264,4.034,4.0225,4.0302,1970064.1483
2009-10-08 12:30:00,10.54,10.55,10.52,10.52,1409123.3071988595,4.0302,4.034,4.0225,4.0225,1409123.3072
2009-10-08 13:00:00,10.52,10.54,10.5,10.53,3393680.20907579,4.0225,4.0302,4.0149,4.0264,3393680.2091
2009-10-08 13:30:00,10.53,10.55,10.48,10.53,3418151.579947731,4.0264,4.034,4.0073,4.0264,3418151.5799
2009-10-08 14:00:00,10.53,10.54,10.46,10.47,2461154.668567356,4.0264,4.0302,3.9996,4.0034,2461154.6686
2009-10-08 14:30:00,10.47,10.54,10.46,10.52,4917320.028510335,4.0034,4.0302,3.9996,4.0225,4917320.0285
2009-10-08 15:00:00,10.52,10.56,10.5,10.5,3335709.1945830365,4.0225,4.0378,4.0149,4.0149,3335709.1946
2009-10-08 15:30:00,10.5,10.51,10.44,10.44,5093371.347113329,4.0149,4.0187,3.992,3.992,5093371.3471
2009-10-09 09:30:00,10.42,10.44,10.35,10.44,2891898.313138513,3.9843,3.992,3.9575,3.992,2891898.3131
2009-10-09 10:00:00,10.44,10.46,10.4,10.43,1700403.8964124497,3.992,3.9996,3.9767,3.9881,1700403.8964
2009-10-09 10:30:00,10.43,10.45,10.41,10.43,1245426.4670943215,3.9881,3.9958,3.9805,3.9881,1245426.4671
2009-10-09 11:00:00,10.42,10.44,10.4,10.42,1557139.4630553576,3.9843,3.992,3.9767,3.9843,1557139.4631
2009-10-09 11:30:00,10.42,10.46,10.41,10.45,1540746.0204324068,3.9843,3.9996,3.9805,3.9958,1540746.0204
2009-10-09 12:00:00,10.45,10.46,10.41,10.44,1582086.0061772394,3.9958,3.9996,3.9805,3.992,1582086.0062
2009-10-09 12:30:00,10.43,10.46,10.41,10.42,1201710.6200997862,3.9881,3.9996,3.9805,3.9843,1201710.6201
2009-10-09 13:00:00,10.42,10.43,10.39,10.4,1467569.493941554,3.9843,3.9881,3.9728,3.9767,1467569.4939
2009-10-09 13:30:00,10.4,10.4,10.34,10.34,1380612.9722024235,3.9767,3.9767,3.9537,3.9537,1380612.9722
2009-10-09 14:00:00,10.35,10.35,10.31,10.31,1618674.2694226657,3.9575,3.9575,3.9422,3.9422,1618674.2694
2009-10-09 14:30:00,10.31,10.31,10.25,10.28,2042290.3302447137,3.9422,3.9422,3.9193,3.9308,2042290.3302
2009-10-09 15:00:00,10.28,10.31,10.27,10.27,2361130.9099548585,3.9308,3.9422,3.927,3.927,2361130.91
2009-10-09 15:30:00,10.28,10.28,10.22,10.27,5843193.157519601,3.9308,3.9308,3.9078,3.927,5843193.1575
2009-10-12 09:30:00,10.37,10.39,10.33,10.39,2016868.614872892,3.9652,3.9728,3.9499,3.9728,2016868.6149
2009-10-12 10:00:00,10.39,10.47,10.38,10.46,2808030.4110239963,3.9728,4.0034,3.969,3.9996,2808030.411
2009-10-12 10:30:00,10.47,10.49,10.46,10.46,2402233.309574721,4.0034,4.0111,3.9996,3.9996,2402233.3096
2009-10-12 11:00:00,10.46,10.46,10.4,10.46,2416013.3048229986,3.9996,3.9996,3.9767,3.9996,2416013.3048
2009-10-12 11:30:00,10.45,10.47,10.42,10.44,1442147.7785697316,3.9958,4.0034,3.9843,3.992,1442147.7786
2009-10-12 12:00:00,10.44,10.44,10.41,10.43,1164172.0123544785,3.992,3.992,3.9805,3.9881,1164172.0124
2009-10-12 12:30:00,10.43,10.45,10.42,10.44,1112378.2371109528,3.9881,3.9958,3.9843,3.992,1112378.2371
2009-10-12 13:00:00,10.44,10.46,10.44,10.45,938702.7797576622,3.992,3.9996,3.992,3.9958,938702.7798
2009-10-12 13:30:00,10.45,10.48,10.45,10.47,1046329.2943692087,3.9958,4.0073,3.9958,4.0034,1046329.2944
2009-10-12 14:00:00,10.47,10.47,10.39,10.41,3282014.7303397483,4.0034,4.0034,3.9728,3.9805,3282014.7303
2009-10-12 14:30:00,10.4,10.43,10.36,10.43,3175100.974103112,3.9767,3.9881,3.9614,3.9881,3175100.9741
2009-10-12 15:00:00,10.43,10.45,10.42,10.43,1236635.7804704206,3.9881,3.9958,3.9843,3.9881,1236635.7805
2009-10-12 15:30:00,10.43,10.44,10.4,10.43,3575433.594678071,3.9881,3.992,3.9767,3.9881,3575433.5947
2009-10-13 09:30:00,10.52,10.68,10.51,10.54,10819196.9588976,4.0225,4.0837,4.0187,4.0302,10819196.9589
2009-10-13 10:00:00,10.53,10.62,10.49,10.57,6218104.062722737,4.0264,4.0608,4.0111,4.0417,6218104.0627
2009-10-13 10:30:00,10.57,10.59,10.52,10.54,3312663.340460917,4.0417,4.0493,4.0225,4.0302,3312663.3405
2009-10-13 11:00:00,10.54,10.55,10.52,10.54,2736992.159657876,4.0302,4.034,4.0225,4.0302,2736992.1597
2009-10-13 11:30:00,10.54,10.61,10.53,10.59,3456640.53219292,4.0302,4.057,4.0264,4.0493,3456640.5322
2009-10-13 12:00:00,10.59,10.62,10.54,10.54,2185079.5913518653,4.0493,4.0608,4.0302,4.0302,2185079.5914
2009-10-13 12:30:00,10.54,10.55,10.51,10.52,1663815.633167023,4.0302,4.034,4.0187,4.0225,1663815.6332
2009-10-13 13:00:00,10.52,10.54,10.51,10.54,1157044.4286053695,4.0225,4.0302,4.0187,4.0302,1157044.4286
2009-10-13 13:30:00,10.54,10.55,10.5,10.51,1188405.7971014492,4.0302,4.034,4.0149,4.0187,1188405.7971
2009-10-13 14:00:00,10.51,10.54,10.5,10.54,2754335.946780708,4.0187,4.0302,4.0149,4.0302,2754335.9468
2009-10-13 14:30:00,10.54,10.57,10.53,10.55,2098360.655737705,4.0302,4.0417,4.0264,4.034,2098360.6557
2009-10-13 15:00:00,10.55,10.61,10.55,10.6,2746970.7769066286,4.034,4.057,4.034,4.0531,2746970.7769
2009-10-13 15:30:00,10.6,10.62,10.58,10.61,5130434.782608695,4.0531,4.0608,4.0455,4.057,5130434.7826
2009-10-14 09:30:00,10.7,10.72,10.61,10.62,7267521.97671656,4.0914,4.099,4.057,4.0608,7267521.9767
2009-10-14 10:00:00,10.62,10.64,10.55,10.55,5451888.809693514,4.0608,4.0684,4.034,4.034,5451888.8097
2009-10-14 10:30:00,10.55,10.56,10.53,10.54,2296032.311712996,4.034,4.0378,4.0264,4.0302,2296032.3117
2009-10-14 11:00:00,10.54,10.56,10.54,10.54,1682347.3509147067,4.0302,4.0378,4.0302,4.0302,1682347.3509
2009-10-14 11:30:00,10.54,10.59,10.54,10.56,1366120.218579235,4.0302,4.0493,4.0302,4.0378,1366120.2186
2009-10-14 12:00:00,10.56,10.57,10.55,10.56,1156094.0841054884,4.0378,4.0417,4.034,4.0378,1156094.0841
2009-10-14 12:30:00,10.56,10.63,10.55,10.63,2357567.118080304,4.0378,4.0646,4.034,4.0646,2357567.1181
2009-10-14 13:00:00,10.63,10.64,10.6,10.6,1431218.8168210976,4.0646,4.0684,4.0531,4.0531,1431218.8168
2009-10-14 13:30:00,10.6,10.6,10.59,10.6,670230.4585412212,4.0531,4.0531,4.0493,4.0531,670230.4585
2009-10-14 14:00:00,10.6,10.63,10.59,10.61,1211451.6512235685,4.0531,4.0646,4.0493,4.057,1211451.6512
2009-10-14 14:30:00,10.61,10.64,10.6,10.62,1838203.8488952245,4.057,4.0684,4.0531,4.0608,1838203.8489
2009-10-14 15:00:00,10.62,10.71,10.62,10.7,2566642.9080541697,4.0608,4.0952,4.0608,4.0914,2566642.9081
2009-10-14 15:30:00,10.7,10.71,10.67,10.71,5158469.945355192,4.0914,4.0952,4.0799,4.0952,5158469.9454
2009-10-15 09:30:00,10.65,10.68,10.6,10.63,2548111.190306486,4.0723,4.0837,4.0531,4.0646,2548111.1903
2009-10-15 10:00:00,10.63,10.68,10.61,10.64,3106438.5839866954,4.0646,4.0837,4.057,4.0684,3106438.584
2009-10-15 10:30:00,10.64,10.64,10.55,10.56,2440247.089569969,4.0684,4.0684,4.034,4.0378,2440247.0896
2009-10-15 11:00:00,10.56,10.58,10.48,10.5,2751484.9132810645,4.0378,4.0455,4.0073,4.0149,2751484.9133
2009-10-15 11:30:00,10.5,10.58,10.49,10.57,1688049.4179139938,4.0149,4.0455,4.0111,4.0417,1688049.4179
2009-10-15 12:00:00,10.57,10.62,10.56,10.56,2031598.9546210505,4.0417,4.0608,4.0378,4.0378,2031598.9546
2009-10-15 12:30:00,10.56,10.56,10.51,10.51,1153955.8089807555,4.0378,4.0378,4.0187,4.0187,1153955.809
2009-10-15 13:00:00,10.52,10.54,10.51,10.52,804941.7913993823,4.0225,4.0302,4.0187,4.0225,804941.7914
2009-10-15 13:30:00,10.52,10.53,10.46,10.47,1272748.8714659065,4.0225,4.0264,3.9996,4.0034,1272748.8715
2009-10-15 14:00:00,10.47,10.5,10.46,10.48,1241149.9168448562,4.0034,4.0149,3.9996,4.0073,1241149.9168
2009-10-15 14:30:00,10.48,10.55,10.47,10.53,1498218.1040627228,4.0073,4.034,4.0034,4.0264,1498218.1041
2009-10-15 15:00:00,10.53,10.53,10.49,10.49,1588976.003801378,4.0264,4.0264,4.0111,4.0111,1588976.0038
2009-10-15 15:30:00,10.49,10.51,10.47,10.5,5261582.323592302,4.0111,4.0187,4.0034,4.0149,5261582.3236
2009-10-16 09:30:00,10.55,10.56,10.38,10.42,9468757.424566405,4.034,4.0378,3.969,3.9843,9468757.4246
2009-10-16 10:00:00,10.42,10.42,10.25,10.27,5894036.588263245,3.9843,3.9843,3.9193,3.927,5894036.5883
2009-10-16 10:30:00,10.27,10.36,10.27,10.29,2345687.811831789,3.927,3.9614,3.927,3.9346,2345687.8118
2009-10-16 11:00:00,10.28,10.32,10.26,10.28,2987407.9353765743,3.9308,3.9461,3.9231,3.9308,2987407.9354
2009-10-16 11:30:00,10.28,10.3,10.26,10.26,1690662.8652886671,3.9308,3.9384,3.9231,3.9231,1690662.8653
2009-10-16 12:00:00,10.26,10.32,10.24,10.3,1776431.456402946,3.9231,3.9461,3.9155,3.9384,1776431.4564
2009-10-16 12:30:00,10.3,10.35,10.3,10.35,2167973.390354004,3.9384,3.9575,3.9384,3.9575,2167973.3904
2009-10-16 13:00:00,10.35,10.41,10.35,10.41,1903540.0332620568,3.9575,3.9805,3.9575,3.9805,1903540.0333
2009-10-16 13:30:00,10.41,10.43,10.38,10.38,1775956.2841530056,3.9805,3.9881,3.969,3.969,1775956.2842
2009-10-16 14:00:00,10.38,10.38,10.33,10.37,1696840.104537895,3.969,3.969,3.9499,3.9652,1696840.1045
2009-10-16 14:30:00,10.37,10.37,10.28,10.32,2596341.173675457,3.9652,3.9652,3.9308,3.9461,2596341.1737
2009-10-16 15:00:00,10.32,10.35,10.32,10.34,2319078.165835115,3.9461,3.9575,3.9461,3.9537,2319078.1658
2009-10-16 15:30:00,10.34,10.39,10.3,10.31,5765502.494654313,3.9537,3.9728,3.9384,3.9422,5765502.4947
2009-10-19 09:30:00,10.41,10.42,10.27,10.29,4590876.69280114,3.9805,3.9843,3.927,3.9346,4590876.6928
2009-10-19 10:00:00,10.3,10.39,10.28,10.39,3324542.6467094324,3.9384,3.9728,3.9308,3.9728,3324542.6467
2009-10-19 10:30:00,10.39,10.46,10.39,10.44,2286766.4528391543,3.9728,3.9996,3.9728,3.992,2286766.4528
2009-10-19 11:00:00,10.44,10.45,10.38,10.43,2299120.93133761,3.992,3.9958,3.969,3.9881,2299120.9313
2009-10-19 11:30:00,10.43,10.5,10.43,10.5,2225469.2325968165,3.9881,4.0149,3.9881,4.0149,2225469.2326
2009-10-19 12:00:00,10.49,10.51,10.48,10.48,2647659.7766690427,4.0111,4.0187,4.0073,4.0073,2647659.7767
2009-10-19 12:30:00,10.48,10.52,10.48,10.51,896174.8633879782,4.0073,4.0225,4.0073,4.0187,896174.8634
2009-10-19 13:00:00,10.51,10.53,10.49,10.49,1483487.7643145642,4.0187,4.0264,4.0111,4.0111,1483487.7643
2009-10-19 13:30:00,10.49,10.53,10.48,10.51,1172725.1128534095,4.0111,4.0264,4.0073,4.0187,1172725.1129
2009-10-19 14:00:00,10.52,10.57,10.51,10.56,1582798.7645521502,4.0225,4.0417,4.0187,4.0378,1582798.7646
2009-10-19 14:30:00,10.56,10.62,10.55,10.62,3374198.1468282253,4.0378,4.0608,4.034,4.0608,3374198.1468
2009-10-19 15:00:00,10.62,10.63,10.6,10.62,3295794.725588025,4.0608,4.0646,4.0531,4.0608,3295794.7256
2009-10-19 15:30:00,10.62,10.63,10.58,10.59,6047042.052744119,4.0608,4.0646,4.0455,4.0493,6047042.0527
2009-10-20 09:30:00,10.62,10.65,10.48,10.53,4558564.97980518,4.0608,4.0723,4.0073,4.0264,4558564.9798
2009-10-20 10:00:00,10.53,10.56,10.5,10.52,3610596.3411736754,4.0264,4.0378,4.0149,4.0225,3610596.3412
2009-10-20 10:30:00,10.52,10.55,10.51,10.52,1475885.0083155143,4.0225,4.034,4.0187,4.0225,1475885.0083
2009-10-20 11:00:00,10.52,10.53,10.49,10.5,1003801.3779995248,4.0225,4.0264,4.0111,4.0149,1003801.378
2009-10-20 11:30:00,10.51,10.51,10.46,10.47,1799952.482775006,4.0187,4.0187,3.9996,4.0034,1799952.4828
2009-10-20 12:00:00,10.47,10.47,10.4,10.42,2069137.5623663573,4.0034,4.0034,3.9767,3.9843,2069137.5624
2009-10-20 12:30:00,10.42,10.45,10.41,10.41,1267521.9767165598,3.9843,3.9958,3.9805,3.9805,1267521.9767
2009-10-20 13:00:00,10.41,10.47,10.41,10.46,1069375.148491328,3.9805,4.0034,3.9805,3.9996,1069375.1485
2009-10-20 13:30:00,10.46,10.48,10.43,10.44,1220955.0962223806,3.9996,4.0073,3.9881,3.992,1220955.0962
2009-10-20 14:00:00,10.44,10.5,10.43,10.46,1590639.10667617,3.992,4.0149,3.9881,3.9996,1590639.1067
2009-10-20 14:30:00,10.47,10.51,10.46,10.49,1432406.7474459491,4.0034,4.0187,3.9996,4.0111,1432406.7474
2009-10-20 15:00:00,10.49,10.51,10.46,10.46,4619149.441672606,4.0111,4.0187,3.9996,3.9996,4619149.4417
2009-10-20 15:30:00,10.46,10.56,10.46,10.55,7198146.828225232,3.9996,4.0378,3.9996,4.034,7198146.8282
2009-10-21 09:30:00,10.7,10.86,10.65,10.75,9909717.272511285,4.0914,4.1526,4.0723,4.1105,9909717.2725
2009-10-21 10:00:00,10.75,10.84,10.74,10.78,5607032.549299121,4.1105,4.1449,4.1067,4.122,5607032.5493
2009-10-21 10:30:00,10.77,10.84,10.74,10.74,5287004.038964124,4.1181,4.1449,4.1067,4.1067,5287004.039
2009-10-21 11:00:00,10.74,10.74,10.66,10.72,5115942.028985508,4.1067,4.1067,4.0761,4.099,5115942.029
2009-10-21 11:30:00,10.72,10.73,10.66,10.67,2690187.6930387267,4.099,4.1028,4.0761,4.0799,2690187.693
2009-10-21 12:00:00,10.67,10.67,10.59,10.62,5899501.069137562,4.0799,4.0799,4.0493,4.0608,5899501.0691
2009-10-21 12:30:00,10.62,10.63,10.57,10.59,3816821.0976478974,4.0608,4.0646,4.0417,4.0493,3816821.0976
2009-10-21 13:00:00,10.59,10.69,10.59,10.67,4688524.590163935,4.0493,4.0875,4.0493,4.0799,4688524.5902
2009-10-21 13:30:00,10.67,10.69,10.64,10.69,3775718.698028036,4.0799,4.0875,4.0684,4.0875,3775718.698
2009-10-21 14:00:00,10.69,10.7,10.59,10.66,5997148.966500357,4.0875,4.0914,4.0493,4.0761,5997148.9665
2009-10-21 14:30:00,10.66,10.66,10.59,10.65,4131147.540983607,4.0761,4.0761,4.0493,4.0723,4131147.541
2009-10-21 15:00:00,10.66,10.67,10.56,10.59,6399619.862200048,4.0761,4.0799,4.0378,4.0493,6399619.8622
2009-10-21 15:30:00,10.59,10.61,10.49,10.5,13011404.133998577,4.0493,4.057,4.0111,4.0149,13011404.134
2009-10-22 09:30:00,10.11,10.28,10.0,10.14,25428605.369446427,3.8658,3.9308,3.8237,3.8772,25428605.3694
2009-10-22 10:00:00,10.14,10.14,9.95,9.98,13709432.169161322,3.8772,3.8772,3.8046,3.8161,13709432.1692
2009-10-22 10:30:00,9.98,9.98,9.8,9.85,14854359.705393204,3.8161,3.8161,3.7472,3.7664,14854359.7054
2009-10-22 11:00:00,9.85,9.99,9.84,9.98,9870990.734141126,3.7664,3.8199,3.7625,3.8161,9870990.7341
2009-10-22 11:30:00,9.98,10.01,9.88,9.9,7774530.767403183,3.8161,3.8275,3.7778,3.7855,7774530.7674
2009-10-22 12:00:00,9.9,9.93,9.87,9.87,3909242.100261345,3.7855,3.7969,3.774,3.774,3909242.1003
2009-10-22 12:30:00,9.87,9.89,9.85,9.85,3039914.468995011,3.774,3.7817,3.7664,3.7664,3039914.469
2009-10-22 13:00:00,9.85,9.89,9.79,9.8,3710857.685911143,3.7664,3.7817,3.7434,3.7472,3710857.6859
2009-10-22 13:30:00,9.8,9.95,9.8,9.93,6632691.8507959135,3.7472,3.8046,3.7472,3.7969,6632691.8508
2009-10-22 14:00:00,9.93,10.07,9.93,10.06,9676882.87004039,3.7969,3.8505,3.7969,3.8467,9676882.87
2009-10-22 14:30:00,10.06,10.07,10.01,10.04,4638156.33167023,3.8467,3.8505,3.8275,3.839,4638156.3317
2009-10-22 15:00:00,10.04,10.11,10.04,10.09,5095747.208363032,3.839,3.8658,3.839,3.8581,5095747.2084
2009-10-22 15:30:00,10.1,10.12,10.06,10.08,9390591.589451175,3.8619,3.8696,3.8467,3.8543,9390591.5895
2009-10-23 09:30:00,10.18,10.27,10.13,10.22,11360655.737704918,3.8925,3.927,3.8734,3.9078,11360655.7377
2009-10-23 10:00:00,10.22,10.24,10.11,10.11,5370634.354953671,3.9078,3.9155,3.8658,3.8658,5370634.355
2009-10-23 10:30:00,10.11,10.11,9.91,9.96,5795675.932525541,3.8658,3.8658,3.7893,3.8084,5795675.9325
2009-10-23 11:00:00,9.95,10.03,9.93,10.0,5243288.191969589,3.8046,3.8352,3.7969,3.8237,5243288.192
2009-10-23 11:30:00,10.0,10.07,10.0,10.02,2630553.575671181,3.8237,3.8505,3.8237,3.8314,2630553.5757
2009-10-23 12:00:00,10.02,10.04,9.98,10.0,1576621.5253029224,3.8314,3.839,3.8161,3.8237,1576621.5253
2009-10-23 12:30:00,10.0,10.0,9.95,9.95,1866951.770016631,3.8237,3.8237,3.8046,3.8046,1866951.77
2009-10-23 13:00:00,9.95,10.0,9.9,9.9,3311000.2375861253,3.8046,3.8237,3.7855,3.7855,3311000.2376
2009-10-23 13:30:00,9.9,9.92,9.85,9.9,4644095.984794488,3.7855,3.7931,3.7664,3.7855,4644095.9848
2009-10-23 14:00:00,9.9,10.0,9.87,9.97,4090045.1413637446,3.7855,3.8237,3.774,3.8122,4090045.1414
2009-10-23 14:30:00,9.97,9.97,9.9,9.9,1806842.4803991448,3.8122,3.8122,3.7855,3.7855,1806842.4804
2009-10-23 15:00:00,9.91,9.95,9.89,9.92,2487289.142314089,3.7893,3.8046,3.7817,3.7931,2487289.1423
2009-10-23 15:30:00,9.92,9.94,9.89,9.91,6110715.134236161,3.7931,3.8008,3.7817,3.7893,6110715.1342
2009-10-26 09:30:00,9.88,10.0,9.81,9.99,6077690.662865289,3.7778,3.8237,3.7511,3.8199,6077690.6629
2009-10-26 10:00:00,9.99,10.02,9.92,9.92,3063673.081492041,3.8199,3.8314,3.7931,3.7931,3063673.0815
2009-10-26 10:30:00,9.92,9.98,9.92,9.98,2280589.2135899263,3.7931,3.8161,3.7931,3.8161,2280589.2136
2009-10-26 11:00:00,9.98,10.02,9.89,9.89,2805416.9636493227,3.8161,3.8314,3.7817,3.7817,2805416.9636
2009-10-26 11:30:00,9.9,9.9,9.79,9.8,3657638.3939177953,3.7855,3.7855,3.7434,3.7472,3657638.3939
2009-10-26 12:00:00,9.8,9.8,9.72,9.75,3870515.5618911856,3.7472,3.7472,3.7166,3.7281,3870515.5619
2009-10-26 12:30:00,9.75,9.77,9.7,9.76,1825374.198146828,3.7281,3.7358,3.709,3.7319,1825374.1981
2009-10-26 13:00:00,9.76,9.77,9.71,9.74,1306486.1012116892,3.7319,3.7358,3.7128,3.7243,1306486.1012
2009-10-26 13:30:00,9.74,9.74,9.7,9.7,2083867.9021145168,3.7243,3.7243,3.709,3.709,2083867.9021
2009-10-26 14:00:00,9.7,9.75,9.69,9.71,1985032.074126871,3.709,3.7281,3.7052,3.7128,1985032.0741
2009-10-26 14:30:00,9.71,9.76,9.69,9.75,3290805.416963649,3.7128,3.7319,3.7052,3.7281,3290805.417
2009-10-26 15:00:00,9.76,9.78,9.75,9.76,1851271.0857685911,3.7319,3.7396,3.7281,3.7319,1851271.0858
2009-10-26 15:30:00,9.76,9.85,9.76,9.82,7334283.677833214,3.7319,3.7664,3.7319,3.7549,7334283.6778
2009-10-27 09:30:00,9.74,9.89,9.74,9.83,4864813.494891899,3.7243,3.7817,3.7243,3.7587,4864813.4949
2009-10-27 10:00:00,9.83,9.93,9.78,9.92,4653124.25754336,3.7587,3.7969,3.7396,3.7931,4653124.2575
2009-10-27 10:30:00,9.92,9.96,9.84,9.88,2658826.3245426468,3.7931,3.8084,3.7625,3.7778,2658826.3245
2009-10-27 11:00:00,9.88,9.89,9.79,9.83,2063910.6676170111,3.7778,3.7817,3.7434,3.7587,2063910.6676
2009-10-27 11:30:00,9.83,9.84,9.79,9.82,1195295.794725588,3.7587,3.7625,3.7434,3.7549,1195295.7947
2009-10-27 12:00:00,9.82,9.82,9.77,9.81,1033024.471370872,3.7549,3.7549,3.7358,3.7511,1033024.4714
2009-10-27 12:30:00,9.81,9.82,9.74,9.76,2026372.059871704,3.7511,3.7549,3.7243,3.7319,2026372.0599
2009-10-27 13:00:00,9.76,9.76,9.64,9.65,2876930.387265384,3.7319,3.7319,3.6861,3.6899,2876930.3873
2009-10-27 13:30:00,9.64,9.73,9.61,9.73,2890947.9686386315,3.6861,3.7205,3.6746,3.7205,2890947.9686
2009-10-27 14:00:00,9.73,9.77,9.71,9.74,3359467.8070800668,3.7205,3.7358,3.7128,3.7243,3359467.8071
2009-10-27 14:30:00,9.74,9.77,9.67,9.76,2805892.1358992634,3.7243,3.7358,3.6975,3.7319,2805892.1359
2009-10-27 15:00:00,9.76,9.77,9.73,9.74,2013779.9952482767,3.7319,3.7358,3.7205,3.7243,2013779.9952
2009-10-27 15:30:00,9.74,9.76,9.7,9.74,3467331.907816584,3.7243,3.7319,3.709,3.7243,3467331.9078
2009-10-28 09:30:00,9.64,9.93,9.6,9.91,8309337.134711333,3.6861,3.7969,3.6708,3.7893,8309337.1347
2009-10-28 10:00:00,9.91,9.92,9.82,9.84,7093846.519363269,3.7893,3.7931,3.7549,3.7625,7093846.5194
2009-10-28 10:30:00,9.84,9.88,9.71,9.71,4995961.035875505,3.7625,3.7778,3.7128,3.7128,4995961.0359
2009-10-28 11:00:00,9.71,9.77,9.69,9.75,3029223.093371347,3.7128,3.7358,3.7052,3.7281,3029223.0934
2009-10-28 11:30:00,9.75,9.77,9.72,9.76,1217391.3043478262,3.7281,3.7358,3.7166,3.7319,1217391.3043
2009-10-28 12:00:00,9.76,9.77,9.69,9.71,1361368.496079829,3.7319,3.7358,3.7052,3.7128,1361368.4961
2009-10-28 12:30:00,9.71,9.72,9.64,9.66,1681634.5925397957,3.7128,3.7166,3.6861,3.6937,1681634.5925
2009-10-28 13:00:00,9.66,9.73,9.64,9.7,1558327.393680209,3.6937,3.7205,3.6861,3.709,1558327.3937
2009-10-28 13:30:00,9.7,9.73,9.7,9.71,1042052.7441197436,3.709,3.7205,3.709,3.7128,1042052.7441
2009-10-28 14:00:00,9.71,9.71,9.64,9.65,1314088.8572107388,3.7128,3.7128,3.6861,3.6899,1314088.8572
2009-10-28 14:30:00,9.65,9.68,9.62,9.63,2074839.629365645,3.6899,3.7014,3.6784,3.6822,2074839.6294
2009-10-28 15:00:00,9.63,9.65,9.6,9.6,3014255.1674982184,3.6822,3.6899,3.6708,3.6708,3014255.1675
2009-10-28 15:30:00,9.6,9.61,9.55,9.58,7220242.33784747,3.6708,3.6746,3.6516,3.6631,7220242.3378
2009-10-29 09:30:00,9.67,9.74,9.67,9.72,3222618.199097173,3.6975,3.7243,3.6975,3.7166,3222618.1991
2009-10-29 10:00:00,9.72,9.78,9.69,9.7,2630791.161796151,3.7166,3.7396,3.7052,3.709,2630791.1618
2009-10-29 10:30:00,9.7,9.75,9.68,9.75,2258968.876217629,3.709,3.7281,3.7014,3.7281,2258968.8762
2009-10-29 11:00:00,9.76,9.8,9.74,9.75,2326680.9218341648,3.7319,3.7472,3.7243,3.7281,2326680.9218
2009-10-29 11:30:00,9.75,9.78,9.69,9.71,1086243.7633642196,3.7281,3.7396,3.7052,3.7128,1086243.7634
2009-10-29 12:00:00,9.71,9.72,9.68,9.68,1468519.838441435,3.7128,3.7166,3.7014,3.7014,1468519.8384
2009-10-29 12:30:00,9.69,9.71,9.68,9.69,1108814.445236398,3.7052,3.7128,3.7014,3.7052,1108814.4452
2009-10-29 13:00:00,9.69,9.69,9.64,9.66,1397481.587075315,3.7052,3.7052,3.6861,3.6937,1397481.5871
2009-10-29 13:30:00,9.65,9.69,9.65,9.68,840579.7101449276,3.6899,3.7052,3.6899,3.7014,840579.7101
2009-10-29 14:00:00,9.68,9.68,9.66,9.68,998574.4832501782,3.7014,3.7014,3.6937,3.7014,998574.4833
2009-10-29 14:30:00,9.68,9.7,9.66,9.67,1304585.412211927,3.7014,3.709,3.6937,3.6975,1304585.4122
2009-10-29 15:00:00,9.67,9.7,9.66,9.67,2220242.33784747,3.6975,3.709,3.6937,3.6975,2220242.3378
2009-10-29 15:30:00,9.68,9.7,9.65,9.68,3543359.46780708,3.7014,3.709,3.6899,3.7014,3543359.4678
2009-10-30 09:30:00,9.69,9.72,9.59,9.63,2229983.3689712523,3.7052,3.7166,3.6669,3.6822,2229983.369
2009-10-30 10:00:00,9.63,9.72,9.63,9.65,2187693.0387265384,3.6822,3.7166,3.6822,3.6899,2187693.0387
2009-10-30 10:30:00,9.65,9.71,9.62,9.69,1929912.093133761,3.6899,3.7128,3.6784,3.7052,1929912.0931
2009-10-30 11:00:00,9.69,9.71,9.63,9.63,1700879.06866239,3.7052,3.7128,3.6822,3.6822,1700879.0687
2009-10-30 11:30:00,9.63,9.63,9.41,9.41,6109527.20361131,3.6822,3.6822,3.5981,3.5981,6109527.2036
2009-10-30 12:00:00,9.41,9.48,9.38,9.38,3423140.8885721075,3.5981,3.6249,3.5866,3.5866,3423140.8886
2009-10-30 12:30:00,9.39,9.43,9.33,9.35,2732240.43715847,3.5905,3.6058,3.5675,3.5752,2732240.4372
2009-10-30 13:00:00,9.35,9.41,9.34,9.38,2176051.3186029936,3.5752,3.5981,3.5713,3.5866,2176051.3186
2009-10-30 13:30:00,9.39,9.44,9.34,9.43,1643620.8125445475,3.5905,3.6096,3.5713,3.6058,1643620.8125
2009-10-30 14:00:00,9.43,9.48,9.39,9.42,1728201.4730339749,3.6058,3.6249,3.5905,3.6019,1728201.473
2009-10-30 14:30:00,9.42,9.42,9.37,9.39,1664290.8054169638,3.6019,3.6019,3.5828,3.5905,1664290.8054
2009-10-30 15:00:00,9.39,9.39,9.31,9.34,3018056.545497743,3.5905,3.5905,3.5599,3.5713,3018056.5455
2009-10-30 15:30:00,9.34,9.41,9.34,9.38,6784034.212401995,3.5713,3.5981,3.5713,3.5866,6784034.2124
2009-11-02 09:30:00,9.28,9.32,9.05,9.29,7165597.529104301,3.5484,3.5637,3.4605,3.5522,7165597.5291
2009-11-02 10:00:00,9.3,9.57,9.3,9.56,11042765.502494654,3.5561,3.6593,3.5561,3.6555,11042765.5025
2009-11-02 10:30:00,9.56,9.58,9.44,9.44,3617248.752672844,3.6555,3.6631,3.6096,3.6096,3617248.7527
2009-11-02 11:00:00,9.44,9.48,9.41,9.43,3188168.210976479,3.6096,3.6249,3.5981,3.6058,3188168.211
2009-11-02 11:30:00,9.44,9.47,9.4,9.44,2444998.812069375,3.6096,3.6211,3.5943,3.6096,2444998.8121
2009-11-02 12:00:00,9.44,9.47,9.38,9.39,2322879.54383464,3.6096,3.6211,3.5866,3.5905,2322879.5438
2009-11-02 12:30:00,9.39,9.4,9.27,9.31,2792587.3129009265,3.5905,3.5943,3.5446,3.5599,2792587.3129
2009-11-02 13:00:00,9.31,9.45,9.31,9.44,2302209.550962224,3.5599,3.6134,3.5599,3.6096,2302209.551
2009-11-02 13:30:00,9.44,9.44,9.33,9.33,2103587.550487052,3.6096,3.6096,3.5675,3.5675,2103587.5505
2009-11-02 14:00:00,9.33,9.41,9.29,9.41,2843905.915894512,3.5675,3.5981,3.5522,3.5981,2843905.9159
2009-11-02 14:30:00,9.4,9.44,9.38,9.42,2447849.8455690187,3.5943,3.6096,3.5866,3.6019,2447849.8456
2009-11-02 15:00:00,9.42,9.44,9.35,9.38,2840579.710144928,3.6019,3.6096,3.5752,3.5866,2840579.7101
2009-11-02 15:30:00,9.37,9.45,9.37,9.44,3655262.532668092,3.5828,3.6134,3.5828,3.6096,3655262.5327
2009-11-03 09:30:00,9.37,9.46,9.33,9.44,2343549.536707056,3.5828,3.6172,3.5675,3.6096,2343549.5367
2009-11-03 10:00:00,9.45,9.51,9.35,9.36,3146828.2252316466,3.6134,3.6364,3.5752,3.579,3146828.2252
2009-11-03 10:30:00,9.36,9.42,9.33,9.39,2306010.9289617487,3.579,3.6019,3.5675,3.5905,2306010.929
2009-11-03 11:00:00,9.39,9.45,9.37,9.39,3466619.1494416725,3.5905,3.6134,3.5828,3.5905,3466619.1494
2009-11-03 11:30:00,9.39,9.42,9.34,9.37,1204561.65359943,3.5905,3.6019,3.5713,3.5828,1204561.6536
2009-11-03 12:00:00,9.37,9.39,9.33,9.39,1346875.7424566406,3.5828,3.5905,3.5675,3.5905,1346875.7425
2009-11-03 12:30:00,9.39,9.45,9.37,9.38,1658588.7384176764,3.5905,3.6134,3.5828,3.5866,1658588.7384
2009-11-03 13:00:00,9.38,9.39,9.35,9.36,1455452.6015680684,3.5866,3.5905,3.5752,3.579,1455452.6016
2009-11-03 13:30:00,9.36,9.37,9.31,9.34,2441672.606319791,3.579,3.5828,3.5599,3.5713,2441672.6063
2009-11-03 14:00:00,9.34,9.43,9.34,9.42,2951294.8443810884,3.5713,3.6058,3.5713,3.6019,2951294.8444
2009-11-03 14:30:00,9.42,9.45,9.4,9.43,2625801.8531717747,3.6019,3.6134,3.5943,3.6058,2625801.8532
2009-11-03 15:00:00,9.44,9.46,9.42,9.46,2485150.867189356,3.6096,3.6172,3.6019,3.6172,2485150.8672
2009-11-03 15:30:00,9.46,9.48,9.43,9.47,4718460.441910192,3.6172,3.6249,3.6058,3.6211,4718460.4419
2009-11-04 09:30:00,9.47,9.51,9.43,9.49,3258731.2900926587,3.6211,3.6364,3.6058,3.6287,3258731.2901
2009-11-04 10:00:00,9.49,9.53,9.44,9.52,2591351.865051081,3.6287,3.644,3.6096,3.6402,2591351.8651
2009-11-04 10:30:00,9.53,9.55,9.52,9.53,1244000.9503445,3.644,3.6516,3.6402,3.644,1244000.9503
2009-11-04 11:00:00,9.53,9.56,9.5,9.53,1160370.6343549537,3.644,3.6555,3.6325,3.644,1160370.6344
2009-11-04 11:30:00,9.53,9.54,9.5,9.53,674507.0087906866,3.644,3.6478,3.6325,3.644,674507.0088
2009-11-04 12:00:00,9.53,9.55,9.51,9.52,950582.0860061772,3.644,3.6516,3.6364,3.6402,950582.086
2009-11-04 12:30:00,9.52,9.55,9.5,9.52,1311000.237586125,3.6402,3.6516,3.6325,3.6402,1311000.2376
2009-11-04 13:00:00,9.52,9.56,9.52,9.55,751009.7410311238,3.6402,3.6555,3.6402,3.6516,751009.741
2009-11-04 13:30:00,9.55,9.57,9.52,9.54,1233547.1608458066,3.6516,3.6593,3.6402,3.6478,1233547.1608
2009-11-04 14:00:00,9.54,9.61,9.51,9.52,2406985.032074127,3.6478,3.6746,3.6364,3.6402,2406985.0321
2009-11-04 14:30:00,9.52,9.63,9.51,9.62,3483962.9365645046,3.6402,3.6822,3.6364,3.6784,3483962.9366
2009-11-04 15:00:00,9.62,9.62,9.55,9.56,2396056.070325493,3.6784,3.6784,3.6516,3.6555,2396056.0703
2009-11-04 15:30:00,9.56,9.57,9.47,9.49,4480636.730814921,3.6555,3.6593,3.6211,3.6287,4480636.7308
2009-11-05 09:30:00,9.66,9.79,9.62,9.72,4543359.467807081,3.6937,3.7434,3.6784,3.7166,4543359.4678
2009-11-05 10:00:00,9.74,9.77,9.71,9.75,2179615.110477548,3.7243,3.7358,3.7128,3.7281,2179615.1105
2009-11-05 10:30:00,9.75,9.84,9.75,9.84,2371584.699453552,3.7281,3.7625,3.7281,3.7625,2371584.6995
2009-11-05 11:00:00,9.84,9.85,9.78,9.78,2386552.625326681,3.7625,3.7664,3.7396,3.7396,2386552.6253
2009-11-05 11:30:00,9.78,9.81,9.72,9.73,1552387.7405559516,3.7396,3.7511,3.7166,3.7205,1552387.7406
2009-11-05 12:00:00,9.73,9.75,9.7,9.73,1693513.8987883108,3.7205,3.7281,3.709,3.7205,1693513.8988
2009-11-05 12:30:00,9.73,9.75,9.71,9.74,610358.7550487051,3.7205,3.7281,3.7128,3.7243,610358.755
2009-11-05 13:00:00,9.74,9.74,9.71,9.72,569256.355428843,3.7243,3.7243,3.7128,3.7166,569256.3554
2009-11-05 13:30:00,9.72,9.77,9.71,9.74,736992.159657876,3.7166,3.7358,3.7128,3.7243,736992.1597
2009-11-05 14:00:00,9.73,9.77,9.71,9.76,3718935.614160133,3.7205,3.7358,3.7128,3.7319,3718935.6142
2009-11-05 14:30:00,9.76,9.78,9.74,9.75,1081729.6269897835,3.7319,3.7396,3.7243,3.7281,1081729.627
2009-11-05 15:00:00,9.75,9.76,9.71,9.74,1314564.0294606795,3.7281,3.7319,3.7128,3.7243,1314564.0295
2009-11-05 15:30:00,9.73,9.79,9.72,9.79,4106200.997861725,3.7205,3.7434,3.7166,3.7434,4106200.9979
2009-11-06 09:30:00,9.67,9.89,9.66,9.87,3790449.037776194,3.6975,3.7817,3.6937,3.774,3790449.0378
2009-11-06 10:00:00,9.87,9.89,9.77,9.77,2720123.544784985,3.774,3.7817,3.7358,3.7358,2720123.5448
2009-11-06 10:30:00,9.77,9.83,9.74,9.82,1858636.2556426704,3.7358,3.7587,3.7243,3.7549,1858636.2556
2009-11-06 11:00:00,9.82,9.85,9.79,9.81,905915.8945117606,3.7549,3.7664,3.7434,3.7511,905915.8945
2009-11-06 11:30:00,9.81,9.88,9.81,9.87,1113090.9954858636,3.7511,3.7778,3.7511,3.774,1113090.9955
2009-11-06 12:00:00,9.87,9.89,9.83,9.83,1333095.7472083631,3.774,3.7817,3.7587,3.7587,1333095.7472
2009-11-06 12:30:00,9.83,9.85,9.78,9.8,1061534.806367308,3.7587,3.7664,3.7396,3.7472,1061534.8064
2009-11-06 13:00:00,9.79,9.81,9.78,9.81,1142076.5027322404,3.7434,3.7511,3.7396,3.7511,1142076.5027
2009-11-06 13:30:00,9.81,9.87,9.81,9.83,1154668.5673556663,3.7511,3.774,3.7511,3.7587,1154668.5674
2009-11-06 14:00:00,9.83,9.84,9.82,9.82,809931.1000237586,3.7587,3.7625,3.7549,3.7549,809931.1
2009-11-06 14:30:00,9.82,9.84,9.81,9.82,686148.7289142314,3.7549,3.7625,3.7511,3.7549,686148.7289
2009-11-06 15:00:00,9.82,9.83,9.8,9.83,1157757.1869802803,3.7549,3.7587,3.7472,3.7587,1157757.187
2009-11-06 15:30:00,9.82,9.84,9.8,9.82,2356379.1874554525,3.7549,3.7625,3.7472,3.7549,2356379.1875
2009-11-09 09:30:00,9.8,9.87,9.76,9.85,3096222.380612972,3.7472,3.774,3.7319,3.7664,3096222.3806
2009-11-09 10:00:00,9.85,9.89,9.81,9.83,2302447.1370871942,3.7664,3.7817,3.7511,3.7587,2302447.1371
2009-11-09 10:30:00,9.83,9.89,9.82,9.88,2617486.338797814,3.7587,3.7817,3.7549,3.7778,2617486.3388
2009-11-09 11:00:00,9.88,9.89,9.8,9.83,2171537.1822285578,3.7778,3.7817,3.7472,3.7587,2171537.1822
2009-11-09 11:30:00,9.83,9.84,9.79,9.79,1226894.749346638,3.7587,3.7625,3.7434,3.7434,1226894.7493
2009-11-09 12:00:00,9.79,9.81,9.75,9.78,2630553.575671181,3.7434,3.7511,3.7281,3.7396,2630553.5757
2009-11-09 12:30:00,9.79,9.81,9.77,9.79,866239.0116417202,3.7434,3.7511,3.7358,3.7434,866239.0116
2009-11-09 13:00:00,9.79,9.81,9.77,9.8,1303159.895462105,3.7434,3.7511,3.7358,3.7472,1303159.8955
2009-11-09 13:30:00,9.8,9.81,9.76,9.78,1703492.5160370634,3.7472,3.7511,3.7319,3.7396,1703492.516
2009-11-09 14:00:00,9.79,9.8,9.77,9.78,1386790.2114516513,3.7434,3.7472,3.7358,3.7396,1386790.2115
2009-11-09 14:30:00,9.79,9.79,9.76,9.76,2192682.347350915,3.7434,3.7434,3.7319,3.7319,2192682.3474
2009-11-09 15:00:00,9.76,9.78,9.74,9.76,2621287.71679734,3.7319,3.7396,3.7243,3.7319,2621287.7168
2009-11-09 15:30:00,9.76,9.79,9.75,9.79,4283202.6609646,3.7319,3.7434,3.7281,3.7434,4283202.661
2009-11-10 09:30:00,9.85,9.93,9.81,9.91,4029223.093371347,3.7664,3.7969,3.7511,3.7893,4029223.0934
2009-11-10 10:00:00,9.91,9.94,9.87,9.94,2370871.941078641,3.7893,3.8008,3.774,3.8008,2370871.9411
2009-11-10 10:30:00,9.94,9.94,9.84,9.85,1241625.089094797,3.8008,3.8008,3.7625,3.7664,1241625.0891
2009-11-10 11:00:00,9.85,9.86,9.79,9.81,1501781.8959372772,3.7664,3.7702,3.7434,3.7511,1501781.8959
2009-11-10 11:30:00,9.81,9.87,9.8,9.85,873366.5953908291,3.7511,3.774,3.7472,3.7664,873366.5954
2009-11-10 12:00:00,9.85,9.87,9.83,9.83,643620.8125445474,3.7664,3.774,3.7587,3.7587,643620.8125
2009-11-10 12:30:00,9.83,9.88,9.79,9.88,959135.186505108,3.7587,3.7778,3.7434,3.7778,959135.1865
2009-11-10 13:00:00,9.87,9.88,9.84,9.85,567118.0803041103,3.774,3.7778,3.7625,3.7664,567118.0803
2009-11-10 13:30:00,9.85,9.87,9.82,9.85,800902.8272748871,3.7664,3.774,3.7549,3.7664,800902.8273
2009-11-10 14:00:00,9.85,9.87,9.84,9.84,1214065.0985982418,3.7664,3.774,3.7625,3.7625,1214065.0986
2009-11-10 14:30:00,9.84,9.86,9.78,9.78,3481824.661439772,3.7625,3.7702,3.7396,3.7396,3481824.6614
2009-11-10 15:00:00,9.79,9.84,9.78,9.83,2534093.6089332383,3.7434,3.7625,3.7396,3.7587,2534093.6089
2009-11-10 15:30:00,9.82,9.87,9.8,9.86,8012592.064623427,3.7549,3.774,3.7472,3.7702,8012592.0646
2009-11-11 09:30:00,9.95,9.99,9.89,9.96,4440009.503444999,3.8046,3.8199,3.7817,3.8084,4440009.5034
2009-11-11 10:00:00,9.96,10.04,9.94,10.0,2625801.8531717747,3.8084,3.839,3.8008,3.8237,2625801.8532
2009-11-11 10:30:00,10.0,10.01,9.91,9.93,2218579.2349726777,3.8237,3.8275,3.7893,3.7969,2218579.235
2009-11-11 11:00:00,9.92,9.95,9.89,9.93,2557852.2214302686,3.7931,3.8046,3.7817,3.7969,2557852.2214
2009-11-11 11:30:00,9.92,9.95,9.91,9.92,1745307.674031837,3.7931,3.8046,3.7893,3.7931,1745307.674
2009-11-11 12:00:00,9.92,9.98,9.92,9.98,1215253.0292230933,3.7931,3.8161,3.7931,3.8161,1215253.0292
2009-11-11 12:30:00,9.98,9.99,9.94,9.95,1273699.2159657876,3.8161,3.8199,3.8008,3.8046,1273699.216
2009-11-11 13:00:00,9.95,9.97,9.92,9.93,796863.8631503921,3.8046,3.8122,3.7931,3.7969,796863.8632
2009-11-11 13:30:00,9.93,9.96,9.92,9.95,2684960.79828938,3.7969,3.8084,3.7931,3.8046,2684960.7983
2009-11-11 14:00:00,9.95,9.96,9.92,9.94,1718222.8557852225,3.8046,3.8084,3.7931,3.8008,1718222.8558
2009-11-11 14:30:00,9.93,9.99,9.93,9.99,1602755.9990496556,3.7969,3.8199,3.7969,3.8199,1602755.999
2009-11-11 15:00:00,9.99,9.99,9.95,9.98,1590401.5205511998,3.8199,3.8199,3.8046,3.8161,1590401.5206
2009-11-11 15:30:00,9.98,10.02,9.98,10.0,4555476.360180565,3.8161,3.8314,3.8161,3.8237,4555476.3602
2009-11-12 09:30:00,10.02,10.1,10.0,10.09,3856735.566642908,3.8314,3.8619,3.8237,3.8581,3856735.5666
2009-11-12 10:00:00,10.09,10.1,10.0,10.06,2493703.967688287,3.8581,3.8619,3.8237,3.8467,2493703.9677
2009-11-12 10:30:00,10.06,10.1,10.03,10.08,2039676.8828700404,3.8467,3.8619,3.8352,3.8543,2039676.8829
2009-11-12 11:00:00,10.07,10.08,10.03,10.06,2283202.6609646,3.8505,3.8543,3.8352,3.8467,2283202.661
2009-11-12 11:30:00,10.06,10.07,10.0,10.05,1475647.4221905442,3.8467,3.8505,3.8237,3.8428,1475647.4222
2009-11-12 12:00:00,10.05,10.09,10.05,10.07,851033.4996436208,3.8428,3.8581,3.8428,3.8505,851033.4996
2009-11-12 12:30:00,10.07,10.13,10.04,10.13,3055119.98099311,3.8505,3.8734,3.839,3.8734,3055119.981
2009-11-12 13:00:00,10.12,10.13,10.05,10.08,1790924.2100261345,3.8696,3.8734,3.8428,3.8543,1790924.21
2009-11-12 13:30:00,10.08,10.1,10.07,10.09,798289.3799002138,3.8543,3.8619,3.8505,3.8581,798289.3799
2009-11-12 14:00:00,10.09,10.14,10.07,10.07,2307911.617961511,3.8581,3.8772,3.8505,3.8505,2307911.618
2009-11-12 14:30:00,10.07,10.08,10.04,10.07,2204324.06747446,3.8505,3.8543,3.839,3.8505,2204324.0675
2009-11-12 15:00:00,10.07,10.12,10.06,10.09,2701354.240912331,3.8505,3.8696,3.8467,3.8581,2701354.2409
2009-11-12 15:30:00,10.09,10.12,10.03,10.07,6082917.557614636,3.8581,3.8696,3.8352,3.8505,6082917.5576
2009-11-13 09:30:00,10.05,10.12,10.01,10.03,5266096.459966738,3.8428,3.8696,3.8275,3.8352,5266096.46
2009-11-13 10:00:00,10.03,10.06,9.99,10.05,2280114.041339986,3.8352,3.8467,3.8199,3.8428,2280114.0413
2009-11-13 10:30:00,10.05,10.09,10.04,10.05,1885958.6600142552,3.8428,3.8581,3.839,3.8428,1885958.66
2009-11-13 11:00:00,10.05,10.08,10.03,10.06,1237586.1249703018,3.8428,3.8543,3.8352,3.8467,1237586.125
2009-11-13 11:30:00,10.06,10.08,10.04,10.04,1144214.7778569732,3.8467,3.8543,3.839,3.839,1144214.7779
2009-11-13 12:00:00,10.04,10.06,10.03,10.03,1443810.8814445236,3.839,3.8467,3.8352,3.8352,1443810.8814
2009-11-13 12:30:00,10.04,10.08,10.03,10.07,1047754.8111190308,3.839,3.8543,3.8352,3.8505,1047754.8111
2009-11-13 13:00:00,10.06,10.07,10.04,10.05,1185079.591351865,3.8467,3.8505,3.839,3.8428,1185079.5914
2009-11-13 13:30:00,10.05,10.06,10.01,10.04,1158945.1176051318,3.8428,3.8467,3.8275,3.839,1158945.1176
2009-11-13 14:00:00,10.04,10.04,10.0,10.02,1079828.9379900214,3.839,3.839,3.8237,3.8314,1079828.938
2009-11-13 14:30:00,10.02,10.02,9.94,9.95,1406034.6875742455,3.8314,3.8314,3.8008,3.8046,1406034.6876
2009-11-13 15:00:00,9.95,9.98,9.94,9.95,2219291.9933475885,3.8046,3.8161,3.8008,3.8046,2219291.9933
2009-11-13 15:30:00,9.96,10.02,9.95,9.99,4165122.35685436,3.8084,3.8314,3.8046,3.8199,4165122.3569
2009-11-16 09:30:00,10.04,10.06,10.01,10.04,4765977.666904253,3.839,3.8467,3.8275,3.839,4765977.6669
2009-11-16 10:00:00,10.05,10.07,10.04,10.06,2092421.002613448,3.8428,3.8505,3.839,3.8467,2092421.0026
2009-11-16 10:30:00,10.06,10.13,10.04,10.12,2234972.6775956284,3.8467,3.8734,3.839,3.8696,2234972.6776
2009-11-16 11:00:00,10.13,10.13,10.1,10.11,1133760.98835828,3.8734,3.8734,3.8619,3.8658,1133760.9884
2009-11-16 11:30:00,10.11,10.15,10.11,10.13,1067474.4594915658,3.8658,3.8811,3.8658,3.8734,1067474.4595
2009-11-16 12:00:00,10.13,10.14,10.1,10.12,1089807.555238774,3.8734,3.8772,3.8619,3.8696,1089807.5552
2009-11-16 12:30:00,10.12,10.12,10.1,10.12,620337.3722974579,3.8696,3.8696,3.8619,3.8696,620337.3723
2009-11-16 13:00:00,10.12,10.14,10.06,10.08,1621287.716797339,3.8696,3.8772,3.8467,3.8543,1621287.7168
2009-11-16 13:30:00,10.08,10.1,10.06,10.06,920646.2342599191,3.8543,3.8619,3.8467,3.8467,920646.2343
2009-11-16 14:00:00,10.06,10.08,10.04,10.05,1669992.8724162509,3.8467,3.8543,3.839,3.8428,1669992.8724
2009-11-16 14:30:00,10.05,10.08,10.04,10.05,1114278.9261107151,3.8428,3.8543,3.839,3.8428,1114278.9261
2009-11-16 15:00:00,10.05,10.06,9.98,9.99,2188643.38322642,3.8428,3.8467,3.8161,3.8199,2188643.3832
2009-11-16 15:30:00,9.99,10.01,9.97,10.01,4090757.899738656,3.8199,3.8275,3.8122,3.8275,4090757.8997
2009-11-17 09:30:00,9.98,10.0,9.93,9.98,2353765.7400807794,3.8161,3.8237,3.7969,3.8161,2353765.7401
2009-11-17 10:00:00,9.98,9.98,9.92,9.95,1403421.2401995724,3.8161,3.8161,3.7931,3.8046,1403421.2402
2009-11-17 10:30:00,9.95,9.96,9.84,9.84,2622475.6474221908,3.8046,3.8084,3.7625,3.7625,2622475.6474
2009-11-17 11:00:00,9.84,9.85,9.81,9.84,2575433.594678071,3.7625,3.7664,3.7511,3.7625,2575433.5947
2009-11-17 11:30:00,9.84,9.9,9.83,9.9,1023283.4402470896,3.7625,3.7855,3.7587,3.7855,1023283.4402
2009-11-17 12:00:00,9.9,9.93,9.88,9.91,1186505.108101687,3.7855,3.7969,3.7778,3.7893,1186505.1081
2009-11-17 12:30:00,9.91,9.93,9.91,9.91,846994.5355191258,3.7893,3.7969,3.7893,3.7893,846994.5355
2009-11-17 13:00:00,9.91,9.94,9.9,9.92,732240.4371584699,3.7893,3.8008,3.7855,3.7931,732240.4372
2009-11-17 13:30:00,9.92,9.95,9.92,9.93,1121406.5098598243,3.7931,3.8046,3.7931,3.7969,1121406.5099
2009-11-17 14:00:00,9.93,9.94,9.88,9.89,2004276.5502494653,3.7969,3.8008,3.7778,3.7817,2004276.5502
2009-11-17 14:30:00,9.89,9.9,9.87,9.9,1236398.1943454505,3.7817,3.7855,3.774,3.7855,1236398.1943
2009-11-17 15:00:00,9.9,9.92,9.9,9.91,1678545.972915182,3.7855,3.7931,3.7855,3.7893,1678545.9729
2009-11-17 15:30:00,9.91,9.95,9.91,9.95,3938465.193632692,3.7893,3.8046,3.7893,3.8046,3938465.1936
2009-11-18 09:30:00,9.9,9.92,9.76,9.76,4189356.1416013306,3.7855,3.7931,3.7319,3.7319,4189356.1416
2009-11-18 10:00:00,9.76,9.83,9.72,9.76,3121881.682109765,3.7319,3.7587,3.7166,3.7319,3121881.6821
2009-11-18 10:30:00,9.76,9.8,9.76,9.8,1507246.3768115942,3.7319,3.7472,3.7319,3.7472,1507246.3768
2009-11-18 11:00:00,9.8,9.82,9.76,9.78,1297457.8284628177,3.7472,3.7549,3.7319,3.7396,1297457.8285
2009-11-18 11:30:00,9.78,9.79,9.75,9.75,1043953.433119506,3.7396,3.7434,3.7281,3.7281,1043953.4331
2009-11-18 12:00:00,9.75,9.79,9.75,9.78,892611.0715134236,3.7281,3.7434,3.7281,3.7396,892611.0715
2009-11-18 12:30:00,9.78,9.8,9.77,9.77,654312.188168211,3.7396,3.7472,3.7358,3.7358,654312.1882
2009-11-18 13:00:00,9.77,9.78,9.74,9.77,1323592.302209551,3.7358,3.7396,3.7243,3.7358,1323592.3022
2009-11-18 13:30:00,9.77,9.79,9.76,9.77,898550.7246376812,3.7358,3.7434,3.7319,3.7358,898550.7246
2009-11-18 14:00:00,9.77,9.8,9.76,9.79,899501.0691375624,3.7358,3.7472,3.7319,3.7434,899501.0691
2009-11-18 14:30:00,9.79,9.81,9.75,9.76,1585887.3841767642,3.7434,3.7511,3.7281,3.7319,1585887.3842
2009-11-18 15:00:00,9.76,9.78,9.75,9.77,1460441.9101924447,3.7319,3.7396,3.7281,3.7358,1460441.9102
2009-11-18 15:30:00,9.77,9.79,9.75,9.76,5421477.785697316,3.7358,3.7434,3.7281,3.7319,5421477.7857
2009-11-19 09:30:00,9.69,9.75,9.68,9.74,4877167.973390354,3.7052,3.7281,3.7014,3.7243,4877167.9734
2009-11-19 10:00:00,9.74,9.88,9.72,9.83,6009978.617248753,3.7243,3.7778,3.7166,3.7587,6009978.6172
2009-11-19 10:30:00,9.83,9.84,9.77,9.77,2728676.645283916,3.7587,3.7625,3.7358,3.7358,2728676.6453
2009-11-19 11:00:00,9.77,9.81,9.75,9.81,1751247.327156094,3.7358,3.7511,3.7281,3.7511,1751247.3272
2009-11-19 11:30:00,9.81,9.81,9.76,9.76,1286291.2805892136,3.7511,3.7511,3.7319,3.7319,1286291.2806
2009-11-19 12:00:00,9.76,9.79,9.76,9.78,1055119.98099311,3.7319,3.7434,3.7319,3.7396,1055119.981
2009-11-19 12:30:00,9.79,9.8,9.76,9.77,766928.011404134,3.7434,3.7472,3.7319,3.7358,766928.0114
2009-11-19 13:00:00,9.77,9.78,9.74,9.75,1268472.321216441,3.7358,3.7396,3.7243,3.7281,1268472.3212
2009-11-19 13:30:00,9.76,9.78,9.75,9.76,1377286.7664528391,3.7319,3.7396,3.7281,3.7319,1377286.7665
2009-11-19 14:00:00,9.76,9.77,9.73,9.74,2473984.319315752,3.7319,3.7358,3.7205,3.7243,2473984.3193
2009-11-19 14:30:00,9.74,9.77,9.73,9.73,1507721.549061535,3.7243,3.7358,3.7205,3.7205,1507721.5491
2009-11-19 15:00:00,9.73,9.76,9.72,9.75,2785459.729151817,3.7205,3.7319,3.7166,3.7281,2785459.7292
2009-11-19 15:30:00,9.75,9.77,9.74,9.75,5545497.742931813,3.7281,3.7358,3.7243,3.7281,5545497.7429
2009-11-20 09:30:00,9.71,9.74,9.64,9.66,8129959.610358755,3.7128,3.7243,3.6861,3.6937,8129959.6104
2009-11-20 10:00:00,9.66,9.66,9.63,9.65,3421715.371822285,3.6937,3.6937,3.6822,3.6899,3421715.3718
2009-11-20 10:30:00,9.65,9.66,9.61,9.62,2401045.3789498694,3.6899,3.6937,3.6746,3.6784,2401045.3789
2009-11-20 11:00:00,9.62,9.63,9.6,9.62,1913993.8227607508,3.6784,3.6822,3.6708,3.6784,1913993.8228
2009-11-20 11:30:00,9.62,9.66,9.62,9.65,1893799.0021382752,3.6784,3.6937,3.6784,3.6899,1893799.0021
2009-11-20 12:00:00,9.65,9.65,9.62,9.63,1138275.1247327155,3.6899,3.6899,3.6784,3.6822,1138275.1247
2009-11-20 12:30:00,9.63,9.63,9.6,9.61,581848.420052269,3.6822,3.6822,3.6708,3.6746,581848.4201
2009-11-20 13:00:00,9.6,9.63,9.6,9.62,1218579.2349726777,3.6708,3.6822,3.6708,3.6784,1218579.235
2009-11-20 13:30:00,9.62,9.66,9.62,9.64,1319078.1658351154,3.6784,3.6937,3.6784,3.6861,1319078.1658
2009-11-20 14:00:00,9.64,9.65,9.6,9.6,2414587.7880731765,3.6861,3.6899,3.6708,3.6708,2414587.7881
2009-11-20 14:30:00,9.6,9.61,9.58,9.58,1983368.971252079,3.6708,3.6746,3.6631,3.6631,1983368.9713
2009-11-20 15:00:00,9.58,9.63,9.58,9.61,2792587.3129009265,3.6631,3.6822,3.6631,3.6746,2792587.3129
2009-11-20 15:30:00,9.61,9.64,9.58,9.6,7216916.132097886,3.6746,3.6861,3.6631,3.6708,7216916.1321
2009-11-23 09:30:00,9.66,9.89,9.65,9.85,4703017.3437871225,3.6937,3.7817,3.6899,3.7664,4703017.3438
2009-11-23 10:00:00,9.86,9.87,9.8,9.84,3312188.1682109768,3.7702,3.774,3.7472,3.7625,3312188.1682
2009-11-23 10:30:00,9.84,9.88,9.82,9.83,2000475.1722499407,3.7625,3.7778,3.7549,3.7587,2000475.1722
2009-11-23 11:00:00,9.82,9.89,9.82,9.88,1119268.2347350914,3.7549,3.7817,3.7549,3.7778,1119268.2347
2009-11-23 11:30:00,9.88,9.9,9.86,9.87,1596341.1736754577,3.7778,3.7855,3.7702,3.774,1596341.1737
2009-11-23 12:00:00,9.87,9.9,9.87,9.89,1199097.1727251129,3.774,3.7855,3.774,3.7817,1199097.1727
2009-11-23 12:30:00,9.89,9.9,9.86,9.86,1697790.4490377763,3.7817,3.7855,3.7702,3.7702,1697790.449
2009-11-23 13:00:00,9.87,9.88,9.85,9.86,1366120.218579235,3.774,3.7778,3.7664,3.7702,1366120.2186
2009-11-23 13:30:00,9.85,9.86,9.82,9.84,898075.5523877406,3.7664,3.7702,3.7549,3.7625,898075.5524
2009-11-23 14:00:00,9.83,9.84,9.8,9.81,1795913.5186505108,3.7587,3.7625,3.7472,3.7511,1795913.5187
2009-11-23 14:30:00,9.81,9.84,9.81,9.84,611309.0995485864,3.7511,3.7625,3.7511,3.7625,611309.0995
2009-11-23 15:00:00,9.84,9.88,9.83,9.84,1797814.207650273,3.7625,3.7778,3.7587,3.7625,1797814.2077
2009-11-23 15:30:00,9.83,9.88,9.81,9.87,3861724.875267285,3.7587,3.7778,3.7511,3.774,3861724.8753
2009-11-24 09:30:00,9.9,9.91,9.76,9.84,3697315.276787836,3.7855,3.7893,3.7319,3.7625,3697315.2768
2009-11-24 10:00:00,9.84,9.88,9.81,9.81,2595628.4153005467,3.7625,3.7778,3.7511,3.7511,2595628.4153
2009-11-24 10:30:00,9.81,9.9,9.8,9.85,1851508.6718935613,3.7511,3.7855,3.7472,3.7664,1851508.6719
2009-11-24 11:00:00,9.86,9.86,9.82,9.83,932525.5405084344,3.7702,3.7702,3.7549,3.7587,932525.5405
2009-11-24 11:30:00,9.83,9.85,9.82,9.84,1182703.730102162,3.7587,3.7664,3.7549,3.7625,1182703.7301
2009-11-24 12:00:00,9.84,9.87,9.83,9.84,900688.9997624139,3.7625,3.774,3.7587,3.7625,900688.9998
2009-11-24 12:30:00,9.84,9.84,9.79,9.79,624851.5086718936,3.7625,3.7625,3.7434,3.7434,624851.5087
2009-11-24 13:00:00,9.79,9.84,9.79,9.83,725350.4395343312,3.7434,3.7625,3.7434,3.7587,725350.4395
2009-11-24 13:30:00,9.83,9.88,9.83,9.84,1018294.1316227132,3.7587,3.7778,3.7587,3.7625,1018294.1316
2009-11-24 14:00:00,9.84,9.9,9.83,9.9,1475409.836065574,3.7625,3.7855,3.7587,3.7855,1475409.8361
2009-11-24 14:30:00,9.89,9.99,9.89,9.98,3199572.3449750533,3.7817,3.8199,3.7817,3.8161,3199572.345
2009-11-24 15:00:00,9.98,9.98,9.91,9.92,2668329.7695414587,3.8161,3.8161,3.7893,3.7931,2668329.7695
2009-11-24 15:30:00,9.92,9.93,9.89,9.93,3786647.659776669,3.7931,3.7969,3.7817,3.7969,3786647.6598
2009-11-25 09:30:00,9.97,10.0,9.89,9.92,1632454.2646709431,3.8122,3.8237,3.7817,3.7931,1632454.2647
2009-11-25 10:00:00,9.93,9.97,9.91,9.92,2873366.5953908293,3.7969,3.8122,3.7893,3.7931,2873366.5954
2009-11-25 10:30:00,9.92,9.92,9.89,9.9,1683772.8676645283,3.7931,3.7931,3.7817,3.7855,1683772.8677
2009-11-25 11:00:00,9.9,9.92,9.89,9.89,1435020.1948206224,3.7855,3.7931,3.7817,3.7817,1435020.1948
2009-11-25 11:30:00,9.9,9.9,9.89,9.9,721786.6476597767,3.7855,3.7855,3.7817,3.7855,721786.6477
2009-11-25 12:00:00,9.9,9.92,9.9,9.92,716797.3390354003,3.7855,3.7931,3.7855,3.7931,716797.339
2009-11-25 12:30:00,9.92,9.92,9.9,9.91,387740.5559515325,3.7931,3.7931,3.7855,3.7893,387740.556
2009-11-25 13:00:00,9.91,9.91,9.9,9.91,460204.32406747446,3.7893,3.7893,3.7855,3.7893,460204.3241
2009-11-25 13:30:00,9.91,9.92,9.91,9.92,248752.67284390592,3.7893,3.7931,3.7893,3.7931,248752.6728
2009-11-25 14:00:00,9.92,9.95,9.92,9.95,627464.956046567,3.7931,3.8046,3.7931,3.8046,627464.956
2009-11-25 14:30:00,9.94,9.95,9.93,9.94,384889.5224518888,3.8008,3.8046,3.7969,3.8008,384889.5225
2009-11-25 15:00:00,9.94,9.95,9.92,9.94,544547.3984319316,3.8008,3.8046,3.7931,3.8008,544547.3984
2009-11-25 15:30:00,9.94,9.95,9.91,9.93,2916369.684010454,3.8008,3.8046,3.7893,3.7969,2916369.684
2009-11-27 09:30:00,9.64,9.83,9.6,9.79,5862675.219767165,3.6861,3.7587,3.6708,3.7434,5862675.2198
2009-11-27 10:00:00,9.79,9.84,9.78,9.81,1597529.104300309,3.7434,3.7625,3.7396,3.7511,1597529.1043
2009-11-27 10:30:00,9.81,9.84,9.78,9.8,1083630.3159895462,3.7511,3.7625,3.7396,3.7472,1083630.316
2009-11-27 11:00:00,9.8,9.86,9.8,9.85,1703730.1021620338,3.7472,3.7702,3.7472,3.7664,1703730.1022
2009-11-27 11:30:00,9.85,9.86,9.81,9.82,1054882.3948681396,3.7664,3.7702,3.7511,3.7549,1054882.3949
2009-11-27 12:00:00,9.82,9.82,9.74,9.75,1272036.1130909957,3.7549,3.7549,3.7243,3.7281,1272036.1131
2009-11-27 12:30:00,9.75,9.84,9.75,9.77,2483250.178189594,3.7281,3.7625,3.7281,3.7358,2483250.1782
2009-11-27 13:00:00,9.78,9.79,9.73,9.77,692325.9681634592,3.7396,3.7434,3.7205,3.7358,692325.9682
2009-11-27 13:30:00,9.94,9.94,9.94,9.94,475.1722499406035,3.8008,3.8008,3.8008,3.8008,475.1722
2009-11-27 14:00:00,9.87,9.87,9.87,9.87,475.1722499406035,3.774,3.774,3.774,3.774,475.1722
2009-11-27 14:30:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 15:00:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 15:30:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-30 09:30:00,9.77,9.91,9.76,9.9,4773580.422903302,3.7358,3.7893,3.7319,3.7855,4773580.4229
2009-11-30 10:00:00,9.9,10.06,9.89,10.06,4959372.772630079,3.7855,3.8467,3.7817,3.8467,4959372.7726
2009-11-30 10:30:00,10.06,10.07,10.01,10.05,4675932.525540508,3.8467,3.8505,3.8275,3.8428,4675932.5255
2009-11-30 11:00:00,10.05,10.05,9.97,10.01,2935376.574008078,3.8428,3.8428,3.8122,3.8275,2935376.574
2009-11-30 11:30:00,10.01,10.08,9.99,10.08,3566405.3219292,3.8275,3.8543,3.8199,3.8543,3566405.3219
2009-11-30 12:00:00,10.08,10.11,10.07,10.09,3253979.5675932528,3.8543,3.8658,3.8505,3.8581,3253979.5676
2009-11-30 12:30:00,10.09,10.12,10.08,10.1,2223806.1297220243,3.8581,3.8696,3.8543,3.8619,2223806.1297
2009-11-30 13:00:00,10.11,10.11,10.09,10.1,1043715.8469945356,3.8658,3.8658,3.8581,3.8619,1043715.847
2009-11-30 13:30:00,10.1,10.15,10.09,10.14,2222380.6129722022,3.8619,3.8811,3.8581,3.8772,2222380.613
2009-11-30 14:00:00,10.14,10.17,10.14,10.16,2107864.100736517,3.8772,3.8887,3.8772,3.8849,2107864.1007
2009-11-30 14:30:00,10.16,10.2,10.16,10.2,2988358.279876455,3.8849,3.9002,3.8849,3.9002,2988358.2799
2009-11-30 15:00:00,10.2,10.29,10.19,10.27,6151104.775481112,3.9002,3.9346,3.8964,3.927,6151104.7755
2009-11-30 15:30:00,10.27,10.33,10.26,10.3,11046804.466619149,3.927,3.9499,3.9231,3.9384,11046804.4666
2009-12-01 09:30:00,10.34,10.42,10.22,10.25,7620812.544547399,3.9537,3.9843,3.9078,3.9193,7620812.5445
2009-12-01 10:00:00,10.24,10.27,10.12,10.19,11692563.55428843,3.9155,3.927,3.8696,3.8964,11692563.5543
2009-12-01 10:30:00,10.19,10.25,10.16,10.17,8474934.663815632,3.8964,3.9193,3.8849,3.8887,8474934.6638
2009-12-01 11:00:00,10.17,10.17,10.06,10.11,8128058.921358993,3.8887,3.8887,3.8467,3.8658,8128058.9214
2009-12-01 11:30:00,10.11,10.14,10.06,10.06,3472083.6303159897,3.8658,3.8772,3.8467,3.8467,3472083.6303
2009-12-01 12:00:00,10.07,10.09,10.05,10.06,2636018.056545498,3.8505,3.8581,3.8428,3.8467,2636018.0565
2009-12-01 12:30:00,10.06,10.11,10.06,10.07,2368496.079828938,3.8467,3.8658,3.8467,3.8505,2368496.0798
2009-12-01 13:00:00,10.07,10.09,10.06,10.08,4567593.252554051,3.8505,3.8581,3.8467,3.8543,4567593.2526
2009-12-01 13:30:00,10.08,10.15,10.08,10.1,2843193.157519601,3.8543,3.8811,3.8543,3.8619,2843193.1575
2009-12-01 14:00:00,10.1,10.12,10.07,10.12,3244951.294844381,3.8619,3.8696,3.8505,3.8696,3244951.2948
2009-12-01 14:30:00,10.12,10.16,10.1,10.13,3511760.51318603,3.8696,3.8849,3.8619,3.8734,3511760.5132
2009-12-01 15:00:00,10.13,10.15,10.1,10.11,3345212.6395818484,3.8734,3.8811,3.8619,3.8658,3345212.6396
2009-12-01 15:30:00,10.11,10.12,10.08,10.11,7401758.13732478,3.8658,3.8696,3.8543,3.8658,7401758.1373
2009-12-02 09:30:00,10.16,10.19,10.07,10.08,6605607.032549299,3.8849,3.8964,3.8505,3.8543,6605607.0325
2009-12-02 10:00:00,10.08,10.12,10.08,10.11,4088619.6246139226,3.8543,3.8696,3.8543,3.8658,4088619.6246
2009-12-02 10:30:00,10.11,10.16,10.1,10.14,4390354.003326206,3.8658,3.8849,3.8619,3.8772,4390354.0033
2009-12-02 11:00:00,10.14,10.15,10.08,10.1,4622000.47517225,3.8772,3.8811,3.8543,3.8619,4622000.4752
2009-12-02 11:30:00,10.1,10.1,10.06,10.06,1602043.2406747446,3.8619,3.8619,3.8467,3.8467,1602043.2407
2009-12-02 12:00:00,10.07,10.07,9.99,10.01,3179852.6966025187,3.8505,3.8505,3.8199,3.8275,3179852.6966
2009-12-02 12:30:00,10.01,10.02,9.98,10.02,1708481.8246614398,3.8275,3.8314,3.8161,3.8314,1708481.8247
2009-12-02 13:00:00,10.02,10.04,10.0,10.01,763601.8056545497,3.8314,3.839,3.8237,3.8275,763601.8057
2009-12-02 13:30:00,10.0,10.04,10.0,10.03,1195533.3808505584,3.8237,3.839,3.8237,3.8352,1195533.3809
2009-12-02 14:00:00,10.03,10.05,9.98,9.99,2795913.518650511,3.8352,3.8428,3.8161,3.8199,2795913.5187
2009-12-02 14:30:00,9.99,10.01,9.98,10.0,1954383.4640057024,3.8199,3.8275,3.8161,3.8237,1954383.464
2009-12-02 15:00:00,10.0,10.02,10.0,10.01,2472796.3886909005,3.8237,3.8314,3.8237,3.8275,2472796.3887
2009-12-02 15:30:00,10.0,10.03,9.99,10.0,5434307.436445712,3.8237,3.8352,3.8199,3.8237,5434307.4364
2009-12-03 09:30:00,10.08,10.09,10.02,10.08,3197909.2421002616,3.8543,3.8581,3.8314,3.8543,3197909.2421
2009-12-03 10:00:00,10.08,10.09,10.0,10.03,3295794.725588025,3.8543,3.8581,3.8237,3.8352,3295794.7256
2009-12-03 10:30:00,10.03,10.04,10.0,10.01,5126395.818484201,3.8352,3.839,3.8237,3.8275,5126395.8185
2009-12-03 11:00:00,10.02,10.06,10.01,10.06,1069612.7346162985,3.8314,3.8467,3.8275,3.8467,1069612.7346
2009-12-03 11:30:00,10.06,10.06,10.02,10.05,1086956.5217391304,3.8467,3.8467,3.8314,3.8428,1086956.5217
2009-12-03 12:00:00,10.05,10.06,10.03,10.05,717510.0974103112,3.8428,3.8467,3.8352,3.8428,717510.0974
2009-12-03 12:30:00,10.05,10.07,10.04,10.07,693751.484913281,3.8428,3.8505,3.839,3.8505,693751.4849
2009-12-03 13:00:00,10.07,10.08,10.05,10.06,1100261.3447374674,3.8505,3.8543,3.8428,3.8467,1100261.3447
2009-12-03 13:30:00,10.06,10.06,10.05,10.05,775956.2841530055,3.8467,3.8467,3.8428,3.8428,775956.2842
2009-12-03 14:00:00,10.06,10.06,10.03,10.03,812306.9612734617,3.8467,3.8467,3.8352,3.8352,812306.9613
2009-12-03 14:30:00,10.03,10.04,10.02,10.02,2503920.17106201,3.8352,3.839,3.8314,3.8314,2503920.1711
2009-12-03 15:00:00,10.02,10.04,10.02,10.02,857685.9111427893,3.8314,3.839,3.8314,3.8314,857685.9111
2009-12-03 15:30:00,10.02,10.03,9.92,9.93,3028035.162746496,3.8314,3.8352,3.7931,3.7969,3028035.1627
2009-12-04 09:30:00,10.07,10.1,10.04,10.08,4131860.299358517,3.8505,3.8619,3.839,3.8543,4131860.2994
2009-12-04 10:00:00,10.07,10.1,10.05,10.06,3158469.945355192,3.8505,3.8619,3.8428,3.8467,3158469.9454
2009-12-04 10:30:00,10.06,10.09,10.05,10.07,1516512.235685436,3.8467,3.8581,3.8428,3.8505,1516512.2357
2009-12-04 11:00:00,10.06,10.07,10.0,10.0,1458066.0489427417,3.8467,3.8505,3.8237,3.8237,1458066.0489
2009-12-04 11:30:00,10.0,10.0,9.85,9.92,3524827.7500593965,3.8237,3.8237,3.7664,3.7931,3524827.7501
2009-12-04 12:00:00,9.92,9.96,9.89,9.94,2284628.1777144214,3.7931,3.8084,3.7817,3.8008,2284628.1777
2009-12-04 12:30:00,9.94,9.95,9.9,9.91,981468.2822523164,3.8008,3.8046,3.7855,3.7893,981468.2823
2009-12-04 13:00:00,9.91,9.93,9.89,9.89,685435.9705393205,3.7893,3.7969,3.7817,3.7817,685435.9705
2009-12-04 13:30:00,9.89,9.92,9.88,9.88,978142.0765027322,3.7817,3.7931,3.7778,3.7778,978142.0765
2009-12-04 14:00:00,9.89,9.9,9.82,9.84,1251128.5340936088,3.7817,3.7855,3.7549,3.7625,1251128.5341
2009-12-04 14:30:00,9.84,9.92,9.84,9.91,1980517.9377524352,3.7625,3.7931,3.7625,3.7893,1980517.9378
2009-12-04 15:00:00,9.91,9.99,9.89,9.97,2123782.371109527,3.7893,3.8199,3.7817,3.8122,2123782.3711
2009-12-04 15:30:00,9.97,9.99,9.93,9.96,4129009.2658588737,3.8122,3.8199,3.7969,3.8084,4129009.2659
2009-12-07 09:30:00,9.92,10.09,9.91,10.06,4099548.586362557,3.7931,3.8581,3.7893,3.8467,4099548.5864
2009-12-07 10:00:00,10.06,10.06,9.98,10.01,2226419.5770966974,3.8467,3.8467,3.8161,3.8275,2226419.5771
2009-12-07 10:30:00,10.0,10.03,9.95,9.95,1937752.435257781,3.8237,3.8352,3.8046,3.8046,1937752.4353
2009-12-07 11:00:00,9.95,9.95,9.91,9.92,1246614.3977191732,3.8046,3.8046,3.7893,3.7931,1246614.3977
2009-12-07 11:30:00,9.92,9.96,9.92,9.93,1108814.445236398,3.7931,3.8084,3.7931,3.7969,1108814.4452
2009-12-07 12:00:00,9.93,9.93,9.89,9.9,617723.9249227846,3.7969,3.7969,3.7817,3.7855,617723.9249
2009-12-07 12:30:00,9.9,9.94,9.9,9.92,970064.148253742,3.7855,3.8008,3.7855,3.7931,970064.1483
2009-12-07 13:00:00,9.92,9.95,9.92,9.93,684960.7982893799,3.7931,3.8046,3.7931,3.7969,684960.7983
2009-12-07 13:30:00,9.92,9.93,9.86,9.87,1936802.0907579,3.7931,3.7969,3.7702,3.774,1936802.0908
2009-12-07 14:00:00,9.87,9.87,9.8,9.8,3603468.7574245664,3.774,3.774,3.7472,3.7472,3603468.7574
2009-12-07 14:30:00,9.81,9.81,9.72,9.77,4049655.500118793,3.7511,3.7511,3.7166,3.7358,4049655.5001
2009-12-07 15:00:00,9.77,9.8,9.76,9.76,3080779.282489903,3.7358,3.7472,3.7319,3.7319,3080779.2825
2009-12-07 15:30:00,9.76,9.77,9.72,9.73,6953433.119505821,3.7319,3.7358,3.7166,3.7205,6953433.1195
2009-12-08 09:30:00,9.68,9.68,9.52,9.55,5223093.3713471135,3.7014,3.7014,3.6402,3.6516,5223093.3713
2009-12-08 10:00:00,9.55,9.6,9.52,9.58,4600380.137799952,3.6516,3.6708,3.6402,3.6631,4600380.1378
2009-12-08 10:30:00,9.58,9.58,9.45,9.47,5066999.287241626,3.6631,3.6631,3.6134,3.6211,5066999.2872
2009-12-08 11:00:00,9.47,9.54,9.47,9.52,3626039.439296745,3.6211,3.6478,3.6211,3.6402,3626039.4393
2009-12-08 11:30:00,9.52,9.56,9.49,9.51,7315989.546210501,3.6402,3.6555,3.6287,3.6364,7315989.5462
2009-12-08 12:00:00,9.51,9.56,9.51,9.54,1759800.427655025,3.6364,3.6555,3.6364,3.6478,1759800.4277
2009-12-08 12:30:00,9.55,9.58,9.54,9.56,1349251.6037063436,3.6516,3.6631,3.6478,3.6555,1349251.6037
2009-12-08 13:00:00,9.56,9.57,9.54,9.54,1108814.445236398,3.6555,3.6593,3.6478,3.6478,1108814.4452
2009-12-08 13:30:00,9.54,9.56,9.54,9.54,1243525.7780945592,3.6478,3.6555,3.6478,3.6478,1243525.7781
2009-12-08 14:00:00,9.54,9.55,9.52,9.52,1787598.0042765504,3.6478,3.6516,3.6402,3.6402,1787598.0043
2009-12-08 14:30:00,9.52,9.54,9.47,9.47,3468995.010691376,3.6402,3.6478,3.6211,3.6211,3468995.0107
2009-12-08 15:00:00,9.48,9.52,9.47,9.51,1566167.735804229,3.6249,3.6402,3.6211,3.6364,1566167.7358
2009-12-08 15:30:00,9.51,9.52,9.5,9.5,3792349.726775956,3.6364,3.6402,3.6325,3.6325,3792349.7268
2009-12-09 09:30:00,9.47,9.51,9.29,9.39,6219054.407222618,3.6211,3.6364,3.5522,3.5905,6219054.4072
2009-12-09 10:00:00,9.39,9.46,9.38,9.38,4851271.085768592,3.5905,3.6172,3.5866,3.5866,4851271.0858
2009-12-09 10:30:00,9.38,9.44,9.36,9.42,5069375.148491329,3.5866,3.6096,3.579,3.6019,5069375.1485
2009-12-09 11:00:00,9.42,9.52,9.41,9.51,3397006.4148253743,3.6019,3.6402,3.5981,3.6364,3397006.4148
2009-12-09 11:30:00,9.51,9.53,9.46,9.52,2042290.3302447137,3.6364,3.644,3.6172,3.6402,2042290.3302
2009-12-09 12:00:00,9.52,9.52,9.45,9.47,1834877.6431456404,3.6402,3.6402,3.6134,3.6211,1834877.6431
2009-12-09 12:30:00,9.47,9.48,9.44,9.47,1392017.106200998,3.6211,3.6249,3.6096,3.6211,1392017.1062
2009-12-09 13:00:00,9.48,9.49,9.45,9.47,1474221.9054407224,3.6249,3.6287,3.6134,3.6211,1474221.9054
2009-12-09 13:30:00,9.46,9.47,9.42,9.44,2100974.103112378,3.6172,3.6211,3.6019,3.6096,2100974.1031
2009-12-09 14:00:00,9.43,9.47,9.42,9.45,1367308.1492040865,3.6058,3.6211,3.6019,3.6134,1367308.1492
2009-12-09 14:30:00,9.45,9.56,9.45,9.54,3103349.964362081,3.6134,3.6555,3.6134,3.6478,3103349.9644
2009-12-09 15:00:00,9.54,9.57,9.53,9.53,3160608.220479924,3.6478,3.6593,3.644,3.644,3160608.2205
2009-12-09 15:30:00,9.54,9.57,9.52,9.56,3500831.551437396,3.6478,3.6593,3.6402,3.6555,3500831.5514
2009-12-10 09:30:00,9.64,9.68,9.52,9.52,4086481.34948919,3.6861,3.7014,3.6402,3.6402,4086481.3495
2009-12-10 10:00:00,9.52,9.59,9.5,9.56,3132097.885483488,3.6402,3.6669,3.6325,3.6555,3132097.8855
2009-12-10 10:30:00,9.57,9.58,9.53,9.54,1996673.794250416,3.6593,3.6631,3.644,3.6478,1996673.7943
2009-12-10 11:00:00,9.54,9.55,9.5,9.52,2546210.501306724,3.6478,3.6516,3.6325,3.6402,2546210.5013
2009-12-10 11:30:00,9.52,9.53,9.48,9.5,1454502.2570681872,3.6402,3.644,3.6249,3.6325,1454502.2571
2009-12-10 12:00:00,9.5,9.53,9.5,9.5,1484200.522689475,3.6325,3.644,3.6325,3.6325,1484200.5227
2009-12-10 12:30:00,9.5,9.51,9.48,9.5,1650510.810168686,3.6325,3.6364,3.6249,3.6325,1650510.8102
2009-12-10 13:00:00,9.49,9.5,9.45,9.46,2561416.013304823,3.6287,3.6325,3.6134,3.6172,2561416.0133
2009-12-10 13:30:00,9.46,9.5,9.46,9.48,1540983.6065573771,3.6172,3.6325,3.6172,3.6249,1540983.6066
2009-12-10 14:00:00,9.48,9.49,9.44,9.49,2526966.0251841294,3.6249,3.6287,3.6096,3.6287,2526966.0252
2009-12-10 14:30:00,9.49,9.5,9.47,9.49,1660014.2551674985,3.6287,3.6325,3.6211,3.6287,1660014.2552
2009-12-10 15:00:00,9.48,9.49,9.46,9.46,2116417.201235448,3.6249,3.6287,3.6172,3.6172,2116417.2012
2009-12-10 15:30:00,9.46,9.49,9.44,9.48,5802565.930149679,3.6172,3.6287,3.6096,3.6249,5802565.9301
2009-12-11 09:30:00,9.51,9.61,9.51,9.58,2842005.2268947493,3.6364,3.6746,3.6364,3.6631,2842005.2269
2009-12-11 10:00:00,9.58,9.6,9.55,9.57,1477785.6973152768,3.6631,3.6708,3.6516,3.6593,1477785.6973
2009-12-11 10:30:00,9.58,9.63,9.57,9.61,2215253.0292230933,3.6631,3.6822,3.6593,3.6746,2215253.0292
2009-12-11 11:00:00,9.61,9.61,9.47,9.5,1617011.1665478738,3.6746,3.6746,3.6211,3.6325,1617011.1665
2009-12-11 11:30:00,9.5,9.54,9.49,9.52,1344024.708956997,3.6325,3.6478,3.6287,3.6402,1344024.709
2009-12-11 12:00:00,9.52,9.54,9.51,9.53,720598.7170349251,3.6402,3.6478,3.6364,3.644,720598.717
2009-12-11 12:30:00,9.54,9.57,9.52,9.57,737942.5041577572,3.6478,3.6593,3.6402,3.6593,737942.5042
2009-12-11 13:00:00,9.57,9.57,9.55,9.55,413399.857448325,3.6593,3.6593,3.6516,3.6516,413399.8574
2009-12-11 13:30:00,9.56,9.56,9.55,9.55,335709.19458303635,3.6555,3.6555,3.6516,3.6516,335709.1946
2009-12-11 14:00:00,9.55,9.57,9.55,9.56,577334.2836778333,3.6516,3.6593,3.6516,3.6555,577334.2837
2009-12-11 14:30:00,9.56,9.57,9.53,9.55,1341886.4338322645,3.6555,3.6593,3.644,3.6516,1341886.4338
2009-12-11 15:00:00,9.55,9.59,9.54,9.59,949156.5692563554,3.6516,3.6669,3.6478,3.6669,949156.5693
2009-12-11 15:30:00,9.59,9.61,9.53,9.55,6407222.618199097,3.6669,3.6746,3.644,3.6516,6407222.6182
2009-12-14 09:30:00,9.55,9.61,9.51,9.54,2823235.923022096,3.6516,3.6746,3.6364,3.6478,2823235.923
2009-12-14 10:00:00,9.54,9.55,9.48,9.52,1563079.1161796153,3.6478,3.6516,3.6249,3.6402,1563079.1162
2009-12-14 10:30:00,9.52,9.53,9.5,9.51,1180327.8688524591,3.6402,3.644,3.6325,3.6364,1180327.8689
2009-12-14 11:00:00,9.51,9.52,9.5,9.5,1203848.8952245188,3.6364,3.6402,3.6325,3.6325,1203848.8952
2009-12-14 11:30:00,9.5,9.52,9.48,9.5,1034449.9881206938,3.6325,3.6402,3.6249,3.6325,1034449.9881
2009-12-14 12:00:00,9.5,9.54,9.5,9.53,905678.3083867902,3.6325,3.6478,3.6325,3.644,905678.3084
2009-12-14 12:30:00,9.53,9.53,9.51,9.52,1176288.904727964,3.644,3.644,3.6364,3.6402,1176288.9047
2009-12-14 13:00:00,9.53,9.54,9.52,9.53,1152292.706105963,3.644,3.6478,3.6402,3.644,1152292.7061
2009-12-14 13:30:00,9.54,9.55,9.5,9.53,928486.5763839392,3.6478,3.6516,3.6325,3.644,928486.5764
2009-12-14 14:00:00,9.53,9.54,9.52,9.52,678308.3867902114,3.644,3.6478,3.6402,3.6402,678308.3868
2009-12-14 14:30:00,9.52,9.54,9.52,9.53,826086.9565217391,3.6402,3.6478,3.6402,3.644,826086.9565
2009-12-14 15:00:00,9.53,9.55,9.52,9.54,1139463.055357567,3.644,3.6516,3.6402,3.6478,1139463.0554
2009-12-14 15:30:00,9.54,9.55,9.52,9.54,4282252.316464718,3.6478,3.6516,3.6402,3.6478,4282252.3165
2009-12-15 09:30:00,9.43,9.49,9.37,9.38,2992397.2440009504,3.6058,3.6287,3.5828,3.5866,2992397.244
2009-12-15 10:00:00,9.38,9.49,9.37,9.47,1401758.1373247802,3.5866,3.6287,3.5828,3.6211,1401758.1373
2009-12-15 10:30:00,9.47,9.52,9.47,9.51,1423853.6469470183,3.6211,3.6402,3.6211,3.6364,1423853.6469
2009-12-15 11:00:00,9.52,9.53,9.48,9.49,1458541.2211926824,3.6402,3.644,3.6249,3.6287,1458541.2212
2009-12-15 11:30:00,9.49,9.51,9.48,9.49,832739.3680209076,3.6287,3.6364,3.6249,3.6287,832739.368
2009-12-15 12:00:00,9.49,9.51,9.47,9.51,722024.233784747,3.6287,3.6364,3.6211,3.6364,722024.2338
2009-12-15 12:30:00,9.51,9.54,9.51,9.52,919933.4758850083,3.6364,3.6478,3.6364,3.6402,919933.4759
2009-12-15 13:00:00,9.52,9.55,9.5,9.52,574720.83630316,3.6402,3.6516,3.6325,3.6402,574720.8363
2009-12-15 13:30:00,9.52,9.53,9.49,9.49,1401282.9650748398,3.6402,3.644,3.6287,3.6287,1401282.9651
2009-12-15 14:00:00,9.49,9.51,9.47,9.5,1169398.9071038251,3.6287,3.6364,3.6211,3.6325,1169398.9071
2009-12-15 14:30:00,9.5,9.5,9.48,9.49,958660.0142551676,3.6325,3.6325,3.6249,3.6287,958660.0143
2009-12-15 15:00:00,9.49,9.49,9.44,9.45,1381800.902827275,3.6287,3.6287,3.6096,3.6134,1381800.9028
2009-12-15 15:30:00,9.45,9.45,9.4,9.44,2501069.137562366,3.6134,3.6134,3.5943,3.6096,2501069.1376
2009-12-16 09:30:00,9.52,9.62,9.51,9.55,4094084.10548824,3.6402,3.6784,3.6364,3.6516,4094084.1055
2009-12-16 10:00:00,9.55,9.62,9.54,9.61,3192207.1751009743,3.6516,3.6784,3.6478,3.6746,3192207.1751
2009-12-16 10:30:00,9.62,9.66,9.61,9.62,3794250.415775719,3.6784,3.6937,3.6746,3.6784,3794250.4158
2009-12-16 11:00:00,9.63,9.64,9.59,9.63,2117605.1318602995,3.6822,3.6861,3.6669,3.6822,2117605.1319
2009-12-16 11:30:00,9.63,9.64,9.62,9.62,1066048.942741744,3.6822,3.6861,3.6784,3.6784,1066048.9427
2009-12-16 12:00:00,9.62,9.65,9.58,9.61,1015205.5119980994,3.6784,3.6899,3.6631,3.6746,1015205.512
2009-12-16 12:30:00,9.61,9.61,9.58,9.59,569493.9415538133,3.6746,3.6746,3.6631,3.6669,569493.9416
2009-12-16 13:00:00,9.59,9.63,9.58,9.63,925160.370634355,3.6669,3.6822,3.6631,3.6822,925160.3706
2009-12-16 13:30:00,9.63,9.65,9.63,9.64,2759087.669280114,3.6822,3.6899,3.6822,3.6861,2759087.6693
2009-12-16 14:00:00,9.64,9.68,9.64,9.67,2570919.458303635,3.6861,3.7014,3.6861,3.6975,2570919.4583
2009-12-16 14:30:00,9.67,9.67,9.61,9.63,1569256.355428843,3.6975,3.6975,3.6746,3.6822,1569256.3554
2009-12-16 15:00:00,9.63,9.65,9.6,9.6,1662390.1164172012,3.6822,3.6899,3.6708,3.6708,1662390.1164
2009-12-16 15:30:00,9.6,9.66,9.6,9.63,3253741.981468282,3.6708,3.6937,3.6708,3.6822,3253741.9815
2009-12-17 09:30:00,9.55,9.66,9.54,9.58,3774530.767403184,3.6516,3.6937,3.6478,3.6631,3774530.7674
2009-12-17 10:00:00,9.58,9.62,9.53,9.55,3303159.895462105,3.6631,3.6784,3.644,3.6516,3303159.8955
2009-12-17 10:30:00,9.55,9.59,9.53,9.59,1901401.7581373248,3.6516,3.6669,3.644,3.6669,1901401.7581
2009-12-17 11:00:00,9.59,9.63,9.57,9.57,1786172.4875267283,3.6669,3.6822,3.6593,3.6593,1786172.4875
2009-12-17 11:30:00,9.57,9.58,9.56,9.57,1040152.055119981,3.6593,3.6631,3.6555,3.6593,1040152.0551
2009-12-17 12:00:00,9.57,9.58,9.55,9.56,1771917.3200285104,3.6593,3.6631,3.6516,3.6555,1771917.32
2009-12-17 12:30:00,9.56,9.56,9.53,9.55,837253.5043953434,3.6555,3.6555,3.644,3.6516,837253.5044
2009-12-17 13:00:00,9.55,9.55,9.54,9.54,1530054.6448087431,3.6516,3.6516,3.6478,3.6478,1530054.6448
2009-12-17 13:30:00,9.55,9.57,9.53,9.57,1662865.288667142,3.6516,3.6593,3.644,3.6593,1662865.2887
2009-12-17 14:00:00,9.57,9.58,9.56,9.58,1248990.2589688762,3.6593,3.6631,3.6555,3.6631,1248990.259
2009-12-17 14:30:00,9.58,9.6,9.49,9.59,2181990.971727251,3.6631,3.6708,3.6287,3.6669,2181990.9717
2009-12-17 15:00:00,9.59,9.59,9.57,9.58,2444048.467569494,3.6669,3.6669,3.6593,3.6631,2444048.4676
2009-12-17 15:30:00,9.58,9.62,9.58,9.6,5531955.333808506,3.6631,3.6784,3.6631,3.6708,5531955.3338
2009-12-18 09:30:00,9.66,9.68,9.6,9.63,10425516.74982181,3.6937,3.7014,3.6708,3.6822,10425516.7498
2009-12-18 10:00:00,9.63,9.63,9.53,9.56,5917320.028510335,3.6822,3.6822,3.644,3.6555,5917320.0285
2009-12-18 10:30:00,9.56,9.56,9.49,9.51,2642908.0541696367,3.6555,3.6555,3.6287,3.6364,2642908.0542
2009-12-18 11:00:00,9.51,9.52,9.46,9.46,1711095.272036113,3.6364,3.6402,3.6172,3.6172,1711095.272
2009-12-18 11:30:00,9.46,9.46,9.38,9.4,3313613.6849607984,3.6172,3.6172,3.5866,3.5943,3313613.685
2009-12-18 12:00:00,9.4,9.41,9.37,9.41,2967925.8731290093,3.5943,3.5981,3.5828,3.5981,2967925.8731
2009-12-18 12:30:00,9.41,9.44,9.41,9.41,2541933.9510572585,3.5981,3.6096,3.5981,3.5981,2541933.9511
2009-12-18 13:00:00,9.41,9.46,9.41,9.46,2094321.69161321,3.5981,3.6172,3.5981,3.6172,2094321.6916
2009-12-18 13:30:00,9.45,9.46,9.41,9.42,2296269.897837966,3.6134,3.6172,3.5981,3.6019,2296269.8978
2009-12-18 14:00:00,9.42,9.44,9.42,9.43,2562603.9439296746,3.6019,3.6096,3.6019,3.6058,2562603.9439
2009-12-18 14:30:00,9.43,9.48,9.43,9.48,4564504.632929437,3.6058,3.6249,3.6058,3.6249,4564504.6329
2009-12-18 15:00:00,9.48,9.49,9.46,9.47,1756474.2219054408,3.6249,3.6287,3.6172,3.6211,1756474.2219
2009-12-18 15:30:00,9.47,9.54,9.46,9.53,5754335.946780708,3.6211,3.6478,3.6172,3.644,5754335.9468
2009-12-21 09:30:00,9.6,9.63,9.55,9.55,2144689.9501069137,3.6708,3.6822,3.6516,3.6516,2144689.9501
2009-12-21 10:00:00,9.55,9.63,9.55,9.58,1561891.1855547635,3.6516,3.6822,3.6516,3.6631,1561891.1856
2009-12-21 10:30:00,9.58,9.6,9.55,9.6,1566167.735804229,3.6631,3.6708,3.6516,3.6708,1566167.7358
2009-12-21 11:00:00,9.59,9.62,9.59,9.6,1251841.29246852,3.6669,3.6784,3.6669,3.6708,1251841.2925
2009-12-21 11:30:00,9.6,9.64,9.6,9.61,1177714.4214777858,3.6708,3.6861,3.6708,3.6746,1177714.4215
2009-12-21 12:00:00,9.61,9.66,9.6,9.6,1024233.7847469707,3.6746,3.6937,3.6708,3.6708,1024233.7847
2009-12-21 12:30:00,9.61,9.62,9.59,9.62,1598954.6210501308,3.6746,3.6784,3.6669,3.6784,1598954.6211
2009-12-21 13:00:00,9.62,9.62,9.6,9.61,660014.2551674983,3.6784,3.6784,3.6708,3.6746,660014.2552
2009-12-21 13:30:00,9.61,9.61,9.6,9.6,733190.7816583512,3.6746,3.6746,3.6708,3.6708,733190.7817
2009-12-21 14:00:00,9.6,9.62,9.58,9.62,2569018.7693038727,3.6708,3.6784,3.6631,3.6784,2569018.7693
2009-12-21 14:30:00,9.61,9.62,9.6,9.61,1116179.6151104777,3.6746,3.6784,3.6708,3.6746,1116179.6151
2009-12-21 15:00:00,9.61,9.64,9.6,9.61,1973865.526253267,3.6746,3.6861,3.6708,3.6746,1973865.5263
2009-12-21 15:30:00,9.61,9.64,9.6,9.63,2736516.987407936,3.6746,3.6861,3.6708,3.6822,2736516.9874
2009-12-22 09:30:00,9.61,9.65,9.59,9.6,1768591.114278926,3.6746,3.6899,3.6669,3.6708,1768591.1143
2009-12-22 10:00:00,9.6,9.66,9.59,9.62,2980993.110002376,3.6708,3.6937,3.6669,3.6784,2980993.11
2009-12-22 10:30:00,9.62,9.63,9.61,9.62,1153718.2228557852,3.6784,3.6822,3.6746,3.6784,1153718.2229
2009-12-22 11:00:00,9.62,9.63,9.6,9.62,1143264.433357092,3.6784,3.6822,3.6708,3.6784,1143264.4334
2009-12-22 11:30:00,9.62,9.64,9.61,9.63,932050.3682584936,3.6784,3.6861,3.6746,3.6822,932050.3683
2009-12-22 12:00:00,9.63,9.63,9.63,9.63,649798.0517937753,3.6822,3.6822,3.6822,3.6822,649798.0518
2009-12-22 12:30:00,9.63,9.67,9.63,9.67,771442.1477785697,3.6822,3.6975,3.6822,3.6975,771442.1478
2009-12-22 13:00:00,9.67,9.68,9.66,9.68,1297457.8284628177,3.6975,3.7014,3.6937,3.7014,1297457.8285
2009-12-22 13:30:00,9.68,9.71,9.67,9.71,1497742.931812782,3.7014,3.7128,3.6975,3.7128,1497742.9318
2009-12-22 14:00:00,9.7,9.71,9.65,9.65,927298.6457590876,3.709,3.7128,3.6899,3.6899,927298.6458
2009-12-22 14:30:00,9.65,9.68,9.64,9.64,977429.3181278212,3.6899,3.7014,3.6861,3.6861,977429.3181
2009-12-22 15:00:00,9.65,9.7,9.63,9.69,2502494.6543121883,3.6899,3.709,3.6822,3.7052,2502494.6543
2009-12-22 15:30:00,9.68,9.7,9.64,9.65,4196958.89760038,3.7014,3.709,3.6861,3.6899,4196958.8976
2009-12-23 09:30:00,9.7,9.99,9.69,9.94,8568781.183178902,3.709,3.8199,3.7052,3.8008,8568781.1832
2009-12-23 10:00:00,9.94,10.0,9.9,9.98,7375623.663578047,3.8008,3.8237,3.7855,3.8161,7375623.6636
2009-12-23 10:30:00,9.98,10.1,9.98,10.08,5870753.148016156,3.8161,3.8619,3.8161,3.8543,5870753.148
2009-12-23 11:00:00,10.08,10.09,10.0,10.03,2214302.6847232124,3.8543,3.8581,3.8237,3.8352,2214302.6847
2009-12-23 11:30:00,10.03,10.07,10.03,10.07,1772630.0784034212,3.8352,3.8505,3.8352,3.8505,1772630.0784
2009-12-23 12:00:00,10.07,10.09,10.07,10.08,3420527.441197434,3.8505,3.8581,3.8505,3.8543,3420527.4412
2009-12-23 12:30:00,10.08,10.09,10.07,10.08,1556901.8769303872,3.8543,3.8581,3.8505,3.8543,1556901.8769
2009-12-23 13:00:00,10.08,10.11,10.07,10.11,2859111.427892612,3.8543,3.8658,3.8505,3.8658,2859111.4279
2009-12-23 13:30:00,10.11,10.2,10.1,10.15,5276312.663340461,3.8658,3.9002,3.8619,3.8811,5276312.6633
2009-12-23 14:00:00,10.15,10.17,10.11,10.12,2426942.266571632,3.8811,3.8887,3.8658,3.8696,2426942.2666
2009-12-23 14:30:00,10.11,10.14,10.11,10.13,1798289.3799002138,3.8658,3.8772,3.8658,3.8734,1798289.3799
2009-12-23 15:00:00,10.13,10.14,10.1,10.1,3560940.8410548824,3.8734,3.8772,3.8619,3.8619,3560940.8411
2009-12-23 15:30:00,10.1,10.11,10.07,10.09,5047279.63886909,3.8619,3.8658,3.8505,3.8581,5047279.6389
2009-12-24 09:30:00,10.15,10.15,10.05,10.08,1948918.9831313847,3.8811,3.8811,3.8428,3.8543,1948918.9831
2009-12-24 10:00:00,10.08,10.11,10.08,10.1,865763.8393917795,3.8543,3.8658,3.8543,3.8619,865763.8394
2009-12-24 10:30:00,10.1,10.11,10.06,10.08,985507.2463768116,3.8619,3.8658,3.8467,3.8543,985507.2464
2009-12-24 11:00:00,10.08,10.08,10.04,10.06,718935.6141601331,3.8543,3.8543,3.839,3.8467,718935.6142
2009-12-24 11:30:00,10.05,10.07,10.04,10.05,937039.67688287,3.8428,3.8505,3.839,3.8428,937039.6769
2009-12-24 12:00:00,10.06,10.06,10.03,10.04,702779.7576621525,3.8467,3.8467,3.8352,3.839,702779.7577
2009-12-24 12:30:00,10.04,10.06,10.03,10.06,1632216.678545973,3.839,3.8467,3.8352,3.8467,1632216.6785
2009-12-28 09:30:00,10.05,10.1,10.04,10.06,2251603.70634355,3.8428,3.8619,3.839,3.8467,2251603.7063
2009-12-28 10:00:00,10.06,10.09,10.04,10.06,1322641.9577096698,3.8467,3.8581,3.839,3.8467,1322641.9577
2009-12-28 10:30:00,10.07,10.08,10.06,10.07,532192.9199334759,3.8505,3.8543,3.8467,3.8505,532192.9199
2009-12-28 11:00:00,10.08,10.09,10.07,10.07,715371.8222855786,3.8543,3.8581,3.8505,3.8505,715371.8223
2009-12-28 11:30:00,10.07,10.08,10.06,10.06,819909.7172725113,3.8505,3.8543,3.8467,3.8467,819909.7173
2009-12-28 12:00:00,10.07,10.08,10.06,10.08,663340.4609170825,3.8505,3.8543,3.8467,3.8543,663340.4609
2009-12-28 12:30:00,10.08,10.08,10.06,10.06,569256.355428843,3.8543,3.8543,3.8467,3.8467,569256.3554
2009-12-28 13:00:00,10.06,10.06,10.05,10.05,492753.6231884058,3.8467,3.8467,3.8428,3.8428,492753.6232
2009-12-28 13:30:00,10.05,10.06,10.05,10.06,228320.26609646,3.8428,3.8467,3.8428,3.8467,228320.2661
2009-12-28 14:00:00,10.06,10.06,10.0,10.0,1060584.461867427,3.8467,3.8467,3.8237,3.8237,1060584.4619
2009-12-28 14:30:00,10.0,10.02,10.0,10.0,1107626.5146115466,3.8237,3.8314,3.8237,3.8237,1107626.5146
2009-12-28 15:00:00,10.0,10.03,9.99,10.01,947018.2941316228,3.8237,3.8352,3.8199,3.8275,947018.2941
2009-12-28 15:30:00,10.01,10.05,10.01,10.05,2434307.436445712,3.8275,3.8428,3.8275,3.8428,2434307.4364
2009-12-29 09:30:00,10.04,10.06,9.95,9.98,1554526.0156806842,3.839,3.8467,3.8046,3.8161,1554526.0157
2009-12-29 10:00:00,9.98,10.02,9.95,10.01,1747445.949156569,3.8161,3.8314,3.8046,3.8275,1747445.9492
2009-12-29 10:30:00,10.02,10.02,9.97,9.98,903777.6193870278,3.8314,3.8314,3.8122,3.8161,903777.6194
2009-12-29 11:00:00,9.97,9.99,9.96,9.96,760513.1860299358,3.8122,3.8199,3.8084,3.8084,760513.186
2009-12-29 11:30:00,9.97,9.98,9.96,9.98,839866.9517700167,3.8122,3.8161,3.8084,3.8161,839866.9518
2009-12-29 12:00:00,9.98,9.98,9.95,9.95,1019244.4761225944,3.8161,3.8161,3.8046,3.8046,1019244.4761
2009-12-29 12:30:00,9.95,9.99,9.95,9.97,598004.2765502494,3.8046,3.8199,3.8046,3.8122,598004.2766
2009-12-29 13:00:00,9.96,9.98,9.96,9.98,518888.096935139,3.8084,3.8161,3.8084,3.8161,518888.0969
2009-12-29 13:30:00,9.98,9.99,9.98,9.98,445236.3981943455,3.8161,3.8199,3.8161,3.8161,445236.3982
2009-12-29 14:00:00,9.98,9.98,9.97,9.98,439771.9173200285,3.8161,3.8161,3.8122,3.8161,439771.9173
2009-12-29 14:30:00,9.98,10.0,9.97,9.97,774768.353528154,3.8161,3.8237,3.8122,3.8122,774768.3535
2009-12-29 15:00:00,9.98,10.0,9.97,9.98,1273461.6298408173,3.8161,3.8237,3.8122,3.8161,1273461.6298
2009-12-29 15:30:00,9.98,9.99,9.95,9.96,2221905.440722262,3.8161,3.8199,3.8046,3.8084,2221905.4407
2009-12-30 09:30:00,9.95,10.02,9.93,10.01,2269185.079591352,3.8046,3.8314,3.7969,3.8275,2269185.0796
2009-12-30 10:00:00,10.01,10.06,10.0,10.06,2495842.2428130195,3.8275,3.8467,3.8237,3.8467,2495842.2428
2009-12-30 10:30:00,10.06,10.06,10.03,10.04,1523164.6471846043,3.8467,3.8467,3.8352,3.839,1523164.6472
2009-12-30 11:00:00,10.04,10.05,10.01,10.02,714421.4777856973,3.839,3.8428,3.8275,3.8314,714421.4778
2009-12-30 11:30:00,10.01,10.04,10.0,10.03,972915.1817533856,3.8275,3.839,3.8237,3.8352,972915.1818
2009-12-30 12:00:00,10.03,10.05,10.01,10.02,652173.9130434783,3.8352,3.8428,3.8275,3.8314,652173.913
2009-12-30 12:30:00,10.02,10.03,10.0,10.0,635067.7120456166,3.8314,3.8352,3.8237,3.8237,635067.712
2009-12-30 13:00:00,10.0,10.01,9.98,9.98,433832.26419577096,3.8237,3.8275,3.8161,3.8161,433832.2642
2009-12-30 13:30:00,9.99,10.0,9.98,10.0,447374.67331907817,3.8199,3.8237,3.8161,3.8237,447374.6733
2009-12-30 14:00:00,10.0,10.01,9.99,10.0,364932.2879543835,3.8237,3.8275,3.8199,3.8237,364932.288
2009-12-30 14:30:00,10.0,10.0,9.98,9.99,506771.2045616536,3.8237,3.8237,3.8161,3.8199,506771.2046
2009-12-30 15:00:00,9.99,10.0,9.98,9.99,861249.7030173438,3.8199,3.8237,3.8161,3.8199,861249.703
2009-12-30 15:30:00,9.99,10.02,9.99,10.01,2044191.019244476,3.8199,3.8314,3.8199,3.8275,2044191.0192
2009-12-31 09:30:00,10.09,10.1,9.97,9.98,1225469.2325968165,3.8581,3.8619,3.8122,3.8161,1225469.2326
2009-12-31 10:00:00,9.99,9.99,9.94,9.96,1029223.0933713472,3.8199,3.8199,3.8008,3.8084,1029223.0934
2009-12-31 10:30:00,9.95,9.99,9.93,9.98,923734.8538845332,3.8046,3.8199,3.7969,3.8161,923734.8539
2009-12-31 11:00:00,9.99,9.99,9.94,9.98,937990.0213827512,3.8199,3.8199,3.8008,3.8161,937990.0214
2009-12-31 11:30:00,9.98,9.99,9.96,9.98,524827.7500593965,3.8161,3.8199,3.8084,3.8161,524827.7501
2009-12-31 12:00:00,9.98,9.98,9.95,9.95,438108.8144452364,3.8161,3.8161,3.8046,3.8046,438108.8144
2009-12-31 12:30:00,9.95,9.98,9.94,9.98,744357.3295319553,3.8046,3.8161,3.8008,3.8161,744357.3295
2009-12-31 13:00:00,9.98,9.98,9.96,9.98,440009.5034449988,3.8161,3.8161,3.8084,3.8161,440009.5034
2009-12-31 13:30:00,9.98,9.99,9.98,9.98,356854.3597053932,3.8161,3.8199,3.8161,3.8161,356854.3597
2009-12-31 14:00:00,9.98,9.98,9.95,9.97,358279.87645521504,3.8161,3.8161,3.8046,3.8122,358279.8765
2009-12-31 14:30:00,9.96,9.97,9.93,9.94,586837.7286766453,3.8084,3.8122,3.7969,3.8008,586837.7287
2009-12-31 15:00:00,9.94,9.96,9.94,9.95,726063.1979092421,3.8008,3.8084,3.8008,3.8046,726063.1979
2009-12-31 15:30:00,9.95,9.96,9.9,9.91,4034449.9881206937,3.8046,3.8084,3.7855,3.7893,4034449.9881
2010-01-04 09:30:00,9.98,10.09,9.95,9.99,3000712.758374911,3.8161,3.8581,3.8046,3.8199,3000712.7584
2010-01-04 10:00:00,9.99,10.01,9.94,9.97,1890235.2102637207,3.8199,3.8275,3.8008,3.8122,1890235.2103
2010-01-04 10:30:00,9.97,10.0,9.97,9.99,1340223.330957472,3.8122,3.8237,3.8122,3.8199,1340223.331
2010-01-04 11:00:00,9.99,10.03,9.99,10.02,2274411.9743406987,3.8199,3.8352,3.8199,3.8314,2274411.9743
2010-01-04 11:30:00,10.02,10.03,10.0,10.02,952957.9472558802,3.8314,3.8352,3.8237,3.8314,952957.9473
2010-01-04 12:00:00,10.03,10.04,10.02,10.03,789261.1071513423,3.8352,3.839,3.8314,3.8352,789261.1072
2010-01-04 12:30:00,10.03,10.05,10.02,10.04,1009503.444998812,3.8352,3.8428,3.8314,3.839,1009503.445
2010-01-04 13:00:00,10.04,10.04,10.01,10.02,1336897.125207888,3.839,3.839,3.8275,3.8314,1336897.1252
2010-01-04 13:30:00,10.02,10.03,10.0,10.02,1228082.6799714896,3.8314,3.8352,3.8237,3.8314,1228082.68
2010-01-04 14:00:00,10.02,10.03,10.01,10.03,974103.1123782372,3.8314,3.8352,3.8275,3.8352,974103.1124
2010-01-04 14:30:00,10.03,10.04,10.01,10.02,1477785.6973152768,3.8352,3.839,3.8275,3.8314,1477785.6973
2010-01-04 15:00:00,10.02,10.04,10.0,10.03,1358042.2903302447,3.8314,3.839,3.8237,3.8352,1358042.2903
2010-01-04 15:30:00,10.03,10.07,10.02,10.06,3475172.2499406035,3.8352,3.8505,3.8314,3.8467,3475172.2499
2010-01-05 09:30:00,10.0,10.06,9.98,9.99,1949394.1553813256,3.8237,3.8467,3.8161,3.8199,1949394.1554
2010-01-05 10:00:00,9.99,10.02,9.97,9.98,1691138.0375386078,3.8199,3.8314,3.8122,3.8161,1691138.0375
2010-01-05 10:30:00,9.98,10.0,9.95,9.96,1857923.49726776,3.8161,3.8237,3.8046,3.8084,1857923.4973
2010-01-05 11:00:00,9.96,9.98,9.93,9.93,1181278.2133523405,3.8084,3.8161,3.7969,3.7969,1181278.2134
2010-01-05 11:30:00,9.93,9.98,9.92,9.96,2851033.499643621,3.7969,3.8161,3.7931,3.8084,2851033.4996
2010-01-05 12:00:00,9.97,9.98,9.96,9.97,898550.7246376812,3.8122,3.8161,3.8084,3.8122,898550.7246
2010-01-05 12:30:00,9.98,9.98,9.94,9.95,1018769.303872654,3.8161,3.8161,3.8008,3.8046,1018769.3039
2010-01-05 13:00:00,9.95,9.97,9.94,9.94,937990.0213827512,3.8046,3.8122,3.8008,3.8008,937990.0214
2010-01-05 13:30:00,9.95,9.95,9.93,9.93,1052744.119743407,3.8046,3.8046,3.7969,3.7969,1052744.1197
2010-01-05 14:00:00,9.93,9.95,9.89,9.91,1712283.2026609646,3.7969,3.8046,3.7817,3.7893,1712283.2027
2010-01-05 14:30:00,9.91,9.93,9.9,9.93,1686861.4872891423,3.7893,3.7969,3.7855,3.7969,1686861.4873
2010-01-05 15:00:00,9.93,9.95,9.93,9.94,2003088.619624614,3.7969,3.8046,3.7969,3.8008,2003088.6196
2010-01-05 15:30:00,9.94,9.96,9.93,9.95,4857448.325017819,3.8008,3.8084,3.7969,3.8046,4857448.325
2010-01-06 09:30:00,9.96,10.02,9.93,9.96,4246851.983844143,3.8084,3.8314,3.7969,3.8084,4246851.9838
2010-01-06 10:00:00,9.96,9.97,9.9,9.93,2008077.9282489903,3.8084,3.8122,3.7855,3.7969,2008077.9282
2010-01-06 10:30:00,9.93,9.95,9.91,9.95,1291755.7614635306,3.7969,3.8046,3.7893,3.8046,1291755.7615
2010-01-06 11:00:00,9.94,9.96,9.94,9.95,1102874.792112141,3.8008,3.8084,3.8008,3.8046,1102874.7921
2010-01-06 11:30:00,9.95,9.95,9.91,9.91,951057.2582561178,3.8046,3.8046,3.7893,3.7893,951057.2583
2010-01-06 12:00:00,9.91,9.92,9.88,9.91,1671418.3891660727,3.7893,3.7931,3.7778,3.7893,1671418.3892
2010-01-06 12:30:00,9.9,9.93,9.9,9.92,1214777.8569731528,3.7855,3.7969,3.7855,3.7931,1214777.857
2010-01-06 13:00:00,9.92,9.93,9.91,9.92,1334996.4362081254,3.7931,3.7969,3.7893,3.7931,1334996.4362
2010-01-06 13:30:00,9.91,9.93,9.88,9.9,1848182.466143977,3.7893,3.7969,3.7778,3.7855,1848182.4661
2010-01-06 14:00:00,9.9,9.92,9.9,9.91,1499881.206937515,3.7855,3.7931,3.7855,3.7893,1499881.2069
2010-01-06 14:30:00,9.91,9.94,9.9,9.91,1684960.79828938,3.7893,3.8008,3.7855,3.7893,1684960.7983
2010-01-06 15:00:00,9.91,9.92,9.89,9.91,2021857.923497268,3.7893,3.7931,3.7817,3.7893,2021857.9235
2010-01-06 15:30:00,9.9,9.91,9.87,9.89,3852696.602518413,3.7855,3.7893,3.774,3.7817,3852696.6025
2010-01-07 09:30:00,9.89,9.89,9.77,9.81,2631266.334046092,3.7817,3.7817,3.7358,3.7511,2631266.334
2010-01-07 10:00:00,9.81,9.82,9.78,9.8,1639581.8484200523,3.7511,3.7549,3.7396,3.7472,1639581.8484
2010-01-07 10:30:00,9.8,9.86,9.79,9.82,3425991.922071751,3.7472,3.7702,3.7434,3.7549,3425991.9221
2010-01-07 11:00:00,9.82,9.83,9.81,9.81,1644333.5709194583,3.7549,3.7587,3.7511,3.7511,1644333.5709
2010-01-07 11:30:00,9.81,9.82,9.79,9.8,690900.4514136375,3.7511,3.7549,3.7434,3.7472,690900.4514
2010-01-07 12:00:00,9.81,9.82,9.79,9.8,664053.2192919934,3.7511,3.7549,3.7434,3.7472,664053.2193
2010-01-07 12:30:00,9.8,9.82,9.78,9.78,1209550.9622238062,3.7472,3.7549,3.7396,3.7396,1209550.9622
2010-01-07 13:00:00,9.78,9.79,9.77,9.78,945592.7773818008,3.7396,3.7434,3.7358,3.7396,945592.7774
2010-01-07 13:30:00,9.78,9.8,9.77,9.77,847944.8800190069,3.7396,3.7472,3.7358,3.7358,847944.88
2010-01-07 14:00:00,9.77,9.79,9.75,9.77,1177952.007602756,3.7358,3.7434,3.7281,3.7358,1177952.0076
2010-01-07 14:30:00,9.77,9.8,9.76,9.79,2818484.2005226896,3.7358,3.7472,3.7319,3.7434,2818484.2005
2010-01-07 15:00:00,9.79,9.79,9.76,9.78,1595390.829175576,3.7434,3.7434,3.7319,3.7396,1595390.8292
2010-01-07 15:30:00,9.78,9.8,9.76,9.78,4403183.654074602,3.7396,3.7472,3.7319,3.7396,4403183.6541
2010-01-08 09:30:00,9.77,9.9,9.72,9.86,3624851.5086718937,3.7358,3.7855,3.7166,3.7702,3624851.5087
2010-01-08 10:00:00,9.86,9.89,9.81,9.85,2741268.7099073413,3.7702,3.7817,3.7511,3.7664,2741268.7099
2010-01-08 10:30:00,9.85,9.86,9.83,9.86,1481824.661439772,3.7664,3.7702,3.7587,3.7702,1481824.6614
2010-01-08 11:00:00,9.86,9.86,9.83,9.86,1234022.3330957473,3.7702,3.7702,3.7587,3.7702,1234022.3331
2010-01-08 11:30:00,9.86,9.88,9.84,9.88,3271323.3547160844,3.7702,3.7778,3.7625,3.7778,3271323.3547
2010-01-08 12:00:00,9.88,9.91,9.88,9.9,2000712.758374911,3.7778,3.7893,3.7778,3.7855,2000712.7584
2010-01-08 12:30:00,9.9,9.95,9.9,9.95,2479923.972440009,3.7855,3.8046,3.7855,3.8046,2479923.9724
2010-01-08 13:00:00,9.95,9.95,9.9,9.9,2125445.47398432,3.8046,3.8046,3.7855,3.7855,2125445.474
2010-01-08 13:30:00,9.9,9.9,9.87,9.88,1838441.4350201949,3.7855,3.7855,3.774,3.7778,1838441.435
2010-01-08 14:00:00,9.88,9.9,9.87,9.9,990258.9688762176,3.7778,3.7855,3.774,3.7855,990258.9689
2010-01-08 14:30:00,9.9,9.91,9.88,9.91,1052031.3613684962,3.7855,3.7893,3.7778,3.7893,1052031.3614
2010-01-08 15:00:00,9.91,9.92,9.9,9.91,1437396.0560703254,3.7893,3.7931,3.7855,3.7893,1437396.0561
2010-01-08 15:30:00,9.91,9.92,9.89,9.9,4417438.821572821,3.7893,3.7931,3.7817,3.7855,4417438.8216
2010-01-11 09:30:00,9.94,10.0,9.87,9.89,2205749.5842242814,3.8008,3.8237,3.774,3.7817,2205749.5842
2010-01-11 10:00:00,9.89,9.9,9.82,9.82,2013779.9952482767,3.7817,3.7855,3.7549,3.7549,2013779.9952
2010-01-11 10:30:00,9.82,9.85,9.82,9.82,1828462.8177714425,3.7549,3.7664,3.7549,3.7549,1828462.8178
2010-01-11 11:00:00,9.83,9.83,9.79,9.82,1032311.7129959612,3.7587,3.7587,3.7434,3.7549,1032311.713
2010-01-11 11:30:00,9.82,9.82,9.79,9.82,1180090.2827274888,3.7549,3.7549,3.7434,3.7549,1180090.2827
2010-01-11 12:00:00,9.82,9.83,9.8,9.81,1077453.0767403184,3.7549,3.7587,3.7472,3.7511,1077453.0767
2010-01-11 12:30:00,9.81,9.83,9.79,9.83,1016631.0287479212,3.7511,3.7587,3.7434,3.7587,1016631.0287
2010-01-11 13:00:00,9.82,9.86,9.82,9.84,782608.695652174,3.7549,3.7702,3.7549,3.7625,782608.6957
2010-01-11 13:30:00,9.84,9.85,9.83,9.83,592777.3818009029,3.7625,3.7664,3.7587,3.7587,592777.3818
2010-01-11 14:00:00,9.83,9.84,9.82,9.82,641957.7096697553,3.7587,3.7625,3.7549,3.7549,641957.7097
2010-01-11 14:30:00,9.82,9.82,9.8,9.82,1166547.8736041817,3.7549,3.7549,3.7472,3.7549,1166547.8736
2010-01-11 15:00:00,9.81,9.84,9.81,9.84,1413399.857448325,3.7511,3.7625,3.7511,3.7625,1413399.8574
2010-01-11 15:30:00,9.84,9.88,9.83,9.87,2280589.2135899263,3.7625,3.7778,3.7587,3.774,2280589.2136
2010-01-12 09:30:00,9.84,9.87,9.73,9.76,2574008.0779282493,3.7625,3.774,3.7205,3.7319,2574008.0779
2010-01-12 10:00:00,9.76,9.82,9.76,9.81,3002613.4473746736,3.7319,3.7549,3.7319,3.7511,3002613.4474
2010-01-12 10:30:00,9.81,9.83,9.8,9.81,912805.8921358992,3.7511,3.7587,3.7472,3.7511,912805.8921
2010-01-12 11:00:00,9.8,9.83,9.78,9.83,904015.2055119982,3.7472,3.7587,3.7396,3.7587,904015.2055
2010-01-12 11:30:00,9.82,9.83,9.77,9.79,1369684.0104537895,3.7549,3.7587,3.7358,3.7434,1369684.0105
2010-01-12 12:00:00,9.79,9.79,9.72,9.72,1921834.1648847708,3.7434,3.7434,3.7166,3.7166,1921834.1649
2010-01-12 12:30:00,9.72,9.73,9.68,9.69,1519600.8553100498,3.7166,3.7205,3.7014,3.7052,1519600.8553
2010-01-12 13:00:00,9.69,9.71,9.66,9.7,2184842.0052268947,3.7052,3.7128,3.6937,3.709,2184842.0052
2010-01-12 13:30:00,9.71,9.76,9.7,9.76,1031598.9546210502,3.7128,3.7319,3.709,3.7319,1031598.9546
2010-01-12 14:00:00,9.75,9.76,9.72,9.72,1301021.6203373724,3.7281,3.7319,3.7166,3.7166,1301021.6203
2010-01-12 14:30:00,9.72,9.77,9.72,9.76,1503920.17106201,3.7166,3.7358,3.7166,3.7319,1503920.1711
2010-01-12 15:00:00,9.76,9.76,9.74,9.74,930624.851508672,3.7319,3.7319,3.7243,3.7243,930624.8515
2010-01-12 15:30:00,9.74,9.76,9.71,9.76,3542409.1233071988,3.7243,3.7319,3.7128,3.7319,3542409.1233
2010-01-13 09:30:00,9.8,9.85,9.76,9.78,2172725.1128534093,3.7472,3.7664,3.7319,3.7396,2172725.1129
2010-01-13 10:00:00,9.78,9.79,9.73,9.75,2098598.241862675,3.7396,3.7434,3.7205,3.7281,2098598.2419
2010-01-13 10:30:00,9.75,9.79,9.73,9.79,1161558.5649798051,3.7281,3.7434,3.7205,3.7434,1161558.565
2010-01-13 11:00:00,9.78,9.79,9.73,9.79,1320741.2687099073,3.7396,3.7434,3.7205,3.7434,1320741.2687
2010-01-13 11:30:00,9.79,9.79,9.75,9.77,944167.2606319792,3.7434,3.7434,3.7281,3.7358,944167.2606
2010-01-13 12:00:00,9.78,9.82,9.78,9.82,787122.8320266097,3.7396,3.7549,3.7396,3.7549,787122.832
2010-01-13 12:30:00,9.82,9.83,9.81,9.83,1275362.3188405798,3.7549,3.7587,3.7511,3.7587,1275362.3188
2010-01-13 13:00:00,9.83,9.83,9.8,9.82,957472.083630316,3.7587,3.7587,3.7472,3.7549,957472.0836
2010-01-13 13:30:00,9.82,9.83,9.81,9.82,1053219.2919933477,3.7549,3.7587,3.7511,3.7549,1053219.292
2010-01-13 14:00:00,9.82,9.84,9.81,9.81,1881919.69588976,3.7549,3.7625,3.7511,3.7511,1881919.6959
2010-01-13 14:30:00,9.82,9.87,9.82,9.87,2208363.0315989545,3.7549,3.774,3.7549,3.774,2208363.0316
2010-01-13 15:00:00,9.87,9.9,9.87,9.9,2021382.7512473275,3.774,3.7855,3.774,3.7855,2021382.7512
2010-01-13 15:30:00,9.9,9.95,9.9,9.92,4472558.80256593,3.7855,3.8046,3.7855,3.7931,4472558.8026
2010-01-14 09:30:00,9.89,9.89,9.81,9.87,5733428.367783322,3.7817,3.7817,3.7511,3.774,5733428.3678
2010-01-14 10:00:00,9.87,9.89,9.78,9.79,3512235.685435971,3.774,3.7817,3.7396,3.7434,3512235.6854
2010-01-14 10:30:00,9.78,9.88,9.68,9.7,4355904.015205512,3.7396,3.7778,3.7014,3.709,4355904.0152
2010-01-14 11:00:00,9.7,9.78,9.68,9.74,2726775.9562841533,3.709,3.7396,3.7014,3.7243,2726775.9563
2010-01-14 11:30:00,9.74,9.76,9.7,9.71,1427892.6110715135,3.7243,3.7319,3.709,3.7128,1427892.6111
2010-01-14 12:00:00,9.71,9.76,9.71,9.72,1551199.8099311,3.7128,3.7319,3.7128,3.7166,1551199.8099
2010-01-14 12:30:00,9.72,9.73,9.63,9.69,4160133.048229984,3.7166,3.7205,3.6822,3.7052,4160133.0482
2010-01-14 13:00:00,9.68,9.7,9.67,9.68,1303872.653837016,3.7014,3.709,3.6975,3.7014,1303872.6538
2010-01-14 13:30:00,9.68,9.68,9.62,9.64,2763839.39177952,3.7014,3.7014,3.6784,3.6861,2763839.3918
2010-01-14 14:00:00,9.64,9.65,9.62,9.62,2590163.934426229,3.6861,3.6899,3.6784,3.6784,2590163.9344
2010-01-14 14:30:00,9.62,9.68,9.62,9.68,2205987.1703492515,3.6784,3.7014,3.6784,3.7014,2205987.1703
2010-01-14 15:00:00,9.67,9.71,9.65,9.65,2396056.070325493,3.6975,3.7128,3.6899,3.6899,2396056.0703
2010-01-14 15:30:00,9.65,9.67,9.63,9.63,5385839.86695177,3.6899,3.6975,3.6822,3.6822,5385839.867
2010-01-15 09:30:00,9.68,9.71,9.44,9.44,12241862.675219769,3.7014,3.7128,3.6096,3.6096,12241862.6752
2010-01-15 10:00:00,9.44,9.44,9.37,9.4,9150867.189356145,3.6096,3.6096,3.5828,3.5943,9150867.1894
2010-01-15 10:30:00,9.4,9.44,9.39,9.41,4833689.712520789,3.5943,3.6096,3.5905,3.5981,4833689.7125
2010-01-15 11:00:00,9.41,9.44,9.37,9.41,4360180.565454978,3.5981,3.6096,3.5828,3.5981,4360180.5655
2010-01-15 11:30:00,9.4,9.45,9.4,9.4,3474221.905440722,3.5943,3.6134,3.5943,3.5943,3474221.9054
2010-01-15 12:00:00,9.41,9.42,9.37,9.37,2692563.5542884297,3.5981,3.6019,3.5828,3.5828,2692563.5543
2010-01-15 12:30:00,9.37,9.42,9.31,9.41,3586362.556426705,3.5828,3.6019,3.5599,3.5981,3586362.5564
2010-01-15 13:00:00,9.42,9.42,9.35,9.35,2817058.6837728675,3.6019,3.6019,3.5752,3.5752,2817058.6838
2010-01-15 13:30:00,9.35,9.39,9.35,9.37,2157282.01473034,3.5752,3.5905,3.5752,3.5828,2157282.0147
2010-01-15 14:00:00,9.37,9.45,9.37,9.42,2485863.625564267,3.5828,3.6134,3.5828,3.6019,2485863.6256
2010-01-15 14:30:00,9.42,9.44,9.37,9.43,3440722.26181991,3.6019,3.6096,3.5828,3.6058,3440722.2618
2010-01-15 15:00:00,9.43,9.46,9.42,9.45,2668567.3556664293,3.6058,3.6172,3.6019,3.6134,2668567.3557
2010-01-15 15:30:00,9.46,9.49,9.44,9.45,7320503.682584938,3.6172,3.6287,3.6096,3.6134,7320503.6826
2010-01-19 09:30:00,9.42,9.51,9.38,9.47,6348063.673081492,3.6019,3.6364,3.5866,3.6211,6348063.6731
2010-01-19 10:00:00,9.47,9.65,9.47,9.63,4791399.382276075,3.6211,3.6899,3.6211,3.6822,4791399.3823
2010-01-19 10:30:00,9.63,9.7,9.63,9.7,4736992.159657876,3.6822,3.709,3.6822,3.709,4736992.1597
2010-01-19 11:00:00,9.69,9.77,9.67,9.68,5493941.553813257,3.7052,3.7358,3.6975,3.7014,5493941.5538
2010-01-19 11:30:00,9.68,9.74,9.68,9.7,1439771.9173200286,3.7014,3.7243,3.7014,3.709,1439771.9173
2010-01-19 12:00:00,9.7,9.7,9.68,9.7,1187217.8664765975,3.709,3.709,3.7014,3.709,1187217.8665
2010-01-19 12:30:00,9.7,9.79,9.69,9.77,3553338.0850558328,3.709,3.7434,3.7052,3.7358,3553338.0851
2010-01-19 13:00:00,9.77,9.84,9.76,9.82,4538132.5730577335,3.7358,3.7625,3.7319,3.7549,4538132.5731
2010-01-19 13:30:00,9.82,9.82,9.79,9.82,900213.8275124733,3.7549,3.7549,3.7434,3.7549,900213.8275
2010-01-19 14:00:00,9.81,9.84,9.8,9.81,2399619.862200048,3.7511,3.7625,3.7472,3.7511,2399619.8622
2010-01-19 14:30:00,9.81,9.81,9.76,9.81,2170824.423853647,3.7511,3.7511,3.7319,3.7511,2170824.4239
2010-01-19 15:00:00,9.8,9.81,9.76,9.8,2174388.215728201,3.7472,3.7511,3.7319,3.7472,2174388.2157
2010-01-19 15:30:00,9.8,9.81,9.76,9.79,6034687.574245664,3.7472,3.7511,3.7319,3.7434,6034687.5742
2010-01-20 09:30:00,9.7,9.76,9.57,9.57,4827987.645521502,3.709,3.7319,3.6593,3.6593,4827987.6455
2010-01-20 10:00:00,9.57,9.61,9.44,9.49,8027084.818246614,3.6593,3.6746,3.6096,3.6287,8027084.8182
2010-01-20 10:30:00,9.48,9.57,9.48,9.51,3068187.2178664766,3.6249,3.6593,3.6249,3.6364,3068187.2179
2010-01-20 11:00:00,9.51,9.61,9.48,9.54,4033974.815870753,3.6364,3.6746,3.6249,3.6478,4033974.8159
2010-01-20 11:30:00,9.54,9.59,9.52,9.56,1948206.2247564744,3.6478,3.6669,3.6402,3.6555,1948206.2248
2010-01-20 12:00:00,9.56,9.63,9.55,9.59,2246376.811594203,3.6555,3.6822,3.6516,3.6669,2246376.8116
2010-01-20 12:30:00,9.59,9.6,9.52,9.53,2060346.8757424569,3.6669,3.6708,3.6402,3.644,2060346.8757
2010-01-20 13:00:00,9.53,9.53,9.44,9.46,3892373.4853884536,3.644,3.644,3.6096,3.6172,3892373.4854
2010-01-20 13:30:00,9.46,9.47,9.42,9.44,3688762.1762889046,3.6172,3.6211,3.6019,3.6096,3688762.1763
2010-01-20 14:00:00,9.44,9.45,9.39,9.4,4683060.109289617,3.6096,3.6134,3.5905,3.5943,4683060.1093
2010-01-20 14:30:00,9.4,9.4,9.35,9.37,7947731.052506533,3.5943,3.5943,3.5752,3.5828,7947731.0525
2010-01-20 15:00:00,9.37,9.38,9.34,9.38,7470658.113566168,3.5828,3.5866,3.5713,3.5866,7470658.1136
2010-01-20 15:30:00,9.38,9.4,9.34,9.34,14217866.476597767,3.5866,3.5943,3.5713,3.5713,14217866.4766
2010-01-21 09:30:00,10.06,10.18,9.95,10.03,33070563.07911618,3.8467,3.8925,3.8046,3.8352,33070563.0791
2010-01-21 10:00:00,10.03,10.15,10.02,10.02,18751009.741031125,3.8352,3.8811,3.8314,3.8314,18751009.741
2010-01-21 10:30:00,10.02,10.22,10.02,10.22,15103587.550487053,3.8314,3.9078,3.8314,3.9078,15103587.5505
2010-01-21 11:00:00,10.22,10.34,10.16,10.18,15047992.397244,3.9078,3.9537,3.8849,3.8925,15047992.3972
2010-01-21 11:30:00,10.17,10.22,10.11,10.16,8701116.65478736,3.8887,3.9078,3.8658,3.8849,8701116.6548
2010-01-21 12:00:00,10.16,10.22,10.13,10.14,4954621.050130673,3.8849,3.9078,3.8734,3.8772,4954621.0501
2010-01-21 12:30:00,10.13,10.16,10.06,10.07,7217866.476597767,3.8734,3.8849,3.8467,3.8505,7217866.4766
2010-01-21 13:00:00,10.06,10.12,10.03,10.11,3913993.822760751,3.8467,3.8696,3.8352,3.8658,3913993.8228
2010-01-21 13:30:00,10.12,10.12,10.06,10.09,4708481.82466144,3.8696,3.8696,3.8467,3.8581,4708481.8247
2010-01-21 14:00:00,10.09,10.14,10.05,10.13,5220479.92397244,3.8581,3.8772,3.8428,3.8734,5220479.924
2010-01-21 14:30:00,10.13,10.21,10.13,10.17,5913518.65051081,3.8734,3.904,3.8734,3.8887,5913518.6505
2010-01-21 15:00:00,10.17,10.17,10.12,10.15,6130434.782608696,3.8887,3.8887,3.8696,3.8811,6130434.7826
2010-01-21 15:30:00,10.15,10.16,10.12,10.16,13652411.499168448,3.8811,3.8849,3.8696,3.8849,13652411.4992
2010-01-22 09:30:00,10.09,10.14,9.95,9.96,6867426.942266571,3.8581,3.8772,3.8046,3.8084,6867426.9423
2010-01-22 10:00:00,9.96,9.99,9.89,9.98,5779282.4899025895,3.8084,3.8199,3.7817,3.8161,5779282.4899
2010-01-22 10:30:00,9.98,10.06,9.93,10.06,3513898.788310763,3.8161,3.8467,3.7969,3.8467,3513898.7883
2010-01-22 11:00:00,10.06,10.11,10.02,10.04,2931812.7821335234,3.8467,3.8658,3.8314,3.839,2931812.7821
2010-01-22 11:30:00,10.03,10.04,10.0,10.01,1746733.1907816585,3.8352,3.839,3.8237,3.8275,1746733.1908
2010-01-22 12:00:00,10.01,10.07,10.0,10.07,1725825.611784272,3.8275,3.8505,3.8237,3.8505,1725825.6118
2010-01-22 12:30:00,10.07,10.1,10.06,10.08,2150154.430981231,3.8505,3.8619,3.8467,3.8543,2150154.431
2010-01-22 13:00:00,10.09,10.18,10.06,10.16,5681159.420289855,3.8581,3.8925,3.8467,3.8849,5681159.4203
2010-01-22 13:30:00,10.16,10.16,10.1,10.11,2332145.402708482,3.8849,3.8849,3.8619,3.8658,2332145.4027
2010-01-22 14:00:00,10.11,10.14,10.08,10.1,2851508.6718935613,3.8658,3.8772,3.8543,3.8619,2851508.6719
2010-01-22 14:30:00,10.1,10.11,10.0,10.0,4519600.85531005,3.8619,3.8658,3.8237,3.8237,4519600.8553
2010-01-22 15:00:00,10.0,10.04,9.93,9.94,4976003.801378,3.8237,3.839,3.7969,3.8008,4976003.8014
2010-01-22 15:30:00,9.95,10.0,9.9,9.92,7563791.874554526,3.8046,3.8237,3.7855,3.7931,7563791.8746
2010-01-25 09:30:00,9.99,9.99,9.89,9.9,5079353.765740081,3.8199,3.8199,3.7817,3.7855,5079353.7657
2010-01-25 10:00:00,9.9,9.95,9.83,9.88,5588263.245426468,3.7855,3.8046,3.7587,3.7778,5588263.2454
2010-01-25 10:30:00,9.87,9.94,9.87,9.92,3222618.199097173,3.774,3.8008,3.774,3.7931,3222618.1991
2010-01-25 11:00:00,9.92,9.92,9.87,9.89,2694701.8294131625,3.7931,3.7931,3.774,3.7817,2694701.8294
2010-01-25 11:30:00,9.89,9.92,9.84,9.91,1837491.0905203137,3.7817,3.7931,3.7625,3.7893,1837491.0905
2010-01-25 12:00:00,9.91,9.92,9.86,9.9,3778094.5592777375,3.7893,3.7931,3.7702,3.7855,3778094.5593
2010-01-25 12:30:00,9.9,9.91,9.88,9.89,1474221.9054407224,3.7855,3.7893,3.7778,3.7817,1474221.9054
2010-01-25 13:00:00,9.89,9.93,9.89,9.92,1136374.4357329533,3.7817,3.7969,3.7817,3.7931,1136374.4357
2010-01-25 13:30:00,9.92,9.92,9.89,9.9,923259.6816345926,3.7931,3.7931,3.7817,3.7855,923259.6816
2010-01-25 14:00:00,9.9,9.98,9.9,9.98,2863150.392017106,3.7855,3.8161,3.7855,3.8161,2863150.392
2010-01-25 14:30:00,9.98,10.0,9.95,10.0,2176526.4908529343,3.8161,3.8237,3.8046,3.8237,2176526.4909
2010-01-25 15:00:00,10.0,10.02,9.99,9.99,2962223.806129722,3.8237,3.8314,3.8199,3.8199,2962223.8061
2010-01-25 15:30:00,9.99,10.06,9.95,9.98,5993110.002375862,3.8199,3.8467,3.8046,3.8161,5993110.0024
2010-01-26 09:30:00,9.9,10.05,9.88,9.93,5820860.061772393,3.7855,3.8428,3.7778,3.7969,5820860.0618
2010-01-26 10:00:00,9.93,10.02,9.89,10.01,3509859.824186268,3.7969,3.8314,3.7817,3.8275,3509859.8242
2010-01-26 10:30:00,10.01,10.13,10.0,10.12,4797576.621525303,3.8275,3.8734,3.8237,3.8696,4797576.6215
2010-01-26 11:00:00,10.12,10.18,10.11,10.16,3931575.196008553,3.8696,3.8925,3.8658,3.8849,3931575.196
2010-01-26 11:30:00,10.16,10.24,10.14,10.19,3830838.679021145,3.8849,3.9155,3.8772,3.8964,3830838.679
2010-01-26 12:00:00,10.19,10.19,10.14,10.16,2316702.304585412,3.8964,3.8964,3.8772,3.8849,2316702.3046
2010-01-26 12:30:00,10.16,10.19,10.12,10.19,2576621.5253029224,3.8849,3.8964,3.8696,3.8964,2576621.5253
2010-01-26 13:00:00,10.19,10.23,10.14,10.17,2652173.9130434785,3.8964,3.9117,3.8772,3.8887,2652173.913
2010-01-26 13:30:00,10.16,10.25,10.16,10.24,4905915.89451176,3.8849,3.9193,3.8849,3.9155,4905915.8945
2010-01-26 14:00:00,10.24,10.25,10.16,10.16,3677595.628415301,3.9155,3.9193,3.8849,3.8849,3677595.6284
2010-01-26 14:30:00,10.16,10.19,10.01,10.18,3143502.019482062,3.8849,3.8964,3.8275,3.8925,3143502.0195
2010-01-26 15:00:00,10.18,10.19,10.11,10.14,3317652.649085293,3.8925,3.8964,3.8658,3.8772,3317652.6491
2010-01-26 15:30:00,10.13,10.18,10.12,10.13,8311475.409836066,3.8734,3.8925,3.8696,3.8734,8311475.4098
2010-01-27 09:30:00,10.06,10.21,10.02,10.12,4712758.374910905,3.8467,3.904,3.8314,3.8696,4712758.3749
2010-01-27 10:00:00,10.12,10.14,9.98,10.03,6909954.858636255,3.8696,3.8772,3.8161,3.8352,6909954.8586
2010-01-27 10:30:00,10.03,10.09,10.01,10.03,3979805.1793775246,3.8352,3.8581,3.8275,3.8352,3979805.1794
2010-01-27 11:00:00,10.03,10.08,10.01,10.04,2859824.186267522,3.8352,3.8543,3.8275,3.839,2859824.1863
2010-01-27 11:30:00,10.04,10.06,9.98,10.02,1808743.169398907,3.839,3.8467,3.8161,3.8314,1808743.1694
2010-01-27 12:00:00,10.03,10.03,9.99,10.03,1212639.58184842,3.8352,3.8352,3.8199,3.8352,1212639.5818
2010-01-27 12:30:00,10.03,10.04,10.0,10.02,2140888.572107389,3.8352,3.839,3.8237,3.8314,2140888.5721
2010-01-27 13:00:00,10.02,10.03,9.97,9.98,1575196.0085531003,3.8314,3.8352,3.8122,3.8161,1575196.0086
2010-01-27 13:30:00,9.98,10.01,9.95,9.98,2503682.58493704,3.8161,3.8275,3.8046,3.8161,2503682.5849
2010-01-27 14:00:00,9.98,10.06,9.95,9.96,6842242.81301972,3.8161,3.8467,3.8046,3.8084,6842242.813
2010-01-27 14:30:00,9.96,10.07,9.95,10.04,2564979.8051793776,3.8084,3.8505,3.8046,3.839,2564979.8052
2010-01-27 15:00:00,10.04,10.06,9.98,10.06,2952482.77500594,3.839,3.8467,3.8161,3.8467,2952482.775
2010-01-27 15:30:00,10.06,10.1,10.05,10.08,5008077.92824899,3.8467,3.8619,3.8428,3.8543,5008077.9282
2010-01-28 09:30:00,10.12,10.14,10.03,10.06,3635542.884295557,3.8696,3.8772,3.8352,3.8467,3635542.8843
2010-01-28 10:00:00,10.06,10.06,9.93,9.95,3414587.7880731765,3.8467,3.8467,3.7969,3.8046,3414587.7881
2010-01-28 10:30:00,9.95,10.01,9.93,9.98,4210263.720598717,3.8046,3.8275,3.7969,3.8161,4210263.7206
2010-01-28 11:00:00,9.98,9.98,9.91,9.91,2957472.083630316,3.8161,3.8161,3.7893,3.7893,2957472.0836
2010-01-28 11:30:00,9.91,9.94,9.86,9.89,4433357.091945831,3.7893,3.8008,3.7702,3.7817,4433357.0919
2010-01-28 12:00:00,9.88,9.9,9.81,9.81,2271323.3547160844,3.7778,3.7855,3.7511,3.7511,2271323.3547
2010-01-28 12:30:00,9.81,9.87,9.81,9.82,2348538.8453314328,3.7511,3.774,3.7511,3.7549,2348538.8453
2010-01-28 13:00:00,9.82,9.84,9.79,9.82,2193395.1057258258,3.7549,3.7625,3.7434,3.7549,2193395.1057
2010-01-28 13:30:00,9.82,9.86,9.79,9.79,3413637.443573296,3.7549,3.7702,3.7434,3.7434,3413637.4436
2010-01-28 14:00:00,9.79,9.79,9.71,9.77,3929436.920883821,3.7434,3.7434,3.7128,3.7358,3929436.9209
2010-01-28 14:30:00,9.77,9.84,9.75,9.82,2429793.300071276,3.7358,3.7625,3.7281,3.7549,2429793.3001
2010-01-28 15:00:00,9.82,9.88,9.81,9.87,3930624.851508672,3.7549,3.7778,3.7511,3.774,3930624.8515
2010-01-28 15:30:00,9.87,9.89,9.82,9.82,7254454.739843193,3.774,3.7817,3.7549,3.7549,7254454.7398
2010-01-29 09:30:00,9.89,10.1,9.87,10.04,5482537.419814683,3.7817,3.8619,3.774,3.839,5482537.4198
2010-01-29 10:00:00,10.04,10.04,9.91,9.98,5218579.234972678,3.839,3.839,3.7893,3.8161,5218579.235
2010-01-29 10:30:00,9.99,9.99,9.9,9.92,2803753.860774531,3.8199,3.8199,3.7855,3.7931,2803753.8608
2010-01-29 11:00:00,9.92,9.93,9.85,9.86,3409123.30719886,3.7931,3.7969,3.7664,3.7702,3409123.3072
2010-01-29 11:30:00,9.86,9.87,9.77,9.82,4391541.9339510575,3.7702,3.774,3.7358,3.7549,4391541.934
2010-01-29 12:00:00,9.82,9.92,9.79,9.92,1792587.3129009267,3.7549,3.7931,3.7434,3.7931,1792587.3129
2010-01-29 12:30:00,9.91,9.91,9.83,9.88,1619624.6139225469,3.7893,3.7893,3.7587,3.7778,1619624.6139
2010-01-29 13:00:00,9.88,9.89,9.82,9.82,782608.695652174,3.7778,3.7817,3.7549,3.7549,782608.6957
2010-01-29 13:30:00,9.82,9.82,9.76,9.79,2041102.3996198624,3.7549,3.7549,3.7319,3.7434,2041102.3996
2010-01-29 14:00:00,9.79,9.79,9.71,9.71,3831313.851271086,3.7434,3.7434,3.7128,3.7128,3831313.8513
2010-01-29 14:30:00,9.71,9.71,9.63,9.68,4148491.328106439,3.7128,3.7128,3.6822,3.7014,4148491.3281
2010-01-29 15:00:00,9.68,9.69,9.64,9.65,4907341.411261583,3.7014,3.7052,3.6861,3.6899,4907341.4113
2010-01-29 15:30:00,9.65,9.74,9.63,9.69,10265383.701591829,3.6899,3.7243,3.6822,3.7052,10265383.7016
2010-02-01 09:30:00,9.71,9.78,9.64,9.76,2620574.958422428,3.7128,3.7396,3.6861,3.7319,2620574.9584
2010-02-01 10:00:00,9.76,9.79,9.71,9.76,2579472.558802566,3.7319,3.7434,3.7128,3.7319,2579472.5588
2010-02-01 10:30:00,9.76,9.82,9.71,9.71,2514373.960560703,3.7319,3.7549,3.7128,3.7128,2514373.9606
2010-02-01 11:00:00,9.71,9.84,9.7,9.81,2170586.837728677,3.7128,3.7625,3.709,3.7511,2170586.8377
2010-02-01 11:30:00,9.81,9.82,9.73,9.73,1116892.3734853885,3.7511,3.7549,3.7205,3.7205,1116892.3735
2010-02-01 12:00:00,9.73,9.74,9.68,9.71,1410073.651698741,3.7205,3.7243,3.7014,3.7128,1410073.6517
2010-02-01 12:30:00,9.71,9.77,9.71,9.75,948206.2247564744,3.7128,3.7358,3.7128,3.7281,948206.2248
2010-02-01 13:00:00,9.75,9.79,9.74,9.76,830601.0928961749,3.7281,3.7434,3.7243,3.7319,830601.0929
2010-02-01 13:30:00,9.76,9.78,9.72,9.76,966737.9425041578,3.7319,3.7396,3.7166,3.7319,966737.9425
2010-02-01 14:00:00,9.76,9.77,9.74,9.76,1025184.129246852,3.7319,3.7358,3.7243,3.7319,1025184.1292
2010-02-01 14:30:00,9.76,9.79,9.76,9.78,1038726.5383701592,3.7319,3.7434,3.7319,3.7396,1038726.5384
2010-02-01 15:00:00,9.78,9.79,9.74,9.76,1376574.0080779283,3.7396,3.7434,3.7243,3.7319,1376574.0081
2010-02-01 15:30:00,9.75,9.77,9.73,9.74,4563554.288429556,3.7281,3.7358,3.7205,3.7243,4563554.2884
2010-02-02 09:30:00,9.7,9.81,9.65,9.74,3237110.9527203613,3.709,3.7511,3.6899,3.7243,3237110.9527
2010-02-02 10:00:00,9.74,9.81,9.7,9.78,2142551.6749821813,3.7243,3.7511,3.709,3.7396,2142551.675
2010-02-02 10:30:00,9.78,9.82,9.75,9.76,1751722.4994060348,3.7396,3.7549,3.7281,3.7319,1751722.4994
2010-02-02 11:00:00,9.76,9.78,9.72,9.77,1112615.823235923,3.7319,3.7396,3.7166,3.7358,1112615.8232
2010-02-02 11:30:00,9.77,9.8,9.76,9.78,978379.6626277026,3.7358,3.7472,3.7319,3.7396,978379.6626
2010-02-02 12:00:00,9.78,9.81,9.74,9.8,1017343.787122832,3.7396,3.7511,3.7243,3.7472,1017343.7871
2010-02-02 12:30:00,9.8,9.81,9.78,9.79,761225.9444048468,3.7472,3.7511,3.7396,3.7434,761225.9444
2010-02-02 13:00:00,9.79,9.8,9.73,9.75,1145640.294606795,3.7434,3.7472,3.7205,3.7281,1145640.2946
2010-02-02 13:30:00,9.75,9.79,9.74,9.75,1576621.5253029224,3.7281,3.7434,3.7243,3.7281,1576621.5253
2010-02-02 14:00:00,9.75,9.76,9.72,9.74,1314801.61558565,3.7281,3.7319,3.7166,3.7243,1314801.6156
2010-02-02 14:30:00,9.74,9.74,9.69,9.7,2486813.9700641483,3.7243,3.7243,3.7052,3.709,2486813.9701
2010-02-02 15:00:00,9.7,9.74,9.69,9.71,2177714.421477786,3.709,3.7243,3.7052,3.7128,2177714.4215
2010-02-02 15:30:00,9.72,9.72,9.68,9.71,6857210.738892849,3.7166,3.7166,3.7014,3.7128,6857210.7389
2010-02-03 09:30:00,9.67,9.8,9.63,9.79,4144927.536231884,3.6975,3.7472,3.6822,3.7434,4144927.5362
2010-02-03 10:00:00,9.79,9.8,9.71,9.72,4485388.453314327,3.7434,3.7472,3.7128,3.7166,4485388.4533
2010-02-03 10:30:00,9.71,9.76,9.68,9.73,3071751.009741031,3.7128,3.7319,3.7014,3.7205,3071751.0097
2010-02-03 11:00:00,9.74,9.79,9.73,9.75,2035400.332620575,3.7243,3.7434,3.7205,3.7281,2035400.3326
2010-02-03 11:30:00,9.75,9.75,9.68,9.73,2005702.066999288,3.7281,3.7281,3.7014,3.7205,2005702.067
2010-02-03 12:00:00,9.72,9.76,9.71,9.72,1296269.8978379662,3.7166,3.7319,3.7128,3.7166,1296269.8978
2010-02-03 12:30:00,9.72,9.76,9.72,9.73,778569.7315276788,3.7166,3.7319,3.7166,3.7205,778569.7315
2010-02-03 13:00:00,9.73,9.78,9.73,9.74,954858.6362556427,3.7205,3.7396,3.7205,3.7243,954858.6363
2010-02-03 13:30:00,9.74,9.76,9.7,9.71,1184842.0052268947,3.7243,3.7319,3.709,3.7128,1184842.0052
2010-02-03 14:00:00,9.71,9.73,9.69,9.73,1551437.3960560705,3.7128,3.7205,3.7052,3.7205,1551437.3961
2010-02-03 14:30:00,9.73,9.78,9.71,9.76,2827512.473271561,3.7205,3.7396,3.7128,3.7319,2827512.4733
2010-02-03 15:00:00,9.76,9.8,9.74,9.76,2165122.35685436,3.7319,3.7472,3.7243,3.7319,2165122.3569
2010-02-03 15:30:00,9.75,9.81,9.75,9.77,5247564.742219054,3.7281,3.7511,3.7281,3.7358,5247564.7422
2010-02-04 09:30:00,9.66,9.8,9.62,9.63,4583036.3506771205,3.6937,3.7472,3.6784,3.6822,4583036.3507
2010-02-04 10:00:00,9.63,9.66,9.51,9.55,5312425.754335947,3.6822,3.6937,3.6364,3.6516,5312425.7543
2010-02-04 10:30:00,9.55,9.62,9.55,9.61,3133760.98835828,3.6516,3.6784,3.6516,3.6746,3133760.9884
2010-02-04 11:00:00,9.61,9.62,9.55,9.58,2827750.0593965314,3.6746,3.6784,3.6516,3.6631,2827750.0594
2010-02-04 11:30:00,9.58,9.58,9.51,9.56,1732240.43715847,3.6631,3.6631,3.6364,3.6555,1732240.4372
2010-02-04 12:00:00,9.56,9.56,9.53,9.55,1802328.344024709,3.6555,3.6555,3.644,3.6516,1802328.344
2010-02-04 12:30:00,9.55,9.56,9.52,9.53,1817533.856022808,3.6516,3.6555,3.6402,3.644,1817533.856
2010-02-04 13:00:00,9.53,9.56,9.52,9.54,1186980.2803516274,3.644,3.6555,3.6402,3.6478,1186980.2804
2010-02-04 13:30:00,9.55,9.56,9.51,9.51,2941791.399382276,3.6516,3.6555,3.6364,3.6364,2941791.3994
2010-02-04 14:00:00,9.51,9.55,9.5,9.54,2937990.0213827514,3.6364,3.6516,3.6325,3.6478,2937990.0214
2010-02-04 14:30:00,9.54,9.58,9.52,9.56,2132810.643858399,3.6478,3.6631,3.6402,3.6555,2132810.6439
2010-02-04 15:00:00,9.56,9.58,9.47,9.47,3510334.996436208,3.6555,3.6631,3.6211,3.6211,3510334.9964
2010-02-04 15:30:00,9.47,9.5,9.43,9.44,9967213.1147541,3.6211,3.6325,3.6058,3.6096,9967213.1148
2010-02-05 09:30:00,9.44,9.59,9.43,9.49,4839391.779520076,3.6096,3.6669,3.6058,3.6287,4839391.7795
2010-02-05 10:00:00,9.48,9.55,9.44,9.53,2855072.463768116,3.6249,3.6516,3.6096,3.644,2855072.4638
2010-02-05 10:30:00,9.53,9.55,9.46,9.47,3083392.729864576,3.644,3.6516,3.6172,3.6211,3083392.7299
2010-02-05 11:00:00,9.47,9.51,9.43,9.47,2198384.414350202,3.6211,3.6364,3.6058,3.6211,2198384.4144
2010-02-05 11:30:00,9.47,9.48,9.42,9.46,1773818.0090282727,3.6211,3.6249,3.6019,3.6172,1773818.009
2010-02-05 12:00:00,9.46,9.49,9.45,9.48,1061059.6341173677,3.6172,3.6287,3.6134,3.6249,1061059.6341
2010-02-05 12:30:00,9.48,9.49,9.43,9.49,1354003.3262057495,3.6249,3.6287,3.6058,3.6287,1354003.3262
2010-02-05 13:00:00,9.49,9.49,9.42,9.44,1313138.5127108577,3.6287,3.6287,3.6019,3.6096,1313138.5127
2010-02-05 13:30:00,9.44,9.44,9.36,9.38,1925635.542884296,3.6096,3.6096,3.579,3.5866,1925635.5429
2010-02-05 14:00:00,9.38,9.44,9.38,9.44,1914468.995010692,3.5866,3.6096,3.5866,3.6096,1914468.995
2010-02-05 14:30:00,9.43,9.44,9.4,9.42,2023758.6124970303,3.6058,3.6096,3.5943,3.6019,2023758.6125
2010-02-05 15:00:00,9.42,9.57,9.42,9.51,4791161.796151105,3.6019,3.6593,3.6019,3.6364,4791161.7962
2010-02-05 15:30:00,9.51,9.57,9.49,9.56,6413875.029698266,3.6364,3.6593,3.6287,3.6555,6413875.0297
2010-02-08 09:30:00,9.54,9.66,9.45,9.55,2425279.16369684,3.6478,3.6937,3.6134,3.6516,2425279.1637
2010-02-08 10:00:00,9.55,9.58,9.49,9.52,2504870.515561892,3.6516,3.6631,3.6287,3.6402,2504870.5156
2010-02-08 10:30:00,9.52,9.56,9.5,9.53,966262.7702542172,3.6402,3.6555,3.6325,3.644,966262.7703
2010-02-08 11:00:00,9.53,9.56,9.53,9.53,1243288.191969589,3.644,3.6555,3.644,3.644,1243288.192
2010-02-08 11:30:00,9.53,9.57,9.52,9.55,1472796.3886909003,3.644,3.6593,3.6402,3.6516,1472796.3887
2010-02-08 12:00:00,9.55,9.57,9.53,9.56,555001.1879306248,3.6516,3.6593,3.644,3.6555,555001.1879
2010-02-08 12:30:00,9.56,9.57,9.54,9.55,579947.7310525066,3.6555,3.6593,3.6478,3.6516,579947.7311
2010-02-08 13:00:00,9.56,9.57,9.51,9.53,848420.0522689475,3.6555,3.6593,3.6364,3.644,848420.0523
2010-02-08 13:30:00,9.53,9.54,9.5,9.52,730577.3342836779,3.644,3.6478,3.6325,3.6402,730577.3343
2010-02-08 14:00:00,9.52,9.55,9.52,9.53,531717.7476835353,3.6402,3.6516,3.6402,3.644,531717.7477
2010-02-08 14:30:00,9.52,9.53,9.5,9.5,874316.9398907104,3.6402,3.644,3.6325,3.6325,874316.9399
2010-02-08 15:00:00,9.5,9.51,9.47,9.5,1293181.2782133524,3.6325,3.6364,3.6211,3.6325,1293181.2782
2010-02-08 15:30:00,9.5,9.51,9.45,9.47,2956759.325255405,3.6325,3.6364,3.6134,3.6211,2956759.3253
2010-02-09 09:30:00,9.58,9.64,9.47,9.49,1981943.454502257,3.6631,3.6861,3.6211,3.6287,1981943.4545
2010-02-09 10:00:00,9.49,9.52,9.47,9.47,1694226.6571632216,3.6287,3.6402,3.6211,3.6211,1694226.6572
2010-02-09 10:30:00,9.47,9.49,9.42,9.42,2897125.2078878595,3.6211,3.6287,3.6019,3.6019,2897125.2079
2010-02-09 11:00:00,9.42,9.44,9.36,9.37,2565454.9774293182,3.6019,3.6096,3.579,3.5828,2565454.9774
2010-02-09 11:30:00,9.37,9.5,9.37,9.44,2394155.3813257306,3.5828,3.6325,3.5828,3.6096,2394155.3813
2010-02-09 12:00:00,9.44,9.51,9.44,9.47,1844856.260394393,3.6096,3.6364,3.6096,3.6211,1844856.2604
2010-02-09 12:30:00,9.47,9.48,9.4,9.44,2189593.7277263007,3.6211,3.6249,3.5943,3.6096,2189593.7277
2010-02-09 13:00:00,9.44,9.47,9.43,9.45,826562.1287716797,3.6096,3.6211,3.6058,3.6134,826562.1288
2010-02-09 13:30:00,9.45,9.45,9.43,9.44,1322879.5438346402,3.6134,3.6134,3.6058,3.6096,1322879.5438
2010-02-09 14:00:00,9.45,9.45,9.43,9.44,989308.6243763363,3.6134,3.6134,3.6058,3.6096,989308.6244
2010-02-09 14:30:00,9.44,9.45,9.41,9.42,1328581.6108339273,3.6096,3.6134,3.5981,3.6019,1328581.6108
2010-02-09 15:00:00,9.42,9.47,9.41,9.45,2384176.764076978,3.6019,3.6211,3.5981,3.6134,2384176.7641
2010-02-09 15:30:00,9.45,9.46,9.4,9.42,4645759.08766928,3.6134,3.6172,3.5943,3.6019,4645759.0877
2010-02-10 09:30:00,9.39,9.42,9.34,9.34,2580898.075552388,3.5905,3.6019,3.5713,3.5713,2580898.0756
2010-02-10 10:00:00,9.34,9.34,9.17,9.2,4838441.435020195,3.5713,3.5713,3.5063,3.5178,4838441.435
2010-02-10 10:30:00,9.21,9.24,9.18,9.21,3947968.638631504,3.5216,3.5331,3.5102,3.5216,3947968.6386
2010-02-10 11:00:00,9.21,9.3,9.15,9.18,3101211.6892373487,3.5216,3.5561,3.4987,3.5102,3101211.6892
2010-02-10 11:30:00,9.18,9.23,9.18,9.21,2464005.7020669994,3.5102,3.5293,3.5102,3.5216,2464005.7021
2010-02-10 12:00:00,9.22,9.22,9.18,9.21,2274174.388215728,3.5255,3.5255,3.5102,3.5216,2274174.3882
2010-02-10 12:30:00,9.21,9.23,9.2,9.23,2175100.974103112,3.5216,3.5293,3.5178,3.5293,2175100.9741
2010-02-10 13:00:00,9.23,9.28,9.22,9.26,2581848.420052269,3.5293,3.5484,3.5255,3.5408,2581848.4201
2010-02-10 13:30:00,9.26,9.27,9.24,9.24,1776906.6286528867,3.5408,3.5446,3.5331,3.5331,1776906.6287
2010-02-10 14:00:00,9.25,9.27,9.24,9.25,1241387.5029698266,3.5369,3.5446,3.5331,3.5369,1241387.503
2010-02-10 14:30:00,9.25,9.26,9.21,9.23,1474697.0776906628,3.5369,3.5408,3.5216,3.5293,1474697.0777
2010-02-10 15:00:00,9.23,9.26,9.23,9.25,1984556.9018769304,3.5293,3.5408,3.5293,3.5369,1984556.9019
2010-02-10 15:30:00,9.25,9.26,9.21,9.24,4777381.800902828,3.5369,3.5408,3.5216,3.5331,4777381.8009
2010-02-11 09:30:00,9.18,9.23,9.07,9.13,4818484.200522689,3.5102,3.5293,3.4681,3.491,4818484.2005
2010-02-11 10:00:00,9.13,9.21,9.1,9.18,2702779.7576621524,3.491,3.5216,3.4796,3.5102,2702779.7577
2010-02-11 10:30:00,9.19,9.19,9.12,9.13,2119268.234735092,3.514,3.514,3.4872,3.491,2119268.2347
2010-02-11 11:00:00,9.13,9.27,9.13,9.25,3439059.1589451176,3.491,3.5446,3.491,3.5369,3439059.1589
2010-02-11 11:30:00,9.25,9.32,9.22,9.29,2466381.5633167024,3.5369,3.5637,3.5255,3.5522,2466381.5633
2010-02-11 12:00:00,9.29,9.32,9.26,9.31,1720598.7170349252,3.5522,3.5637,3.5408,3.5599,1720598.717
2010-02-11 12:30:00,9.31,9.34,9.31,9.32,814445.2363981943,3.5599,3.5713,3.5599,3.5637,814445.2364
2010-02-11 13:00:00,9.32,9.34,9.29,9.31,1091708.2442385366,3.5637,3.5713,3.5522,3.5599,1091708.2442
2010-02-11 13:30:00,9.32,9.34,9.27,9.29,1092183.416488477,3.5637,3.5713,3.5446,3.5522,1092183.4165
2010-02-11 14:00:00,9.29,9.32,9.27,9.32,1611546.6856735568,3.5522,3.5637,3.5446,3.5637,1611546.6857
2010-02-11 14:30:00,9.32,9.32,9.27,9.29,1812306.9612734616,3.5637,3.5637,3.5446,3.5522,1812306.9613
2010-02-11 15:00:00,9.29,9.31,9.27,9.28,1408885.7210738894,3.5522,3.5599,3.5446,3.5484,1408885.7211
2010-02-11 15:30:00,9.28,9.32,9.27,9.31,3156094.0841054884,3.5484,3.5637,3.5446,3.5599,3156094.0841
2010-02-12 09:30:00,9.15,9.22,9.05,9.2,3129722.024233785,3.4987,3.5255,3.4605,3.5178,3129722.0242
2010-02-12 10:00:00,9.2,9.28,9.15,9.26,2357804.7042052746,3.5178,3.5484,3.4987,3.5408,2357804.7042
2010-02-12 10:30:00,9.26,9.28,9.12,9.16,2805416.9636493227,3.5408,3.5484,3.4872,3.5025,2805416.9636
2010-02-12 11:00:00,9.16,9.19,9.12,9.16,1611546.6856735568,3.5025,3.514,3.4872,3.5025,1611546.6857
2010-02-12 11:30:00,9.16,9.18,9.12,9.12,1842242.81301972,3.5025,3.5102,3.4872,3.4872,1842242.813
2010-02-12 12:00:00,9.13,9.18,9.1,9.11,4212164.40959848,3.491,3.5102,3.4796,3.4834,4212164.4096
2010-02-12 12:30:00,9.1,9.14,9.1,9.13,2267997.1489665005,3.4796,3.4949,3.4796,3.491,2267997.149
2010-02-12 13:00:00,9.13,9.15,9.08,9.08,2294844.3810881446,3.491,3.4987,3.4719,3.4719,2294844.3811
2010-02-12 13:30:00,9.08,9.13,9.06,9.12,2379425.041577572,3.4719,3.491,3.4643,3.4872,2379425.0416
2010-02-12 14:00:00,9.12,9.16,9.1,9.15,1904727.963886909,3.4872,3.5025,3.4796,3.4987,1904727.9639
2010-02-12 14:30:00,9.15,9.19,9.15,9.15,2803516.2746495605,3.4987,3.514,3.4987,3.4987,2803516.2746
2010-02-12 15:00:00,9.15,9.15,9.12,9.13,2515086.7189356145,3.4987,3.4987,3.4872,3.491,2515086.7189
2010-02-12 15:30:00,9.13,9.16,9.11,9.16,5754573.532905678,3.491,3.5025,3.4834,3.5025,5754573.5329
2010-02-16 09:30:00,9.26,9.35,9.26,9.34,3651698.740793538,3.5408,3.5752,3.5408,3.5713,3651698.7408
2010-02-16 10:00:00,9.33,9.41,9.33,9.39,2803041.10239962,3.5675,3.5981,3.5675,3.5905,2803041.1024
2010-02-16 10:30:00,9.39,9.44,9.38,9.39,1958422.428130197,3.5905,3.6096,3.5866,3.5905,1958422.4281
2010-02-16 11:00:00,9.39,9.45,9.37,9.44,2078165.8351152288,3.5905,3.6134,3.5828,3.6096,2078165.8351
2010-02-16 11:30:00,9.44,9.45,9.4,9.4,987407.935376574,3.6096,3.6134,3.5943,3.5943,987407.9354
2010-02-16 12:00:00,9.4,9.44,9.39,9.4,1384176.764076978,3.5943,3.6096,3.5905,3.5943,1384176.7641
2010-02-16 12:30:00,9.4,9.43,9.39,9.42,884295.557139463,3.5943,3.6058,3.5905,3.6019,884295.5571
2010-02-16 13:00:00,9.42,9.44,9.4,9.44,1123782.3711095273,3.6019,3.6096,3.5943,3.6096,1123782.3711
2010-02-16 13:30:00,9.44,9.45,9.41,9.42,2033024.471370872,3.6096,3.6134,3.5981,3.6019,2033024.4714
2010-02-16 14:00:00,9.42,9.43,9.4,9.42,2253979.5675932528,3.6019,3.6058,3.5943,3.6019,2253979.5676
2010-02-16 14:30:00,9.42,9.44,9.4,9.42,2029935.851746258,3.6019,3.6096,3.5943,3.6019,2029935.8517
2010-02-16 15:00:00,9.42,9.44,9.42,9.44,1904965.5500118795,3.6019,3.6096,3.6019,3.6096,1904965.55
2010-02-16 15:30:00,9.44,9.48,9.44,9.48,7619149.441672606,3.6096,3.6249,3.6096,3.6249,7619149.4417
2010-02-17 09:30:00,9.48,9.58,9.42,9.44,3408885.721073889,3.6249,3.6631,3.6019,3.6096,3408885.7211
2010-02-17 10:00:00,9.44,9.54,9.44,9.47,2717985.269660252,3.6096,3.6478,3.6096,3.6211,2717985.2697
2010-02-17 10:30:00,9.47,9.54,9.47,9.53,1802090.7578997384,3.6211,3.6478,3.6211,3.644,1802090.7579
2010-02-17 11:00:00,9.53,9.53,9.47,9.48,1989308.6243763368,3.644,3.644,3.6211,3.6249,1989308.6244
2010-02-17 11:30:00,9.48,9.51,9.47,9.49,1144452.3639819436,3.6249,3.6364,3.6211,3.6287,1144452.364
2010-02-17 12:00:00,9.5,9.51,9.48,9.5,779995.2482775006,3.6325,3.6364,3.6249,3.6325,779995.2483
2010-02-17 12:30:00,9.5,9.51,9.48,9.5,677833.2145402709,3.6325,3.6364,3.6249,3.6325,677833.2145
2010-02-17 13:00:00,9.5,9.53,9.49,9.51,759325.2554050843,3.6325,3.644,3.6287,3.6364,759325.2554
2010-02-17 13:30:00,9.52,9.52,9.51,9.51,745070.0879068662,3.6402,3.6402,3.6364,3.6364,745070.0879
2010-02-17 14:00:00,9.51,9.54,9.5,9.54,2054169.6364932288,3.6364,3.6478,3.6325,3.6478,2054169.6365
2010-02-17 14:30:00,9.54,9.56,9.52,9.56,1824661.4397719167,3.6478,3.6555,3.6402,3.6555,1824661.4398
2010-02-17 15:00:00,9.56,9.57,9.54,9.54,1686861.4872891423,3.6555,3.6593,3.6478,3.6478,1686861.4873
2010-02-17 15:30:00,9.55,9.56,9.52,9.55,5030411.023996199,3.6516,3.6555,3.6402,3.6516,5030411.024
2010-02-18 09:30:00,9.62,9.62,9.5,9.54,3682347.3509147065,3.6784,3.6784,3.6325,3.6478,3682347.3509
2010-02-18 10:00:00,9.54,9.58,9.48,9.5,1795675.9325255405,3.6478,3.6631,3.6249,3.6325,1795675.9325
2010-02-18 10:30:00,9.5,9.55,9.5,9.53,1194107.8641007366,3.6325,3.6516,3.6325,3.644,1194107.8641
2010-02-18 11:00:00,9.53,9.54,9.5,9.5,945117.6051318604,3.644,3.6478,3.6325,3.6325,945117.6051
2010-02-18 11:30:00,9.5,9.52,9.48,9.5,1287954.3834640058,3.6325,3.6402,3.6249,3.6325,1287954.3835
2010-02-18 12:00:00,9.5,9.51,9.5,9.51,473271.560940841,3.6325,3.6364,3.6325,3.6364,473271.5609
2010-02-18 12:30:00,9.51,9.51,9.49,9.51,1024233.7847469707,3.6364,3.6364,3.6287,3.6364,1024233.7847
2010-02-18 13:00:00,9.51,9.54,9.5,9.53,618674.2694226657,3.6364,3.6478,3.6325,3.644,618674.2694
2010-02-18 13:30:00,9.54,9.57,9.53,9.56,872178.6647659776,3.6478,3.6593,3.644,3.6555,872178.6648
2010-02-18 14:00:00,9.55,9.6,9.55,9.59,1354003.3262057495,3.6516,3.6708,3.6516,3.6669,1354003.3262
2010-02-18 14:30:00,9.6,9.63,9.58,9.63,1511285.3409360894,3.6708,3.6822,3.6631,3.6822,1511285.3409
2010-02-18 15:00:00,9.62,9.63,9.59,9.6,1592777.3818009028,3.6784,3.6822,3.6669,3.6708,1592777.3818
2010-02-18 15:30:00,9.6,9.63,9.59,9.61,3280351.627464956,3.6708,3.6822,3.6669,3.6746,3280351.6275
2010-02-19 09:30:00,9.63,9.66,9.45,9.55,4682347.3509147065,3.6822,3.6937,3.6134,3.6516,4682347.3509
2010-02-19 10:00:00,9.55,9.62,9.55,9.61,1375386.0774530768,3.6516,3.6784,3.6516,3.6746,1375386.0775
2010-02-19 10:30:00,9.61,9.64,9.58,9.62,1114991.6844856262,3.6746,3.6861,3.6631,3.6784,1114991.6845
2010-02-19 11:00:00,9.62,9.67,9.62,9.67,1742219.054407223,3.6784,3.6975,3.6784,3.6975,1742219.0544
2010-02-19 11:30:00,9.67,9.7,9.65,9.68,2146353.052981706,3.6975,3.709,3.6899,3.7014,2146353.053
2010-02-19 12:00:00,9.68,9.81,9.68,9.8,4153480.636730815,3.7014,3.7511,3.7014,3.7472,4153480.6367
2010-02-19 12:30:00,9.79,9.8,9.76,9.78,2681872.1786647663,3.7434,3.7472,3.7319,3.7396,2681872.1787
2010-02-19 13:00:00,9.78,9.82,9.76,9.81,2633167.023045854,3.7396,3.7549,3.7319,3.7511,2633167.023
2010-02-19 13:30:00,9.8,9.83,9.79,9.82,2341411.261582324,3.7472,3.7587,3.7434,3.7549,2341411.2616
2010-02-19 14:00:00,9.82,9.85,9.8,9.83,4038013.779995248,3.7549,3.7664,3.7472,3.7587,4038013.78
2010-02-19 14:30:00,9.83,9.83,9.8,9.81,1651461.1546685677,3.7587,3.7587,3.7472,3.7511,1651461.1547
2010-02-19 15:00:00,9.81,9.85,9.79,9.84,5682109.764789737,3.7511,3.7664,3.7434,3.7625,5682109.7648
2010-02-19 15:30:00,9.84,9.89,9.83,9.85,11487051.556189118,3.7625,3.7817,3.7587,3.7664,11487051.5562
2010-02-22 09:30:00,9.86,9.89,9.71,9.74,4299358.51746258,3.7702,3.7817,3.7128,3.7243,4299358.5175
2010-02-22 10:00:00,9.74,9.85,9.71,9.82,5055357.56711808,3.7243,3.7664,3.7128,3.7549,5055357.5671
2010-02-22 10:30:00,9.82,9.83,9.77,9.79,2424803.9914469,3.7549,3.7587,3.7358,3.7434,2424803.9914
2010-02-22 11:00:00,9.79,9.79,9.75,9.75,1786172.4875267283,3.7434,3.7434,3.7281,3.7281,1786172.4875
2010-02-22 11:30:00,9.75,9.81,9.75,9.8,1199334.7588500832,3.7281,3.7511,3.7281,3.7472,1199334.7589
2010-02-22 12:00:00,9.79,9.81,9.79,9.81,996198.6220004752,3.7434,3.7511,3.7434,3.7511,996198.622
2010-02-22 12:30:00,9.81,9.85,9.8,9.81,2465906.3910667617,3.7511,3.7664,3.7472,3.7511,2465906.3911
2010-02-22 13:00:00,9.81,9.81,9.79,9.81,939177.9520076028,3.7511,3.7511,3.7434,3.7511,939177.952
2010-02-22 13:30:00,9.81,9.83,9.81,9.81,755523.8774055595,3.7511,3.7587,3.7511,3.7511,755523.8774
2010-02-22 14:00:00,9.81,9.84,9.81,9.82,1011879.3062485151,3.7511,3.7625,3.7511,3.7549,1011879.3062
2010-02-22 14:30:00,9.82,9.84,9.82,9.83,1482537.4198146828,3.7549,3.7625,3.7549,3.7587,1482537.4198
2010-02-22 15:00:00,9.84,9.84,9.82,9.82,1401045.3789498694,3.7625,3.7625,3.7549,3.7549,1401045.3789
2010-02-22 15:30:00,9.82,9.82,9.78,9.8,4276787.835590402,3.7549,3.7549,3.7396,3.7472,4276787.8356
2010-02-23 09:30:00,9.74,9.76,9.66,9.71,2903777.619387028,3.7243,3.7319,3.6937,3.7128,2903777.6194
2010-02-23 10:00:00,9.71,9.71,9.58,9.58,3198622.0004751724,3.7128,3.7128,3.6631,3.6631,3198622.0005
2010-02-23 10:30:00,9.59,9.6,9.55,9.6,1719885.9586600142,3.6669,3.6708,3.6516,3.6708,1719885.9587
2010-02-23 11:00:00,9.6,9.66,9.56,9.59,2263720.598717035,3.6708,3.6937,3.6555,3.6669,2263720.5987
2010-02-23 11:30:00,9.59,9.63,9.57,9.61,1397481.587075315,3.6669,3.6822,3.6593,3.6746,1397481.5871
2010-02-23 12:00:00,9.6,9.66,9.55,9.56,1820147.3033974816,3.6708,3.6937,3.6516,3.6555,1820147.3034
2010-02-23 12:30:00,9.56,9.59,9.55,9.59,786172.4875267284,3.6555,3.6669,3.6516,3.6669,786172.4875
2010-02-23 13:00:00,9.59,9.66,9.57,9.59,646947.0182941316,3.6669,3.6937,3.6593,3.6669,646947.0183
2010-02-23 13:30:00,9.59,9.66,9.57,9.6,857210.7388928487,3.6669,3.6937,3.6593,3.6708,857210.7389
2010-02-23 14:00:00,9.6,9.66,9.58,9.61,1204799.2397244002,3.6708,3.6937,3.6631,3.6746,1204799.2397
2010-02-23 14:30:00,9.61,9.63,9.59,9.61,1167023.045854122,3.6746,3.6822,3.6669,3.6746,1167023.0459
2010-02-23 15:00:00,9.61,9.64,9.6,9.63,1309099.5485863625,3.6746,3.6861,3.6708,3.6822,1309099.5486
2010-02-23 15:30:00,9.63,9.65,9.62,9.63,3308861.9624613924,3.6822,3.6899,3.6784,3.6822,3308861.9625
2010-02-24 09:30:00,9.72,9.78,9.69,9.74,2079353.7657400807,3.7166,3.7396,3.7052,3.7243,2079353.7657
2010-02-24 10:00:00,9.74,9.76,9.64,9.69,2325730.577334284,3.7243,3.7319,3.6861,3.7052,2325730.5773
2010-02-24 10:30:00,9.68,9.82,9.68,9.79,2052268.9474934663,3.7014,3.7549,3.7014,3.7434,2052268.9475
2010-02-24 11:00:00,9.8,9.81,9.73,9.76,1863625.5642670467,3.7472,3.7511,3.7205,3.7319,1863625.5643
2010-02-24 11:30:00,9.76,9.8,9.75,9.79,1315276.7878355903,3.7319,3.7472,3.7281,3.7434,1315276.7878
2010-02-24 12:00:00,9.79,9.81,9.76,9.8,1052744.119743407,3.7434,3.7511,3.7319,3.7472,1052744.1197
2010-02-24 12:30:00,9.79,9.81,9.79,9.81,997386.5526253268,3.7434,3.7511,3.7434,3.7511,997386.5526
2010-02-24 13:00:00,9.81,9.82,9.79,9.82,995248.277500594,3.7511,3.7549,3.7434,3.7549,995248.2775
2010-02-24 13:30:00,9.81,9.84,9.81,9.84,1293894.0365882632,3.7511,3.7625,3.7511,3.7625,1293894.0366
2010-02-24 14:00:00,9.84,9.84,9.79,9.79,1446661.9149441672,3.7625,3.7625,3.7434,3.7434,1446661.9149
2010-02-24 14:30:00,9.79,9.79,9.75,9.77,2270610.5963411736,3.7434,3.7434,3.7281,3.7358,2270610.5963
2010-02-24 15:00:00,9.77,9.79,9.75,9.78,1509384.6519363269,3.7358,3.7434,3.7281,3.7396,1509384.6519
2010-02-24 15:30:00,9.78,9.8,9.77,9.79,3282014.7303397483,3.7396,3.7472,3.7358,3.7434,3282014.7303
2010-02-25 09:30:00,9.69,9.69,9.53,9.53,3114516.5122356857,3.7052,3.7052,3.644,3.644,3114516.5122
2010-02-25 10:00:00,9.53,9.6,9.52,9.59,3724162.50890948,3.644,3.6708,3.6402,3.6669,3724162.5089
2010-02-25 10:30:00,9.59,9.6,9.55,9.57,1456402.9460679498,3.6669,3.6708,3.6516,3.6593,1456402.9461
2010-02-25 11:00:00,9.58,9.6,9.56,9.58,1047279.63886909,3.6631,3.6708,3.6555,3.6631,1047279.6389
2010-02-25 11:30:00,9.58,9.59,9.55,9.55,1041102.3996198622,3.6631,3.6669,3.6516,3.6516,1041102.3996
2010-02-25 12:00:00,9.55,9.55,9.5,9.51,2403421.2401995724,3.6516,3.6516,3.6325,3.6364,2403421.2402
2010-02-25 12:30:00,9.51,9.57,9.5,9.54,3378949.869327632,3.6364,3.6593,3.6325,3.6478,3378949.8693
2010-02-25 13:00:00,9.54,9.58,9.54,9.58,2473033.97481587,3.6478,3.6631,3.6478,3.6631,2473033.9748
2010-02-25 13:30:00,9.58,9.68,9.58,9.68,2938702.779757662,3.6631,3.7014,3.6631,3.7014,2938702.7798
2010-02-25 14:00:00,9.68,9.69,9.61,9.61,2900688.999762414,3.7014,3.7052,3.6746,3.6746,2900688.9998
2010-02-25 14:30:00,9.61,9.62,9.58,9.6,1676407.697790449,3.6746,3.6784,3.6631,3.6708,1676407.6978
2010-02-25 15:00:00,9.6,9.65,9.6,9.62,2782608.695652174,3.6708,3.6899,3.6708,3.6784,2782608.6957
2010-02-25 15:30:00,9.63,9.69,9.62,9.68,5920171.062009979,3.6822,3.7052,3.6784,3.7014,5920171.062
2010-02-26 09:30:00,9.69,9.69,9.52,9.53,3501069.1375623667,3.7052,3.7052,3.6402,3.644,3501069.1376
2010-02-26 10:00:00,9.54,9.67,9.52,9.61,2814682.822523165,3.6478,3.6975,3.6402,3.6746,2814682.8225
2010-02-26 10:30:00,9.61,9.66,9.6,9.63,1946067.9496317413,3.6746,3.6937,3.6708,3.6822,1946067.9496
2010-02-26 11:00:00,9.63,9.66,9.62,9.65,1623188.4057971016,3.6822,3.6937,3.6784,3.6899,1623188.4058
2010-02-26 11:30:00,9.65,9.68,9.62,9.63,1681159.4202898552,3.6899,3.7014,3.6784,3.6822,1681159.4203
2010-02-26 12:00:00,9.62,9.63,9.59,9.6,1814207.650273224,3.6784,3.6822,3.6669,3.6708,1814207.6503
2010-02-26 12:30:00,9.61,9.64,9.6,9.61,1697315.2767878356,3.6746,3.6861,3.6708,3.6746,1697315.2768
2010-02-26 13:00:00,9.61,9.62,9.58,9.61,1238774.0555951532,3.6746,3.6784,3.6631,3.6746,1238774.0556
2010-02-26 13:30:00,9.61,9.66,9.59,9.66,1414112.615823236,3.6746,3.6937,3.6669,3.6937,1414112.6158
2010-02-26 14:00:00,9.66,9.66,9.63,9.66,1093608.9332382989,3.6937,3.6937,3.6822,3.6937,1093608.9332
2010-02-26 14:30:00,9.66,9.66,9.64,9.65,1333333.3333333333,3.6937,3.6937,3.6861,3.6899,1333333.3333
2010-02-26 15:00:00,9.65,9.69,9.64,9.69,3352815.395580898,3.6899,3.7052,3.6861,3.7052,3352815.3956
2010-02-26 15:30:00,9.68,9.7,9.65,9.69,5006889.997624139,3.7014,3.709,3.6899,3.7052,5006889.9976
2010-03-01 09:30:00,9.73,9.82,9.66,9.79,3349014.017581373,3.7205,3.7549,3.6937,3.7434,3349014.0176
2010-03-01 10:00:00,9.79,9.89,9.77,9.88,4108101.686861488,3.7434,3.7817,3.7358,3.7778,4108101.6869
2010-03-01 10:30:00,9.89,9.96,9.88,9.96,3809218.341648848,3.7817,3.8084,3.7778,3.8084,3809218.3416
2010-03-01 11:00:00,9.96,9.99,9.95,9.98,2663578.0470420527,3.8084,3.8199,3.8046,3.8161,2663578.047
2010-03-01 11:30:00,9.98,10.01,9.96,10.0,2334758.850083155,3.8161,3.8275,3.8084,3.8237,2334758.8501
2010-03-01 12:00:00,10.0,10.04,9.99,10.01,2271323.3547160844,3.8237,3.839,3.8199,3.8275,2271323.3547
2010-03-01 12:30:00,10.01,10.02,9.99,10.0,1497030.1734378713,3.8275,3.8314,3.8199,3.8237,1497030.1734
2010-03-01 13:00:00,10.0,10.0,9.95,9.98,2910905.2031361368,3.8237,3.8237,3.8046,3.8161,2910905.2031
2010-03-01 13:30:00,9.98,10.01,9.96,10.0,1794963.1741506297,3.8161,3.8275,3.8084,3.8237,1794963.1742
2010-03-01 14:00:00,9.99,10.07,9.99,10.03,3125683.06010929,3.8199,3.8505,3.8199,3.8352,3125683.0601
2010-03-01 14:30:00,10.03,10.04,10.0,10.0,2742694.226657164,3.8352,3.839,3.8237,3.8237,2742694.2267
2010-03-01 15:00:00,10.0,10.04,9.99,10.02,3688049.417913994,3.8237,3.839,3.8199,3.8314,3688049.4179
2010-03-01 15:30:00,10.03,10.07,10.02,10.06,8499881.206937514,3.8352,3.8505,3.8314,3.8467,8499881.2069
2010-03-02 09:30:00,10.07,10.09,10.02,10.08,5190781.658351152,3.8505,3.8581,3.8314,3.8543,5190781.6584
2010-03-02 10:00:00,10.08,10.09,10.03,10.08,4036113.090995486,3.8543,3.8581,3.8352,3.8543,4036113.091
2010-03-02 10:30:00,10.08,10.1,10.06,10.06,2765977.666904253,3.8543,3.8619,3.8467,3.8467,2765977.6669
2010-03-02 11:00:00,10.06,10.08,10.02,10.03,2045854.122119268,3.8467,3.8543,3.8314,3.8352,2045854.1221
2010-03-02 11:30:00,10.03,10.1,10.03,10.09,2420052.2689474938,3.8352,3.8619,3.8352,3.8581,2420052.2689
2010-03-02 12:00:00,10.09,10.1,10.08,10.1,1608933.2382988834,3.8581,3.8619,3.8543,3.8619,1608933.2383
2010-03-02 12:30:00,10.1,10.12,10.09,10.11,1633879.781420765,3.8619,3.8696,3.8581,3.8658,1633879.7814
2010-03-02 13:00:00,10.11,10.12,10.09,10.11,1971727.251128534,3.8658,3.8696,3.8581,3.8658,1971727.2511
2010-03-02 13:30:00,10.11,10.15,10.11,10.14,1684485.626039439,3.8658,3.8811,3.8658,3.8772,1684485.626
2010-03-02 14:00:00,10.14,10.15,10.08,10.08,1167498.2181040628,3.8772,3.8811,3.8543,3.8543,1167498.2181
2010-03-02 14:30:00,10.08,10.11,10.06,10.06,1314326.4433357092,3.8543,3.8658,3.8467,3.8467,1314326.4433
2010-03-02 15:00:00,10.06,10.12,10.06,10.07,2962461.3922546925,3.8467,3.8696,3.8467,3.8505,2962461.3923
2010-03-02 15:30:00,10.07,10.11,10.07,10.09,4273936.802090758,3.8505,3.8658,3.8505,3.8581,4273936.8021
2010-03-03 09:30:00,9.92,10.02,9.86,9.92,5998099.311000238,3.7931,3.8314,3.7702,3.7931,5998099.311
2010-03-03 10:00:00,9.92,9.93,9.83,9.88,3939415.538132573,3.7931,3.7969,3.7587,3.7778,3939415.5381
2010-03-03 10:30:00,9.88,10.02,9.87,10.0,3481824.661439772,3.7778,3.8314,3.774,3.8237,3481824.6614
2010-03-03 11:00:00,10.0,10.06,9.98,10.06,2769303.872653837,3.8237,3.8467,3.8161,3.8467,2769303.8727
2010-03-03 11:30:00,10.06,10.08,10.02,10.02,2203373.7229745784,3.8467,3.8543,3.8314,3.8314,2203373.723
2010-03-03 12:00:00,10.03,10.03,9.98,9.98,1254692.3259681636,3.8352,3.8352,3.8161,3.8161,1254692.326
2010-03-03 12:30:00,9.98,9.99,9.95,9.96,1064385.8398669518,3.8161,3.8199,3.8046,3.8084,1064385.8399
2010-03-03 13:00:00,9.95,9.98,9.94,9.94,972677.5956284154,3.8046,3.8161,3.8008,3.8008,972677.5956
2010-03-03 13:30:00,9.94,9.94,9.91,9.92,1169874.0793537658,3.8008,3.8008,3.7893,3.7931,1169874.0794
2010-03-03 14:00:00,9.93,9.94,9.87,9.89,1821810.4062722733,3.7969,3.8008,3.774,3.7817,1821810.4063
2010-03-03 14:30:00,9.89,9.9,9.84,9.89,2047279.63886909,3.7817,3.7855,3.7625,3.7817,2047279.6389
2010-03-03 15:00:00,9.88,9.9,9.86,9.87,2127821.3352340222,3.7778,3.7855,3.7702,3.774,2127821.3352
2010-03-03 15:30:00,9.87,9.92,9.87,9.9,4949394.155381326,3.774,3.7931,3.774,3.7855,4949394.1554
2010-03-04 09:30:00,9.68,9.95,9.66,9.92,4364457.115704443,3.7014,3.8046,3.6937,3.7931,4364457.1157
2010-03-04 10:00:00,9.92,9.92,9.83,9.88,1425754.3359467806,3.7931,3.7931,3.7587,3.7778,1425754.3359
2010-03-04 10:30:00,9.88,9.9,9.84,9.9,1477785.6973152768,3.7778,3.7855,3.7625,3.7855,1477785.6973
2010-03-04 11:00:00,9.9,9.92,9.89,9.92,1197434.0698503207,3.7855,3.7931,3.7817,3.7931,1197434.0699
2010-03-04 11:30:00,9.92,9.96,9.91,9.95,1437158.469945355,3.7931,3.8084,3.7893,3.8046,1437158.4699
2010-03-04 12:00:00,9.95,9.98,9.94,9.98,1555001.187930625,3.8046,3.8161,3.8008,3.8161,1555001.1879
2010-03-04 12:30:00,9.98,10.0,9.94,9.99,1550487.051556189,3.8161,3.8237,3.8008,3.8199,1550487.0516
2010-03-04 13:00:00,9.99,10.01,9.72,10.0,1872891.4231408888,3.8199,3.8275,3.7166,3.8237,1872891.4231
2010-03-04 13:30:00,10.0,10.0,9.97,9.98,1112615.823235923,3.8237,3.8237,3.8122,3.8161,1112615.8232
2010-03-04 14:00:00,9.98,10.01,9.98,9.99,1031123.7823711096,3.8161,3.8275,3.8161,3.8199,1031123.7824
2010-03-04 14:30:00,9.99,10.01,9.98,9.99,809931.1000237586,3.8199,3.8275,3.8161,3.8199,809931.1
2010-03-04 15:00:00,9.99,10.01,9.98,10.0,1171774.768353528,3.8199,3.8275,3.8161,3.8237,1171774.7684
2010-03-04 15:30:00,10.01,10.02,9.99,10.01,4785222.143026847,3.8275,3.8314,3.8199,3.8275,4785222.143
2010-03-05 09:30:00,10.02,10.25,10.02,10.21,5489902.589688762,3.8314,3.9193,3.8314,3.904,5489902.5897
2010-03-05 10:00:00,10.21,10.26,10.21,10.26,2905203.13613685,3.904,3.9231,3.904,3.9231,2905203.1361
2010-03-05 10:30:00,10.26,10.29,10.24,10.28,2393442.62295082,3.9231,3.9346,3.9155,3.9308,2393442.623
2010-03-05 11:00:00,10.28,10.29,10.25,10.27,1813494.891898313,3.9308,3.9346,3.9193,3.927,1813494.8919
2010-03-05 11:30:00,10.27,10.32,10.26,10.31,3640532.1929199337,3.927,3.9461,3.9231,3.9422,3640532.1929
2010-03-05 12:00:00,10.3,10.4,10.3,10.4,4007840.34212402,3.9384,3.9767,3.9384,3.9767,4007840.3421
2010-03-05 12:30:00,10.4,10.5,10.39,10.49,6759325.255405084,3.9767,4.0149,3.9728,4.0111,6759325.2554
2010-03-05 13:00:00,10.49,10.49,10.39,10.39,4387740.555951533,4.0111,4.0111,3.9728,3.9728,4387740.556
2010-03-05 13:30:00,10.39,10.41,10.35,10.35,3158469.945355192,3.9728,3.9805,3.9575,3.9575,3158469.9454
2010-03-05 14:00:00,10.35,10.38,10.33,10.33,2514849.132810644,3.9575,3.969,3.9499,3.9499,2514849.1328
2010-03-05 14:30:00,10.33,10.38,10.33,10.38,2208600.617723925,3.9499,3.969,3.9499,3.969,2208600.6177
2010-03-05 15:00:00,10.38,10.4,10.32,10.34,3373722.9745782847,3.969,3.9767,3.9461,3.9537,3373722.9746
2010-03-05 15:30:00,10.33,10.38,10.32,10.37,7795675.932525541,3.9499,3.969,3.9461,3.9652,7795675.9325
2010-03-08 09:30:00,10.27,10.48,10.27,10.43,3984081.72962699,3.927,4.0073,3.927,3.9881,3984081.7296
2010-03-08 10:00:00,10.43,10.43,10.37,10.37,3070325.492991209,3.9881,3.9881,3.9652,3.9652,3070325.493
2010-03-08 10:30:00,10.37,10.4,10.35,10.4,2006414.825374198,3.9652,3.9767,3.9575,3.9767,2006414.8254
2010-03-08 11:00:00,10.4,10.42,10.39,10.4,1761938.7027797578,3.9767,3.9843,3.9728,3.9767,1761938.7028
2010-03-08 11:30:00,10.39,10.4,10.38,10.4,1230220.9550962225,3.9728,3.9767,3.969,3.9767,1230220.9551
2010-03-08 12:00:00,10.4,10.4,10.38,10.4,924922.7845093848,3.9767,3.9767,3.969,3.9767,924922.7845
2010-03-08 12:30:00,10.4,10.44,10.39,10.44,1280589.2135899265,3.9767,3.992,3.9728,3.992,1280589.2136
2010-03-08 13:00:00,10.43,10.45,10.41,10.45,816345.9253979567,3.9881,3.9958,3.9805,3.9958,816345.9254
2010-03-08 13:30:00,10.45,10.48,10.43,10.48,1186505.108101687,3.9958,4.0073,3.9881,4.0073,1186505.1081
2010-03-08 14:00:00,10.48,10.48,10.45,10.47,1161320.9788548348,4.0073,4.0073,3.9958,4.0034,1161320.9789
2010-03-08 14:30:00,10.47,10.48,10.46,10.46,1433357.0919458305,4.0034,4.0073,3.9996,3.9996,1433357.0919
2010-03-08 15:00:00,10.46,10.49,10.46,10.49,1597291.5181753386,3.9996,4.0111,3.9996,4.0111,1597291.5182
2010-03-08 15:30:00,10.49,10.5,10.46,10.46,4155143.739605607,4.0111,4.0149,3.9996,3.9996,4155143.7396
2010-03-09 09:30:00,10.38,10.52,10.38,10.5,3463292.9436920886,3.969,4.0225,3.969,4.0149,3463292.9437
2010-03-09 10:00:00,10.5,10.56,10.5,10.54,3863863.150392017,4.0149,4.0378,4.0149,4.0302,3863863.1504
2010-03-09 10:30:00,10.53,10.67,10.51,10.67,5103825.136612022,4.0264,4.0799,4.0187,4.0799,5103825.1366
2010-03-09 11:00:00,10.67,10.69,10.61,10.67,3528391.541933951,4.0799,4.0875,4.057,4.0799,3528391.5419
2010-03-09 11:30:00,10.67,10.7,10.65,10.68,2103825.136612022,4.0799,4.0914,4.0723,4.0837,2103825.1366
2010-03-09 12:00:00,10.68,10.7,10.66,10.69,1169161.3209788548,4.0837,4.0914,4.0761,4.0875,1169161.321
2010-03-09 12:30:00,10.69,10.74,10.69,10.73,3444523.639819435,4.0875,4.1067,4.0875,4.1028,3444523.6398
2010-03-09 13:00:00,10.73,10.75,10.7,10.71,2269185.079591352,4.1028,4.1105,4.0914,4.0952,2269185.0796
2010-03-09 13:30:00,10.71,10.79,10.71,10.78,3450938.465193633,4.0952,4.1258,4.0952,4.122,3450938.4652
2010-03-09 14:00:00,10.78,10.83,10.77,10.8,6537182.228557852,4.122,4.1411,4.1181,4.1296,6537182.2286
2010-03-09 14:30:00,10.8,10.81,10.73,10.73,3729389.4036588254,4.1296,4.1334,4.1028,4.1028,3729389.4037
2010-03-09 15:00:00,10.73,10.76,10.67,10.69,3856973.15276788,4.1028,4.1143,4.0799,4.0875,3856973.1528
2010-03-09 15:30:00,10.69,10.77,10.69,10.73,7622000.47517225,4.0875,4.1181,4.0875,4.1028,7622000.4752
2010-03-10 09:30:00,10.72,10.84,10.7,10.75,3336659.539082918,4.099,4.1449,4.0914,4.1105,3336659.5391
2010-03-10 10:00:00,10.75,10.86,10.74,10.84,4338797.814207651,4.1105,4.1526,4.1067,4.1449,4338797.8142
2010-03-10 10:30:00,10.83,10.86,10.73,10.75,3560703.2549299123,4.1411,4.1526,4.1028,4.1105,3560703.2549
2010-03-10 11:00:00,10.75,10.79,10.74,10.77,1823948.6813970064,4.1105,4.1258,4.1067,4.1181,1823948.6814
2010-03-10 11:30:00,10.77,10.78,10.72,10.78,2152292.706105964,4.1181,4.122,4.099,4.122,2152292.7061
2010-03-10 12:00:00,10.78,10.78,10.66,10.66,2096697.5528629129,4.122,4.122,4.0761,4.0761,2096697.5529
2010-03-10 12:30:00,10.66,10.74,10.66,10.74,1231884.0579710144,4.0761,4.1067,4.0761,4.1067,1231884.058
2010-03-10 13:00:00,10.74,10.78,10.73,10.75,1284628.1777144214,4.1067,4.122,4.1028,4.1105,1284628.1777
2010-03-10 13:30:00,10.75,10.78,10.74,10.75,1011166.5478736042,4.1105,4.122,4.1067,4.1105,1011166.5479
2010-03-10 14:00:00,10.74,10.78,10.73,10.76,1147540.9836065574,4.1067,4.122,4.1028,4.1143,1147540.9836
2010-03-10 14:30:00,10.76,10.78,10.75,10.75,1631266.3340460917,4.1143,4.122,4.1105,4.1105,1631266.334
2010-03-10 15:00:00,10.75,10.76,10.73,10.73,2639581.8484200523,4.1105,4.1143,4.1028,4.1028,2639581.8484
2010-03-10 15:30:00,10.73,10.77,10.73,10.76,3992159.65787598,4.1028,4.1181,4.1028,4.1143,3992159.6579
2010-03-11 09:30:00,10.7,10.83,10.59,10.82,8272273.699215966,4.0914,4.1411,4.0493,4.1373,8272273.6992
2010-03-11 10:00:00,10.82,10.93,10.81,10.91,6651698.740793538,4.1373,4.1793,4.1334,4.1717,6651698.7408
2010-03-11 10:30:00,10.91,10.93,10.82,10.83,3096697.552862913,4.1717,4.1793,4.1373,4.1411,3096697.5529
2010-03-11 11:00:00,10.83,10.83,10.77,10.78,2612734.616298408,4.1411,4.1411,4.1181,4.122,2612734.6163
2010-03-11 11:30:00,10.78,10.83,10.76,10.77,1973627.9401282968,4.122,4.1411,4.1143,4.1181,1973627.9401
2010-03-11 12:00:00,10.77,10.78,10.7,10.72,4105488.239486814,4.1181,4.122,4.0914,4.099,4105488.2395
2010-03-11 12:30:00,10.73,10.75,10.71,10.75,1371109.527203611,4.1028,4.1105,4.0952,4.1105,1371109.5272
2010-03-11 13:00:00,10.75,10.83,10.75,10.8,1620574.9584224282,4.1105,4.1411,4.1105,4.1296,1620574.9584
2010-03-11 13:30:00,10.8,10.81,10.72,10.73,2506296.032311713,4.1296,4.1334,4.099,4.1028,2506296.0323
2010-03-11 14:00:00,10.73,10.74,10.67,10.71,3524827.7500593965,4.1028,4.1067,4.0799,4.0952,3524827.7501
2010-03-11 14:30:00,10.71,10.72,10.69,10.71,2227132.3354716087,4.0952,4.099,4.0875,4.0952,2227132.3355
2010-03-11 15:00:00,10.71,10.75,10.7,10.72,3889047.279638869,4.0952,4.1105,4.0914,4.099,3889047.2796
2010-03-11 15:30:00,10.72,10.74,10.7,10.73,9852459.016393444,4.099,4.1067,4.0914,4.1028,9852459.0164
2010-03-12 09:30:00,10.77,10.94,10.73,10.89,7793300.071275838,4.1181,4.1831,4.1028,4.164,7793300.0713
2010-03-12 10:00:00,10.9,10.91,10.79,10.81,4430268.472321217,4.1678,4.1717,4.1258,4.1334,4430268.4723
2010-03-12 10:30:00,10.81,10.88,10.8,10.88,3367783.321454027,4.1334,4.1602,4.1296,4.1602,3367783.3215
2010-03-12 11:00:00,10.88,10.93,10.88,10.93,2236635.7804704206,4.1602,4.1793,4.1602,4.1793,2236635.7805
2010-03-12 11:30:00,10.93,10.94,10.9,10.93,1543597.0539320505,4.1793,4.1831,4.1678,4.1793,1543597.0539
2010-03-12 12:00:00,10.93,10.93,10.91,10.93,1881682.1097647897,4.1793,4.1793,4.1717,4.1793,1881682.1098
2010-03-12 12:30:00,10.93,10.93,10.88,10.9,911142.7892611072,4.1793,4.1793,4.1602,4.1678,911142.7893
2010-03-12 13:00:00,10.9,10.94,10.9,10.93,1155856.497980518,4.1678,4.1831,4.1678,4.1793,1155856.498
2010-03-12 13:30:00,10.93,10.93,10.91,10.93,1051793.775243526,4.1793,4.1793,4.1717,4.1793,1051793.7752
2010-03-12 14:00:00,10.93,10.94,10.92,10.93,1048467.5694939416,4.1793,4.1831,4.1755,4.1793,1048467.5695
2010-03-12 14:30:00,10.93,10.93,10.92,10.92,1351865.051081017,4.1793,4.1793,4.1755,4.1755,1351865.0511
2010-03-12 15:00:00,10.92,10.93,10.89,10.92,1522927.0610596342,4.1755,4.1793,4.164,4.1755,1522927.0611
2010-03-12 15:30:00,10.92,10.94,10.91,10.93,5004751.722499406,4.1755,4.1831,4.1717,4.1793,5004751.7225
2010-03-15 09:30:00,10.93,11.13,10.91,11.12,6607507.721549062,4.1793,4.2558,4.1717,4.252,6607507.7215
2010-03-15 10:00:00,11.12,11.21,11.09,11.11,7407697.790449038,4.252,4.2864,4.2405,4.2481,7407697.7904
2010-03-15 10:30:00,11.12,11.12,10.98,11.03,4730814.920408648,4.252,4.252,4.1984,4.2176,4730814.9204
2010-03-15 11:00:00,11.03,11.04,10.92,10.94,3066286.5288667143,4.2176,4.2214,4.1755,4.1831,3066286.5289
2010-03-15 11:30:00,10.94,10.98,10.9,10.92,2124019.9572344976,4.1831,4.1984,4.1678,4.1755,2124019.9572
2010-03-15 12:00:00,10.91,10.92,10.89,10.9,1745545.2601568068,4.1717,4.1755,4.164,4.1678,1745545.2602
2010-03-15 12:30:00,10.9,10.94,10.89,10.89,1546923.2596816346,4.1678,4.1831,4.164,4.164,1546923.2597
2010-03-15 13:00:00,10.89,10.9,10.86,10.9,1612497.030173438,4.164,4.1678,4.1526,4.1678,1612497.0302
2010-03-15 13:30:00,10.9,10.98,10.89,10.96,1688287.0040389642,4.1678,4.1984,4.164,4.1908,1688287.004
2010-03-15 14:00:00,10.95,10.96,10.93,10.96,1239011.6417201236,4.187,4.1908,4.1793,4.1908,1239011.6417
2010-03-15 14:30:00,10.96,11.0,10.9,10.98,2811831.789023521,4.1908,4.2061,4.1678,4.1984,2811831.789
2010-03-15 15:00:00,10.98,11.04,10.96,11.02,3488239.4868139704,4.1984,4.2214,4.1908,4.2137,3488239.4868
2010-03-15 15:30:00,11.02,11.09,11.01,11.06,5529104.300308862,4.2137,4.2405,4.2099,4.229,5529104.3003
2010-03-16 09:30:00,11.17,11.2,11.06,11.14,6208125.445473985,4.2711,4.2826,4.229,4.2596,6208125.4455
2010-03-16 10:00:00,11.14,11.15,11.04,11.11,3946780.708006653,4.2596,4.2634,4.2214,4.2481,3946780.708
2010-03-16 10:30:00,11.11,11.15,11.05,11.15,3254217.153718223,4.2481,4.2634,4.2252,4.2634,3254217.1537
2010-03-16 11:00:00,11.15,11.22,11.14,11.18,2262770.254217154,4.2634,4.2902,4.2596,4.2749,2262770.2542
2010-03-16 11:30:00,11.18,11.22,11.18,11.21,1698978.3796626278,4.2749,4.2902,4.2749,4.2864,1698978.3797
2010-03-16 12:00:00,11.21,11.21,11.18,11.19,1505108.1016868616,4.2864,4.2864,4.2749,4.2787,1505108.1017
2010-03-16 12:30:00,11.19,11.22,11.16,11.17,1590876.6928011405,4.2787,4.2902,4.2673,4.2711,1590876.6928
2010-03-16 13:00:00,11.17,11.23,11.17,11.22,2047517.2249940604,4.2711,4.294,4.2711,4.2902,2047517.225
2010-03-16 13:30:00,11.22,11.23,11.19,11.2,1838679.0211451647,4.2902,4.294,4.2787,4.2826,1838679.0211
2010-03-16 14:00:00,11.2,11.3,11.19,11.26,5158707.5314801615,4.2826,4.3208,4.2787,4.3055,5158707.5315
2010-03-16 14:30:00,11.26,11.26,11.18,11.23,2805179.3775243526,4.3055,4.3055,4.2749,4.294,2805179.3775
2010-03-16 15:00:00,11.23,11.28,11.21,11.26,2527678.78355904,4.294,4.3131,4.2864,4.3055,2527678.7836
2010-03-16 15:30:00,11.26,11.31,11.24,11.28,6650510.810168686,4.3055,4.3246,4.2979,4.3131,6650510.8102
2010-03-17 09:30:00,11.31,11.39,11.26,11.33,4216916.132097886,4.3246,4.3552,4.3055,4.3323,4216916.1321
2010-03-17 10:00:00,11.33,11.42,11.33,11.39,3552150.1544309813,4.3323,4.3667,4.3323,4.3552,3552150.1544
2010-03-17 10:30:00,11.39,11.41,11.35,11.39,1905203.1361368496,4.3552,4.3629,4.3399,4.3552,1905203.1361
2010-03-17 11:00:00,11.39,11.47,11.39,11.47,1708719.41078641,4.3552,4.3858,4.3552,4.3858,1708719.4108
2010-03-17 11:30:00,11.47,11.51,11.45,11.45,2430506.0584461866,4.3858,4.4011,4.3782,4.3782,2430506.0584
2010-03-17 12:00:00,11.46,11.46,11.42,11.44,1943692.0883820383,4.382,4.382,4.3667,4.3743,1943692.0884
2010-03-17 12:30:00,11.44,11.47,11.42,11.45,3167023.0458541224,4.3743,4.3858,4.3667,4.3782,3167023.0459
2010-03-17 13:00:00,11.45,11.47,11.44,11.44,1970301.7343787125,4.3782,4.3858,4.3743,4.3743,1970301.7344
2010-03-17 13:30:00,11.44,11.47,11.43,11.44,2808743.169398907,4.3743,4.3858,4.3705,4.3743,2808743.1694
2010-03-17 14:00:00,11.44,11.45,11.43,11.43,3408648.134948919,4.3743,4.3782,4.3705,4.3705,3408648.1349
2010-03-17 14:30:00,11.43,11.45,11.39,11.39,1815157.9947731053,4.3705,4.3782,4.3552,4.3552,1815157.9948
2010-03-17 15:00:00,11.39,11.41,11.33,11.35,2760275.5999049656,4.3552,4.3629,4.3323,4.3399,2760275.5999
2010-03-17 15:30:00,11.35,11.37,11.34,11.36,3770966.975528629,4.3399,4.3476,4.3361,4.3437,3770966.9755
2010-03-18 09:30:00,11.43,11.47,11.34,11.36,1924447.612259444,4.3705,4.3858,4.3361,4.3437,1924447.6123
2010-03-18 10:00:00,11.36,11.41,11.34,11.37,1644571.1570444286,4.3437,4.3629,4.3361,4.3476,1644571.157
2010-03-18 10:30:00,11.37,11.39,11.33,11.37,1545260.1568068424,4.3476,4.3552,4.3323,4.3476,1545260.1568
2010-03-18 11:00:00,11.38,11.44,11.36,11.41,1703017.343787123,4.3514,4.3743,4.3437,4.3629,1703017.3438
2010-03-18 11:30:00,11.41,11.44,11.39,11.43,1204324.0674744595,4.3629,4.3743,4.3552,4.3705,1204324.0675
2010-03-18 12:00:00,11.43,11.45,11.41,11.44,1848895.224518888,4.3705,4.3782,4.3629,4.3743,1848895.2245
2010-03-18 12:30:00,11.44,11.46,11.41,11.46,836778.3321454027,4.3743,4.382,4.3629,4.382,836778.3321
2010-03-18 13:00:00,11.46,11.48,11.44,11.46,786647.6597766691,4.382,4.3896,4.3743,4.382,786647.6598
2010-03-18 13:30:00,11.46,11.48,11.43,11.44,961511.0477548112,4.382,4.3896,4.3705,4.3743,961511.0478
2010-03-18 14:00:00,11.44,11.45,11.43,11.45,1221667.8545972914,4.3743,4.3782,4.3705,4.3782,1221667.8546
2010-03-18 14:30:00,11.45,11.49,11.44,11.48,1612734.6162984082,4.3782,4.3934,4.3743,4.3896,1612734.6163
2010-03-18 15:00:00,11.48,11.52,11.47,11.52,3116417.201235448,4.3896,4.4049,4.3858,4.4049,3116417.2012
2010-03-18 15:30:00,11.53,11.57,11.52,11.56,8476835.352815395,4.4087,4.424,4.4049,4.4202,8476835.3528
2010-03-19 09:30:00,11.68,11.68,11.45,11.66,12114754.098360656,4.4661,4.4661,4.3782,4.4584,12114754.0984
2010-03-19 10:00:00,11.66,11.69,11.62,11.64,4785934.901401758,4.4584,4.4699,4.4432,4.4508,4785934.9014
2010-03-19 10:30:00,11.64,11.64,11.56,11.58,4440247.089569969,4.4508,4.4508,4.4202,4.4279,4440247.0896
2010-03-19 11:00:00,11.59,11.61,11.55,11.58,2853171.774768353,4.4317,4.4393,4.4164,4.4279,2853171.7748
2010-03-19 11:30:00,11.58,11.64,11.57,11.6,2505583.273936802,4.4279,4.4508,4.424,4.4355,2505583.2739
2010-03-19 12:00:00,11.6,11.6,11.52,11.54,2418389.1660727016,4.4355,4.4355,4.4049,4.4126,2418389.1661
2010-03-19 12:30:00,11.54,11.57,11.5,11.53,2315039.20171062,4.4126,4.424,4.3973,4.4087,2315039.2017
2010-03-19 13:00:00,11.53,11.56,11.5,11.52,1039914.4689950108,4.4087,4.4202,4.3973,4.4049,1039914.469
2010-03-19 13:30:00,11.52,11.52,11.47,11.49,1135186.5051081018,4.4049,4.4049,4.3858,4.3934,1135186.5051
2010-03-19 14:00:00,11.49,11.5,11.46,11.49,2097885.4834877644,4.3934,4.3973,4.382,4.3934,2097885.4835
2010-03-19 14:30:00,11.49,11.5,11.45,11.45,1889284.86576384,4.3934,4.3973,4.3782,4.3782,1889284.8658
2010-03-19 15:00:00,11.45,11.47,11.41,11.41,2293894.036588263,4.3782,4.3858,4.3629,4.3629,2293894.0366
2010-03-19 15:30:00,11.41,11.45,11.38,11.45,4531004.9893086245,4.3629,4.3782,4.3514,4.3782,4531004.9893
2010-03-22 09:30:00,11.26,11.32,11.2,11.26,6100736.5169874085,4.3055,4.3284,4.2826,4.3055,6100736.517
2010-03-22 10:00:00,11.26,11.39,11.25,11.36,3621762.88904728,4.3055,4.3552,4.3017,4.3437,3621762.889
2010-03-22 10:30:00,11.36,11.38,11.33,11.35,1243288.191969589,4.3437,4.3514,4.3323,4.3399,1243288.192
2010-03-22 11:00:00,11.35,11.41,11.35,11.36,1687336.659539083,4.3399,4.3629,4.3399,4.3437,1687336.6595
2010-03-22 11:30:00,11.37,11.39,11.32,11.38,1388690.9004514136,4.3476,4.3552,4.3284,4.3514,1388690.9005
2010-03-22 12:00:00,11.39,11.39,11.35,11.39,1253266.8092183415,4.3552,4.3552,4.3399,4.3552,1253266.8092
2010-03-22 12:30:00,11.39,11.42,11.37,11.4,872653.8370159183,4.3552,4.3667,4.3476,4.359,872653.837
2010-03-22 13:00:00,11.41,11.44,11.4,11.41,911617.9615110478,4.3629,4.3743,4.359,4.3629,911617.9615
2010-03-22 13:30:00,11.41,11.45,11.41,11.44,1465431.2188168212,4.3629,4.3782,4.3629,4.3743,1465431.2188
2010-03-22 14:00:00,11.44,11.45,11.41,11.41,1952482.77500594,4.3743,4.3782,4.3629,4.3629,1952482.775
2010-03-22 14:30:00,11.41,11.45,11.41,11.43,1683297.695414588,4.3629,4.3782,4.3629,4.3705,1683297.6954
2010-03-22 15:00:00,11.43,11.45,11.41,11.42,1648610.1211689238,4.3705,4.3782,4.3629,4.3667,1648610.1212
2010-03-22 15:30:00,11.42,11.43,11.38,11.39,4046329.294369209,4.3667,4.3705,4.3514,4.3552,4046329.2944
2010-03-23 09:30:00,11.37,11.46,11.31,11.34,2772392.492278451,4.3476,4.382,4.3246,4.3361,2772392.4923
2010-03-23 10:00:00,11.34,11.37,11.31,11.36,2721786.6476597767,4.3361,4.3476,4.3246,4.3437,2721786.6477
2010-03-23 10:30:00,11.36,11.36,11.29,11.3,1675932.5255405086,4.3437,4.3437,4.317,4.3208,1675932.5255
2010-03-23 11:00:00,11.3,11.3,11.25,11.26,3041339.9857448325,4.3208,4.3208,4.3017,4.3055,3041339.9857
2010-03-23 11:30:00,11.26,11.28,11.25,11.27,2051556.1891185555,4.3055,4.3131,4.3017,4.3093,2051556.1891
2010-03-23 12:00:00,11.27,11.3,11.25,11.3,1506058.4461867427,4.3093,4.3208,4.3017,4.3208,1506058.4462
2010-03-23 12:30:00,11.3,11.31,11.27,11.28,873366.5953908291,4.3208,4.3246,4.3093,4.3131,873366.5954
2010-03-23 13:00:00,11.28,11.32,11.28,11.31,1032074.1268709908,4.3131,4.3284,4.3131,4.3246,1032074.1269
2010-03-23 13:30:00,11.31,11.34,11.3,11.32,1382276.0750772154,4.3246,4.3361,4.3208,4.3284,1382276.0751
2010-03-23 14:00:00,11.32,11.36,11.32,11.36,1077215.490615348,4.3284,4.3437,4.3284,4.3437,1077215.4906
2010-03-23 14:30:00,11.36,11.36,11.33,11.35,789023.5210263721,4.3437,4.3437,4.3323,4.3399,789023.521
2010-03-23 15:00:00,11.36,11.39,11.34,11.38,1617248.752672844,4.3437,4.3552,4.3361,4.3514,1617248.7527
2010-03-23 15:30:00,11.37,11.41,11.36,11.39,3566167.735804229,4.3476,4.3629,4.3437,4.3552,3566167.7358
2010-03-24 09:30:00,11.36,11.44,11.33,11.4,2324542.6467094324,4.3437,4.3743,4.3323,4.359,2324542.6467
2010-03-24 10:00:00,11.4,11.42,11.35,11.41,2235210.2637205985,4.359,4.3667,4.3399,4.3629,2235210.2637
2010-03-24 10:30:00,11.41,11.43,11.38,11.41,3264908.5293418863,4.3629,4.3705,4.3514,4.3629,3264908.5293
2010-03-24 11:00:00,11.41,11.42,11.36,11.38,1877405.5595153244,4.3629,4.3667,4.3437,4.3514,1877405.5595
2010-03-24 11:30:00,11.38,11.39,11.35,11.39,693038.7265383701,4.3514,4.3552,4.3399,4.3552,693038.7265
2010-03-24 12:00:00,11.39,11.43,11.38,11.41,1672606.3197909242,4.3552,4.3705,4.3514,4.3629,1672606.3198
2010-03-24 12:30:00,11.41,11.43,11.37,11.37,1287479.211214065,4.3629,4.3705,4.3476,4.3476,1287479.2112
2010-03-24 13:00:00,11.38,11.38,11.33,11.36,1384889.5224518888,4.3514,4.3514,4.3323,4.3437,1384889.5225
2010-03-24 13:30:00,11.37,11.39,11.33,11.36,1073651.6987407936,4.3476,4.3552,4.3323,4.3437,1073651.6987
2010-03-24 14:00:00,11.37,11.38,11.35,11.36,727251.1285340936,4.3476,4.3514,4.3399,4.3437,727251.1285
2010-03-24 14:30:00,11.36,11.38,11.33,11.34,1274174.3882157283,4.3437,4.3514,4.3323,4.3361,1274174.3882
2010-03-24 15:00:00,11.34,11.35,11.31,11.34,2258493.703967688,4.3361,4.3399,4.3246,4.3361,2258493.704
2010-03-24 15:30:00,11.34,11.36,11.32,11.34,4199097.172725113,4.3361,4.3437,4.3284,4.3361,4199097.1727
2010-03-25 09:30:00,11.66,11.82,11.62,11.75,11503682.58493704,4.4584,4.5196,4.4432,4.4929,11503682.5849
2010-03-25 10:00:00,11.75,11.94,11.75,11.88,12089807.555238774,4.4929,4.5655,4.4929,4.5426,12089807.5552
2010-03-25 10:30:00,11.89,11.9,11.71,11.74,9222143.026847232,4.5464,4.5502,4.4776,4.489,9222143.0268
2010-03-25 11:00:00,11.74,11.81,11.69,11.73,4875029.698265621,4.489,4.5158,4.4699,4.4852,4875029.6983
2010-03-25 11:30:00,11.73,11.76,11.65,11.71,4813257.305773343,4.4852,4.4967,4.4546,4.4776,4813257.3058
2010-03-25 12:00:00,11.71,11.72,11.65,11.69,2877880.731765265,4.4776,4.4814,4.4546,4.4699,2877880.7318
2010-03-25 12:30:00,11.69,11.71,11.68,11.69,1744119.7434069852,4.4699,4.4776,4.4661,4.4699,1744119.7434
2010-03-25 13:00:00,11.7,11.79,11.68,11.77,2182703.730102162,4.4737,4.5082,4.4661,4.5005,2182703.7301
2010-03-25 13:30:00,11.76,11.77,11.64,11.66,3267284.3905915897,4.4967,4.5005,4.4508,4.4584,3267284.3906
2010-03-25 14:00:00,11.66,11.68,11.6,11.6,2224756.4742219057,4.4584,4.4661,4.4355,4.4355,2224756.4742
2010-03-25 14:30:00,11.6,11.68,11.59,11.68,2028747.9211214064,4.4355,4.4661,4.4317,4.4661,2028747.9211
2010-03-25 15:00:00,11.68,11.73,11.68,11.71,3721073.889284866,4.4661,4.4852,4.4661,4.4776,3721073.8893
2010-03-25 15:30:00,11.71,11.71,11.6,11.6,9902352.102637207,4.4776,4.4776,4.4355,4.4355,9902352.1026
2010-03-26 09:30:00,11.63,11.68,11.52,11.57,6564742.219054407,4.447,4.4661,4.4049,4.424,6564742.2191
2010-03-26 10:00:00,11.57,11.6,11.57,11.6,1955333.808505584,4.424,4.4355,4.424,4.4355,1955333.8085
2010-03-26 10:30:00,11.6,11.63,11.57,11.57,2130434.782608696,4.4355,4.447,4.424,4.424,2130434.7826
2010-03-26 11:00:00,11.57,11.62,11.56,11.61,1923497.267759563,4.424,4.4432,4.4202,4.4393,1923497.2678
2010-03-26 11:30:00,11.61,11.64,11.61,11.63,1164884.7707293895,4.4393,4.4508,4.4393,4.447,1164884.7707
2010-03-26 12:00:00,11.63,11.65,11.57,11.57,1033737.2297457828,4.447,4.4546,4.424,4.424,1033737.2297
2010-03-26 12:30:00,11.57,11.6,11.53,11.54,1683535.2815395582,4.424,4.4355,4.4087,4.4126,1683535.2815
2010-03-26 13:00:00,11.54,11.56,11.48,11.51,1436208.125445474,4.4126,4.4202,4.3896,4.4011,1436208.1254
2010-03-26 13:30:00,11.51,11.56,11.49,11.53,1016393.4426229508,4.4011,4.4202,4.3934,4.4087,1016393.4426
2010-03-26 14:00:00,11.53,11.57,11.51,11.57,959847.9448800192,4.4087,4.424,4.4011,4.424,959847.9449
2010-03-26 14:30:00,11.57,11.57,11.53,11.54,807080.066524115,4.424,4.424,4.4087,4.4126,807080.0665
2010-03-26 15:00:00,11.54,11.56,11.51,11.55,1451176.051318603,4.4126,4.4202,4.4011,4.4164,1451176.0513
2010-03-26 15:30:00,11.55,11.57,11.54,11.55,4070563.07911618,4.4164,4.424,4.4126,4.4164,4070563.0791
2010-03-29 09:30:00,11.57,11.58,11.49,11.51,3117842.7179852696,4.424,4.4279,4.3934,4.4011,3117842.718
2010-03-29 10:00:00,11.51,11.56,11.49,11.51,3187455.4526015683,4.4011,4.4202,4.3934,4.4011,3187455.4526
2010-03-29 10:30:00,11.51,11.53,11.47,11.53,2471608.458066049,4.4011,4.4087,4.3858,4.4087,2471608.4581
2010-03-29 11:00:00,11.53,11.55,11.51,11.54,1549536.707056308,4.4087,4.4164,4.4011,4.4126,1549536.7071
2010-03-29 11:30:00,11.54,11.56,11.52,11.52,1472083.6303159895,4.4126,4.4202,4.4049,4.4049,1472083.6303
2010-03-29 12:00:00,11.52,11.54,11.51,11.52,1783796.6262770256,4.4049,4.4126,4.4011,4.4049,1783796.6263
2010-03-29 12:30:00,11.52,11.53,11.49,11.5,918270.3730102164,4.4049,4.4087,4.3934,4.3973,918270.373
2010-03-29 13:00:00,11.5,11.52,11.47,11.48,1159895.4621050132,4.3973,4.4049,4.3858,4.3896,1159895.4621
2010-03-29 13:30:00,11.47,11.49,11.44,11.47,1400332.6205749584,4.3858,4.3934,4.3743,4.3858,1400332.6206
2010-03-29 14:00:00,11.47,11.49,11.45,11.46,1067236.8733665957,4.3858,4.3934,4.3782,4.382,1067236.8734
2010-03-29 14:30:00,11.45,11.47,11.44,11.45,1497030.1734378713,4.3782,4.3858,4.3743,4.3782,1497030.1734
2010-03-29 15:00:00,11.45,11.48,11.45,11.46,2124970.3017343786,4.3782,4.3896,4.3782,4.382,2124970.3017
2010-03-29 15:30:00,11.46,11.49,11.45,11.48,3009741.0311237825,4.382,4.3934,4.3782,4.3896,3009741.0311
2010-03-30 09:30:00,11.57,11.58,11.47,11.5,3100498.930862438,4.424,4.4279,4.3858,4.3973,3100498.9309
2010-03-30 10:00:00,11.51,11.53,11.39,11.43,3620337.372297458,4.4011,4.4087,4.3552,4.3705,3620337.3723
2010-03-30 10:30:00,11.43,11.47,11.43,11.44,1514849.132810644,4.3705,4.3858,4.3705,4.3743,1514849.1328
2010-03-30 11:00:00,11.44,11.44,11.34,11.37,1990971.7272511283,4.3743,4.3743,4.3361,4.3476,1990971.7273
2010-03-30 11:30:00,11.36,11.39,11.36,11.38,1784746.9707769067,4.3437,4.3552,4.3437,4.3514,1784746.9708
2010-03-30 12:00:00,11.37,11.41,11.36,11.41,1206224.7564742218,4.3476,4.3629,4.3437,4.3629,1206224.7565
2010-03-30 12:30:00,11.41,11.43,11.4,11.42,723687.3366595391,4.3629,4.3705,4.359,4.3667,723687.3367
2010-03-30 13:00:00,11.42,11.42,11.38,11.39,979567.593252554,4.3667,4.3667,4.3514,4.3552,979567.5933
2010-03-30 13:30:00,11.39,11.4,11.38,11.39,1087194.1078641007,4.3552,4.359,4.3514,4.3552,1087194.1079
2010-03-30 14:00:00,11.39,11.42,11.39,11.41,1009028.2727488716,4.3552,4.3667,4.3552,4.3629,1009028.2727
2010-03-30 14:30:00,11.41,11.44,11.41,11.42,1326205.7495842243,4.3629,4.3743,4.3629,4.3667,1326205.7496
2010-03-30 15:00:00,11.42,11.44,11.41,11.42,1906628.652886672,4.3667,4.3743,4.3629,4.3667,1906628.6529
2010-03-30 15:30:00,11.42,11.45,11.41,11.43,3820860.0617723926,4.3667,4.3782,4.3629,4.3705,3820860.0618
2010-03-31 09:30:00,11.4,11.44,11.3,11.33,2111190.3064861014,4.359,4.3743,4.3208,4.3323,2111190.3065
2010-03-31 10:00:00,11.33,11.44,11.33,11.42,1342599.192207175,4.3323,4.3743,4.3323,4.3667,1342599.1922
2010-03-31 10:30:00,11.42,11.44,11.38,11.42,968638.6315039202,4.3667,4.3743,4.3514,4.3667,968638.6315
2010-03-31 11:00:00,11.41,11.44,11.4,11.4,581848.420052269,4.3629,4.3743,4.359,4.359,581848.4201
2010-03-31 11:30:00,11.4,11.44,11.4,11.41,418389.1660727013,4.359,4.3743,4.359,4.3629,418389.1661
2010-03-31 12:00:00,11.42,11.44,11.39,11.4,1159895.4621050132,4.3667,4.3743,4.3552,4.359,1159895.4621
2010-03-31 12:30:00,11.39,11.41,11.36,11.39,1039201.7106200998,4.3552,4.3629,4.3437,4.3552,1039201.7106
2010-03-31 13:00:00,11.39,11.41,11.35,11.38,1100023.758612497,4.3552,4.3629,4.3399,4.3514,1100023.7586
2010-03-31 13:30:00,11.38,11.41,11.36,11.39,752435.2577809456,4.3514,4.3629,4.3437,4.3552,752435.2578
2010-03-31 14:00:00,11.39,11.41,11.37,11.4,1125207.8878593491,4.3552,4.3629,4.3476,4.359,1125207.8879
2010-03-31 14:30:00,11.4,11.41,11.35,11.37,992159.65787598,4.359,4.3629,4.3399,4.3476,992159.6579
2010-03-31 15:00:00,11.36,11.39,11.35,11.37,1151104.7754811118,4.3437,4.3552,4.3399,4.3476,1151104.7755
2010-03-31 15:30:00,11.37,11.38,11.32,11.35,3404846.756949394,4.3476,4.3514,4.3284,4.3399,3404846.7569
2010-04-01 09:30:00,11.41,11.49,11.41,11.42,3247327.156094084,4.3629,4.3934,4.3629,4.3667,3247327.1561
2010-04-01 10:00:00,11.41,11.44,11.36,11.39,2816108.3392729866,4.3629,4.3743,4.3437,4.3552,2816108.3393
2010-04-01 10:30:00,11.39,11.43,11.32,11.33,1892373.485388453,4.3552,4.3705,4.3284,4.3323,1892373.4854
2010-04-01 11:00:00,11.33,11.33,11.27,11.31,2454977.429318128,4.3323,4.3323,4.3093,4.3246,2454977.4293
2010-04-01 11:30:00,11.31,11.34,11.3,11.34,1243525.7780945592,4.3246,4.3361,4.3208,4.3361,1243525.7781
2010-04-01 12:00:00,11.34,11.36,11.33,11.36,869802.8035162747,4.3361,4.3437,4.3323,4.3437,869802.8035
2010-04-01 12:30:00,11.36,11.38,11.35,11.36,616060.8220479924,4.3437,4.3514,4.3399,4.3437,616060.822
2010-04-01 13:00:00,11.36,11.36,11.28,11.28,1127821.3352340225,4.3437,4.3437,4.3131,4.3131,1127821.3352
2010-04-01 13:30:00,11.28,11.31,11.24,11.25,1400807.792824899,4.3131,4.3246,4.2979,4.3017,1400807.7928
2010-04-01 14:00:00,11.25,11.28,11.23,11.23,1617011.1665478738,4.3017,4.3131,4.294,4.294,1617011.1665
2010-04-01 14:30:00,11.23,11.24,11.17,11.21,2156331.6702304585,4.294,4.2979,4.2711,4.2864,2156331.6702
2010-04-01 15:00:00,11.21,11.25,11.2,11.23,1895224.518888097,4.2864,4.3017,4.2826,4.294,1895224.5189
2010-04-01 15:30:00,11.23,11.26,11.18,11.18,9627940.128296508,4.294,4.3055,4.2749,4.2749,9627940.1283
2010-04-05 09:30:00,11.15,11.43,11.15,11.4,3554526.015680684,4.2634,4.3705,4.2634,4.359,3554526.0157
2010-04-05 10:00:00,11.4,11.43,11.39,11.39,2123069.6127346163,4.359,4.3705,4.3552,4.3552,2123069.6127
2010-04-05 10:30:00,11.39,11.48,11.39,11.47,2229983.3689712523,4.3552,4.3896,4.3552,4.3858,2229983.369
2010-04-05 11:00:00,11.47,11.56,11.44,11.55,3913281.06438584,4.3858,4.4202,4.3743,4.4164,3913281.0644
2010-04-05 11:30:00,11.55,11.59,11.53,11.58,2084580.660489428,4.4164,4.4317,4.4087,4.4279,2084580.6605
2010-04-05 12:00:00,11.57,11.59,11.53,11.57,1751247.327156094,4.424,4.4317,4.4087,4.424,1751247.3272
2010-04-05 12:30:00,11.57,11.63,11.57,11.6,1858873.8417676408,4.424,4.447,4.424,4.4355,1858873.8418
2010-04-05 13:00:00,11.6,11.65,11.59,11.61,1554526.0156806842,4.4355,4.4546,4.4317,4.4393,1554526.0157
2010-04-05 13:30:00,11.61,11.62,11.56,11.57,941316.2271323357,4.4393,4.4432,4.4202,4.424,941316.2271
2010-04-05 14:00:00,11.57,11.58,11.55,11.55,1209313.3760988358,4.424,4.4279,4.4164,4.4164,1209313.3761
2010-04-05 14:30:00,11.55,11.57,11.54,11.55,1547160.845806605,4.4164,4.424,4.4126,4.4164,1547160.8458
2010-04-05 15:00:00,11.55,11.55,11.51,11.55,2747445.9491565693,4.4164,4.4164,4.4011,4.4164,2747445.9492
2010-04-05 15:30:00,11.54,11.55,11.51,11.52,3590401.5205512,4.4126,4.4164,4.4011,4.4049,3590401.5206
2010-04-06 09:30:00,11.46,11.53,11.45,11.5,2643383.2264195774,4.382,4.4087,4.3782,4.3973,2643383.2264
2010-04-06 10:00:00,11.5,11.5,11.35,11.36,6432169.161320979,4.3973,4.3973,4.3399,4.3437,6432169.1613
2010-04-06 10:30:00,11.36,11.41,11.32,11.39,4895224.518888097,4.3437,4.3629,4.3284,4.3552,4895224.5189
2010-04-06 11:00:00,11.39,11.45,11.36,11.44,1741743.882157282,4.3552,4.3782,4.3437,4.3743,1741743.8822
2010-04-06 11:30:00,11.44,11.44,11.41,11.41,904965.5500118792,4.3743,4.3743,4.3629,4.3629,904965.55
2010-04-06 12:00:00,11.41,11.42,11.39,11.41,779995.2482775006,4.3629,4.3667,4.3552,4.3629,779995.2483
2010-04-06 12:30:00,11.41,11.41,11.39,11.4,805416.9636493229,4.3629,4.3629,4.3552,4.359,805416.9636
2010-04-06 13:00:00,11.4,11.44,11.4,11.42,896650.0356379187,4.359,4.3743,4.359,4.3667,896650.0356
2010-04-06 13:30:00,11.42,11.46,11.41,11.45,1023283.4402470896,4.3667,4.382,4.3629,4.3782,1023283.4402
2010-04-06 14:00:00,11.46,11.53,11.45,11.53,1573057.733428368,4.382,4.4087,4.3782,4.4087,1573057.7334
2010-04-06 14:30:00,11.53,11.56,11.52,11.53,1667379.4250415775,4.4087,4.4202,4.4049,4.4087,1667379.425
2010-04-06 15:00:00,11.53,11.55,11.47,11.47,1220479.92397244,4.4087,4.4164,4.3858,4.3858,1220479.924
2010-04-06 15:30:00,11.47,11.53,11.47,11.48,6930624.851508672,4.3858,4.4087,4.3858,4.3896,6930624.8515
2010-04-07 09:30:00,11.39,11.44,11.28,11.33,6058446.186742694,4.3552,4.3743,4.3131,4.3323,6058446.1867
2010-04-07 10:00:00,11.33,11.38,11.33,11.36,2909717.2725112853,4.3323,4.3514,4.3323,4.3437,2909717.2725
2010-04-07 10:30:00,11.35,11.36,11.3,11.33,2397244.0009503444,4.3399,4.3437,4.3208,4.3323,2397244.001
2010-04-07 11:00:00,11.33,11.37,11.31,11.37,1801377.9995248278,4.3323,4.3476,4.3246,4.3476,1801377.9995
2010-04-07 11:30:00,11.37,11.38,11.34,11.37,1099073.414112616,4.3476,4.3514,4.3361,4.3476,1099073.4141
2010-04-07 12:00:00,11.37,11.37,11.34,11.35,1027084.8182466144,4.3476,4.3476,4.3361,4.3399,1027084.8182
2010-04-07 12:30:00,11.35,11.37,11.34,11.36,808030.4110239962,4.3399,4.3476,4.3361,4.3437,808030.411
2010-04-07 13:00:00,11.36,11.36,11.34,11.35,1136612.0218579236,4.3437,4.3437,4.3361,4.3399,1136612.0219
2010-04-07 13:30:00,11.35,11.36,11.32,11.33,3024233.784746971,4.3399,4.3437,4.3284,4.3323,3024233.7847
2010-04-07 14:00:00,11.33,11.35,11.28,11.31,1544547.3984319316,4.3323,4.3399,4.3131,4.3246,1544547.3984
2010-04-07 14:30:00,11.31,11.31,11.28,11.3,1627464.9560465668,4.3246,4.3246,4.3131,4.3208,1627464.956
2010-04-07 15:00:00,11.29,11.3,11.22,11.28,3079116.1796151106,4.317,4.3208,4.2902,4.3131,3079116.1796
2010-04-07 15:30:00,11.28,11.31,11.26,11.28,7222855.785222143,4.3131,4.3246,4.3055,4.3131,7222855.7852
2010-04-08 09:30:00,11.1,11.11,11.01,11.02,5302209.550962224,4.2443,4.2481,4.2099,4.2137,5302209.551
2010-04-08 10:00:00,11.03,11.17,11.03,11.16,4565930.1496792585,4.2176,4.2711,4.2176,4.2673,4565930.1497
2010-04-08 10:30:00,11.16,11.17,11.12,11.12,2315989.5462105013,4.2673,4.2711,4.252,4.252,2315989.5462
2010-04-08 11:00:00,11.12,11.13,11.04,11.06,3291518.17533856,4.252,4.2558,4.2214,4.229,3291518.1753
2010-04-08 11:30:00,11.05,11.12,11.05,11.12,1808980.7555238768,4.2252,4.252,4.2252,4.252,1808980.7555
2010-04-08 12:00:00,11.12,11.18,11.12,11.17,2097172.7251128536,4.252,4.2749,4.252,4.2711,2097172.7251
2010-04-08 12:30:00,11.18,11.23,11.17,11.23,1292230.933713471,4.2749,4.294,4.2711,4.294,1292230.9337
2010-04-08 13:00:00,11.23,11.25,11.15,11.15,3408885.721073889,4.294,4.3017,4.2634,4.2634,3408885.7211
2010-04-08 13:30:00,11.15,11.16,11.1,11.12,2672131.147540984,4.2634,4.2673,4.2443,4.252,2672131.1475
2010-04-08 14:00:00,11.12,11.13,11.1,11.12,2675694.939415538,4.252,4.2558,4.2443,4.252,2675694.9394
2010-04-08 14:30:00,11.12,11.12,11.07,11.1,3522451.888809693,4.252,4.252,4.2328,4.2443,3522451.8888
2010-04-08 15:00:00,11.11,11.15,11.09,11.12,4784034.212401995,4.2481,4.2634,4.2405,4.252,4784034.2124
2010-04-08 15:30:00,11.12,11.15,11.12,11.13,6749821.810406272,4.252,4.2634,4.252,4.2558,6749821.8104
2010-04-09 09:30:00,11.13,11.2,11.12,11.19,1747208.363031599,4.2558,4.2826,4.252,4.2787,1747208.363
2010-04-09 10:00:00,11.19,11.2,11.13,11.15,1439771.9173200286,4.2787,4.2826,4.2558,4.2634,1439771.9173
2010-04-09 10:30:00,11.15,11.17,11.07,11.07,2839629.3656450463,4.2634,4.2711,4.2328,4.2328,2839629.3656
2010-04-09 11:00:00,11.07,11.13,11.06,11.12,1495367.070563079,4.2328,4.2558,4.229,4.252,1495367.0706
2010-04-09 11:30:00,11.12,11.14,11.11,11.11,838916.6072701354,4.252,4.2596,4.2481,4.2481,838916.6073
2010-04-09 12:00:00,11.11,11.11,11.06,11.07,2059396.5312425755,4.2481,4.2481,4.229,4.2328,2059396.5312
2010-04-09 12:30:00,11.07,11.09,11.07,11.08,1138750.2969826562,4.2328,4.2405,4.2328,4.2367,1138750.297
2010-04-09 13:00:00,11.09,11.12,11.07,11.1,934188.6433832264,4.2405,4.252,4.2328,4.2443,934188.6434
2010-04-09 13:30:00,11.1,11.13,11.08,11.09,1221430.268472321,4.2443,4.2558,4.2367,4.2405,1221430.2685
2010-04-09 14:00:00,11.09,11.17,11.07,11.14,1911617.961511048,4.2405,4.2711,4.2328,4.2596,1911617.9615
2010-04-09 14:30:00,11.14,11.15,11.1,11.12,1344499.8812069376,4.2596,4.2634,4.2443,4.252,1344499.8812
2010-04-09 15:00:00,11.12,11.16,11.12,11.16,872178.6647659776,4.252,4.2673,4.252,4.2673,872178.6648
2010-04-09 15:30:00,11.16,11.18,11.15,11.18,2210026.134473746,4.2673,4.2749,4.2634,4.2749,2210026.1345
2010-04-12 09:30:00,11.21,11.28,11.17,11.19,2296745.070087907,4.2864,4.3131,4.2711,4.2787,2296745.0701
2010-04-12 10:00:00,11.19,11.25,11.18,11.24,1990496.555001188,4.2787,4.3017,4.2749,4.2979,1990496.555
2010-04-12 10:30:00,11.24,11.24,11.19,11.21,1072463.768115942,4.2979,4.2979,4.2787,4.2864,1072463.7681
2010-04-12 11:00:00,11.21,11.23,11.17,11.17,996673.7942504158,4.2864,4.294,4.2711,4.2711,996673.7943
2010-04-12 11:30:00,11.18,11.25,11.16,11.21,1358755.0487051555,4.2749,4.3017,4.2673,4.2864,1358755.0487
2010-04-12 12:00:00,11.21,11.22,11.17,11.17,756236.6357804704,4.2864,4.2902,4.2711,4.2711,756236.6358
2010-04-12 12:30:00,11.17,11.2,11.16,11.19,632929.4369208838,4.2711,4.2826,4.2673,4.2787,632929.4369
2010-04-12 13:00:00,11.19,11.23,11.19,11.22,623425.9919220718,4.2787,4.294,4.2787,4.2902,623425.9919
2010-04-12 13:30:00,11.22,11.24,11.21,11.22,781420.7650273225,4.2902,4.2979,4.2864,4.2902,781420.765
2010-04-12 14:00:00,11.23,11.23,11.21,11.22,752910.4300308862,4.294,4.294,4.2864,4.2902,752910.43
2010-04-12 14:30:00,11.23,11.25,11.21,11.22,1242337.8474697075,4.294,4.3017,4.2864,4.2902,1242337.8475
2010-04-12 15:00:00,11.22,11.23,11.19,11.2,1927536.231884058,4.2902,4.294,4.2787,4.2826,1927536.2319
2010-04-12 15:30:00,11.2,11.22,11.19,11.21,2801377.999524828,4.2826,4.2902,4.2787,4.2864,2801377.9995
2010-04-13 09:30:00,11.17,11.21,11.07,11.12,2340460.9170824424,4.2711,4.2864,4.2328,4.252,2340460.9171
2010-04-13 10:00:00,11.12,11.15,11.05,11.06,3528866.714183892,4.252,4.2634,4.2252,4.229,3528866.7142
2010-04-13 10:30:00,11.06,11.12,11.05,11.09,2169398.9071038254,4.229,4.252,4.2252,4.2405,2169398.9071
2010-04-13 11:00:00,11.09,11.15,11.08,11.13,1585887.3841767642,4.2405,4.2634,4.2367,4.2558,1585887.3842
2010-04-13 11:30:00,11.13,11.13,11.1,11.11,2043715.8469945355,4.2558,4.2558,4.2443,4.2481,2043715.847
2010-04-13 12:00:00,11.11,11.13,11.09,11.11,1512710.8576859112,4.2481,4.2558,4.2405,4.2481,1512710.8577
2010-04-13 12:30:00,11.11,11.13,11.1,11.12,1101211.6892373485,4.2481,4.2558,4.2443,4.252,1101211.6892
2010-04-13 13:00:00,11.12,11.15,11.11,11.14,1719410.7864100735,4.252,4.2634,4.2481,4.2596,1719410.7864
2010-04-13 13:30:00,11.14,11.2,11.14,11.2,904965.5500118792,4.2596,4.2826,4.2596,4.2826,904965.55
2010-04-13 14:00:00,11.2,11.21,11.15,11.15,987170.3492516036,4.2826,4.2864,4.2634,4.2634,987170.3493
2010-04-13 14:30:00,11.15,11.2,11.15,11.16,2124970.3017343786,4.2634,4.2826,4.2634,4.2673,2124970.3017
2010-04-13 15:00:00,11.16,11.2,11.15,11.18,1557852.2214302686,4.2673,4.2826,4.2634,4.2749,1557852.2214
2010-04-13 15:30:00,11.18,11.21,11.17,11.21,3821335.234022333,4.2749,4.2864,4.2711,4.2864,3821335.234
2010-04-14 09:30:00,11.28,11.41,11.27,11.4,4798051.793775244,4.3131,4.3629,4.3093,4.359,4798051.7938
2010-04-14 10:00:00,11.39,11.39,11.25,11.26,5358042.290330245,4.3552,4.3552,4.3017,4.3055,5358042.2903
2010-04-14 10:30:00,11.26,11.32,11.24,11.26,2941078.641007365,4.3055,4.3284,4.2979,4.3055,2941078.641
2010-04-14 11:00:00,11.26,11.27,11.24,11.26,2059158.9451176047,4.3055,4.3093,4.2979,4.3055,2059158.9451
2010-04-14 11:30:00,11.25,11.27,11.24,11.25,1285816.108339273,4.3017,4.3093,4.2979,4.3017,1285816.1083
2010-04-14 12:00:00,11.24,11.3,11.24,11.29,3858873.841767641,4.2979,4.3208,4.2979,4.317,3858873.8418
2010-04-14 12:30:00,11.29,11.32,11.28,11.32,1482775.0059396531,4.317,4.3284,4.3131,4.3284,1482775.0059
2010-04-14 13:00:00,11.32,11.34,11.31,11.34,818484.2005226895,4.3284,4.3361,4.3246,4.3361,818484.2005
2010-04-14 13:30:00,11.34,11.35,11.31,11.31,700403.8964124495,4.3361,4.3399,4.3246,4.3246,700403.8964
2010-04-14 14:00:00,11.32,11.34,11.32,11.33,1267284.3905915895,4.3284,4.3361,4.3284,4.3323,1267284.3906
2010-04-14 14:30:00,11.33,11.34,11.31,11.32,1081729.6269897835,4.3323,4.3361,4.3246,4.3284,1081729.627
2010-04-14 15:00:00,11.32,11.36,11.32,11.36,1800665.2411499168,4.3284,4.3437,4.3284,4.3437,1800665.2411
2010-04-14 15:30:00,11.36,11.39,11.35,11.38,4000712.758374911,4.3437,4.3552,4.3399,4.3514,4000712.7584
2010-04-15 09:30:00,11.44,11.45,11.36,11.38,3382751.2473271564,4.3743,4.3782,4.3437,4.3514,3382751.2473
2010-04-15 10:00:00,11.38,11.42,11.35,11.36,2497030.1734378715,4.3514,4.3667,4.3399,4.3437,2497030.1734
2010-04-15 10:30:00,11.36,11.39,11.34,11.37,2515799.4773105253,4.3437,4.3552,4.3361,4.3476,2515799.4773
2010-04-15 11:00:00,11.37,11.39,11.34,11.36,1589688.762176289,4.3476,4.3552,4.3361,4.3437,1589688.7622
2010-04-15 11:30:00,11.36,11.39,11.35,11.37,2280589.2135899263,4.3437,4.3552,4.3399,4.3476,2280589.2136
2010-04-15 12:00:00,11.38,11.39,11.34,11.35,1544784.984556902,4.3514,4.3552,4.3361,4.3399,1544784.9846
2010-04-15 12:30:00,11.35,11.36,11.33,11.36,1256593.0149679258,4.3399,4.3437,4.3323,4.3437,1256593.015
2010-04-15 13:00:00,11.36,11.36,11.33,11.36,1021145.1651223568,4.3437,4.3437,4.3323,4.3437,1021145.1651
2010-04-15 13:30:00,11.36,11.37,11.35,11.36,1542409.123307199,4.3437,4.3476,4.3399,4.3437,1542409.1233
2010-04-15 14:00:00,11.36,11.37,11.35,11.36,1098123.0696127347,4.3437,4.3476,4.3399,4.3437,1098123.0696
2010-04-15 14:30:00,11.36,11.38,11.35,11.36,4577809.455927774,4.3437,4.3514,4.3399,4.3437,4577809.4559
2010-04-15 15:00:00,11.36,11.37,11.34,11.34,1856497.9805179376,4.3437,4.3476,4.3361,4.3361,1856497.9805
2010-04-15 15:30:00,11.35,11.37,11.33,11.36,4222855.785222143,4.3399,4.3476,4.3323,4.3437,4222855.7852
2010-04-16 09:30:00,11.35,11.38,11.28,11.29,6003326.205749584,4.3399,4.3514,4.3131,4.317,6003326.2057
2010-04-16 10:00:00,11.29,11.32,11.27,11.3,3605369.4464243287,4.317,4.3284,4.3093,4.3208,3605369.4464
2010-04-16 10:30:00,11.3,11.33,11.2,11.24,5378237.11095272,4.3208,4.3323,4.2826,4.2979,5378237.111
2010-04-16 11:00:00,11.24,11.26,11.15,11.18,2764789.736279401,4.2979,4.3055,4.2634,4.2749,2764789.7363
2010-04-16 11:30:00,11.17,11.19,11.05,11.07,4608933.238298884,4.2711,4.2787,4.2252,4.2328,4608933.2383
2010-04-16 12:00:00,11.07,11.09,11.04,11.07,4377524.352577809,4.2328,4.2405,4.2214,4.2328,4377524.3526
2010-04-16 12:30:00,11.07,11.09,11.04,11.07,2220479.92397244,4.2328,4.2405,4.2214,4.2328,2220479.924
2010-04-16 13:00:00,11.07,11.1,11.07,11.09,2732002.8510335,4.2328,4.2443,4.2328,4.2405,2732002.851
2010-04-16 13:30:00,11.09,11.1,11.06,11.07,1337134.7113328583,4.2405,4.2443,4.229,4.2328,1337134.7113
2010-04-16 14:00:00,11.07,11.15,11.07,11.14,3656212.8771679737,4.2328,4.2634,4.2328,4.2596,3656212.8772
2010-04-16 14:30:00,11.14,11.18,11.11,11.11,1608458.0660489427,4.2596,4.2749,4.2481,4.2481,1608458.066
2010-04-16 15:00:00,11.11,11.13,11.06,11.07,2404371.584699454,4.2481,4.2558,4.229,4.2328,2404371.5847
2010-04-16 15:30:00,11.07,11.1,11.06,11.08,5042527.916369684,4.2328,4.2443,4.229,4.2367,5042527.9164
2010-04-19 09:30:00,11.03,11.08,10.99,10.99,2713708.7194107864,4.2176,4.2367,4.2023,4.2023,2713708.7194
2010-04-19 10:00:00,10.99,11.09,10.98,11.02,2220717.5100974105,4.2023,4.2405,4.1984,4.2137,2220717.5101
2010-04-19 10:30:00,11.02,11.03,10.99,10.99,1716322.1667854595,4.2137,4.2176,4.2023,4.2023,1716322.1668
2010-04-19 11:00:00,10.99,10.99,10.89,10.91,2500356.3791874554,4.2023,4.2023,4.164,4.1717,2500356.3792
2010-04-19 11:30:00,10.91,10.93,10.84,10.87,1705155.6189118556,4.1717,4.1793,4.1449,4.1564,1705155.6189
2010-04-19 12:00:00,10.87,10.96,10.85,10.94,2270373.0102162035,4.1564,4.1908,4.1487,4.1831,2270373.0102
2010-04-19 12:30:00,10.94,11.01,10.94,10.94,1181040.62722737,4.1831,4.2099,4.1831,4.1831,1181040.6272
2010-04-19 13:00:00,10.94,10.98,10.91,10.97,1243288.191969589,4.1831,4.1984,4.1717,4.1946,1243288.192
2010-04-19 13:30:00,10.97,10.97,10.91,10.93,1328106.4385839868,4.1946,4.1946,4.1717,4.1793,1328106.4386
2010-04-19 14:00:00,10.92,11.0,10.9,10.99,1813732.478023284,4.1755,4.2061,4.1678,4.2023,1813732.478
2010-04-19 14:30:00,10.99,11.03,10.95,11.02,1452126.3958184842,4.2023,4.2176,4.187,4.2137,1452126.3958
2010-04-19 15:00:00,11.02,11.07,11.01,11.05,2001425.5167498216,4.2137,4.2328,4.2099,4.2252,2001425.5167
2010-04-19 15:30:00,11.05,11.1,11.01,11.08,4006889.997624139,4.2252,4.2443,4.2099,4.2367,4006889.9976
2010-04-20 09:30:00,11.15,11.19,11.07,11.11,2692801.1404134,4.2634,4.2787,4.2328,4.2481,2692801.1404
2010-04-20 10:00:00,11.11,11.13,11.06,11.07,1963411.7367545736,4.2481,4.2558,4.229,4.2328,1963411.7368
2010-04-20 10:30:00,11.08,11.15,11.08,11.13,1698740.7935376577,4.2367,4.2634,4.2367,4.2558,1698740.7935
2010-04-20 11:00:00,11.14,11.16,11.07,11.08,1084105.488239487,4.2596,4.2673,4.2328,4.2367,1084105.4882
2010-04-20 11:30:00,11.08,11.11,11.07,11.09,1059634.1173675458,4.2367,4.2481,4.2328,4.2405,1059634.1174
2010-04-20 12:00:00,11.1,11.12,11.09,11.11,1407460.2043240676,4.2443,4.252,4.2405,4.2481,1407460.2043
2010-04-20 12:30:00,11.11,11.12,11.08,11.12,1567355.6664290803,4.2481,4.252,4.2367,4.252,1567355.6664
2010-04-20 13:00:00,11.12,11.16,11.11,11.13,1500118.7930624853,4.252,4.2673,4.2481,4.2558,1500118.7931
2010-04-20 13:30:00,11.13,11.13,11.05,11.05,1491090.5203136138,4.2558,4.2558,4.2252,4.2252,1491090.5203
2010-04-20 14:00:00,11.05,11.09,11.05,11.07,3270610.5963411736,4.2252,4.2405,4.2252,4.2328,3270610.5963
2010-04-20 14:30:00,11.07,11.08,11.04,11.04,3567830.838679021,4.2328,4.2367,4.2214,4.2214,3567830.8387
2010-04-20 15:00:00,11.04,11.1,11.04,11.07,1930149.679258732,4.2214,4.2443,4.2214,4.2328,1930149.6793
2010-04-20 15:30:00,11.07,11.11,11.07,11.11,4895462.105013067,4.2328,4.2481,4.2328,4.2481,4895462.105
2010-04-21 09:30:00,11.09,11.19,11.07,11.13,4599667.379425041,4.2405,4.2787,4.2328,4.2558,4599667.3794
2010-04-21 10:00:00,11.13,11.13,10.95,10.99,3219054.4072226183,4.2558,4.2558,4.187,4.2023,3219054.4072
2010-04-21 10:30:00,10.98,11.11,10.96,11.02,3350201.948206225,4.1984,4.2481,4.1908,4.2137,3350201.9482
2010-04-21 11:00:00,11.03,11.04,10.91,10.95,5771442.14777857,4.2176,4.2214,4.1717,4.187,5771442.1478
2010-04-21 11:30:00,10.95,10.98,10.9,10.95,2940841.054882395,4.187,4.1984,4.1678,4.187,2940841.0549
2010-04-21 12:00:00,10.95,10.96,10.9,10.91,1819434.5450225708,4.187,4.1908,4.1678,4.1717,1819434.545
2010-04-21 12:30:00,10.91,10.95,10.91,10.93,3200285.1033499646,4.1717,4.187,4.1717,4.1793,3200285.1033
2010-04-21 13:00:00,10.94,11.01,10.93,10.99,2441910.1924447613,4.1831,4.2099,4.1793,4.2023,2441910.1924
2010-04-21 13:30:00,10.99,11.01,10.96,10.98,3361843.6683297697,4.2023,4.2099,4.1908,4.1984,3361843.6683
2010-04-21 14:00:00,10.98,11.02,10.95,10.96,4799239.724400095,4.1984,4.2137,4.187,4.1908,4799239.7244
2010-04-21 14:30:00,10.96,11.0,10.93,11.0,1741981.4682822523,4.1908,4.2061,4.1793,4.2061,1741981.4683
2010-04-21 15:00:00,11.0,11.01,10.96,11.01,3243288.191969589,4.2061,4.2099,4.1908,4.2099,3243288.192
2010-04-21 15:30:00,11.01,11.09,11.0,11.06,9255642.670468044,4.2099,4.2405,4.2061,4.229,9255642.6705
2010-04-22 09:30:00,10.28,10.35,10.16,10.18,26125920.64623426,3.9308,3.9575,3.8849,3.8925,26125920.6462
2010-04-22 10:00:00,10.18,10.22,10.06,10.21,17755761.46353053,3.8925,3.9078,3.8467,3.904,17755761.4635
2010-04-22 10:30:00,10.21,10.29,10.17,10.21,12228557.852221431,3.904,3.9346,3.8887,3.904,12228557.8522
2010-04-22 11:00:00,10.21,10.26,10.15,10.16,11612972.20242338,3.904,3.9231,3.8811,3.8849,11612972.2024
2010-04-22 11:30:00,10.22,10.26,10.2,10.25,5751009.741031124,3.9078,3.9231,3.9002,3.9193,5751009.741
2010-04-22 12:00:00,10.25,10.27,10.22,10.27,5163459.253979567,3.9193,3.927,3.9078,3.927,5163459.254
2010-04-22 12:30:00,10.27,10.27,10.22,10.22,2906866.2390116416,3.927,3.927,3.9078,3.9078,2906866.239
2010-04-22 13:00:00,10.22,10.32,10.22,10.3,7368733.665953908,3.9078,3.9461,3.9078,3.9384,7368733.666
2010-04-22 13:30:00,10.31,10.35,10.3,10.32,5221430.268472321,3.9422,3.9575,3.9384,3.9461,5221430.2685
2010-04-22 14:00:00,10.32,10.36,10.3,10.35,3870515.5618911856,3.9461,3.9614,3.9384,3.9575,3870515.5619
2010-04-22 14:30:00,10.35,10.4,10.31,10.31,5336897.125207888,3.9575,3.9767,3.9422,3.9422,5336897.1252
2010-04-22 15:00:00,10.31,10.38,10.28,10.38,6540746.020432407,3.9422,3.969,3.9308,3.969,6540746.0204
2010-04-22 15:30:00,10.38,10.44,10.35,10.43,14595390.829175577,3.969,3.992,3.9575,3.9881,14595390.8292
2010-04-23 09:30:00,10.43,10.45,10.28,10.31,5717985.269660252,3.9881,3.9958,3.9308,3.9422,5717985.2697
2010-04-23 10:00:00,10.32,10.43,10.31,10.32,5226181.990971727,3.9461,3.9881,3.9422,3.9461,5226181.991
2010-04-23 10:30:00,10.32,10.35,10.3,10.31,4568068.424803992,3.9461,3.9575,3.9384,3.9422,4568068.4248
2010-04-23 11:00:00,10.31,10.35,10.29,10.34,4953908.291755762,3.9422,3.9575,3.9346,3.9537,4953908.2918
2010-04-23 11:30:00,10.35,10.37,10.32,10.35,3286528.866714184,3.9575,3.9652,3.9461,3.9575,3286528.8667
2010-04-23 12:00:00,10.35,10.36,10.33,10.34,2499168.448562604,3.9575,3.9614,3.9499,3.9537,2499168.4486
2010-04-23 12:30:00,10.34,10.37,10.33,10.36,2266571.6322166785,3.9537,3.9652,3.9499,3.9614,2266571.6322
2010-04-23 13:00:00,10.37,10.37,10.34,10.35,2455690.187693039,3.9652,3.9652,3.9537,3.9575,2455690.1877
2010-04-23 13:30:00,10.34,10.35,10.28,10.34,2862200.047517225,3.9537,3.9575,3.9308,3.9537,2862200.0475
2010-04-23 14:00:00,10.34,10.35,10.32,10.32,3105488.239486814,3.9537,3.9575,3.9461,3.9461,3105488.2395
2010-04-23 14:30:00,10.32,10.35,10.32,10.32,4313138.512710858,3.9461,3.9575,3.9461,3.9461,4313138.5127
2010-04-23 15:00:00,10.32,10.34,10.3,10.33,5031361.36849608,3.9461,3.9537,3.9384,3.9499,5031361.3685
2010-04-23 15:30:00,10.32,10.34,10.27,10.33,12566642.90805417,3.9461,3.9537,3.927,3.9499,12566642.9081
2010-04-26 09:30:00,10.28,10.32,10.2,10.22,6005464.480874317,3.9308,3.9461,3.9002,3.9078,6005464.4809
2010-04-26 10:00:00,10.22,10.25,10.18,10.22,5800190.068899976,3.9078,3.9193,3.8925,3.9078,5800190.0689
2010-04-26 10:30:00,10.21,10.27,10.21,10.26,3428130.197196484,3.904,3.927,3.904,3.9231,3428130.1972
2010-04-26 11:00:00,10.26,10.27,10.24,10.24,4572582.561178427,3.9231,3.927,3.9155,3.9155,4572582.5612
2010-04-26 11:30:00,10.24,10.27,10.22,10.23,2598717.0349251605,3.9155,3.927,3.9078,3.9117,2598717.0349
2010-04-26 12:00:00,10.22,10.24,10.21,10.24,2876455.215015443,3.9078,3.9155,3.904,3.9155,2876455.215
2010-04-26 12:30:00,10.24,10.24,10.21,10.24,3380375.3860774534,3.9155,3.9155,3.904,3.9155,3380375.3861
2010-04-26 13:00:00,10.24,10.28,10.24,10.25,992872.4162508908,3.9155,3.9308,3.9155,3.9193,992872.4163
2010-04-26 13:30:00,10.26,10.27,10.23,10.25,1711332.8581610834,3.9231,3.927,3.9117,3.9193,1711332.8582
2010-04-26 14:00:00,10.25,10.39,10.25,10.39,4606082.20479924,3.9193,3.9728,3.9193,3.9728,4606082.2048
2010-04-26 14:30:00,10.39,10.43,10.37,10.39,3677358.0422903295,3.9728,3.9881,3.9652,3.9728,3677358.0423
2010-04-26 15:00:00,10.39,10.4,10.33,10.37,2712758.374910905,3.9728,3.9767,3.9499,3.9652,2712758.3749
2010-04-26 15:30:00,10.37,10.38,10.32,10.34,4638869.090045141,3.9652,3.969,3.9461,3.9537,4638869.09
2010-04-27 09:30:00,10.27,10.31,10.21,10.23,4229983.368971252,3.927,3.9422,3.904,3.9117,4229983.369
2010-04-27 10:00:00,10.23,10.28,10.19,10.26,3008315.5143739604,3.9117,3.9308,3.8964,3.9231,3008315.5144
2010-04-27 10:30:00,10.27,10.31,10.25,10.26,1933000.7127583749,3.927,3.9422,3.9193,3.9231,1933000.7128
2010-04-27 11:00:00,10.26,10.27,10.17,10.18,3163696.840104538,3.9231,3.927,3.8887,3.8925,3163696.8401
2010-04-27 11:30:00,10.18,10.2,10.13,10.13,7012116.8923734855,3.8925,3.9002,3.8734,3.8734,7012116.8924
2010-04-27 12:00:00,10.13,10.14,9.96,9.97,7574958.42242813,3.8734,3.8772,3.8084,3.8122,7574958.4224
2010-04-27 12:30:00,9.97,10.06,9.96,10.02,4941791.399382276,3.8122,3.8467,3.8084,3.8314,4941791.3994
2010-04-27 13:00:00,10.03,10.17,10.02,10.17,4632454.264670943,3.8352,3.8887,3.8314,3.8887,4632454.2647
2010-04-27 13:30:00,10.17,10.17,10.12,10.12,3539795.6759325257,3.8887,3.8887,3.8696,3.8696,3539795.6759
2010-04-27 14:00:00,10.12,10.15,10.1,10.14,2814682.822523165,3.8696,3.8811,3.8619,3.8772,2814682.8225
2010-04-27 14:30:00,10.14,10.14,10.08,10.08,2739368.020907579,3.8772,3.8772,3.8543,3.8543,2739368.0209
2010-04-27 15:00:00,10.08,10.12,10.06,10.07,2880019.006889997,3.8543,3.8696,3.8467,3.8505,2880019.0069
2010-04-27 15:30:00,10.07,10.08,9.98,10.0,11253979.567593252,3.8505,3.8543,3.8161,3.8237,11253979.5676
2010-04-28 09:30:00,10.06,10.06,9.99,9.99,4224043.715846995,3.8467,3.8467,3.8199,3.8199,4224043.7158
2010-04-28 10:00:00,9.99,10.08,9.97,10.07,6234259.919220718,3.8199,3.8543,3.8122,3.8505,6234259.9192
2010-04-28 10:30:00,10.07,10.11,10.06,10.09,2747683.5352815394,3.8505,3.8658,3.8467,3.8581,2747683.5353
2010-04-28 11:00:00,10.09,10.1,10.04,10.06,3623663.578047042,3.8581,3.8619,3.839,3.8467,3623663.578
2010-04-28 11:30:00,10.06,10.09,10.03,10.05,2267997.1489665005,3.8467,3.8581,3.8352,3.8428,2267997.149
2010-04-28 12:00:00,10.05,10.07,10.03,10.05,1605131.8602993586,3.8428,3.8505,3.8352,3.8428,1605131.8603
2010-04-28 12:30:00,10.05,10.06,10.02,10.06,1172725.1128534095,3.8428,3.8467,3.8314,3.8467,1172725.1129
2010-04-28 13:00:00,10.06,10.07,10.04,10.05,1104300.3088619623,3.8467,3.8505,3.839,3.8428,1104300.3089
2010-04-28 13:30:00,10.04,10.08,10.04,10.08,1053932.0503682585,3.839,3.8543,3.839,3.8543,1053932.0504
2010-04-28 14:00:00,10.08,10.12,10.04,10.09,2077690.6628652888,3.8543,3.8696,3.839,3.8581,2077690.6629
2010-04-28 14:30:00,10.09,10.11,10.06,10.1,2136374.4357329533,3.8581,3.8658,3.8467,3.8619,2136374.4357
2010-04-28 15:00:00,10.1,10.12,10.07,10.08,2614397.7191732004,3.8619,3.8696,3.8505,3.8543,2614397.7192
2010-04-28 15:30:00,10.08,10.1,10.05,10.09,6833927.298645759,3.8543,3.8619,3.8428,3.8581,6833927.2986
2010-04-29 09:30:00,10.07,10.15,10.0,10.04,4371347.113328582,3.8505,3.8811,3.8237,3.839,4371347.1133
2010-04-29 10:00:00,10.04,10.1,10.04,10.08,2070800.66524115,3.839,3.8619,3.839,3.8543,2070800.6652
2010-04-29 10:30:00,10.08,10.11,10.07,10.09,1557139.4630553576,3.8543,3.8658,3.8505,3.8581,1557139.4631
2010-04-29 11:00:00,10.09,10.1,10.04,10.06,3027559.990496555,3.8581,3.8619,3.839,3.8467,3027559.9905
2010-04-29 11:30:00,10.07,10.16,10.05,10.14,2194820.6224756474,3.8505,3.8849,3.8428,3.8772,2194820.6225
2010-04-29 12:00:00,10.14,10.16,10.11,10.12,2124495.1294844383,3.8772,3.8849,3.8658,3.8696,2124495.1295
2010-04-29 12:30:00,10.12,10.17,10.11,10.17,2039676.8828700404,3.8696,3.8887,3.8658,3.8887,2039676.8829
2010-04-29 13:00:00,10.16,10.21,10.16,10.16,2356141.6013304824,3.8849,3.904,3.8849,3.8849,2356141.6013
2010-04-29 13:30:00,10.16,10.19,10.14,10.17,1017581.3732478024,3.8849,3.8964,3.8772,3.8887,1017581.3732
2010-04-29 14:00:00,10.17,10.18,10.15,10.16,1784509.3846519364,3.8887,3.8925,3.8811,3.8849,1784509.3847
2010-04-29 14:30:00,10.16,10.21,10.15,10.17,3176764.0769779044,3.8849,3.904,3.8811,3.8887,3176764.077
2010-04-29 15:00:00,10.17,10.22,10.16,10.22,3322166.7854597294,3.8887,3.9078,3.8849,3.9078,3322166.7855
2010-04-29 15:30:00,10.22,10.23,10.18,10.19,7056307.911617962,3.9078,3.9117,3.8925,3.8964,7056307.9116
2010-04-30 09:30:00,10.19,10.25,10.14,10.15,2772154.9061534805,3.8964,3.9193,3.8772,3.8811,2772154.9062
2010-04-30 10:00:00,10.15,10.17,10.1,10.12,1851983.844143502,3.8811,3.8887,3.8619,3.8696,1851983.8441
2010-04-30 10:30:00,10.13,10.19,10.1,10.15,2118555.4763601804,3.8734,3.8964,3.8619,3.8811,2118555.4764
2010-04-30 11:00:00,10.16,10.18,10.11,10.12,2147540.9836065574,3.8849,3.8925,3.8658,3.8696,2147540.9836
2010-04-30 11:30:00,10.12,10.14,10.11,10.14,1305060.584461867,3.8696,3.8772,3.8658,3.8772,1305060.5845
2010-04-30 12:00:00,10.14,10.14,10.08,10.08,2059634.1173675456,3.8772,3.8772,3.8543,3.8543,2059634.1174
2010-04-30 12:30:00,10.09,10.11,10.04,10.06,2125683.06010929,3.8581,3.8658,3.839,3.8467,2125683.0601
2010-04-30 13:00:00,10.06,10.11,10.06,10.1,1828225.231646472,3.8467,3.8658,3.8467,3.8619,1828225.2316
2010-04-30 13:30:00,10.1,10.14,10.08,10.1,1418864.338322642,3.8619,3.8772,3.8543,3.8619,1418864.3383
2010-04-30 14:00:00,10.1,10.12,10.08,10.08,1626277.025421715,3.8619,3.8696,3.8543,3.8543,1626277.0254
2010-04-30 14:30:00,10.08,10.09,10.05,10.07,2994297.9330007127,3.8543,3.8581,3.8428,3.8505,2994297.933
2010-04-30 15:00:00,10.06,10.11,10.06,10.09,3260156.8068424803,3.8467,3.8658,3.8467,3.8581,3260156.8068
2010-04-30 15:30:00,10.08,10.09,10.0,10.02,6470420.527441198,3.8543,3.8581,3.8237,3.8314,6470420.5274
2010-05-03 09:30:00,9.97,10.07,9.94,10.01,3327631.266334046,3.8122,3.8505,3.8008,3.8275,3327631.2663
2010-05-03 10:00:00,10.01,10.03,9.99,10.02,1292943.692088382,3.8275,3.8352,3.8199,3.8314,1292943.6921
2010-05-03 10:30:00,10.02,10.02,9.97,9.99,1876455.215015443,3.8314,3.8314,3.8122,3.8199,1876455.215
2010-05-03 11:00:00,9.99,10.05,9.98,10.05,1230458.5412211928,3.8199,3.8428,3.8161,3.8428,1230458.5412
2010-05-03 11:30:00,10.05,10.09,10.03,10.08,1514611.5466856735,3.8428,3.8581,3.8352,3.8543,1514611.5467
2010-05-03 12:00:00,10.08,10.12,10.06,10.11,1664290.8054169638,3.8543,3.8696,3.8467,3.8658,1664290.8054
2010-05-03 12:30:00,10.11,10.14,10.1,10.14,1850083.15514374,3.8658,3.8772,3.8619,3.8772,1850083.1551
2010-05-03 13:00:00,10.14,10.14,10.11,10.12,1186742.6942266573,3.8772,3.8772,3.8658,3.8696,1186742.6942
2010-05-03 13:30:00,10.12,10.14,10.11,10.13,1222618.1990971728,3.8696,3.8772,3.8658,3.8734,1222618.1991
2010-05-03 14:00:00,10.13,10.14,10.1,10.1,1490377.7619387028,3.8734,3.8772,3.8619,3.8619,1490377.7619
2010-05-03 14:30:00,10.11,10.11,10.08,10.09,1507483.9629365646,3.8658,3.8658,3.8543,3.8581,1507483.9629
2010-05-03 15:00:00,10.08,10.1,10.06,10.08,2016631.028747921,3.8543,3.8619,3.8467,3.8543,2016631.0287
2010-05-03 15:30:00,10.08,10.09,10.04,10.06,3949631.741506296,3.8543,3.8581,3.839,3.8467,3949631.7415
2010-05-04 09:30:00,9.77,9.79,9.46,9.6,13030173.437871229,3.7358,3.7434,3.6172,3.6708,13030173.4379
2010-05-04 10:00:00,9.6,9.6,9.5,9.53,9889997.62413875,3.6708,3.6708,3.6325,3.644,9889997.6241
2010-05-04 10:30:00,9.53,9.54,9.45,9.51,8404846.756949395,3.644,3.6478,3.6134,3.6364,8404846.7569
2010-05-04 11:00:00,9.51,9.58,9.47,9.54,7878118.317890235,3.6364,3.6631,3.6211,3.6478,7878118.3179
2010-05-04 11:30:00,9.54,9.61,9.53,9.6,5192444.761225944,3.6478,3.6746,3.644,3.6708,5192444.7612
2010-05-04 12:00:00,9.6,9.63,9.5,9.51,4031123.78237111,3.6708,3.6822,3.6325,3.6364,4031123.7824
2010-05-04 12:30:00,9.5,9.6,9.49,9.6,2538370.159182704,3.6325,3.6708,3.6287,3.6708,2538370.1592
2010-05-04 13:00:00,9.6,9.63,9.55,9.56,4213827.512473271,3.6708,3.6822,3.6516,3.6555,4213827.5125
2010-05-04 13:30:00,9.55,9.66,9.55,9.64,4526728.439059159,3.6516,3.6937,3.6516,3.6861,4526728.4391
2010-05-04 14:00:00,9.63,9.69,9.62,9.65,3150629.603231171,3.6822,3.7052,3.6784,3.6899,3150629.6032
2010-05-04 14:30:00,9.65,9.69,9.63,9.66,4063197.909242101,3.6899,3.7052,3.6822,3.6937,4063197.9092
2010-05-04 15:00:00,9.66,9.71,9.63,9.71,5429318.127821336,3.6937,3.7128,3.6822,3.7128,5429318.1278
2010-05-04 15:30:00,9.71,9.73,9.63,9.72,11735804.229033023,3.7128,3.7205,3.6822,3.7166,11735804.229
2010-05-05 09:30:00,9.7,9.74,9.52,9.63,7364694.701829413,3.709,3.7243,3.6402,3.6822,7364694.7018
2010-05-05 10:00:00,9.63,9.71,9.6,9.69,6129246.851983844,3.6822,3.7128,3.6708,3.7052,6129246.852
2010-05-05 10:30:00,9.69,9.74,9.67,9.72,3009741.0311237825,3.7052,3.7243,3.6975,3.7166,3009741.0311
2010-05-05 11:00:00,9.71,9.79,9.68,9.76,2448325.0178189594,3.7128,3.7434,3.7014,3.7319,2448325.0178
2010-05-05 11:30:00,9.77,9.77,9.71,9.74,2496792.587312901,3.7358,3.7358,3.7128,3.7243,2496792.5873
2010-05-05 12:00:00,9.75,9.76,9.68,9.69,2614160.13304823,3.7281,3.7319,3.7014,3.7052,2614160.133
2010-05-05 12:30:00,9.69,9.74,9.69,9.73,2447137.087194108,3.7052,3.7243,3.7052,3.7205,2447137.0872
2010-05-05 13:00:00,9.74,9.78,9.73,9.74,2821097.6478973627,3.7243,3.7396,3.7205,3.7243,2821097.6479
2010-05-05 13:30:00,9.75,9.75,9.66,9.66,2944167.260631979,3.7281,3.7281,3.6937,3.6937,2944167.2606
2010-05-05 14:00:00,9.66,9.66,9.59,9.6,3657400.807792825,3.6937,3.6937,3.6669,3.6708,3657400.8078
2010-05-05 14:30:00,9.61,9.63,9.58,9.61,4592302.209550963,3.6746,3.6822,3.6631,3.6746,4592302.2096
2010-05-05 15:00:00,9.62,9.62,9.54,9.54,4873841.7676407695,3.6784,3.6784,3.6478,3.6478,4873841.7676
2010-05-05 15:30:00,9.54,9.57,9.5,9.54,11612021.857923498,3.6478,3.6593,3.6325,3.6478,11612021.8579
2010-05-06 09:30:00,9.52,9.74,9.5,9.69,5436683.297695415,3.6402,3.7243,3.6325,3.7052,5436683.2977
2010-05-06 10:00:00,9.69,9.74,9.57,9.63,5322166.785459729,3.7052,3.7243,3.6593,3.6822,5322166.7855
2010-05-06 10:30:00,9.63,9.64,9.57,9.63,4017343.787122832,3.6822,3.6861,3.6593,3.6822,4017343.7871
2010-05-06 11:00:00,9.63,9.65,9.58,9.64,4771204.561653599,3.6822,3.6899,3.6631,3.6861,4771204.5617
2010-05-06 11:30:00,9.64,9.64,9.52,9.53,4260156.806842481,3.6861,3.6861,3.6402,3.644,4260156.8068
2010-05-06 12:00:00,9.53,9.68,9.52,9.64,3702542.1715371823,3.644,3.7014,3.6402,3.6861,3702542.1715
2010-05-06 12:30:00,9.64,9.68,9.59,9.67,3451651.223568544,3.6861,3.7014,3.6669,3.6975,3451651.2236
2010-05-06 13:00:00,9.67,9.68,9.56,9.57,3485863.625564267,3.6975,3.7014,3.6555,3.6593,3485863.6256
2010-05-06 13:30:00,9.57,9.59,9.53,9.55,3011879.3062485154,3.6593,3.6669,3.644,3.6516,3011879.3062
2010-05-06 14:00:00,9.55,9.58,9.39,9.41,6241149.916844856,3.6516,3.6631,3.5905,3.5981,6241149.9168
2010-05-06 14:30:00,9.41,9.42,8.65,9.26,11072226.181990972,3.5981,3.6019,3.3075,3.5408,11072226.182
2010-05-06 15:00:00,9.26,9.47,9.18,9.35,6570206.699928724,3.5408,3.6211,3.5102,3.5752,6570206.6999
2010-05-06 15:30:00,9.35,9.5,9.34,9.37,7695177.001663103,3.5752,3.6325,3.5713,3.5828,7695177.0017
2010-05-07 09:30:00,9.47,9.55,9.26,9.27,5576383.939177952,3.6211,3.6516,3.5408,3.5446,5576383.9392
2010-05-07 10:00:00,9.27,9.28,8.94,9.03,6983131.385127109,3.5446,3.5484,3.4184,3.4528,6983131.3851
2010-05-07 10:30:00,9.03,9.26,9.02,9.2,5962698.978379663,3.4528,3.5408,3.449,3.5178,5962698.9784
2010-05-07 11:00:00,9.2,9.39,9.18,9.2,4105725.8256117846,3.5178,3.5905,3.5102,3.5178,4105725.8256
2010-05-07 11:30:00,9.2,9.3,9.12,9.23,3252791.6369684013,3.5178,3.5561,3.4872,3.5293,3252791.637
2010-05-07 12:00:00,9.23,9.28,9.11,9.14,6773818.009028273,3.5293,3.5484,3.4834,3.4949,6773818.009
2010-05-07 12:30:00,9.14,9.19,9.09,9.13,3930149.679258731,3.4949,3.514,3.4758,3.491,3930149.6793
2010-05-07 13:00:00,9.13,9.15,9.07,9.1,3425516.7498218105,3.491,3.4987,3.4681,3.4796,3425516.7498
2010-05-07 13:30:00,9.1,9.18,9.09,9.12,3219529.579472559,3.4796,3.5102,3.4758,3.4872,3219529.5795
2010-05-07 14:00:00,9.12,9.15,9.05,9.05,2659063.910667617,3.4872,3.4987,3.4605,3.4605,2659063.9107
2010-05-07 14:30:00,9.05,9.18,9.05,9.11,6502257.068187218,3.4605,3.5102,3.4605,3.4834,6502257.0682
2010-05-07 15:00:00,9.11,9.12,9.01,9.04,4037776.193870278,3.4834,3.4872,3.4452,3.4566,4037776.1939
2010-05-07 15:30:00,9.04,9.12,8.99,9.03,11704918.032786883,3.4566,3.4872,3.4375,3.4528,11704918.0328
2010-05-10 09:30:00,9.52,9.61,9.47,9.49,9073889.284865765,3.6402,3.6746,3.6211,3.6287,9073889.2849
2010-05-10 10:00:00,9.48,9.5,9.4,9.41,4660489.427417439,3.6249,3.6325,3.5943,3.5981,4660489.4274
2010-05-10 10:30:00,9.41,9.45,9.37,9.39,3606319.79092421,3.5981,3.6134,3.5828,3.5905,3606319.7909
2010-05-10 11:00:00,9.39,9.44,9.37,9.42,2827274.8871465907,3.5905,3.6096,3.5828,3.6019,2827274.8871
2010-05-10 11:30:00,9.42,9.44,9.39,9.44,2859111.427892612,3.6019,3.6096,3.5905,3.6096,2859111.4279
2010-05-10 12:00:00,9.44,9.46,9.39,9.39,2332858.161083393,3.6096,3.6172,3.5905,3.5905,2332858.1611
2010-05-10 12:30:00,9.4,9.42,9.37,9.4,1780470.4205274412,3.5943,3.6019,3.5828,3.5943,1780470.4205
2010-05-10 13:00:00,9.4,9.4,9.34,9.36,2544072.226181991,3.5943,3.5943,3.5713,3.579,2544072.2262
2010-05-10 13:30:00,9.37,9.39,9.32,9.34,1676170.111665479,3.5828,3.5905,3.5637,3.5713,1676170.1117
2010-05-10 14:00:00,9.34,9.39,9.31,9.35,1837253.504395344,3.5713,3.5905,3.5599,3.5752,1837253.5044
2010-05-10 14:30:00,9.35,9.38,9.32,9.37,2009265.8588738416,3.5752,3.5866,3.5637,3.5828,2009265.8589
2010-05-10 15:00:00,9.37,9.37,9.31,9.35,2583511.522927061,3.5828,3.5828,3.5599,3.5752,2583511.5229
2010-05-10 15:30:00,9.35,9.41,9.33,9.41,6647659.776669043,3.5752,3.5981,3.5675,3.5981,6647659.7767
2010-05-11 09:30:00,9.31,9.45,9.25,9.44,4662390.116417201,3.5599,3.6134,3.5369,3.6096,4662390.1164
2010-05-11 10:00:00,9.44,9.46,9.37,9.43,2692801.1404134,3.6096,3.6172,3.5828,3.6058,2692801.1404
2010-05-11 10:30:00,9.43,9.5,9.41,9.42,2236873.3665953907,3.6058,3.6325,3.5981,3.6019,2236873.3666
2010-05-11 11:00:00,9.42,9.52,9.42,9.52,1861249.703017344,3.6019,3.6402,3.6019,3.6402,1861249.703
2010-05-11 11:30:00,9.52,9.56,9.51,9.52,2663815.633167024,3.6402,3.6555,3.6364,3.6402,2663815.6332
2010-05-11 12:00:00,9.53,9.57,9.51,9.53,1231171.2995961036,3.644,3.6593,3.6364,3.644,1231171.2996
2010-05-11 12:30:00,9.53,9.55,9.5,9.54,1247564.7422190544,3.644,3.6516,3.6325,3.6478,1247564.7422
2010-05-11 13:00:00,9.53,9.57,9.53,9.55,1245901.6393442624,3.644,3.6593,3.644,3.6516,1245901.6393
2010-05-11 13:30:00,9.55,9.6,9.54,9.54,1476835.3528153957,3.6516,3.6708,3.6478,3.6478,1476835.3528
2010-05-11 14:00:00,9.55,9.57,9.49,9.5,1209075.7899738655,3.6516,3.6593,3.6287,3.6325,1209075.79
2010-05-11 14:30:00,9.5,9.5,9.41,9.42,3043003.0886196247,3.6325,3.6325,3.5981,3.6019,3043003.0886
2010-05-11 15:00:00,9.42,9.44,9.37,9.43,2329294.3692088383,3.6019,3.6096,3.5828,3.6058,2329294.3692
2010-05-11 15:30:00,9.43,9.47,9.41,9.42,3545972.9151817537,3.6058,3.6211,3.5981,3.6019,3545972.9152
2010-05-12 09:30:00,9.48,9.51,9.37,9.44,3035875.504870516,3.6249,3.6364,3.5828,3.6096,3035875.5049
2010-05-12 10:00:00,9.44,9.45,9.39,9.42,2351389.8788310764,3.6096,3.6134,3.5905,3.6019,2351389.8788
2010-05-12 10:30:00,9.41,9.43,9.37,9.39,1612734.6162984082,3.5981,3.6058,3.5828,3.5905,1612734.6163
2010-05-12 11:00:00,9.39,9.42,9.36,9.37,2087906.866239012,3.5905,3.6019,3.579,3.5828,2087906.8662
2010-05-12 11:30:00,9.37,9.41,9.36,9.41,1656212.8771679734,3.5828,3.5981,3.579,3.5981,1656212.8772
2010-05-12 12:00:00,9.41,9.43,9.4,9.43,1102399.6198622,3.5981,3.6058,3.5943,3.6058,1102399.6199
2010-05-12 12:30:00,9.43,9.44,9.39,9.42,1140413.3998574484,3.6058,3.6096,3.5905,3.6019,1140413.3999
2010-05-12 13:00:00,9.42,9.46,9.41,9.44,1559515.3243050606,3.6019,3.6172,3.5981,3.6096,1559515.3243
2010-05-12 13:30:00,9.43,9.44,9.4,9.42,1647659.7766690429,3.6058,3.6096,3.5943,3.6019,1647659.7767
2010-05-12 14:00:00,9.42,9.46,9.41,9.45,1045854.1221192684,3.6019,3.6172,3.5981,3.6134,1045854.1221
2010-05-12 14:30:00,9.45,9.47,9.44,9.45,1193632.691850796,3.6134,3.6211,3.6096,3.6134,1193632.6919
2010-05-12 15:00:00,9.45,9.48,9.42,9.44,2093371.3471133283,3.6134,3.6249,3.6019,3.6096,2093371.3471
2010-05-12 15:30:00,9.44,9.48,9.43,9.47,4377049.180327869,3.6096,3.6249,3.6058,3.6211,4377049.1803
2010-05-13 09:30:00,9.75,9.81,9.68,9.7,8825849.370396769,3.7281,3.7511,3.7014,3.709,8825849.3704
2010-05-13 10:00:00,9.7,9.73,9.64,9.72,4085293.418864338,3.709,3.7205,3.6861,3.7166,4085293.4189
2010-05-13 10:30:00,9.72,9.77,9.68,9.69,3207175.100974103,3.7166,3.7358,3.7014,3.7052,3207175.101
2010-05-13 11:00:00,9.69,9.74,9.66,9.74,4159420.2898550727,3.7052,3.7243,3.6937,3.7243,4159420.2899
2010-05-13 11:30:00,9.74,9.74,9.68,9.68,3094321.69161321,3.7243,3.7243,3.7014,3.7014,3094321.6916
2010-05-13 12:00:00,9.68,9.72,9.67,9.71,2150867.1893561417,3.7014,3.7166,3.6975,3.7128,2150867.1894
2010-05-13 12:30:00,9.71,9.77,9.71,9.73,2481111.903064861,3.7128,3.7358,3.7128,3.7205,2481111.9031
2010-05-13 13:00:00,9.73,9.74,9.69,9.71,1968638.6315039203,3.7205,3.7243,3.7052,3.7128,1968638.6315
2010-05-13 13:30:00,9.71,9.73,9.69,9.69,1498455.690187693,3.7128,3.7205,3.7052,3.7052,1498455.6902
2010-05-13 14:00:00,9.69,9.72,9.66,9.68,1529579.4725588027,3.7052,3.7166,3.6937,3.7014,1529579.4726
2010-05-13 14:30:00,9.68,9.69,9.62,9.63,1977429.3181278207,3.7014,3.7052,3.6784,3.6822,1977429.3181
2010-05-13 15:00:00,9.63,9.66,9.55,9.57,3953908.2917557615,3.6822,3.6937,3.6516,3.6593,3953908.2918
2010-05-13 15:30:00,9.58,9.6,9.54,9.55,7072463.768115942,3.6631,3.6708,3.6478,3.6516,7072463.7681
2010-05-14 09:30:00,9.51,9.53,9.35,9.36,5940128.296507484,3.6364,3.644,3.5752,3.579,5940128.2965
2010-05-14 10:00:00,9.36,9.38,9.33,9.36,4277263.007840342,3.579,3.5866,3.5675,3.579,4277263.0078
2010-05-14 10:30:00,9.36,9.39,9.31,9.34,2019244.4761225944,3.579,3.5905,3.5599,3.5713,2019244.4761
2010-05-14 11:00:00,9.33,9.34,9.3,9.32,3524590.1639344264,3.5675,3.5713,3.5561,3.5637,3524590.1639
2010-05-14 11:30:00,9.32,9.34,9.31,9.32,2021382.7512473275,3.5637,3.5713,3.5599,3.5637,2021382.7512
2010-05-14 12:00:00,9.33,9.37,9.29,9.34,2436208.125445474,3.5675,3.5828,3.5522,3.5713,2436208.1254
2010-05-14 12:30:00,9.35,9.39,9.34,9.39,1457828.4628177714,3.5752,3.5905,3.5713,3.5905,1457828.4628
2010-05-14 13:00:00,9.39,9.41,9.36,9.4,1638631.5039201712,3.5905,3.5981,3.579,3.5943,1638631.5039
2010-05-14 13:30:00,9.4,9.4,9.34,9.36,2104300.3088619625,3.5943,3.5943,3.5713,3.579,2104300.3089
2010-05-14 14:00:00,9.37,9.37,9.31,9.34,1949869.3276312663,3.5828,3.5828,3.5599,3.5713,1949869.3276
2010-05-14 14:30:00,9.34,9.37,9.31,9.33,1594915.6569256356,3.5713,3.5828,3.5599,3.5675,1594915.6569
2010-05-14 15:00:00,9.32,9.34,9.29,9.32,3317890.235210264,3.5637,3.5713,3.5522,3.5637,3317890.2352
2010-05-14 15:30:00,9.31,9.39,9.3,9.37,7315276.787835591,3.5599,3.5905,3.5561,3.5828,7315276.7878
2010-05-17 09:30:00,9.34,9.44,9.33,9.38,2705393.205036826,3.5713,3.6096,3.5675,3.5866,2705393.205
2010-05-17 10:00:00,9.38,9.48,9.35,9.47,2671893.561416013,3.5866,3.6249,3.5752,3.6211,2671893.5614
2010-05-17 10:30:00,9.47,9.48,9.39,9.39,1800902.8272748871,3.6211,3.6249,3.5905,3.5905,1800902.8273
2010-05-17 11:00:00,9.39,9.4,9.32,9.36,1782133.5234022334,3.5905,3.5943,3.5637,3.579,1782133.5234
2010-05-17 11:30:00,9.35,9.37,9.31,9.32,1383701.5918270373,3.5752,3.5828,3.5599,3.5637,1383701.5918
2010-05-17 12:00:00,9.32,9.33,9.26,9.31,3992634.830125921,3.5637,3.5675,3.5408,3.5599,3992634.8301
2010-05-17 12:30:00,9.31,9.35,9.29,9.31,1631741.5062960323,3.5599,3.5752,3.5522,3.5599,1631741.5063
2010-05-17 13:00:00,9.31,9.35,9.31,9.34,2007840.34212402,3.5599,3.5752,3.5599,3.5713,2007840.3421
2010-05-17 13:30:00,9.33,9.37,9.32,9.36,2508671.893561416,3.5675,3.5828,3.5637,3.579,2508671.8936
2010-05-17 14:00:00,9.36,9.39,9.34,9.35,1898075.5523877407,3.579,3.5905,3.5713,3.5752,1898075.5524
2010-05-17 14:30:00,9.35,9.42,9.34,9.42,1904965.5500118795,3.5752,3.6019,3.5713,3.6019,1904965.55
2010-05-17 15:00:00,9.41,9.43,9.35,9.37,3377761.93870278,3.5981,3.6058,3.5752,3.5828,3377761.9387
2010-05-17 15:30:00,9.37,9.49,9.37,9.47,5893799.002138276,3.5828,3.6287,3.5828,3.6211,5893799.0021
2010-05-18 09:30:00,9.55,9.58,9.51,9.52,2189356.1416013306,3.6516,3.6631,3.6364,3.6402,2189356.1416
2010-05-18 10:00:00,9.52,9.55,9.48,9.5,2080066.524114992,3.6402,3.6516,3.6249,3.6325,2080066.5241
2010-05-18 10:30:00,9.5,9.51,9.35,9.41,2462817.771442148,3.6325,3.6364,3.5752,3.5981,2462817.7714
2010-05-18 11:00:00,9.4,9.49,9.4,9.49,2096222.380612972,3.5943,3.6287,3.5943,3.6287,2096222.3806
2010-05-18 11:30:00,9.5,9.5,9.39,9.39,4114278.926110715,3.6325,3.6325,3.5905,3.5905,4114278.9261
2010-05-18 12:00:00,9.39,9.45,9.35,9.45,2205749.5842242814,3.5905,3.6134,3.5752,3.6134,2205749.5842
2010-05-18 12:30:00,9.45,9.49,9.43,9.44,2212877.1679733903,3.6134,3.6287,3.6058,3.6096,2212877.168
2010-05-18 13:00:00,9.44,9.46,9.37,9.4,2391304.347826087,3.6096,3.6172,3.5828,3.5943,2391304.3478
2010-05-18 13:30:00,9.41,9.42,9.38,9.38,1974578.2846281773,3.5981,3.6019,3.5866,3.5866,1974578.2846
2010-05-18 14:00:00,9.38,9.42,9.37,9.38,2196246.139225469,3.5866,3.6019,3.5828,3.5866,2196246.1392
2010-05-18 14:30:00,9.38,9.38,9.32,9.34,2758137.3247802327,3.5866,3.5866,3.5637,3.5713,2758137.3248
2010-05-18 15:00:00,9.34,9.39,9.31,9.32,2182466.143977192,3.5713,3.5905,3.5599,3.5637,2182466.144
2010-05-18 15:30:00,9.32,9.38,9.31,9.33,8983844.14350202,3.5637,3.5866,3.5599,3.5675,8983844.1435
2010-05-19 09:30:00,9.26,9.28,9.17,9.25,5157044.428605369,3.5408,3.5484,3.5063,3.5369,5157044.4286
2010-05-19 10:00:00,9.25,9.25,9.15,9.21,7607507.721549062,3.5369,3.5369,3.4987,3.5216,7607507.7215
2010-05-19 10:30:00,9.21,9.29,9.21,9.28,5497505.345687812,3.5216,3.5522,3.5216,3.5484,5497505.3457
2010-05-19 11:00:00,9.28,9.31,9.23,9.26,3721549.061534807,3.5484,3.5599,3.5293,3.5408,3721549.0615
2010-05-19 11:30:00,9.26,9.26,9.19,9.22,3232596.816345925,3.5408,3.5408,3.514,3.5255,3232596.8163
2010-05-19 12:00:00,9.22,9.25,9.19,9.23,3293656.450463293,3.5255,3.5369,3.514,3.5293,3293656.4505
2010-05-19 12:30:00,9.23,9.26,9.16,9.23,4700641.48253742,3.5293,3.5408,3.5025,3.5293,4700641.4825
2010-05-19 13:00:00,9.23,9.24,9.21,9.21,2798051.793775244,3.5293,3.5331,3.5216,3.5216,2798051.7938
2010-05-19 13:30:00,9.21,9.21,9.14,9.15,4493703.967688287,3.5216,3.5216,3.4949,3.4987,4493703.9677
2010-05-19 14:00:00,9.15,9.19,9.07,9.08,5199809.931100024,3.4987,3.514,3.4681,3.4719,5199809.9311
2010-05-19 14:30:00,9.08,9.13,9.06,9.08,4644808.743169399,3.4719,3.491,3.4643,3.4719,4644808.7432
2010-05-19 15:00:00,9.09,9.1,9.04,9.1,6655262.532668092,3.4758,3.4796,3.4566,3.4796,6655262.5327
2010-05-19 15:30:00,9.1,9.15,9.08,9.11,13320503.682584938,3.4796,3.4987,3.4719,3.4834,13320503.6826
2010-05-20 09:30:00,8.9,9.03,8.78,8.97,6997386.552625326,3.4031,3.4528,3.3572,3.4299,6997386.5526
2010-05-20 10:00:00,8.97,8.98,8.79,8.85,5480399.14468995,3.4299,3.4337,3.361,3.384,5480399.1447
2010-05-20 10:30:00,8.85,8.9,8.82,8.83,6075314.801615586,3.384,3.4031,3.3725,3.3763,6075314.8016
2010-05-20 11:00:00,8.83,8.9,8.82,8.84,3298408.172962699,3.3763,3.4031,3.3725,3.3802,3298408.173
2010-05-20 11:30:00,8.84,8.86,8.8,8.8,4815633.167023046,3.3802,3.3878,3.3649,3.3649,4815633.167
2010-05-20 12:00:00,8.8,8.81,8.67,8.69,5054169.636493229,3.3649,3.3687,3.3152,3.3228,5054169.6365
2010-05-20 12:30:00,8.69,8.71,8.59,8.6,6148491.328106439,3.3228,3.3305,3.2846,3.2884,6148491.3281
2010-05-20 13:00:00,8.6,8.78,8.59,8.75,6809218.341648848,3.2884,3.3572,3.2846,3.3457,6809218.3416
2010-05-20 13:30:00,8.75,8.81,8.74,8.76,2700166.31028748,3.3457,3.3687,3.3419,3.3496,2700166.3103
2010-05-20 14:00:00,8.76,8.87,8.7,8.84,4680446.661914945,3.3496,3.3916,3.3266,3.3802,4680446.6619
2010-05-20 14:30:00,8.84,8.99,8.83,8.92,9493466.381563315,3.3802,3.4375,3.3763,3.4108,9493466.3816
2010-05-20 15:00:00,8.92,8.94,8.87,8.88,9124257.543359468,3.4108,3.4184,3.3916,3.3955,9124257.5434
2010-05-20 15:30:00,8.88,8.89,8.75,8.75,7670230.458541221,3.3955,3.3993,3.3457,3.3457,7670230.4585
2010-05-21 09:30:00,8.55,8.81,8.55,8.8,14317890.235210264,3.2693,3.3687,3.2693,3.3649,14317890.2352
2010-05-21 10:00:00,8.8,8.89,8.75,8.77,6102637.20598717,3.3649,3.3993,3.3457,3.3534,6102637.206
2010-05-21 10:30:00,8.77,8.86,8.75,8.81,3279163.6968401046,3.3534,3.3878,3.3457,3.3687,3279163.6968
2010-05-21 11:00:00,8.81,8.99,8.81,8.95,6194583.036350678,3.3687,3.4375,3.3687,3.4222,6194583.0364
2010-05-21 11:30:00,8.95,9.04,8.92,8.99,4581135.661677358,3.4222,3.4566,3.4108,3.4375,4581135.6617
2010-05-21 12:00:00,8.99,9.02,8.93,9.0,3284865.763839392,3.4375,3.449,3.4146,3.4413,3284865.7638
2010-05-21 12:30:00,9.0,9.02,8.95,8.97,3348538.8453314328,3.4413,3.449,3.4222,3.4299,3348538.8453
2010-05-21 13:00:00,8.97,8.98,8.92,8.93,3472558.8025659304,3.4299,3.4337,3.4108,3.4146,3472558.8026
2010-05-21 13:30:00,8.94,8.98,8.93,8.97,2349251.603706344,3.4184,3.4337,3.4146,3.4299,2349251.6037
2010-05-21 14:00:00,8.97,8.99,8.91,8.93,3127583.749109052,3.4299,3.4375,3.4069,3.4146,3127583.7491
2010-05-21 14:30:00,8.93,8.96,8.87,8.91,3109764.78973628,3.4146,3.426,3.3916,3.4069,3109764.7897
2010-05-21 15:00:00,8.91,8.94,8.87,8.92,3681397.0064148256,3.4069,3.4184,3.3916,3.4108,3681397.0064
2010-05-21 15:30:00,8.92,9.02,8.89,9.02,8361130.909954859,3.4108,3.449,3.3993,3.449,8361130.91
2010-05-24 09:30:00,8.94,9.1,8.89,9.02,6038013.779995249,3.4184,3.4796,3.3993,3.449,6038013.78
2010-05-24 10:00:00,9.02,9.09,8.99,9.08,3834640.0570206703,3.449,3.4758,3.4375,3.4719,3834640.057
2010-05-24 10:30:00,9.08,9.12,9.07,9.09,5670230.458541221,3.4719,3.4872,3.4681,3.4758,5670230.4585
2010-05-24 11:00:00,9.09,9.12,9.05,9.08,3502019.482062248,3.4758,3.4872,3.4605,3.4719,3502019.4821
2010-05-24 11:30:00,9.08,9.13,9.07,9.09,2618911.8555476363,3.4719,3.491,3.4681,3.4758,2618911.8555
2010-05-24 12:00:00,9.09,9.11,9.07,9.09,1800665.2411499168,3.4758,3.4834,3.4681,3.4758,1800665.2411
2010-05-24 12:30:00,9.09,9.18,9.08,9.16,2768591.114278926,3.4758,3.5102,3.4719,3.5025,2768591.1143
2010-05-24 13:00:00,9.18,9.18,9.13,9.15,3291993.347588501,3.5102,3.5102,3.491,3.4987,3291993.3476
2010-05-24 13:30:00,9.15,9.16,9.08,9.09,3646709.432169161,3.4987,3.5025,3.4719,3.4758,3646709.4322
2010-05-24 14:00:00,9.09,9.09,9.06,9.07,1652411.4991684486,3.4758,3.4758,3.4643,3.4681,1652411.4992
2010-05-24 14:30:00,9.07,9.12,9.06,9.1,3375386.077453077,3.4681,3.4872,3.4643,3.4796,3375386.0775
2010-05-24 15:00:00,9.1,9.11,9.04,9.07,2531717.747683536,3.4796,3.4834,3.4566,3.4681,2531717.7477
2010-05-24 15:30:00,9.07,9.09,8.97,8.99,6100974.103112378,3.4681,3.4758,3.4299,3.4375,6100974.1031
2010-05-25 09:30:00,8.73,8.85,8.65,8.82,9137799.952482777,3.3381,3.384,3.3075,3.3725,9137799.9525
2010-05-25 10:00:00,8.83,8.93,8.79,8.86,4855310.049893087,3.3763,3.4146,3.361,3.3878,4855310.0499
2010-05-25 10:30:00,8.86,8.88,8.82,8.88,3526966.0251841294,3.3878,3.3955,3.3725,3.3955,3526966.0252
2010-05-25 11:00:00,8.88,8.91,8.85,8.9,5988833.452126396,3.3955,3.4069,3.384,3.4031,5988833.4521
2010-05-25 11:30:00,8.89,8.92,8.86,8.92,2611784.271798527,3.3993,3.4108,3.3878,3.4108,2611784.2718
2010-05-25 12:00:00,8.92,8.99,8.91,8.92,4943216.916132098,3.4108,3.4375,3.4069,3.4108,4943216.9161
2010-05-25 12:30:00,8.92,8.97,8.89,8.97,2467094.321691613,3.4108,3.4299,3.3993,3.4299,2467094.3217
2010-05-25 13:00:00,8.96,8.98,8.92,8.97,2673081.4920408647,3.426,3.4337,3.4108,3.4299,2673081.492
2010-05-25 13:30:00,8.97,8.98,8.94,8.96,2682822.523164647,3.4299,3.4337,3.4184,3.426,2682822.5232
2010-05-25 14:00:00,8.96,9.02,8.93,9.01,3666429.080541696,3.426,3.449,3.4146,3.4452,3666429.0805
2010-05-25 14:30:00,9.01,9.08,9.0,9.05,3870753.148016156,3.4452,3.4719,3.4413,3.4605,3870753.148
2010-05-25 15:00:00,9.05,9.08,9.02,9.07,3556189.1185554764,3.4605,3.4719,3.449,3.4681,3556189.1186
2010-05-25 15:30:00,9.07,9.1,9.03,9.09,6613922.54692326,3.4681,3.4796,3.4528,3.4758,6613922.5469
2010-05-26 09:30:00,9.07,9.26,9.07,9.22,5406509.859824186,3.4681,3.5408,3.4681,3.5255,5406509.8598
2010-05-26 10:00:00,9.23,9.28,9.2,9.21,4045378.949869328,3.5293,3.5484,3.5178,3.5216,4045378.9499
2010-05-26 10:30:00,9.21,9.25,9.15,9.18,2325730.577334284,3.5216,3.5369,3.4987,3.5102,2325730.5773
2010-05-26 11:00:00,9.18,9.18,9.13,9.14,2122356.854359705,3.5102,3.5102,3.491,3.4949,2122356.8544
2010-05-26 11:30:00,9.14,9.17,9.12,9.15,2137324.7802328346,3.4949,3.5063,3.4872,3.4987,2137324.7802
2010-05-26 12:00:00,9.15,9.17,9.13,9.14,1431456.402946068,3.4987,3.5063,3.491,3.4949,1431456.4029
2010-05-26 12:30:00,9.14,9.15,9.1,9.15,2464956.046566881,3.4949,3.4987,3.4796,3.4987,2464956.0466
2010-05-26 13:00:00,9.15,9.16,9.13,9.13,1521976.716559753,3.4987,3.5025,3.491,3.491,1521976.7166
2010-05-26 13:30:00,9.13,9.17,9.12,9.15,1439059.1589451176,3.491,3.5063,3.4872,3.4987,1439059.1589
2010-05-26 14:00:00,9.15,9.16,9.1,9.11,2030648.610121169,3.4987,3.5025,3.4796,3.4834,2030648.6101
2010-05-26 14:30:00,9.11,9.11,9.05,9.08,3293181.2782133524,3.4834,3.4834,3.4605,3.4719,3293181.2782
2010-05-26 15:00:00,9.08,9.1,8.97,9.0,4175813.732478024,3.4719,3.4796,3.4299,3.4413,4175813.7325
2010-05-26 15:30:00,8.99,9.06,8.97,8.99,7839866.951770017,3.4375,3.4643,3.4299,3.4375,7839866.9518
2010-05-27 09:30:00,9.16,9.19,9.1,9.13,2534568.781183179,3.5025,3.514,3.4796,3.491,2534568.7812
2010-05-27 10:00:00,9.13,9.15,9.09,9.14,2637443.5732953195,3.491,3.4987,3.4758,3.4949,2637443.5733
2010-05-27 10:30:00,9.13,9.18,9.13,9.14,1799477.3105250653,3.491,3.5102,3.491,3.4949,1799477.3105
2010-05-27 11:00:00,9.14,9.16,9.1,9.13,1746020.4324067477,3.4949,3.5025,3.4796,3.491,1746020.4324
2010-05-27 11:30:00,9.13,9.15,9.1,9.14,1821097.647897363,3.491,3.4987,3.4796,3.4949,1821097.6479
2010-05-27 12:00:00,9.14,9.16,9.12,9.15,1693513.8987883108,3.4949,3.5025,3.4872,3.4987,1693513.8988
2010-05-27 12:30:00,9.14,9.15,9.11,9.12,1300308.8619624614,3.4949,3.4987,3.4834,3.4872,1300308.862
2010-05-27 13:00:00,9.12,9.15,9.09,9.13,1894511.760513186,3.4872,3.4987,3.4758,3.491,1894511.7605
2010-05-27 13:30:00,9.14,9.17,9.13,9.15,1554526.0156806842,3.4949,3.5063,3.491,3.4987,1554526.0157
2010-05-27 14:00:00,9.15,9.19,9.14,9.17,1689474.9346638157,3.4987,3.514,3.4949,3.5063,1689474.9347
2010-05-27 14:30:00,9.17,9.18,9.13,9.13,2606319.79092421,3.5063,3.5102,3.491,3.491,2606319.7909
2010-05-27 15:00:00,9.13,9.17,9.12,9.14,2572582.561178427,3.491,3.5063,3.4872,3.4949,2572582.5612
2010-05-27 15:30:00,9.14,9.23,9.13,9.22,6706818.721786648,3.4949,3.5293,3.491,3.5255,6706818.7218
2010-05-28 09:30:00,9.23,9.24,9.08,9.13,2693751.484913281,3.5293,3.5331,3.4719,3.491,2693751.4849
2010-05-28 10:00:00,9.13,9.17,9.11,9.11,3082917.557614635,3.491,3.5063,3.4834,3.4834,3082917.5576
2010-05-28 10:30:00,9.11,9.14,9.04,9.05,1840342.124019957,3.4834,3.4949,3.4566,3.4605,1840342.124
2010-05-28 11:00:00,9.06,9.07,8.99,9.04,2511522.9270610595,3.4643,3.4681,3.4375,3.4566,2511522.9271
2010-05-28 11:30:00,9.04,9.06,9.02,9.03,1298408.172962699,3.4566,3.4643,3.449,3.4528,1298408.173
2010-05-28 12:00:00,9.03,9.05,9.02,9.04,1330007.1275837491,3.4528,3.4605,3.449,3.4566,1330007.1276
2010-05-28 12:30:00,9.04,9.05,8.91,8.94,3593252.554050844,3.4566,3.4605,3.4069,3.4184,3593252.5541
2010-05-28 13:00:00,8.94,8.97,8.92,8.96,2417201.23544785,3.4184,3.4299,3.4108,3.426,2417201.2354
2010-05-28 13:30:00,8.96,8.97,8.91,8.93,2003088.619624614,3.426,3.4299,3.4069,3.4146,2003088.6196
2010-05-28 14:00:00,8.92,8.95,8.9,8.94,2104300.3088619625,3.4108,3.4222,3.4031,3.4184,2104300.3089
2010-05-28 14:30:00,8.94,9.04,8.93,9.02,2042527.916369684,3.4184,3.4566,3.4146,3.449,2042527.9164
2010-05-28 15:00:00,9.02,9.08,9.01,9.07,2376336.421952958,3.449,3.4719,3.4452,3.4681,2376336.422
2010-05-28 15:30:00,9.07,9.09,9.0,9.02,5590639.106676171,3.4681,3.4758,3.4413,3.449,5590639.1067
2010-06-01 09:30:00,8.86,8.99,8.8,8.92,2637443.5732953195,3.3878,3.4375,3.3649,3.4108,2637443.5733
2010-06-01 10:00:00,8.92,9.07,8.92,9.04,1919933.4758850085,3.4108,3.4681,3.4108,3.4566,1919933.4759
2010-06-01 10:30:00,9.04,9.06,8.94,8.95,1922784.509384652,3.4566,3.4643,3.4184,3.4222,1922784.5094
2010-06-01 11:00:00,8.95,8.97,8.94,8.95,1204561.65359943,3.4222,3.4299,3.4184,3.4222,1204561.6536
2010-06-01 11:30:00,8.95,8.97,8.88,8.89,1331670.2304585413,3.4222,3.4299,3.3955,3.3993,1331670.2305
2010-06-01 12:00:00,8.89,8.95,8.88,8.95,1010928.961748634,3.3993,3.4222,3.3955,3.4222,1010928.9617
2010-06-01 12:30:00,8.95,8.97,8.94,8.94,835827.9876455215,3.4222,3.4299,3.4184,3.4184,835827.9876
2010-06-01 13:00:00,8.94,9.04,8.94,9.03,1997386.552625327,3.4184,3.4566,3.4184,3.4528,1997386.5526
2010-06-01 13:30:00,9.03,9.04,8.95,8.95,1244476.1225944406,3.4528,3.4566,3.4222,3.4222,1244476.1226
2010-06-01 14:00:00,8.95,8.96,8.91,8.95,1986695.1770016635,3.4222,3.426,3.4069,3.4222,1986695.177
2010-06-01 14:30:00,8.95,8.98,8.93,8.94,1286053.6944642432,3.4222,3.4337,3.4146,3.4184,1286053.6945
2010-06-01 15:00:00,8.94,8.95,8.86,8.88,2240199.572344975,3.4184,3.4222,3.3878,3.3955,2240199.5723
2010-06-01 15:30:00,8.88,8.92,8.81,8.82,5809931.100023759,3.3955,3.4108,3.3687,3.3725,5809931.1
2010-06-02 09:30:00,8.85,8.86,8.71,8.76,3700641.48253742,3.384,3.3878,3.3305,3.3496,3700641.4825
2010-06-02 10:00:00,8.76,8.83,8.74,8.76,2746020.432406748,3.3496,3.3763,3.3419,3.3496,2746020.4324
2010-06-02 10:30:00,8.76,8.78,8.73,8.74,1932287.954383464,3.3496,3.3572,3.3381,3.3419,1932287.9544
2010-06-02 11:00:00,8.74,8.81,8.74,8.8,1477785.6973152768,3.3419,3.3687,3.3419,3.3649,1477785.6973
2010-06-02 11:30:00,8.81,8.83,8.79,8.81,1002613.4473746732,3.3687,3.3763,3.361,3.3687,1002613.4474
2010-06-02 12:00:00,8.82,8.82,8.8,8.81,1471846.0441910194,3.3725,3.3725,3.3649,3.3687,1471846.0442
2010-06-02 12:30:00,8.81,8.84,8.81,8.82,1622238.0612972202,3.3687,3.3802,3.3687,3.3725,1622238.0613
2010-06-02 13:00:00,8.83,8.83,8.79,8.8,1423853.6469470183,3.3763,3.3763,3.361,3.3649,1423853.6469
2010-06-02 13:30:00,8.8,8.83,8.78,8.79,939177.9520076028,3.3649,3.3763,3.3572,3.361,939177.952
2010-06-02 14:00:00,8.78,8.81,8.76,8.79,1642670.4680446663,3.3572,3.3687,3.3496,3.361,1642670.468
2010-06-02 14:30:00,8.79,8.87,8.79,8.86,2133998.5744832503,3.361,3.3916,3.361,3.3878,2133998.5745
2010-06-02 15:00:00,8.87,8.92,8.85,8.91,3629603.2311713,3.3916,3.4108,3.384,3.4069,3629603.2312
2010-06-02 15:30:00,8.91,8.95,8.88,8.94,3995010.691375624,3.4069,3.4222,3.3955,3.4184,3995010.6914
2010-06-03 09:30:00,9.02,9.14,8.93,9.13,5540746.020432407,3.449,3.4949,3.4146,3.491,5540746.0204
2010-06-03 10:00:00,9.13,9.15,9.1,9.11,4304347.826086957,3.491,3.4987,3.4796,3.4834,4304347.8261
2010-06-03 10:30:00,9.11,9.15,9.1,9.13,2435970.539320504,3.4834,3.4987,3.4796,3.491,2435970.5393
2010-06-03 11:00:00,9.13,9.15,9.13,9.14,2657875.9800427654,3.491,3.4987,3.491,3.4949,2657875.98
2010-06-03 11:30:00,9.14,9.21,9.14,9.2,3399382.276075077,3.4949,3.5216,3.4949,3.5178,3399382.2761
2010-06-03 12:00:00,9.2,9.2,9.12,9.14,3652411.4991684486,3.5178,3.5178,3.4872,3.4949,3652411.4992
2010-06-03 12:30:00,9.14,9.18,9.12,9.16,2478023.283440247,3.4949,3.5102,3.4872,3.5025,2478023.2834
2010-06-03 13:00:00,9.16,9.18,9.15,9.18,1398907.1038251366,3.5025,3.5102,3.4987,3.5102,1398907.1038
2010-06-03 13:30:00,9.18,9.23,9.17,9.21,2746733.1907816585,3.5102,3.5293,3.5063,3.5216,2746733.1908
2010-06-03 14:00:00,9.21,9.26,9.2,9.25,2989071.038251366,3.5216,3.5408,3.5178,3.5369,2989071.0383
2010-06-03 14:30:00,9.25,9.32,9.25,9.28,4837253.504395343,3.5369,3.5637,3.5369,3.5484,4837253.5044
2010-06-03 15:00:00,9.29,9.31,9.25,9.3,5650748.396293657,3.5522,3.5599,3.5369,3.5561,5650748.3963
2010-06-03 15:30:00,9.3,9.34,9.27,9.32,11105488.239486814,3.5561,3.5713,3.5446,3.5637,11105488.2395
2010-06-04 09:30:00,9.24,9.43,9.22,9.41,14906391.066761702,3.5331,3.6058,3.5255,3.5981,14906391.0668
2010-06-04 10:00:00,9.42,9.57,9.41,9.52,17175576.146353055,3.6019,3.6593,3.5981,3.6402,17175576.1464
2010-06-04 10:30:00,9.52,9.61,9.49,9.58,15194345.450225707,3.6402,3.6746,3.6287,3.6631,15194345.4502
2010-06-04 11:00:00,9.58,9.59,9.44,9.44,10423378.474697078,3.6631,3.6669,3.6096,3.6096,10423378.4747
2010-06-04 11:30:00,9.44,9.52,9.42,9.45,4888809.693513899,3.6096,3.6402,3.6019,3.6134,4888809.6935
2010-06-04 12:00:00,9.45,9.47,9.38,9.45,5924685.198384414,3.6134,3.6211,3.5866,3.6134,5924685.1984
2010-06-04 12:30:00,9.45,9.54,9.44,9.53,6315751.960085531,3.6134,3.6478,3.6096,3.644,6315751.9601
2010-06-04 13:00:00,9.53,9.55,9.46,9.49,6073176.526490853,3.644,3.6516,3.6172,3.6287,6073176.5265
2010-06-04 13:30:00,9.49,9.5,9.44,9.46,5651936.326918508,3.6287,3.6325,3.6096,3.6172,5651936.3269
2010-06-04 14:00:00,9.46,9.47,9.4,9.41,5004751.722499406,3.6172,3.6211,3.5943,3.5981,5004751.7225
2010-06-04 14:30:00,9.41,9.46,9.37,9.38,7100023.758612497,3.5981,3.6172,3.5828,3.5866,7100023.7586
2010-06-04 15:00:00,9.38,9.4,9.27,9.27,9104775.481111905,3.5866,3.5943,3.5446,3.5446,9104775.4811
2010-06-04 15:30:00,9.27,9.29,9.22,9.26,15368020.907578995,3.5446,3.5522,3.5255,3.5408,15368020.9076
2010-06-07 09:30:00,9.26,9.38,9.15,9.2,7875029.698265621,3.5408,3.5866,3.4987,3.5178,7875029.6983
2010-06-07 10:00:00,9.19,9.21,9.13,9.16,5971964.837253504,3.514,3.5216,3.491,3.5025,5971964.8373
2010-06-07 10:30:00,9.15,9.17,9.05,9.07,4329769.541458779,3.4987,3.5063,3.4605,3.4681,4329769.5415
2010-06-07 11:00:00,9.07,9.15,9.07,9.13,3395343.311950582,3.4681,3.4987,3.4681,3.491,3395343.312
2010-06-07 11:30:00,9.13,9.17,9.11,9.13,4336897.125207888,3.491,3.5063,3.4834,3.491,4336897.1252
2010-06-07 12:00:00,9.13,9.17,9.12,9.13,1635780.4704205275,3.491,3.5063,3.4872,3.491,1635780.4704
2010-06-07 12:30:00,9.12,9.18,9.12,9.15,2160845.8066048943,3.4872,3.5102,3.4872,3.4987,2160845.8066
2010-06-07 13:00:00,9.16,9.2,9.13,9.2,2002613.447374673,3.5025,3.5178,3.491,3.5178,2002613.4474
2010-06-07 13:30:00,9.2,9.21,9.15,9.17,2660964.59966738,3.5178,3.5216,3.4987,3.5063,2660964.5997
2010-06-07 14:00:00,9.17,9.19,9.13,9.16,2925397.956759325,3.5063,3.514,3.491,3.5025,2925397.9568
2010-06-07 14:30:00,9.16,9.16,9.09,9.1,4460441.910192445,3.5025,3.5025,3.4758,3.4796,4460441.9102
2010-06-07 15:00:00,9.1,9.13,9.05,9.05,8175576.146353053,3.4796,3.491,3.4605,3.4605,8175576.1464
2010-06-07 15:30:00,9.05,9.09,9.01,9.07,10176764.076977905,3.4605,3.4758,3.4452,3.4681,10176764.077
2010-06-08 09:30:00,9.06,9.14,8.87,8.91,6161320.978854835,3.4643,3.4949,3.3916,3.4069,6161320.9789
2010-06-08 10:00:00,8.91,8.98,8.89,8.93,3876930.387265384,3.4069,3.4337,3.3993,3.4146,3876930.3873
2010-06-08 10:30:00,8.93,8.94,8.81,8.91,4061534.806367309,3.4146,3.4184,3.3687,3.4069,4061534.8064
2010-06-08 11:00:00,8.91,8.97,8.82,8.93,5288429.555713946,3.4069,3.4299,3.3725,3.4146,5288429.5557
2010-06-08 11:30:00,8.92,9.01,8.91,8.98,4002851.033499644,3.4108,3.4452,3.4069,3.4337,4002851.0335
2010-06-08 12:00:00,8.99,9.01,8.96,8.96,2763126.6334046093,3.4375,3.4452,3.426,3.426,2763126.6334
2010-06-08 12:30:00,8.96,8.97,8.93,8.94,2617248.752672844,3.426,3.4299,3.4146,3.4184,2617248.7527
2010-06-08 13:00:00,8.94,9.01,8.94,8.99,5897600.3801378,3.4184,3.4452,3.4184,3.4375,5897600.3801
2010-06-08 13:30:00,8.99,9.0,8.94,8.97,5303397.481587076,3.4375,3.4413,3.4184,3.4299,5303397.4816
2010-06-08 14:00:00,8.97,9.02,8.94,9.01,3811356.6167735807,3.4299,3.449,3.4184,3.4452,3811356.6168
2010-06-08 14:30:00,9.01,9.07,9.0,9.04,3963411.736754573,3.4452,3.4681,3.4413,3.4566,3963411.7368
2010-06-08 15:00:00,9.04,9.1,9.01,9.1,5803753.860774531,3.4566,3.4796,3.4452,3.4796,5803753.8608
2010-06-08 15:30:00,9.09,9.14,9.07,9.13,11108576.859111428,3.4758,3.4949,3.4681,3.491,11108576.8591
2010-06-09 09:30:00,9.21,9.3,9.14,9.27,6432644.33357092,3.5216,3.5561,3.4949,3.5446,6432644.3336
2010-06-09 10:00:00,9.27,9.29,9.18,9.23,5210263.720598717,3.5446,3.5522,3.5102,3.5293,5210263.7206
2010-06-09 10:30:00,9.23,9.27,9.2,9.26,3648372.5350439535,3.5293,3.5446,3.5178,3.5408,3648372.535
2010-06-09 11:00:00,9.26,9.36,9.25,9.35,2407460.204324068,3.5408,3.579,3.5369,3.5752,2407460.2043
2010-06-09 11:30:00,9.35,9.36,9.34,9.35,2007602.7559990496,3.5752,3.579,3.5713,3.5752,2007602.756
2010-06-09 12:00:00,9.35,9.38,9.34,9.37,1969588.9760038008,3.5752,3.5866,3.5713,3.5828,1969588.976
2010-06-09 12:30:00,9.37,9.42,9.36,9.38,3807080.066524115,3.5828,3.6019,3.579,3.5866,3807080.0665
2010-06-09 13:00:00,9.38,9.39,9.37,9.37,1871228.3202660969,3.5866,3.5905,3.5828,3.5828,1871228.3203
2010-06-09 13:30:00,9.37,9.39,9.34,9.36,2787598.0042765504,3.5828,3.5905,3.5713,3.579,2787598.0043
2010-06-09 14:00:00,9.36,9.37,9.31,9.36,3074364.4571157047,3.579,3.5828,3.5599,3.579,3074364.4571
2010-06-09 14:30:00,9.36,9.37,9.23,9.24,5461392.254692326,3.579,3.5828,3.5293,3.5331,5461392.2547
2010-06-09 15:00:00,9.24,9.27,9.17,9.23,3923259.681634593,3.5331,3.5446,3.5063,3.5293,3923259.6816
2010-06-09 15:30:00,9.23,9.23,9.15,9.17,7660014.255167498,3.5293,3.5293,3.4987,3.5063,7660014.2552
2010-06-10 09:30:00,9.27,9.39,9.23,9.38,6494416.726063198,3.5446,3.5905,3.5293,3.5866,6494416.7261
2010-06-10 10:00:00,9.38,9.42,9.32,9.35,5428130.197196484,3.5866,3.6019,3.5637,3.5752,5428130.1972
2010-06-10 10:30:00,9.35,9.37,9.31,9.31,2238536.469470183,3.5752,3.5828,3.5599,3.5599,2238536.4695
2010-06-10 11:00:00,9.31,9.38,9.31,9.36,2439534.3311950583,3.5599,3.5866,3.5599,3.579,2439534.3312
2010-06-10 11:30:00,9.36,9.37,9.32,9.34,2410786.410073652,3.579,3.5828,3.5637,3.5713,2410786.4101
2010-06-10 12:00:00,9.34,9.34,9.29,9.3,1853171.7747683537,3.5713,3.5713,3.5522,3.5561,1853171.7748
2010-06-10 12:30:00,9.3,9.33,9.29,9.32,1563079.1161796153,3.5561,3.5675,3.5522,3.5637,1563079.1162
2010-06-10 13:00:00,9.32,9.32,9.29,9.31,1675457.353290568,3.5637,3.5637,3.5522,3.5599,1675457.3533
2010-06-10 13:30:00,9.31,9.36,9.31,9.35,1765027.3224043716,3.5599,3.579,3.5599,3.5752,1765027.3224
2010-06-10 14:00:00,9.35,9.37,9.31,9.35,951057.2582561178,3.5752,3.5828,3.5599,3.5752,951057.2583
2010-06-10 14:30:00,9.35,9.39,9.34,9.37,1493228.7954383465,3.5752,3.5905,3.5713,3.5828,1493228.7954
2010-06-10 15:00:00,9.37,9.38,9.33,9.36,3266571.6322166785,3.5828,3.5866,3.5675,3.579,3266571.6322
2010-06-10 15:30:00,9.36,9.39,9.34,9.38,6363506.771204562,3.579,3.5905,3.5713,3.5866,6363506.7712
2010-06-11 09:30:00,9.26,9.4,9.26,9.37,5344499.881206938,3.5408,3.5943,3.5408,3.5828,5344499.8812
2010-06-11 10:00:00,9.37,9.47,9.35,9.44,3741743.882157282,3.5828,3.6211,3.5752,3.6096,3741743.8822
2010-06-11 10:30:00,9.44,9.48,9.41,9.43,3233784.746970777,3.6096,3.6249,3.5981,3.6058,3233784.747
2010-06-11 11:00:00,9.43,9.44,9.36,9.36,3008077.9282489903,3.6058,3.6096,3.579,3.579,3008077.9282
2010-06-11 11:30:00,9.36,9.41,9.34,9.4,2121644.0959847947,3.579,3.5981,3.5713,3.5943,2121644.096
2010-06-11 12:00:00,9.4,9.41,9.37,9.38,1746258.0185317178,3.5943,3.5981,3.5828,3.5866,1746258.0185
2010-06-11 12:30:00,9.38,9.43,9.37,9.41,1487051.556189119,3.5866,3.6058,3.5828,3.5981,1487051.5562
2010-06-11 13:00:00,9.41,9.47,9.41,9.44,1529817.0586837728,3.5981,3.6211,3.5981,3.6096,1529817.0587
2010-06-11 13:30:00,9.44,9.45,9.39,9.41,1578759.800427655,3.6096,3.6134,3.5905,3.5981,1578759.8004
2010-06-11 14:00:00,9.42,9.43,9.39,9.41,1571869.8028035164,3.6019,3.6058,3.5905,3.5981,1571869.8028
2010-06-11 14:30:00,9.41,9.48,9.41,9.48,3916844.856260394,3.5981,3.6249,3.5981,3.6249,3916844.8563
2010-06-11 15:00:00,9.47,9.51,9.46,9.5,3638631.503920171,3.6211,3.6364,3.6172,3.6325,3638631.5039
2010-06-11 15:30:00,9.5,9.55,9.49,9.54,6697077.6906628655,3.6325,3.6516,3.6287,3.6478,6697077.6907
2010-06-14 09:30:00,9.6,9.65,9.44,9.51,4349489.189831314,3.6708,3.6899,3.6096,3.6364,4349489.1898
2010-06-14 10:00:00,9.51,9.55,9.48,9.51,2190544.072226182,3.6364,3.6516,3.6249,3.6364,2190544.0722
2010-06-14 10:30:00,9.51,9.51,9.45,9.47,1961273.4616298408,3.6364,3.6364,3.6134,3.6211,1961273.4616
2010-06-14 11:00:00,9.47,9.5,9.46,9.46,1963174.1506296035,3.6211,3.6325,3.6172,3.6172,1963174.1506
2010-06-14 11:30:00,9.47,9.47,9.43,9.44,1769541.4587788074,3.6211,3.6211,3.6058,3.6096,1769541.4588
2010-06-14 12:00:00,9.44,9.48,9.43,9.44,2059871.703492516,3.6096,3.6249,3.6058,3.6096,2059871.7035
2010-06-14 12:30:00,9.44,9.44,9.4,9.4,1730339.7481587075,3.6096,3.6096,3.5943,3.5943,1730339.7482
2010-06-14 13:00:00,9.4,9.42,9.38,9.41,1878355.9040152056,3.5943,3.6019,3.5866,3.5981,1878355.904
2010-06-14 13:30:00,9.41,9.44,9.36,9.36,1241149.9168448562,3.5981,3.6096,3.579,3.579,1241149.9168
2010-06-14 14:00:00,9.37,9.39,9.34,9.39,1852221.4302684723,3.5828,3.5905,3.5713,3.5905,1852221.4303
2010-06-14 14:30:00,9.39,9.41,9.36,9.41,2070325.4929912093,3.5905,3.5981,3.579,3.5981,2070325.493
2010-06-14 15:00:00,9.41,9.42,9.37,9.37,1499406.0346875745,3.5981,3.6019,3.5828,3.5828,1499406.0347
2010-06-14 15:30:00,9.37,9.38,9.33,9.35,5632929.436920884,3.5828,3.5866,3.5675,3.5752,5632929.4369
2010-06-15 09:30:00,9.39,9.4,9.26,9.32,5767640.769779045,3.5905,3.5943,3.5408,3.5637,5767640.7698
2010-06-15 10:00:00,9.32,9.37,9.28,9.35,2667379.425041578,3.5637,3.5828,3.5484,3.5752,2667379.425
2010-06-15 10:30:00,9.36,9.37,9.33,9.37,2324305.060584462,3.579,3.5828,3.5675,3.5828,2324305.0606
2010-06-15 11:00:00,9.37,9.39,9.34,9.36,1348776.4314564029,3.5828,3.5905,3.5713,3.579,1348776.4315
2010-06-15 11:30:00,9.36,9.37,9.33,9.35,1875267.284390592,3.579,3.5828,3.5675,3.5752,1875267.2844
2010-06-15 12:00:00,9.34,9.36,9.33,9.34,1393442.6229508198,3.5713,3.579,3.5675,3.5713,1393442.623
2010-06-15 12:30:00,9.33,9.34,9.29,9.29,2011641.7201235448,3.5675,3.5713,3.5522,3.5522,2011641.7201
2010-06-15 13:00:00,9.29,9.32,9.27,9.29,1726063.1979092422,3.5522,3.5637,3.5446,3.5522,1726063.1979
2010-06-15 13:30:00,9.29,9.31,9.28,9.29,1517937.752435258,3.5522,3.5599,3.5484,3.5522,1517937.7524
2010-06-15 14:00:00,9.29,9.31,9.29,9.3,2881682.1097647897,3.5522,3.5599,3.5522,3.5561,2881682.1098
2010-06-15 14:30:00,9.3,9.32,9.29,9.3,3282727.488714659,3.5561,3.5637,3.5522,3.5561,3282727.4887
2010-06-15 15:00:00,9.3,9.37,9.3,9.36,5988595.866001425,3.5561,3.5828,3.5561,3.579,5988595.866
2010-06-15 15:30:00,9.36,9.44,9.35,9.43,11321216.440959848,3.579,3.6096,3.5752,3.6058,11321216.441
2010-06-16 09:30:00,9.38,9.42,9.33,9.41,3568781.1831789026,3.5866,3.6019,3.5675,3.5981,3568781.1832
2010-06-16 10:00:00,9.42,9.42,9.31,9.31,2437158.469945356,3.6019,3.6019,3.5599,3.5599,2437158.4699
2010-06-16 10:30:00,9.31,9.39,9.26,9.38,4766452.839154193,3.5599,3.5905,3.5408,3.5866,4766452.8392
2010-06-16 11:00:00,9.38,9.44,9.36,9.44,2655262.5326680923,3.5866,3.6096,3.579,3.6096,2655262.5327
2010-06-16 11:30:00,9.44,9.44,9.38,9.4,1335709.1945830365,3.6096,3.6096,3.5866,3.5943,1335709.1946
2010-06-16 12:00:00,9.4,9.43,9.39,9.39,1797814.207650273,3.5943,3.6058,3.5905,3.5905,1797814.2077
2010-06-16 12:30:00,9.39,9.4,9.34,9.36,2159657.875980043,3.5905,3.5943,3.5713,3.579,2159657.876
2010-06-16 13:00:00,9.36,9.39,9.35,9.39,1171537.1822285578,3.579,3.5905,3.5752,3.5905,1171537.1822
2010-06-16 13:30:00,9.39,9.39,9.37,9.38,917320.028510335,3.5905,3.5905,3.5828,3.5866,917320.0285
2010-06-16 14:00:00,9.38,9.41,9.36,9.36,1836303.1598954624,3.5866,3.5981,3.579,3.579,1836303.1599
2010-06-16 14:30:00,9.37,9.37,9.33,9.34,2885958.6600142554,3.5828,3.5828,3.5675,3.5713,2885958.66
2010-06-16 15:00:00,9.34,9.37,9.29,9.29,4979567.593252555,3.5713,3.5828,3.5522,3.5522,4979567.5933
2010-06-16 15:30:00,9.29,9.33,9.28,9.31,7438346.400570207,3.5522,3.5675,3.5484,3.5599,7438346.4006
2010-06-17 09:30:00,9.41,9.41,9.3,9.37,2349726.7759562843,3.5981,3.5981,3.5561,3.5828,2349726.776
2010-06-17 10:00:00,9.37,9.37,9.27,9.29,1693751.4849132812,3.5828,3.5828,3.5446,3.5522,1693751.4849
2010-06-17 10:30:00,9.28,9.31,9.26,9.29,1367070.5630791162,3.5484,3.5599,3.5408,3.5522,1367070.5631
2010-06-17 11:00:00,9.29,9.33,9.27,9.31,1408648.134948919,3.5522,3.5675,3.5446,3.5599,1408648.1349
2010-06-17 11:30:00,9.31,9.36,9.31,9.34,891423.1408885721,3.5599,3.579,3.5599,3.5713,891423.1409
2010-06-17 12:00:00,9.34,9.34,9.29,9.29,1472083.6303159895,3.5713,3.5713,3.5522,3.5522,1472083.6303
2010-06-17 12:30:00,9.29,9.3,9.27,9.28,879306.2485150867,3.5522,3.5561,3.5446,3.5484,879306.2485
2010-06-17 13:00:00,9.28,9.31,9.26,9.29,683060.1092896175,3.5484,3.5599,3.5408,3.5522,683060.1093
2010-06-17 13:30:00,9.29,9.31,9.28,9.3,1415775.718698028,3.5522,3.5599,3.5484,3.5561,1415775.7187
2010-06-17 14:00:00,9.3,9.31,9.27,9.27,1111903.0648610122,3.5561,3.5599,3.5446,3.5446,1111903.0649
2010-06-17 14:30:00,9.27,9.28,9.26,9.26,1210026.1344737469,3.5446,3.5484,3.5408,3.5408,1210026.1345
2010-06-17 15:00:00,9.27,9.27,9.22,9.23,2537419.8146828227,3.5446,3.5446,3.5255,3.5293,2537419.8147
2010-06-17 15:30:00,9.23,9.31,9.23,9.3,4811594.202898551,3.5293,3.5599,3.5293,3.5561,4811594.2029
2010-06-18 09:30:00,9.33,9.42,9.31,9.34,8929199.33475885,3.5675,3.6019,3.5599,3.5713,8929199.3348
2010-06-18 10:00:00,9.34,9.35,9.3,9.32,2146590.6391066764,3.5713,3.5752,3.5561,3.5637,2146590.6391
2010-06-18 10:30:00,9.32,9.4,9.31,9.39,2351865.051081017,3.5637,3.5943,3.5599,3.5905,2351865.0511
2010-06-18 11:00:00,9.39,9.41,9.37,9.38,2357567.118080304,3.5905,3.5981,3.5828,3.5866,2357567.1181
2010-06-18 11:30:00,9.38,9.38,9.33,9.34,815395.5808980756,3.5866,3.5866,3.5675,3.5713,815395.5809
2010-06-18 12:00:00,9.34,9.35,9.28,9.29,1289617.486338798,3.5713,3.5752,3.5484,3.5522,1289617.4863
2010-06-18 12:30:00,9.29,9.3,9.27,9.29,1083155.1437396056,3.5522,3.5561,3.5446,3.5522,1083155.1437
2010-06-18 13:00:00,9.29,9.3,9.28,9.28,1253504.395343312,3.5522,3.5561,3.5484,3.5484,1253504.3953
2010-06-18 13:30:00,9.29,9.3,9.27,9.28,747683.5352815395,3.5522,3.5561,3.5446,3.5484,747683.5353
2010-06-18 14:00:00,9.28,9.32,9.28,9.32,824423.8536469471,3.5484,3.5637,3.5484,3.5637,824423.8536
2010-06-18 14:30:00,9.32,9.32,9.29,9.31,951294.8443810882,3.5637,3.5637,3.5522,3.5599,951294.8444
2010-06-18 15:00:00,9.3,9.3,9.28,9.3,1081016.868614873,3.5561,3.5561,3.5484,3.5561,1081016.8686
2010-06-18 15:30:00,9.3,9.33,9.29,9.33,3913281.06438584,3.5561,3.5675,3.5522,3.5675,3913281.0644
2010-06-21 09:30:00,9.42,9.5,9.37,9.5,4009028.272748872,3.6019,3.6325,3.5828,3.6325,4009028.2727
2010-06-21 10:00:00,9.5,9.52,9.41,9.43,3281301.971964837,3.6325,3.6402,3.5981,3.6058,3281301.972
2010-06-21 10:30:00,9.43,9.44,9.34,9.37,1856973.1527678785,3.6058,3.6096,3.5713,3.5828,1856973.1528
2010-06-21 11:00:00,9.37,9.41,9.37,9.38,1134473.7467331907,3.5828,3.5981,3.5828,3.5866,1134473.7467
2010-06-21 11:30:00,9.38,9.38,9.33,9.34,862200.047517225,3.5866,3.5866,3.5675,3.5713,862200.0475
2010-06-21 12:00:00,9.34,9.34,9.31,9.31,616060.8220479924,3.5713,3.5713,3.5599,3.5599,616060.822
2010-06-21 12:30:00,9.31,9.35,9.31,9.34,748871.465906391,3.5599,3.5752,3.5599,3.5713,748871.4659
2010-06-21 13:00:00,9.35,9.36,9.34,9.36,508434.3074364457,3.5752,3.579,3.5713,3.579,508434.3074
2010-06-21 13:30:00,9.36,9.36,9.31,9.34,1128058.9213589926,3.579,3.579,3.5599,3.5713,1128058.9214
2010-06-21 14:00:00,9.34,9.36,9.29,9.29,2296269.897837966,3.5713,3.579,3.5522,3.5522,2296269.8978
2010-06-21 14:30:00,9.3,9.31,9.25,9.25,2101449.275362319,3.5561,3.5599,3.5369,3.5369,2101449.2754
2010-06-21 15:00:00,9.25,9.25,9.15,9.18,4443573.295319553,3.5369,3.5369,3.4987,3.5102,4443573.2953
2010-06-21 15:30:00,9.18,9.21,9.13,9.21,5190544.072226183,3.5102,3.5216,3.491,3.5216,5190544.0722
2010-06-22 09:30:00,9.26,9.3,9.17,9.2,2937277.2630078406,3.5408,3.5561,3.5063,3.5178,2937277.263
2010-06-22 10:00:00,9.2,9.22,9.15,9.19,1817058.683772868,3.5178,3.5255,3.4987,3.514,1817058.6838
2010-06-22 10:30:00,9.19,9.28,9.15,9.26,2373960.560703255,3.514,3.5484,3.4987,3.5408,2373960.5607
2010-06-22 11:00:00,9.26,9.26,9.23,9.25,892135.899263483,3.5408,3.5408,3.5293,3.5369,892135.8993
2010-06-22 11:30:00,9.26,9.3,9.26,9.26,1004514.1363744356,3.5408,3.5561,3.5408,3.5408,1004514.1364
2010-06-22 12:00:00,9.26,9.29,9.24,9.26,1671180.8030411024,3.5408,3.5522,3.5331,3.5408,1671180.803
2010-06-22 12:30:00,9.26,9.27,9.24,9.25,571394.6305535757,3.5408,3.5446,3.5331,3.5369,571394.6306
2010-06-22 13:00:00,9.25,9.28,9.23,9.24,557377.0491803279,3.5369,3.5484,3.5293,3.5331,557377.0492
2010-06-22 13:30:00,9.24,9.26,9.22,9.23,863150.3920171062,3.5331,3.5408,3.5255,3.5293,863150.392
2010-06-22 14:00:00,9.23,9.23,9.17,9.18,832739.3680209076,3.5293,3.5293,3.5063,3.5102,832739.368
2010-06-22 14:30:00,9.18,9.2,9.11,9.13,1974103.112378237,3.5102,3.5178,3.4834,3.491,1974103.1124
2010-06-22 15:00:00,9.13,9.17,9.1,9.1,2594678.0708006653,3.491,3.5063,3.4796,3.4796,2594678.0708
2010-06-22 15:30:00,9.1,9.12,9.06,9.08,4702066.999287242,3.4796,3.4872,3.4643,3.4719,4702066.9993
2010-06-23 09:30:00,9.07,9.15,9.05,9.09,2349726.7759562843,3.4681,3.4987,3.4605,3.4758,2349726.776
2010-06-23 10:00:00,9.08,9.08,8.96,8.97,3382751.2473271564,3.4719,3.4719,3.426,3.4299,3382751.2473
2010-06-23 10:30:00,8.97,9.05,8.96,9.04,1774768.353528154,3.4299,3.4605,3.426,3.4566,1774768.3535
2010-06-23 11:00:00,9.04,9.05,9.0,9.05,708956.9969113804,3.4566,3.4605,3.4413,3.4605,708956.9969
2010-06-23 11:30:00,9.04,9.05,8.99,9.01,573057.7334283678,3.4566,3.4605,3.4375,3.4452,573057.7334
2010-06-23 12:00:00,9.01,9.02,9.0,9.02,531480.161558565,3.4452,3.449,3.4413,3.449,531480.1616
2010-06-23 12:30:00,9.02,9.02,8.98,8.98,1791636.9684010453,3.449,3.449,3.4337,3.4337,1791636.9684
2010-06-23 13:00:00,8.98,8.99,8.97,8.98,1573770.491803279,3.4337,3.4375,3.4299,3.4337,1573770.4918
2010-06-23 13:30:00,8.98,8.99,8.97,8.97,1572820.1473033975,3.4337,3.4375,3.4299,3.4299,1572820.1473
2010-06-23 14:00:00,8.97,8.99,8.91,8.99,3040389.641244951,3.4299,3.4375,3.4069,3.4375,3040389.6412
2010-06-23 14:30:00,8.99,9.05,8.97,8.99,2476597.766690425,3.4375,3.4605,3.4299,3.4375,2476597.7667
2010-06-23 15:00:00,8.99,9.01,8.95,9.0,2265383.701591827,3.4375,3.4452,3.4222,3.4413,2265383.7016
2010-06-23 15:30:00,9.0,9.01,8.95,8.98,4253741.981468283,3.4413,3.4452,3.4222,3.4337,4253741.9815
2010-06-24 09:30:00,8.93,8.99,8.79,8.8,3254217.153718223,3.4146,3.4375,3.361,3.3649,3254217.1537
2010-06-24 10:00:00,8.8,8.85,8.78,8.78,4518412.924685199,3.3649,3.384,3.3572,3.3572,4518412.9247
2010-06-24 10:30:00,8.78,8.79,8.73,8.73,3398194.3454502258,3.3572,3.361,3.3381,3.3381,3398194.3455
2010-06-24 11:00:00,8.73,8.75,8.67,8.73,4873604.1815158,3.3381,3.3457,3.3152,3.3381,4873604.1815
2010-06-24 11:30:00,8.73,8.81,8.73,8.78,1842955.5713946307,3.3381,3.3687,3.3381,3.3572,1842955.5714
2010-06-24 12:00:00,8.79,8.83,8.78,8.8,1047517.2249940604,3.361,3.3763,3.3572,3.3649,1047517.225
2010-06-24 12:30:00,8.8,8.81,8.76,8.81,856735.566642908,3.3649,3.3687,3.3496,3.3687,856735.5666
2010-06-24 13:00:00,8.81,8.86,8.8,8.82,2434782.6086956523,3.3687,3.3878,3.3649,3.3725,2434782.6087
2010-06-24 13:30:00,8.82,8.9,8.81,8.9,1969351.389878831,3.3725,3.4031,3.3687,3.4031,1969351.3899
2010-06-24 14:00:00,8.9,8.9,8.86,8.86,1354953.670705631,3.4031,3.4031,3.3878,3.3878,1354953.6707
2010-06-24 14:30:00,8.86,8.86,8.81,8.82,1579234.9726775957,3.3878,3.3878,3.3687,3.3725,1579234.9727
2010-06-24 15:00:00,8.81,8.83,8.75,8.79,3128534.093608933,3.3687,3.3763,3.3457,3.361,3128534.0936
2010-06-24 15:30:00,8.78,8.82,8.77,8.78,6090520.313613685,3.3572,3.3725,3.3534,3.3572,6090520.3136
2010-06-25 09:30:00,8.8,8.84,8.73,8.78,2894749.346638157,3.3649,3.3802,3.3381,3.3572,2894749.3466
2010-06-25 10:00:00,8.78,8.78,8.73,8.76,3674031.836540746,3.3572,3.3572,3.3381,3.3496,3674031.8365
2010-06-25 10:30:00,8.76,8.76,8.65,8.66,3441197.4340698505,3.3496,3.3496,3.3075,3.3113,3441197.4341
2010-06-25 11:00:00,8.66,8.73,8.65,8.71,2919933.4758850085,3.3113,3.3381,3.3075,3.3305,2919933.4759
2010-06-25 11:30:00,8.71,8.73,8.69,8.73,1268947.4934663817,3.3305,3.3381,3.3228,3.3381,1268947.4935
2010-06-25 12:00:00,8.73,8.77,8.72,8.77,1587788.0731765265,3.3381,3.3534,3.3343,3.3534,1587788.0732
2010-06-25 12:30:00,8.77,8.82,8.77,8.79,1808030.4110239963,3.3534,3.3725,3.3534,3.361,1808030.411
2010-06-25 13:00:00,8.8,8.82,8.78,8.82,1274174.3882157283,3.3649,3.3725,3.3572,3.3725,1274174.3882
2010-06-25 13:30:00,8.82,8.87,8.82,8.86,1326443.335709195,3.3725,3.3916,3.3725,3.3878,1326443.3357
2010-06-25 14:00:00,8.86,8.89,8.82,8.83,1384414.3502019483,3.3878,3.3993,3.3725,3.3763,1384414.3502
2010-06-25 14:30:00,8.83,8.86,8.81,8.85,1594678.0708006653,3.3763,3.3878,3.3687,3.384,1594678.0708
2010-06-25 15:00:00,8.84,8.86,8.79,8.79,2214540.2708481825,3.3802,3.3878,3.361,3.361,2214540.2708
2010-06-25 15:30:00,8.8,8.84,8.78,8.82,4508434.307436446,3.3649,3.3802,3.3572,3.3725,4508434.3074
2010-06-28 09:30:00,8.78,8.83,8.65,8.66,2880256.593014968,3.3572,3.3763,3.3075,3.3113,2880256.593
2010-06-28 10:00:00,8.65,8.73,8.6,8.73,4341886.4338322645,3.3075,3.3381,3.2884,3.3381,4341886.4338
2010-06-28 10:30:00,8.73,8.78,8.67,8.77,2412211.926823473,3.3381,3.3572,3.3152,3.3534,2412211.9268
2010-06-28 11:00:00,8.77,8.79,8.73,8.75,1689474.9346638157,3.3534,3.361,3.3381,3.3457,1689474.9347
2010-06-28 11:30:00,8.75,8.76,8.73,8.73,1610121.168923735,3.3457,3.3496,3.3381,3.3381,1610121.1689
2010-06-28 12:00:00,8.73,8.74,8.68,8.73,1709907.3414112616,3.3381,3.3419,3.319,3.3381,1709907.3414
2010-06-28 12:30:00,8.74,8.75,8.7,8.75,4517937.752435258,3.3419,3.3457,3.3266,3.3457,4517937.7524
2010-06-28 13:00:00,8.75,8.75,8.73,8.74,2409123.30719886,3.3457,3.3457,3.3381,3.3419,2409123.3072
2010-06-28 13:30:00,8.74,8.76,8.72,8.76,2659301.4967925875,3.3419,3.3496,3.3343,3.3496,2659301.4968
2010-06-28 14:00:00,8.76,8.78,8.75,8.75,2214777.8569731526,3.3496,3.3572,3.3457,3.3457,2214777.857
2010-06-28 14:30:00,8.75,8.78,8.75,8.78,2382513.661202186,3.3457,3.3572,3.3457,3.3572,2382513.6612
2010-06-28 15:00:00,8.78,8.8,8.73,8.75,3988120.693751485,3.3572,3.3649,3.3381,3.3457,3988120.6938
2010-06-28 15:30:00,8.75,8.78,8.72,8.72,5777619.387027797,3.3457,3.3572,3.3343,3.3343,5777619.387
2010-06-29 09:30:00,8.53,8.54,8.35,8.42,8442622.950819673,3.2616,3.2655,3.1928,3.2196,8442622.9508
2010-06-29 10:00:00,8.44,8.46,8.38,8.41,14435732.953195537,3.2272,3.2349,3.2043,3.2157,14435732.9532
2010-06-29 10:30:00,8.41,8.48,8.41,8.47,6354240.91233072,3.2157,3.2425,3.2157,3.2387,6354240.9123
2010-06-29 11:00:00,8.47,8.57,8.47,8.54,5126633.404609171,3.2387,3.2769,3.2387,3.2655,5126633.4046
2010-06-29 11:30:00,8.54,8.54,8.44,8.44,3740080.77928249,3.2655,3.2655,3.2272,3.2272,3740080.7793
2010-06-29 12:00:00,8.45,8.48,8.44,8.44,2123544.784984557,3.231,3.2425,3.2272,3.2272,2123544.785
2010-06-29 12:30:00,8.45,8.46,8.44,8.46,1728914.2314088857,3.231,3.2349,3.2272,3.2349,1728914.2314
2010-06-29 13:00:00,8.46,8.46,8.44,8.44,1652886.6714183893,3.2349,3.2349,3.2272,3.2272,1652886.6714
2010-06-29 13:30:00,8.44,8.45,8.4,8.45,2366357.804704205,3.2272,3.231,3.2119,3.231,2366357.8047
2010-06-29 14:00:00,8.45,8.46,8.42,8.44,2231408.885721074,3.231,3.2349,3.2196,3.2272,2231408.8857
2010-06-29 14:30:00,8.44,8.44,8.39,8.39,2796388.6909004515,3.2272,3.2272,3.2081,3.2081,2796388.6909
2010-06-29 15:00:00,8.39,8.41,8.27,8.29,6741743.882157282,3.2081,3.2157,3.1622,3.1699,6741743.8822
2010-06-29 15:30:00,8.29,8.33,8.22,8.28,13604181.515799478,3.1699,3.1852,3.1431,3.166,13604181.5158
2010-06-30 09:30:00,8.27,8.48,8.25,8.41,5211214.065098599,3.1622,3.2425,3.1546,3.2157,5211214.0651
2010-06-30 10:00:00,8.41,8.43,8.33,8.35,3587312.900926586,3.2157,3.2234,3.1852,3.1928,3587312.9009
2010-06-30 10:30:00,8.35,8.38,8.3,8.31,2946780.7080066525,3.1928,3.2043,3.1737,3.1775,2946780.708
2010-06-30 11:00:00,8.31,8.41,8.3,8.39,2665478.736041815,3.1775,3.2157,3.1737,3.2081,2665478.736
2010-06-30 11:30:00,8.39,8.43,8.37,8.38,3003801.377999525,3.2081,3.2234,3.2004,3.2043,3003801.378
2010-06-30 12:00:00,8.38,8.4,8.36,8.36,2357567.118080304,3.2043,3.2119,3.1966,3.1966,2357567.1181
2010-06-30 12:30:00,8.36,8.39,8.34,8.35,1702304.585412212,3.1966,3.2081,3.189,3.1928,1702304.5854
2010-06-30 13:00:00,8.34,8.38,8.33,8.37,2316464.718460442,3.189,3.2043,3.1852,3.2004,2316464.7185
2010-06-30 13:30:00,8.37,8.38,8.34,8.38,1814207.650273224,3.2004,3.2043,3.189,3.2043,1814207.6503
2010-06-30 14:00:00,8.38,8.39,8.3,8.32,3213114.754098361,3.2043,3.2081,3.1737,3.1813,3213114.7541
2010-06-30 14:30:00,8.32,8.35,8.31,8.34,2498218.104062723,3.1813,3.1928,3.1775,3.189,2498218.1041
2010-06-30 15:00:00,8.33,8.33,8.27,8.28,2979805.1793775246,3.1852,3.1852,3.1622,3.166,2979805.1794
2010-06-30 15:30:00,8.28,8.3,8.23,8.26,10353765.74008078,3.166,3.1737,3.1469,3.1584,10353765.7401
2010-07-01 09:30:00,8.25,8.27,8.22,8.24,5882394.868139701,3.1546,3.1622,3.1431,3.1507,5882394.8681
2010-07-01 10:00:00,8.25,8.25,8.11,8.12,5386552.625326681,3.1546,3.1546,3.101,3.1049,5386552.6253
2010-07-01 10:30:00,8.13,8.14,8.02,8.13,11329769.54145878,3.1087,3.1125,3.0666,3.1087,11329769.5415
2010-07-01 11:00:00,8.13,8.25,8.11,8.24,7101686.861487289,3.1087,3.1546,3.101,3.1507,7101686.8615
2010-07-01 11:30:00,8.23,8.29,8.2,8.28,4557139.463055357,3.1469,3.1699,3.1354,3.166,4557139.4631
2010-07-01 12:00:00,8.28,8.29,8.19,8.19,2260631.979092421,3.166,3.1699,3.1316,3.1316,2260631.9791
2010-07-01 12:30:00,8.19,8.28,8.19,8.23,2227845.0938465195,3.1316,3.166,3.1316,3.1469,2227845.0938
2010-07-01 13:00:00,8.23,8.26,8.22,8.23,1410311.2378237112,3.1469,3.1584,3.1431,3.1469,1410311.2378
2010-07-01 13:30:00,8.23,8.29,8.23,8.27,2561416.013304823,3.1469,3.1699,3.1469,3.1622,2561416.0133
2010-07-01 14:00:00,8.27,8.32,8.26,8.27,2525065.336184367,3.1622,3.1813,3.1584,3.1622,2525065.3362
2010-07-01 14:30:00,8.27,8.28,8.21,8.24,2655500.1187930624,3.1622,3.166,3.1393,3.1507,2655500.1188
2010-07-01 15:00:00,8.24,8.28,8.22,8.27,2966262.770254217,3.1507,3.166,3.1431,3.1622,2966262.7703
2010-07-01 15:30:00,8.27,8.3,8.25,8.26,6133285.81610834,3.1622,3.1737,3.1546,3.1584,6133285.8161
2010-07-02 09:30:00,8.29,8.32,8.17,8.21,2515324.305060585,3.1699,3.1813,3.124,3.1393,2515324.3051
2010-07-02 10:00:00,8.21,8.23,8.15,8.16,3490615.3480636734,3.1393,3.1469,3.1163,3.1201,3490615.3481
2010-07-02 10:30:00,8.16,8.18,8.12,8.14,3039914.468995011,3.1201,3.1278,3.1049,3.1125,3039914.469
2010-07-02 11:00:00,8.14,8.19,8.14,8.17,3141363.74435733,3.1125,3.1316,3.1125,3.124,3141363.7444
2010-07-02 11:30:00,8.16,8.18,8.11,8.18,3430030.8861962464,3.1201,3.1278,3.101,3.1278,3430030.8862
2010-07-02 12:00:00,8.18,8.19,8.14,8.18,2458066.048942742,3.1278,3.1316,3.1125,3.1278,2458066.0489
2010-07-02 12:30:00,8.18,8.19,8.15,8.16,1405084.3430743646,3.1278,3.1316,3.1163,3.1201,1405084.3431
2010-07-02 13:00:00,8.16,8.18,8.13,8.15,2401282.9650748395,3.1201,3.1278,3.1087,3.1163,2401282.9651
2010-07-02 13:30:00,8.15,8.18,8.15,8.17,1697790.4490377763,3.1163,3.1278,3.1163,3.124,1697790.449
2010-07-02 14:00:00,8.17,8.18,8.13,8.14,1788548.3487764315,3.124,3.1278,3.1087,3.1125,1788548.3488
2010-07-02 14:30:00,8.14,8.15,8.11,8.13,2445949.1565692564,3.1125,3.1163,3.101,3.1087,2445949.1566
2010-07-02 15:00:00,8.13,8.14,8.11,8.12,2577096.697552863,3.1087,3.1125,3.101,3.1049,2577096.6976
2010-07-02 15:30:00,8.12,8.18,8.1,8.11,5630315.9895462105,3.1049,3.1278,3.0972,3.101,5630315.9895
2010-07-06 09:30:00,8.22,8.32,8.17,8.2,4310049.893086243,3.1431,3.1813,3.124,3.1354,4310049.8931
2010-07-06 10:00:00,8.2,8.27,8.17,8.27,2531480.161558565,3.1354,3.1622,3.124,3.1622,2531480.1616
2010-07-06 10:30:00,8.27,8.3,8.27,8.29,2566642.9080541697,3.1622,3.1737,3.1622,3.1699,2566642.9081
2010-07-06 11:00:00,8.29,8.3,8.27,8.27,2190781.658351152,3.1699,3.1737,3.1622,3.1622,2190781.6584
2010-07-06 11:30:00,8.27,8.32,8.26,8.3,3067236.8733665952,3.1622,3.1813,3.1584,3.1737,3067236.8734
2010-07-06 12:00:00,8.3,8.33,8.27,8.27,3195295.794725588,3.1737,3.1852,3.1622,3.1622,3195295.7947
2010-07-06 12:30:00,8.27,8.28,8.2,8.2,2017581.3732478025,3.1622,3.166,3.1354,3.1354,2017581.3732
2010-07-06 13:00:00,8.2,8.23,8.19,8.21,1101924.4476122595,3.1354,3.1469,3.1316,3.1393,1101924.4476
2010-07-06 13:30:00,8.21,8.22,8.11,8.12,1579472.558802566,3.1393,3.1431,3.101,3.1049,1579472.5588
2010-07-06 14:00:00,8.12,8.15,8.09,8.14,1411261.5823235924,3.1049,3.1163,3.0934,3.1125,1411261.5823
2010-07-06 14:30:00,8.14,8.17,8.13,8.13,1658826.3245426468,3.1125,3.124,3.1087,3.1087,1658826.3245
2010-07-06 15:00:00,8.13,8.14,8.07,8.1,2460204.3240674743,3.1087,3.1125,3.0857,3.0972,2460204.3241
2010-07-06 15:30:00,8.09,8.15,8.09,8.14,5929436.92088382,3.0934,3.1163,3.0934,3.1125,5929436.9209
2010-07-07 09:30:00,8.13,8.16,8.06,8.15,4270135.424091233,3.1087,3.1201,3.0819,3.1163,4270135.4241
2010-07-07 10:00:00,8.15,8.25,8.15,8.23,6015680.68424804,3.1163,3.1546,3.1163,3.1469,6015680.6842
2010-07-07 10:30:00,8.23,8.29,8.22,8.29,3617248.752672844,3.1469,3.1699,3.1431,3.1699,3617248.7527
2010-07-07 11:00:00,8.29,8.3,8.24,8.25,2184366.832976954,3.1699,3.1737,3.1507,3.1546,2184366.833
2010-07-07 11:30:00,8.25,8.29,8.2,8.22,1774293.1812782134,3.1546,3.1699,3.1354,3.1431,1774293.1813
2010-07-07 12:00:00,8.22,8.28,8.21,8.27,2310049.893086244,3.1431,3.166,3.1393,3.1622,2310049.8931
2010-07-07 12:30:00,8.27,8.28,8.22,8.22,988833.452126396,3.1622,3.166,3.1431,3.1431,988833.4521
2010-07-07 13:00:00,8.23,8.27,8.22,8.26,1499643.6208125446,3.1469,3.1622,3.1431,3.1584,1499643.6208
2010-07-07 13:30:00,8.25,8.28,8.24,8.27,1674507.0087906867,3.1546,3.166,3.1507,3.1622,1674507.0088
2010-07-07 14:00:00,8.27,8.27,8.25,8.25,950106.9137562368,3.1622,3.1622,3.1546,3.1546,950106.9138
2010-07-07 14:30:00,8.25,8.27,8.23,8.27,1379900.2138275125,3.1546,3.1622,3.1469,3.1622,1379900.2138
2010-07-07 15:00:00,8.27,8.28,8.25,8.26,2070325.4929912093,3.1622,3.166,3.1546,3.1584,2070325.493
2010-07-07 15:30:00,8.27,8.35,8.27,8.34,7928486.576383939,3.1622,3.1928,3.1622,3.189,7928486.5764
2010-07-08 09:30:00,8.38,8.46,8.34,8.42,4531717.747683535,3.2043,3.2349,3.189,3.2196,4531717.7477
2010-07-08 10:00:00,8.42,8.5,8.41,8.49,3227132.3354716087,3.2196,3.2502,3.2157,3.2463,3227132.3355
2010-07-08 10:30:00,8.49,8.5,8.43,8.45,2554288.429555714,3.2463,3.2502,3.2234,3.231,2554288.4296
2010-07-08 11:00:00,8.45,8.45,8.4,8.42,3028035.162746496,3.231,3.231,3.2119,3.2196,3028035.1627
2010-07-08 11:30:00,8.42,8.43,8.34,8.37,1825136.6120218576,3.2196,3.2234,3.189,3.2004,1825136.612
2010-07-08 12:00:00,8.37,8.41,8.36,8.39,1377049.1803278688,3.2004,3.2157,3.1966,3.2081,1377049.1803
2010-07-08 12:30:00,8.39,8.4,8.37,8.38,1139700.6414825374,3.2081,3.2119,3.2004,3.2043,1139700.6415
2010-07-08 13:00:00,8.38,8.42,8.38,8.41,1224994.0603468758,3.2043,3.2196,3.2043,3.2157,1224994.0603
2010-07-08 13:30:00,8.41,8.42,8.35,8.35,2077690.6628652888,3.2157,3.2196,3.1928,3.1928,2077690.6629
2010-07-08 14:00:00,8.35,8.37,8.3,8.32,2780945.5927773817,3.1928,3.2004,3.1737,3.1813,2780945.5928
2010-07-08 14:30:00,8.32,8.33,8.3,8.32,2226657.163221668,3.1813,3.1852,3.1737,3.1813,2226657.1632
2010-07-08 15:00:00,8.32,8.33,8.27,8.33,4686623.901164172,3.1813,3.1852,3.1622,3.1852,4686623.9012
2010-07-08 15:30:00,8.33,8.38,8.33,8.37,5485150.867189356,3.1852,3.2043,3.1852,3.2004,5485150.8672
2010-07-09 09:30:00,8.39,8.42,8.31,8.34,2523402.233309575,3.2081,3.2196,3.1775,3.189,2523402.2333
2010-07-09 10:00:00,8.34,8.36,8.3,8.33,2914231.408885721,3.189,3.1966,3.1737,3.1852,2914231.4089
2010-07-09 10:30:00,8.33,8.38,8.31,8.35,2691613.2097885483,3.1852,3.2043,3.1775,3.1928,2691613.2098
2010-07-09 11:00:00,8.35,8.4,8.34,8.4,2224518.888096935,3.1928,3.2119,3.189,3.2119,2224518.8881
2010-07-09 11:30:00,8.4,8.45,8.4,8.44,2582561.17842718,3.2119,3.231,3.2119,3.2272,2582561.1784
2010-07-09 12:00:00,8.44,8.49,8.43,8.48,3182466.143977192,3.2272,3.2463,3.2234,3.2425,3182466.144
2010-07-09 12:30:00,8.47,8.49,8.46,8.48,1566880.49417914,3.2387,3.2463,3.2349,3.2425,1566880.4942
2010-07-09 13:00:00,8.48,8.49,8.43,8.44,1493941.5538132573,3.2425,3.2463,3.2234,3.2272,1493941.5538
2010-07-09 13:30:00,8.44,8.46,8.43,8.46,2018531.717747684,3.2272,3.2349,3.2234,3.2349,2018531.7177
2010-07-09 14:00:00,8.46,8.46,8.42,8.43,1943929.6745070089,3.2349,3.2349,3.2196,3.2234,1943929.6745
2010-07-09 14:30:00,8.43,8.5,8.42,8.49,1993110.0023758607,3.2234,3.2502,3.2196,3.2463,1993110.0024
2010-07-09 15:00:00,8.49,8.52,8.48,8.49,2686623.901164172,3.2463,3.2578,3.2425,3.2463,2686623.9012
2010-07-09 15:30:00,8.49,8.55,8.48,8.54,6990496.555001188,3.2463,3.2693,3.2425,3.2655,6990496.555
2010-07-12 09:30:00,8.49,8.58,8.44,8.57,3478973.627940129,3.2463,3.2807,3.2272,3.2769,3478973.6279
2010-07-12 10:00:00,8.56,8.58,8.5,8.5,1693276.3126633405,3.2731,3.2807,3.2502,3.2502,1693276.3127
2010-07-12 10:30:00,8.49,8.52,8.46,8.48,1549536.707056308,3.2463,3.2578,3.2349,3.2425,1549536.7071
2010-07-12 11:00:00,8.47,8.53,8.45,8.51,1749584.224281302,3.2387,3.2616,3.231,3.254,1749584.2243
2010-07-12 11:30:00,8.51,8.55,8.5,8.55,857923.4972677596,3.254,3.2693,3.2502,3.2693,857923.4973
2010-07-12 12:00:00,8.54,8.59,8.54,8.57,1815395.580898076,3.2655,3.2846,3.2655,3.2769,1815395.5809
2010-07-12 12:30:00,8.57,8.6,8.56,8.56,2181990.971727251,3.2769,3.2884,3.2731,3.2731,2181990.9717
2010-07-12 13:00:00,8.56,8.58,8.54,8.57,1266096.459966738,3.2731,3.2807,3.2655,3.2769,1266096.46
2010-07-12 13:30:00,8.57,8.58,8.55,8.58,902352.102637206,3.2769,3.2807,3.2693,3.2807,902352.1026
2010-07-12 14:00:00,8.58,8.58,8.53,8.54,900213.8275124733,3.2807,3.2807,3.2616,3.2655,900213.8275
2010-07-12 14:30:00,8.54,8.55,8.52,8.54,1204086.4813494892,3.2655,3.2693,3.2578,3.2655,1204086.4813
2010-07-12 15:00:00,8.54,8.55,8.51,8.53,1427655.0249465432,3.2655,3.2693,3.254,3.2616,1427655.0249
2010-07-12 15:30:00,8.53,8.54,8.5,8.51,5834640.05702067,3.2616,3.2655,3.2502,3.254,5834640.057
2010-07-13 09:30:00,8.61,8.73,8.61,8.68,3945355.191256832,3.2922,3.3381,3.2922,3.319,3945355.1913
2010-07-13 10:00:00,8.68,8.74,8.67,8.74,3809931.100023759,3.319,3.3419,3.3152,3.3419,3809931.1
2010-07-13 10:30:00,8.74,8.75,8.71,8.73,2718698.028035163,3.3419,3.3457,3.3305,3.3381,2718698.028
2010-07-13 11:00:00,8.73,8.77,8.73,8.75,1797814.207650273,3.3381,3.3534,3.3381,3.3457,1797814.2077
2010-07-13 11:30:00,8.75,8.82,8.73,8.73,2522214.3026847234,3.3457,3.3725,3.3381,3.3381,2522214.3027
2010-07-13 12:00:00,8.73,8.76,8.71,8.75,1646947.0182941316,3.3381,3.3496,3.3305,3.3457,1646947.0183
2010-07-13 12:30:00,8.75,8.78,8.75,8.76,1186980.2803516274,3.3457,3.3572,3.3457,3.3496,1186980.2804
2010-07-13 13:00:00,8.76,8.81,8.73,8.75,2677120.45616536,3.3496,3.3687,3.3381,3.3457,2677120.4562
2010-07-13 13:30:00,8.76,8.79,8.75,8.77,1665716.3221667856,3.3496,3.361,3.3457,3.3534,1665716.3222
2010-07-13 14:00:00,8.77,8.84,8.77,8.83,3216916.132097885,3.3534,3.3802,3.3534,3.3763,3216916.1321
2010-07-13 14:30:00,8.83,8.86,8.83,8.85,2480161.55856498,3.3763,3.3878,3.3763,3.384,2480161.5586
2010-07-13 15:00:00,8.85,8.89,8.85,8.88,2657875.9800427654,3.384,3.3993,3.384,3.3955,2657875.98
2010-07-13 15:30:00,8.88,8.89,8.85,8.85,5928248.990258969,3.3955,3.3993,3.384,3.384,5928248.9903
2010-07-14 09:30:00,8.85,8.9,8.71,8.77,5763364.219529579,3.384,3.4031,3.3305,3.3534,5763364.2195
2010-07-14 10:00:00,8.78,8.91,8.75,8.89,3744119.743406985,3.3572,3.4069,3.3457,3.3993,3744119.7434
2010-07-14 10:30:00,8.89,8.95,8.87,8.94,3973627.9401282966,3.3993,3.4222,3.3916,3.4184,3973627.9401
2010-07-14 11:00:00,8.94,9.03,8.92,9.0,3874079.35376574,3.4184,3.4528,3.4108,3.4413,3874079.3538
2010-07-14 11:30:00,9.0,9.02,8.98,9.01,1746258.0185317178,3.4413,3.449,3.4337,3.4452,1746258.0185
2010-07-14 12:00:00,9.01,9.02,8.97,8.98,1459491.5656925635,3.4452,3.449,3.4299,3.4337,1459491.5657
2010-07-14 12:30:00,8.98,8.99,8.93,8.93,1038251.3661202186,3.4337,3.4375,3.4146,3.4146,1038251.3661
2010-07-14 13:00:00,8.93,8.95,8.91,8.94,933238.2988833452,3.4146,3.4222,3.4069,3.4184,933238.2989
2010-07-14 13:30:00,8.94,8.94,8.86,8.87,1303397.4815870754,3.4184,3.4184,3.3878,3.3916,1303397.4816
2010-07-14 14:00:00,8.87,8.87,8.8,8.81,2021620.3373722967,3.3916,3.3916,3.3649,3.3687,2021620.3374
2010-07-14 14:30:00,8.81,8.91,8.8,8.89,1810168.686148729,3.3687,3.4069,3.3649,3.3993,1810168.6861
2010-07-14 15:00:00,8.89,8.91,8.87,8.9,2790686.623901164,3.3993,3.4069,3.3916,3.4031,2790686.6239
2010-07-14 15:30:00,8.9,8.9,8.86,8.89,5456402.94606795,3.4031,3.4031,3.3878,3.3993,5456402.9461
2010-07-15 09:30:00,8.94,8.94,8.8,8.87,2246851.983844144,3.4184,3.4184,3.3649,3.3916,2246851.9838
2010-07-15 10:00:00,8.87,8.87,8.73,8.8,5570444.286053695,3.3916,3.3916,3.3381,3.3649,5570444.2861
2010-07-15 10:30:00,8.8,8.84,8.78,8.83,2369921.59657876,3.3649,3.3802,3.3572,3.3763,2369921.5966
2010-07-15 11:00:00,8.83,8.84,8.77,8.81,2612734.616298408,3.3763,3.3802,3.3534,3.3687,2612734.6163
2010-07-15 11:30:00,8.8,8.83,8.75,8.77,2598954.6210501306,3.3649,3.3763,3.3457,3.3534,2598954.6211
2010-07-15 12:00:00,8.77,8.77,8.71,8.71,2656925.6355428845,3.3534,3.3534,3.3305,3.3305,2656925.6355
2010-07-15 12:30:00,8.72,8.76,8.7,8.73,1341173.6754573532,3.3343,3.3496,3.3266,3.3381,1341173.6755
2010-07-15 13:00:00,8.73,8.8,8.73,8.78,1572820.1473033975,3.3381,3.3649,3.3381,3.3572,1572820.1473
2010-07-15 13:30:00,8.78,8.79,8.74,8.75,1858873.8417676408,3.3572,3.361,3.3419,3.3457,1858873.8418
2010-07-15 14:00:00,8.75,8.77,8.73,8.75,2132335.471608458,3.3457,3.3534,3.3381,3.3457,2132335.4716
2010-07-15 14:30:00,8.75,8.8,8.75,8.78,1755048.705155619,3.3457,3.3649,3.3457,3.3572,1755048.7052
2010-07-15 15:00:00,8.78,8.79,8.72,8.78,2907816.583511523,3.3572,3.361,3.3343,3.3572,2907816.5835
2010-07-15 15:30:00,8.78,8.88,8.78,8.85,4920408.648134949,3.3572,3.3955,3.3572,3.384,4920408.6481
2010-07-16 09:30:00,8.86,8.87,8.64,8.68,8368496.079828938,3.3878,3.3916,3.3037,3.319,8368496.0798
2010-07-16 10:00:00,8.68,8.69,8.57,8.58,3728201.473033975,3.319,3.3228,3.2769,3.2807,3728201.473
2010-07-16 10:30:00,8.58,8.62,8.56,8.6,3714659.063910668,3.2807,3.296,3.2731,3.2884,3714659.0639
2010-07-16 11:00:00,8.6,8.63,8.57,8.59,2194345.4502257067,3.2884,3.2999,3.2769,3.2846,2194345.4502
2010-07-16 11:30:00,8.58,8.6,8.54,8.54,2253266.809218341,3.2807,3.2884,3.2655,3.2655,2253266.8092
2010-07-16 12:00:00,8.54,8.56,8.51,8.53,2696364.9322879543,3.2655,3.2731,3.254,3.2616,2696364.9323
2010-07-16 12:30:00,8.53,8.57,8.52,8.54,1109289.6174863388,3.2616,3.2769,3.2578,3.2655,1109289.6175
2010-07-16 13:00:00,8.54,8.56,8.51,8.52,1502969.8265621287,3.2655,3.2731,3.254,3.2578,1502969.8266
2010-07-16 13:30:00,8.52,8.54,8.48,8.49,2187693.0387265384,3.2578,3.2655,3.2425,3.2463,2187693.0387
2010-07-16 14:00:00,8.49,8.52,8.49,8.51,1912330.7198859584,3.2463,3.2578,3.2463,3.254,1912330.7199
2010-07-16 14:30:00,8.51,8.52,8.48,8.5,1774055.595153243,3.254,3.2578,3.2425,3.2502,1774055.5952
2010-07-16 15:00:00,8.5,8.51,8.46,8.48,1878118.3178902352,3.2502,3.254,3.2349,3.2425,1878118.3179
2010-07-16 15:30:00,8.48,8.52,8.44,8.45,7666191.494416726,3.2425,3.2578,3.2272,3.231,7666191.4944
2010-07-19 09:30:00,8.49,8.59,8.49,8.55,2468757.4245664054,3.2463,3.2846,3.2463,3.2693,2468757.4246
2010-07-19 10:00:00,8.55,8.57,8.49,8.5,1379425.041577572,3.2693,3.2769,3.2463,3.2502,1379425.0416
2010-07-19 10:30:00,8.5,8.55,8.49,8.53,1672606.3197909242,3.2502,3.2693,3.2463,3.2616,1672606.3198
2010-07-19 11:00:00,8.52,8.55,8.51,8.52,1133285.8161083392,3.2578,3.2693,3.254,3.2578,1133285.8161
2010-07-19 11:30:00,8.52,8.54,8.48,8.51,1115704.442860537,3.2578,3.2655,3.2425,3.254,1115704.4429
2010-07-19 12:00:00,8.51,8.51,8.47,8.5,970539.3205036826,3.254,3.254,3.2387,3.2502,970539.3205
2010-07-19 12:30:00,8.5,8.55,8.49,8.53,1274174.3882157283,3.2502,3.2693,3.2463,3.2616,1274174.3882
2010-07-19 13:00:00,8.53,8.54,8.49,8.51,773580.4229033025,3.2616,3.2655,3.2463,3.254,773580.4229
2010-07-19 13:30:00,8.5,8.55,8.5,8.53,1220717.5100974103,3.2502,3.2693,3.2502,3.2616,1220717.5101
2010-07-19 14:00:00,8.53,8.58,8.53,8.57,1051793.775243526,3.2616,3.2807,3.2616,3.2769,1051793.7752
2010-07-19 14:30:00,8.57,8.63,8.57,8.63,2125207.887859349,3.2769,3.2999,3.2769,3.2999,2125207.8879
2010-07-19 15:00:00,8.63,8.65,8.57,8.57,1766452.8391541934,3.2999,3.3075,3.2769,3.2769,1766452.8392
2010-07-19 15:30:00,8.57,8.59,8.55,8.59,3837253.504395344,3.2769,3.2846,3.2693,3.2846,3837253.5044
2010-07-20 09:30:00,8.43,8.46,8.38,8.41,5377999.52482775,3.2234,3.2349,3.2043,3.2157,5377999.5248
2010-07-20 10:00:00,8.41,8.51,8.39,8.5,3128296.507483963,3.2157,3.254,3.2081,3.2502,3128296.5075
2010-07-20 10:30:00,8.5,8.58,8.49,8.55,2996198.6220004754,3.2502,3.2807,3.2463,3.2693,2996198.622
2010-07-20 11:00:00,8.56,8.66,8.54,8.61,4099311.0002375855,3.2731,3.3113,3.2655,3.2922,4099311.0002
2010-07-20 11:30:00,8.6,8.61,8.54,8.58,2050130.6723687337,3.2884,3.2922,3.2655,3.2807,2050130.6724
2010-07-20 12:00:00,8.58,8.6,8.56,8.57,1593014.9679258731,3.2807,3.2884,3.2731,3.2769,1593014.9679
2010-07-20 12:30:00,8.58,8.61,8.57,8.59,975766.2152530293,3.2807,3.2922,3.2769,3.2846,975766.2153
2010-07-20 13:00:00,8.59,8.61,8.56,8.6,739605.6070325493,3.2846,3.2922,3.2731,3.2884,739605.607
2010-07-20 13:30:00,8.6,8.68,8.59,8.67,2134711.332858161,3.2884,3.319,3.2846,3.3152,2134711.3329
2010-07-20 14:00:00,8.67,8.68,8.62,8.66,1413875.0296982655,3.3152,3.319,3.296,3.3113,1413875.0297
2010-07-20 14:30:00,8.65,8.69,8.65,8.67,1676645.2839154194,3.3075,3.3228,3.3075,3.3152,1676645.2839
2010-07-20 15:00:00,8.67,8.73,8.66,8.7,2471370.871941079,3.3152,3.3381,3.3113,3.3266,2471370.8719
2010-07-20 15:30:00,8.7,8.78,8.7,8.74,5812069.375148491,3.3266,3.3572,3.3266,3.3419,5812069.3751
2010-07-21 09:30:00,8.72,8.82,8.57,8.62,4293418.864338323,3.3343,3.3725,3.2769,3.296,4293418.8643
2010-07-21 10:00:00,8.62,8.72,8.59,8.7,5106438.583986695,3.296,3.3343,3.2846,3.3266,5106438.584
2010-07-21 10:30:00,8.7,8.7,8.62,8.65,2598241.86267522,3.3266,3.3266,3.296,3.3075,2598241.8627
2010-07-21 11:00:00,8.65,8.65,8.55,8.56,3493703.967688287,3.3075,3.3075,3.2693,3.2731,3493703.9677
2010-07-21 11:30:00,8.56,8.6,8.54,8.59,1433119.5058208602,3.2731,3.2884,3.2655,3.2846,1433119.5058
2010-07-21 12:00:00,8.58,8.62,8.58,8.6,1527203.6113090997,3.2807,3.296,3.2807,3.2884,1527203.6113
2010-07-21 12:30:00,8.59,8.66,8.59,8.62,3282252.3164647184,3.2846,3.3113,3.2846,3.296,3282252.3165
2010-07-21 13:00:00,8.62,8.64,8.6,8.62,1976716.5597529104,3.296,3.3037,3.2884,3.296,1976716.5598
2010-07-21 13:30:00,8.62,8.62,8.57,8.57,2054644.8087431693,3.296,3.296,3.2769,3.2769,2054644.8087
2010-07-21 14:00:00,8.57,8.61,8.48,8.49,3906391.066761701,3.2769,3.2922,3.2425,3.2463,3906391.0668
2010-07-21 14:30:00,8.49,8.52,8.43,8.44,4434307.436445712,3.2463,3.2578,3.2234,3.2272,4434307.4364
2010-07-21 15:00:00,8.44,8.53,8.43,8.48,4965312.425754336,3.2272,3.2616,3.2234,3.2425,4965312.4258
2010-07-21 15:30:00,8.48,8.5,8.45,8.49,7897837.966262771,3.2425,3.2502,3.231,3.2463,7897837.9663
2010-07-22 09:30:00,8.88,9.07,8.78,8.79,12807792.824899027,3.3955,3.4681,3.3572,3.361,12807792.8249
2010-07-22 10:00:00,8.79,8.84,8.75,8.83,6038964.12449513,3.361,3.3802,3.3457,3.3763,6038964.1245
2010-07-22 10:30:00,8.84,8.94,8.82,8.91,5159420.289855072,3.3802,3.4184,3.3725,3.4069,5159420.2899
2010-07-22 11:00:00,8.91,8.97,8.89,8.97,3873366.595390829,3.4069,3.4299,3.3993,3.4299,3873366.5954
2010-07-22 11:30:00,8.96,8.97,8.86,8.91,4328581.610833927,3.426,3.4299,3.3878,3.4069,4328581.6108
2010-07-22 12:00:00,8.91,8.95,8.88,8.91,2332145.402708482,3.4069,3.4222,3.3955,3.4069,2332145.4027
2010-07-22 12:30:00,8.91,8.92,8.89,8.91,1651223.5685435971,3.4069,3.4108,3.3993,3.4069,1651223.5685
2010-07-22 13:00:00,8.91,8.92,8.85,8.92,2698028.0351627464,3.4069,3.4108,3.384,3.4108,2698028.0352
2010-07-22 13:30:00,8.92,8.92,8.86,8.86,1789261.1071513423,3.4108,3.4108,3.3878,3.3878,1789261.1072
2010-07-22 14:00:00,8.87,8.88,8.83,8.85,2104537.8949869326,3.3916,3.3955,3.3763,3.384,2104537.895
2010-07-22 14:30:00,8.86,8.86,8.8,8.83,3043715.8469945355,3.3878,3.3878,3.3649,3.3763,3043715.847
2010-07-22 15:00:00,8.83,8.85,8.8,8.82,2996911.380375386,3.3763,3.384,3.3649,3.3725,2996911.3804
2010-07-22 15:30:00,8.82,8.83,8.78,8.81,7735329.056783084,3.3725,3.3763,3.3572,3.3687,7735329.0568
2010-07-23 09:30:00,8.77,8.79,8.62,8.62,4901401.758137325,3.3534,3.361,3.296,3.296,4901401.7581
2010-07-23 10:00:00,8.62,8.74,8.62,8.73,2210263.720598717,3.296,3.3419,3.296,3.3381,2210263.7206
2010-07-23 10:30:00,8.73,8.77,8.72,8.76,1972915.1817533856,3.3381,3.3534,3.3343,3.3496,1972915.1818
2010-07-23 11:00:00,8.76,8.78,8.75,8.78,1516512.235685436,3.3496,3.3572,3.3457,3.3572,1516512.2357
2010-07-23 11:30:00,8.77,8.81,8.75,8.78,1957234.4975053456,3.3534,3.3687,3.3457,3.3572,1957234.4975
2010-07-23 12:00:00,8.78,8.81,8.73,8.76,2269897.837966263,3.3572,3.3687,3.3381,3.3496,2269897.838
2010-07-23 12:30:00,8.76,8.78,8.74,8.78,1693038.72653837,3.3496,3.3572,3.3419,3.3572,1693038.7265
2010-07-23 13:00:00,8.78,8.86,8.75,8.86,2358279.876455216,3.3572,3.3878,3.3457,3.3878,2358279.8765
2010-07-23 13:30:00,8.86,8.89,8.83,8.83,1567830.8386790212,3.3878,3.3993,3.3763,3.3763,1567830.8387
2010-07-23 14:00:00,8.83,8.86,8.81,8.82,1326918.507959135,3.3763,3.3878,3.3687,3.3725,1326918.508
2010-07-23 14:30:00,8.83,8.87,8.82,8.86,1147303.397481587,3.3763,3.3916,3.3725,3.3878,1147303.3975
2010-07-23 15:00:00,8.86,8.87,8.84,8.85,1557377.049180328,3.3878,3.3916,3.3802,3.384,1557377.0492
2010-07-23 15:30:00,8.85,8.89,8.83,8.88,4404846.756949394,3.384,3.3993,3.3763,3.3955,4404846.7569
2010-07-26 09:30:00,8.83,8.86,8.78,8.85,2292706.105963412,3.3763,3.3878,3.3572,3.384,2292706.106
2010-07-26 10:00:00,8.85,8.87,8.81,8.83,1864100.736516988,3.384,3.3916,3.3687,3.3763,1864100.7365
2010-07-26 10:30:00,8.83,8.84,8.81,8.83,1101924.4476122595,3.3763,3.3802,3.3687,3.3763,1101924.4476
2010-07-26 11:00:00,8.83,8.86,8.82,8.85,1744832.501781896,3.3763,3.3878,3.3725,3.384,1744832.5018
2010-07-26 11:30:00,8.85,8.87,8.84,8.86,849607.982893799,3.384,3.3916,3.3802,3.3878,849607.9829
2010-07-26 12:00:00,8.86,8.87,8.84,8.85,928011.4041339986,3.3878,3.3916,3.3802,3.384,928011.4041
2010-07-26 12:30:00,8.85,8.86,8.83,8.86,1175813.7324780233,3.384,3.3878,3.3763,3.3878,1175813.7325
2010-07-26 13:00:00,8.86,8.86,8.83,8.84,923734.8538845332,3.3878,3.3878,3.3763,3.3802,923734.8539
2010-07-26 13:30:00,8.84,8.87,8.83,8.83,800427.6550249466,3.3802,3.3916,3.3763,3.3763,800427.655
2010-07-26 14:00:00,8.83,8.84,8.82,8.83,729389.4036588264,3.3763,3.3802,3.3725,3.3763,729389.4037
2010-07-26 14:30:00,8.83,8.84,8.81,8.84,889047.2796388691,3.3763,3.3802,3.3687,3.3802,889047.2796
2010-07-26 15:00:00,8.84,8.89,8.83,8.89,1014730.3397481588,3.3802,3.3993,3.3763,3.3993,1014730.3397
2010-07-26 15:30:00,8.89,8.9,8.86,8.9,3067712.045616536,3.3993,3.4031,3.3878,3.4031,3067712.0456
2010-07-27 09:30:00,8.96,8.97,8.9,8.91,1650985.9824186268,3.426,3.4299,3.4031,3.4069,1650985.9824
2010-07-27 10:00:00,8.91,8.96,8.87,8.91,1928961.74863388,3.4069,3.426,3.3916,3.4069,1928961.7486
2010-07-27 10:30:00,8.91,8.91,8.86,8.87,1110239.96198622,3.4069,3.4069,3.3878,3.3916,1110239.962
2010-07-27 11:00:00,8.87,8.88,8.81,8.83,2329769.541458779,3.3916,3.3955,3.3687,3.3763,2329769.5415
2010-07-27 11:30:00,8.83,8.84,8.8,8.83,1851508.6718935613,3.3763,3.3802,3.3649,3.3763,1851508.6719
2010-07-27 12:00:00,8.83,8.87,8.83,8.85,1111427.8926110717,3.3763,3.3916,3.3763,3.384,1111427.8926
2010-07-27 12:30:00,8.85,8.87,8.81,8.83,1203136.136849608,3.384,3.3916,3.3687,3.3763,1203136.1368
2010-07-27 13:00:00,8.84,8.85,8.79,8.79,1308149.2040864814,3.3802,3.384,3.361,3.361,1308149.2041
2010-07-27 13:30:00,8.8,8.86,8.8,8.84,1017343.787122832,3.3649,3.3878,3.3649,3.3802,1017343.7871
2010-07-27 14:00:00,8.84,8.88,8.83,8.84,1620812.5445473986,3.3802,3.3955,3.3763,3.3802,1620812.5445
2010-07-27 14:30:00,8.84,8.85,8.81,8.84,984081.7296269898,3.3802,3.384,3.3687,3.3802,984081.7296
2010-07-27 15:00:00,8.84,8.87,8.83,8.87,1533380.8505583275,3.3802,3.3916,3.3763,3.3916,1533380.8506
2010-07-27 15:30:00,8.87,8.87,8.83,8.86,2402233.309574721,3.3916,3.3916,3.3763,3.3878,2402233.3096
2010-07-28 09:30:00,8.81,8.88,8.8,8.86,1081492.0408648136,3.3687,3.3955,3.3649,3.3878,1081492.0409
2010-07-28 10:00:00,8.86,8.88,8.8,8.82,1324542.646709432,3.3878,3.3955,3.3649,3.3725,1324542.6467
2010-07-28 10:30:00,8.82,8.82,8.77,8.78,1914706.5811356616,3.3725,3.3725,3.3534,3.3572,1914706.5811
2010-07-28 11:00:00,8.78,8.81,8.76,8.79,1186742.6942266573,3.3572,3.3687,3.3496,3.361,1186742.6942
2010-07-28 11:30:00,8.79,8.83,8.79,8.81,1172962.6989783796,3.361,3.3763,3.361,3.3687,1172962.699
2010-07-28 12:00:00,8.82,8.84,8.81,8.82,1122832.026609646,3.3725,3.3802,3.3687,3.3725,1122832.0266
2010-07-28 12:30:00,8.82,8.83,8.8,8.81,665478.7360418151,3.3725,3.3763,3.3649,3.3687,665478.736
2010-07-28 13:00:00,8.81,8.83,8.78,8.79,739130.4347826088,3.3687,3.3763,3.3572,3.361,739130.4348
2010-07-28 13:30:00,8.79,8.81,8.78,8.8,917320.028510335,3.361,3.3687,3.3572,3.3649,917320.0285
2010-07-28 14:00:00,8.8,8.82,8.77,8.8,1559040.15205512,3.3649,3.3725,3.3534,3.3649,1559040.1521
2010-07-28 14:30:00,8.8,8.83,8.79,8.81,2286053.6944642435,3.3649,3.3763,3.361,3.3687,2286053.6945
2010-07-28 15:00:00,8.81,8.84,8.8,8.83,2203373.7229745784,3.3687,3.3802,3.3649,3.3763,2203373.723
2010-07-28 15:30:00,8.83,8.88,8.83,8.86,4259206.462342599,3.3763,3.3955,3.3763,3.3878,4259206.4623
2010-07-29 09:30:00,8.85,8.92,8.84,8.85,1982893.7990021384,3.384,3.4108,3.3802,3.384,1982893.799
2010-07-29 10:00:00,8.85,8.89,8.83,8.84,2272511.285340936,3.384,3.3993,3.3763,3.3802,2272511.2853
2010-07-29 10:30:00,8.84,8.86,8.81,8.83,1818484.2005226896,3.3802,3.3878,3.3687,3.3763,1818484.2005
2010-07-29 11:00:00,8.83,8.83,8.7,8.7,2523402.233309575,3.3763,3.3763,3.3266,3.3266,2523402.2333
2010-07-29 11:30:00,8.7,8.73,8.67,8.7,2502494.6543121883,3.3266,3.3381,3.3152,3.3266,2502494.6543
2010-07-29 12:00:00,8.7,8.7,8.67,8.68,1896412.4495129485,3.3266,3.3266,3.3152,3.319,1896412.4495
2010-07-29 12:30:00,8.68,8.7,8.65,8.7,1147065.811356617,3.319,3.3266,3.3075,3.3266,1147065.8114
2010-07-29 13:00:00,8.7,8.72,8.68,8.72,1150629.6032311714,3.3266,3.3343,3.319,3.3343,1150629.6032
2010-07-29 13:30:00,8.72,8.77,8.71,8.73,1783083.8679021143,3.3343,3.3534,3.3305,3.3381,1783083.8679
2010-07-29 14:00:00,8.73,8.77,8.7,8.76,1434545.022570682,3.3381,3.3534,3.3266,3.3496,1434545.0226
2010-07-29 14:30:00,8.77,8.83,8.76,8.81,1842005.226894749,3.3534,3.3763,3.3496,3.3687,1842005.2269
2010-07-29 15:00:00,8.81,8.82,8.78,8.8,1605607.032549299,3.3687,3.3725,3.3572,3.3649,1605607.0325
2010-07-29 15:30:00,8.79,8.8,8.73,8.73,3947731.052506534,3.361,3.3649,3.3381,3.3381,3947731.0525
2010-07-30 09:30:00,8.69,8.75,8.65,8.73,2736754.573532906,3.3228,3.3457,3.3075,3.3381,2736754.5735
2010-07-30 10:00:00,8.73,8.8,8.71,8.76,1953908.2917557613,3.3381,3.3649,3.3305,3.3496,1953908.2918
2010-07-30 10:30:00,8.76,8.88,8.76,8.88,2674031.836540746,3.3496,3.3955,3.3496,3.3955,2674031.8365
2010-07-30 11:00:00,8.88,8.9,8.64,8.84,1754811.1190306486,3.3955,3.4031,3.3037,3.3802,1754811.119
2010-07-30 11:30:00,8.84,8.86,8.81,8.83,795675.9325255405,3.3802,3.3878,3.3687,3.3763,795675.9325
2010-07-30 12:00:00,8.84,8.88,8.8,8.82,963649.322879544,3.3802,3.3955,3.3649,3.3725,963649.3229
2010-07-30 12:30:00,8.82,8.87,8.81,8.86,1093846.5193632692,3.3725,3.3916,3.3687,3.3878,1093846.5194
2010-07-30 13:00:00,8.86,8.87,8.81,8.82,1086956.5217391304,3.3878,3.3916,3.3687,3.3725,1086956.5217
2010-07-30 13:30:00,8.82,8.82,8.76,8.77,1234022.3330957473,3.3725,3.3725,3.3496,3.3534,1234022.3331
2010-07-30 14:00:00,8.77,8.83,8.77,8.82,1209313.3760988358,3.3534,3.3763,3.3534,3.3725,1209313.3761
2010-07-30 14:30:00,8.82,8.84,8.79,8.8,1258731.2900926587,3.3725,3.3802,3.361,3.3649,1258731.2901
2010-07-30 15:00:00,8.8,8.87,8.79,8.85,1755761.4635305298,3.3649,3.3916,3.361,3.384,1755761.4635
2010-07-30 15:30:00,8.85,8.86,8.8,8.8,3597766.690425279,3.384,3.3878,3.3649,3.3649,3597766.6904
2010-08-02 09:30:00,8.95,9.0,8.91,8.97,1989783.796626277,3.4222,3.4413,3.4069,3.4299,1989783.7966
2010-08-02 10:00:00,8.97,9.07,8.97,9.06,2707056.307911618,3.4299,3.4681,3.4299,3.4643,2707056.3079
2010-08-02 10:30:00,9.06,9.07,9.02,9.05,2602518.412924685,3.4643,3.4681,3.449,3.4605,2602518.4129
2010-08-02 11:00:00,9.06,9.07,9.05,9.05,1027084.8182466144,3.4643,3.4681,3.4605,3.4605,1027084.8182
2010-08-02 11:30:00,9.06,9.08,9.03,9.05,1118080.30411024,3.4643,3.4719,3.4528,3.4605,1118080.3041
2010-08-02 12:00:00,9.05,9.05,9.01,9.01,1085055.832739368,3.4605,3.4605,3.4452,3.4452,1085055.8327
2010-08-02 12:30:00,9.01,9.02,8.99,9.01,786885.2459016393,3.4452,3.449,3.4375,3.4452,786885.2459
2010-08-02 13:00:00,9.01,9.02,9.0,9.0,996673.7942504158,3.4452,3.449,3.4413,3.4413,996673.7943
2010-08-02 13:30:00,9.0,9.05,8.99,9.03,981705.8683772868,3.4413,3.4605,3.4375,3.4528,981705.8684
2010-08-02 14:00:00,9.04,9.05,9.02,9.03,1253979.5675932523,3.4566,3.4605,3.449,3.4528,1253979.5676
2010-08-02 14:30:00,9.03,9.07,9.03,9.05,1528153.9558089809,3.4528,3.4681,3.4528,3.4605,1528153.9558
2010-08-02 15:00:00,9.05,9.06,9.03,9.05,1504632.929436921,3.4605,3.4643,3.4528,3.4605,1504632.9294
2010-08-02 15:30:00,9.05,9.05,9.02,9.03,4076027.559990497,3.4605,3.4605,3.449,3.4528,4076027.56
2010-08-03 09:30:00,9.0,9.05,8.98,9.01,1637681.1594202898,3.4413,3.4605,3.4337,3.4452,1637681.1594
2010-08-03 10:00:00,9.01,9.01,8.95,8.96,1364694.7018294132,3.4452,3.4452,3.4222,3.426,1364694.7018
2010-08-03 10:30:00,8.96,9.0,8.96,9.0,1235447.849845569,3.426,3.4413,3.426,3.4413,1235447.8498
2010-08-03 11:00:00,9.01,9.01,8.94,8.94,1495604.6566880494,3.4452,3.4452,3.4184,3.4184,1495604.6567
2010-08-03 11:30:00,8.94,8.97,8.94,8.94,1433357.0919458305,3.4184,3.4299,3.4184,3.4184,1433357.0919
2010-08-03 12:00:00,8.94,8.94,8.88,8.89,1543359.46780708,3.4184,3.4184,3.3955,3.3993,1543359.4678
2010-08-03 12:30:00,8.89,8.9,8.86,8.87,1669042.5279163695,3.3993,3.4031,3.3878,3.3916,1669042.5279
2010-08-03 13:00:00,8.87,8.87,8.83,8.86,2648847.707293894,3.3916,3.3916,3.3763,3.3878,2648847.7073
2010-08-03 13:30:00,8.86,8.89,8.86,8.88,1688524.5901639345,3.3878,3.3993,3.3878,3.3955,1688524.5902
2010-08-03 14:00:00,8.87,8.88,8.83,8.84,2129722.024233785,3.3916,3.3955,3.3763,3.3802,2129722.0242
2010-08-03 14:30:00,8.84,8.84,8.83,8.83,1620574.9584224282,3.3802,3.3802,3.3763,3.3763,1620574.9584
2010-08-03 15:00:00,8.83,8.84,8.82,8.83,1995961.0358755048,3.3763,3.3802,3.3725,3.3763,1995961.0359
2010-08-03 15:30:00,8.83,8.84,8.81,8.83,6931812.782133523,3.3763,3.3802,3.3687,3.3763,6931812.7821
2010-08-04 09:30:00,8.86,8.93,8.83,8.88,3327868.8524590163,3.3878,3.4146,3.3763,3.3955,3327868.8525
2010-08-04 10:00:00,8.88,8.91,8.81,8.82,2766690.425279164,3.3955,3.4069,3.3687,3.3725,2766690.4253
2010-08-04 10:30:00,8.83,8.86,8.8,8.83,2538845.3314326443,3.3763,3.3878,3.3649,3.3763,2538845.3314
2010-08-04 11:00:00,8.82,8.86,8.82,8.85,1255405.0843430744,3.3725,3.3878,3.3725,3.384,1255405.0843
2010-08-04 11:30:00,8.85,8.88,8.84,8.85,915419.3395105726,3.384,3.3955,3.3802,3.384,915419.3395
2010-08-04 12:00:00,8.85,8.91,8.85,8.9,2011404.1339985745,3.384,3.4069,3.384,3.4031,2011404.134
2010-08-04 12:30:00,8.9,8.93,8.9,8.91,821810.4062722737,3.4031,3.4146,3.4031,3.4069,821810.4063
2010-08-04 13:00:00,8.91,8.92,8.86,8.87,1053694.4642432882,3.4069,3.4108,3.3878,3.3916,1053694.4642
2010-08-04 13:30:00,8.87,8.88,8.85,8.86,2481349.4891898315,3.3916,3.3955,3.384,3.3878,2481349.4892
2010-08-04 14:00:00,8.86,8.9,8.86,8.89,2490377.761938703,3.3878,3.4031,3.3878,3.3993,2490377.7619
2010-08-04 14:30:00,8.89,8.9,8.87,8.88,1370634.3549536706,3.3993,3.4031,3.3916,3.3955,1370634.355
2010-08-04 15:00:00,8.88,8.91,8.88,8.9,2593965.3124257545,3.3955,3.4069,3.3955,3.4031,2593965.3124
2010-08-04 15:30:00,8.89,8.91,8.88,8.88,4228320.26609646,3.3993,3.4069,3.3955,3.3955,4228320.2661
2010-08-05 09:30:00,8.84,8.84,8.72,8.75,3212877.1679733903,3.3802,3.3802,3.3343,3.3457,3212877.168
2010-08-05 10:00:00,8.75,8.79,8.75,8.79,1988358.2798764552,3.3457,3.361,3.3457,3.361,1988358.2799
2010-08-05 10:30:00,8.79,8.81,8.72,8.73,1489189.8313138513,3.361,3.3687,3.3343,3.3381,1489189.8313
2010-08-05 11:00:00,8.73,8.78,8.71,8.78,1394630.5535756713,3.3381,3.3572,3.3305,3.3572,1394630.5536
2010-08-05 11:30:00,8.77,8.8,8.75,8.79,1080541.6963649322,3.3534,3.3649,3.3457,3.361,1080541.6964
2010-08-05 12:00:00,8.79,8.83,8.78,8.83,829175.576146353,3.361,3.3763,3.3572,3.3763,829175.5761
2010-08-05 12:30:00,8.83,8.84,8.82,8.84,669517.7001663103,3.3763,3.3802,3.3725,3.3802,669517.7002
2010-08-05 13:00:00,8.84,8.85,8.83,8.84,750772.1549061534,3.3802,3.384,3.3763,3.3802,750772.1549
2010-08-05 13:30:00,8.85,8.86,8.84,8.85,697077.6906628653,3.384,3.3878,3.3802,3.384,697077.6907
2010-08-05 14:00:00,8.86,8.86,8.83,8.84,879306.2485150867,3.3878,3.3878,3.3763,3.3802,879306.2485
2010-08-05 14:30:00,8.84,8.85,8.83,8.84,827750.0593965313,3.3802,3.384,3.3763,3.3802,827750.0594
2010-08-05 15:00:00,8.84,8.89,8.84,8.88,1343311.950582086,3.3802,3.3993,3.3802,3.3955,1343311.9506
2010-08-05 15:30:00,8.88,8.88,8.85,8.87,2235923.02209551,3.3955,3.3955,3.384,3.3916,2235923.0221
2010-08-06 09:30:00,8.73,8.93,8.72,8.93,1763601.8056545495,3.3381,3.4146,3.3343,3.4146,1763601.8057
2010-08-06 10:00:00,8.93,8.94,8.87,8.88,1415300.5464480876,3.4146,3.4184,3.3916,3.3955,1415300.5464
2010-08-06 10:30:00,8.88,8.92,8.74,8.76,2959135.186505108,3.3955,3.4108,3.3419,3.3496,2959135.1865
2010-08-06 11:00:00,8.76,8.79,8.72,8.78,2103349.964362081,3.3496,3.361,3.3343,3.3572,2103349.9644
2010-08-06 11:30:00,8.78,8.82,8.77,8.8,1236398.1943454505,3.3572,3.3725,3.3534,3.3649,1236398.1943
2010-08-06 12:00:00,8.8,8.81,8.76,8.77,1101449.2753623188,3.3649,3.3687,3.3496,3.3534,1101449.2754
2010-08-06 12:30:00,8.77,8.83,8.77,8.82,1131860.2993585174,3.3534,3.3763,3.3534,3.3725,1131860.2994
2010-08-06 13:00:00,8.82,8.87,8.82,8.87,1403896.412449513,3.3725,3.3916,3.3725,3.3916,1403896.4124
2010-08-06 13:30:00,8.87,8.89,8.84,8.87,1019482.0622475648,3.3916,3.3993,3.3802,3.3916,1019482.0622
2010-08-06 14:00:00,8.87,8.89,8.86,8.89,1259444.0484675695,3.3916,3.3993,3.3878,3.3993,1259444.0485
2010-08-06 14:30:00,8.88,8.95,8.88,8.94,1803278.68852459,3.3955,3.4222,3.3955,3.4184,1803278.6885
2010-08-06 15:00:00,8.94,9.0,8.93,8.97,3048942.741743882,3.4184,3.4413,3.4146,3.4299,3048942.7417
2010-08-06 15:30:00,8.97,9.04,8.97,9.02,6552387.740555951,3.4299,3.4566,3.4299,3.449,6552387.7406
2010-08-09 09:30:00,9.2,9.52,9.19,9.27,16483725.350439535,3.5178,3.6402,3.514,3.5446,16483725.3504
2010-08-09 10:00:00,9.27,9.29,9.23,9.26,7181278.21335234,3.5446,3.5522,3.5293,3.5408,7181278.2134
2010-08-09 10:30:00,9.25,9.26,9.14,9.19,5094321.69161321,3.5369,3.5408,3.4949,3.514,5094321.6916
2010-08-09 11:00:00,9.19,9.23,9.17,9.21,1933000.7127583749,3.514,3.5293,3.5063,3.5216,1933000.7128
2010-08-09 11:30:00,9.21,9.27,9.2,9.2,3057495.842242813,3.5216,3.5446,3.5178,3.5178,3057495.8422
2010-08-09 12:00:00,9.2,9.24,9.2,9.22,1185079.591351865,3.5178,3.5331,3.5178,3.5255,1185079.5914
2010-08-09 12:30:00,9.22,9.24,9.19,9.23,1301021.6203373724,3.5255,3.5331,3.514,3.5293,1301021.6203
2010-08-09 13:00:00,9.23,9.25,9.23,9.24,1453076.7403183654,3.5293,3.5369,3.5293,3.5331,1453076.7403
2010-08-09 13:30:00,9.24,9.32,9.24,9.31,2032549.299120932,3.5331,3.5637,3.5331,3.5599,2032549.2991
2010-08-09 14:00:00,9.31,9.31,9.23,9.27,1953433.1195058208,3.5599,3.5599,3.5293,3.5446,1953433.1195
2010-08-09 14:30:00,9.26,9.3,9.26,9.29,1872178.6647659773,3.5408,3.5561,3.5408,3.5522,1872178.6648
2010-08-09 15:00:00,9.3,9.3,9.26,9.27,2027322.4043715848,3.5561,3.5561,3.5408,3.5446,2027322.4044
2010-08-09 15:30:00,9.27,9.29,9.25,9.25,4438346.400570206,3.5446,3.5522,3.5369,3.5369,4438346.4006
2010-08-10 09:30:00,9.24,9.3,9.1,9.13,5068662.390116418,3.5331,3.5561,3.4796,3.491,5068662.3901
2010-08-10 10:00:00,9.13,9.18,9.12,9.16,2713708.7194107864,3.491,3.5102,3.4872,3.5025,2713708.7194
2010-08-10 10:30:00,9.16,9.19,9.14,9.17,1840817.2962698976,3.5025,3.514,3.4949,3.5063,1840817.2963
2010-08-10 11:00:00,9.17,9.22,9.17,9.22,1255405.0843430744,3.5063,3.5255,3.5063,3.5255,1255405.0843
2010-08-10 11:30:00,9.22,9.27,9.22,9.27,1489189.8313138513,3.5255,3.5446,3.5255,3.5446,1489189.8313
2010-08-10 12:00:00,9.26,9.27,9.19,9.2,1196958.8976003802,3.5408,3.5446,3.514,3.5178,1196958.8976
2010-08-10 12:30:00,9.21,9.21,9.15,9.17,857210.7388928487,3.5216,3.5216,3.4987,3.5063,857210.7389
2010-08-10 13:00:00,9.17,9.17,9.11,9.13,990971.7272511284,3.5063,3.5063,3.4834,3.491,990971.7273
2010-08-10 13:30:00,9.12,9.14,9.12,9.13,925873.129009266,3.4872,3.4949,3.4872,3.491,925873.129
2010-08-10 14:00:00,9.13,9.21,9.12,9.18,2077215.490615348,3.491,3.5216,3.4872,3.5102,2077215.4906
2010-08-10 14:30:00,9.18,9.26,9.18,9.23,2403183.6540746023,3.5102,3.5408,3.5102,3.5293,2403183.6541
2010-08-10 15:00:00,9.23,9.26,9.2,9.24,3347350.9147065813,3.5293,3.5408,3.5178,3.5331,3347350.9147
2010-08-10 15:30:00,9.25,9.26,9.21,9.23,3660964.59966738,3.5369,3.5408,3.5216,3.5293,3660964.5997
2010-08-11 09:30:00,9.03,9.06,8.97,9.03,3805654.549774293,3.4528,3.4643,3.4299,3.4528,3805654.5498
2010-08-11 10:00:00,9.03,9.07,9.02,9.03,3914706.581135662,3.4528,3.4681,3.449,3.4528,3914706.5811
2010-08-11 10:30:00,9.03,9.04,8.95,8.96,2093133.7609883584,3.4528,3.4566,3.4222,3.426,2093133.761
2010-08-11 11:00:00,8.97,8.99,8.95,8.99,1705868.3772867664,3.4299,3.4375,3.4222,3.4375,1705868.3773
2010-08-11 11:30:00,8.99,9.02,8.98,8.99,980042.7655024946,3.4375,3.449,3.4337,3.4375,980042.7655
2010-08-11 12:00:00,8.99,9.0,8.97,8.98,705868.3772867664,3.4375,3.4413,3.4299,3.4337,705868.3773
2010-08-11 12:30:00,8.98,8.99,8.95,8.97,888334.5212639582,3.4337,3.4375,3.4222,3.4299,888334.5213
2010-08-11 13:00:00,8.97,9.01,8.97,8.99,769303.8726538371,3.4299,3.4452,3.4299,3.4375,769303.8727
2010-08-11 13:30:00,8.99,8.99,8.94,8.97,661439.7719173201,3.4375,3.4375,3.4184,3.4299,661439.7719
2010-08-11 14:00:00,8.97,9.0,8.96,8.99,731290.0926585888,3.4299,3.4413,3.426,3.4375,731290.0927
2010-08-11 14:30:00,8.99,8.99,8.94,8.96,1115942.028985507,3.4375,3.4375,3.4184,3.426,1115942.029
2010-08-11 15:00:00,8.96,8.98,8.95,8.96,1523639.819434545,3.426,3.4337,3.4222,3.426,1523639.8194
2010-08-11 15:30:00,8.96,8.99,8.93,8.94,4300308.861962462,3.426,3.4375,3.4146,3.4184,4300308.862
2010-08-12 09:30:00,9.01,9.09,8.98,9.01,5890710.382513661,3.4452,3.4758,3.4337,3.4452,5890710.3825
2010-08-12 10:00:00,9.01,9.12,9.01,9.07,4150867.1893561417,3.4452,3.4872,3.4452,3.4681,4150867.1894
2010-08-12 10:30:00,9.07,9.18,9.07,9.15,3913756.236635781,3.4681,3.5102,3.4681,3.4987,3913756.2366
2010-08-12 11:00:00,9.15,9.2,9.13,9.2,3095509.6222380614,3.4987,3.5178,3.491,3.5178,3095509.6222
2010-08-12 11:30:00,9.2,9.2,9.1,9.1,2429555.7139463057,3.5178,3.5178,3.4796,3.4796,2429555.7139
2010-08-12 12:00:00,9.1,9.11,9.06,9.07,1968401.04537895,3.4796,3.4834,3.4643,3.4681,1968401.0454
2010-08-12 12:30:00,9.07,9.12,9.07,9.11,1125207.8878593491,3.4681,3.4872,3.4681,3.4834,1125207.8879
2010-08-12 13:00:00,9.11,9.13,9.08,9.09,1254217.1537182229,3.4834,3.491,3.4719,3.4758,1254217.1537
2010-08-12 13:30:00,9.09,9.1,9.03,9.04,1516037.0634354954,3.4758,3.4796,3.4528,3.4566,1516037.0634
2010-08-12 14:00:00,9.04,9.07,9.03,9.06,1601092.8961748634,3.4566,3.4681,3.4528,3.4643,1601092.8962
2010-08-12 14:30:00,9.06,9.07,9.01,9.07,1442385.364694702,3.4643,3.4681,3.4452,3.4681,1442385.3647
2010-08-12 15:00:00,9.07,9.11,9.06,9.08,1994535.519125683,3.4681,3.4834,3.4643,3.4719,1994535.5191
2010-08-12 15:30:00,9.08,9.12,9.05,9.08,5735804.229033025,3.4719,3.4872,3.4605,3.4719,5735804.229
2010-08-13 09:30:00,9.01,9.08,8.97,9.05,3269660.2518412927,3.4452,3.4719,3.4299,3.4605,3269660.2518
2010-08-13 10:00:00,9.05,9.1,9.03,9.06,3117842.7179852696,3.4605,3.4796,3.4528,3.4643,3117842.718
2010-08-13 10:30:00,9.05,9.07,9.02,9.03,2194583.0363506773,3.4605,3.4681,3.449,3.4528,2194583.0364
2010-08-13 11:00:00,9.03,9.05,9.02,9.03,1400095.034449988,3.4528,3.4605,3.449,3.4528,1400095.0344
2010-08-13 11:30:00,9.04,9.04,9.01,9.02,1928961.74863388,3.4566,3.4566,3.4452,3.449,1928961.7486
2010-08-13 12:00:00,9.02,9.04,9.01,9.04,911855.547636018,3.449,3.4566,3.4452,3.4566,911855.5476
2010-08-13 12:30:00,9.04,9.06,9.02,9.06,1116654.787360418,3.4566,3.4643,3.449,3.4643,1116654.7874
2010-08-13 13:00:00,9.06,9.06,9.03,9.05,978617.2487526728,3.4643,3.4643,3.4528,3.4605,978617.2488
2010-08-13 13:30:00,9.05,9.07,9.03,9.05,925397.9567593252,3.4605,3.4681,3.4528,3.4605,925397.9568
2010-08-13 14:00:00,9.05,9.11,9.05,9.11,1966262.770254217,3.4605,3.4834,3.4605,3.4834,1966262.7703
2010-08-13 14:30:00,9.1,9.14,9.1,9.12,3344975.0534568783,3.4796,3.4949,3.4796,3.4872,3344975.0535
2010-08-13 15:00:00,9.12,9.14,9.08,9.08,1630553.5756711808,3.4872,3.4949,3.4719,3.4719,1630553.5757
2010-08-13 15:30:00,9.08,9.09,9.05,9.05,4246851.983844143,3.4719,3.4758,3.4605,3.4605,4246851.9838
2010-08-16 09:30:00,9.03,9.31,9.01,9.3,8558564.979805179,3.4528,3.5599,3.4452,3.5561,8558564.9798
2010-08-16 10:00:00,9.3,9.42,9.27,9.38,7051793.775243526,3.5561,3.6019,3.5446,3.5866,7051793.7752
2010-08-16 10:30:00,9.38,9.47,9.37,9.37,6588263.245426468,3.5866,3.6211,3.5828,3.5828,6588263.2454
2010-08-16 11:00:00,9.37,9.39,9.31,9.34,5215015.443098123,3.5828,3.5905,3.5599,3.5713,5215015.4431
2010-08-16 11:30:00,9.35,9.37,9.33,9.36,2954621.0501306723,3.5752,3.5828,3.5675,3.579,2954621.0501
2010-08-16 12:00:00,9.36,9.41,9.35,9.37,7089569.969113804,3.579,3.5981,3.5752,3.5828,7089569.9691
2010-08-16 12:30:00,9.38,9.38,9.27,9.31,3849370.396768829,3.5866,3.5866,3.5446,3.5599,3849370.3968
2010-08-16 13:00:00,9.31,9.32,9.27,9.31,1464243.2881919695,3.5599,3.5637,3.5446,3.5599,1464243.2882
2010-08-16 13:30:00,9.32,9.33,9.29,9.31,1652411.4991684486,3.5637,3.5675,3.5522,3.5599,1652411.4992
2010-08-16 14:00:00,9.31,9.33,9.27,9.27,2298883.34521264,3.5599,3.5675,3.5446,3.5446,2298883.3452
2010-08-16 14:30:00,9.27,9.29,9.21,9.22,2993822.7607507724,3.5446,3.5522,3.5216,3.5255,2993822.7608
2010-08-16 15:00:00,9.22,9.26,9.22,9.25,3570444.2860536943,3.5255,3.5408,3.5255,3.5369,3570444.2861
2010-08-16 15:30:00,9.26,9.31,9.25,9.29,7402946.067949632,3.5408,3.5599,3.5369,3.5522,7402946.0679
2010-08-17 09:30:00,9.3,9.39,9.29,9.35,5023521.02637206,3.5561,3.5905,3.5522,3.5752,5023521.0264
2010-08-17 10:00:00,9.35,9.42,9.34,9.39,4643383.226419577,3.5752,3.6019,3.5713,3.5905,4643383.2264
2010-08-17 10:30:00,9.39,9.43,9.37,9.41,3111427.8926110715,3.5905,3.6058,3.5828,3.5981,3111427.8926
2010-08-17 11:00:00,9.41,9.43,9.4,9.42,5852459.016393443,3.5981,3.6058,3.5943,3.6019,5852459.0164
2010-08-17 11:30:00,9.42,9.45,9.42,9.44,2198146.828225232,3.6019,3.6134,3.6019,3.6096,2198146.8282
2010-08-17 12:00:00,9.44,9.44,9.4,9.4,1490852.9341886437,3.6096,3.6096,3.5943,3.5943,1490852.9342
2010-08-17 12:30:00,9.4,9.43,9.4,9.42,1592302.2095509623,3.5943,3.6058,3.5943,3.6019,1592302.2096
2010-08-17 13:00:00,9.42,9.46,9.41,9.45,2733665.953908292,3.6019,3.6172,3.5981,3.6134,2733665.9539
2010-08-17 13:30:00,9.45,9.46,9.41,9.42,2087431.693989071,3.6134,3.6172,3.5981,3.6019,2087431.694
2010-08-17 14:00:00,9.42,9.43,9.41,9.43,1697552.862912806,3.6019,3.6058,3.5981,3.6058,1697552.8629
2010-08-17 14:30:00,9.43,9.44,9.4,9.43,2541221.192682348,3.6058,3.6096,3.5943,3.6058,2541221.1927
2010-08-17 15:00:00,9.43,9.44,9.39,9.44,3398431.931575196,3.6058,3.6096,3.5905,3.6096,3398431.9316
2010-08-17 15:30:00,9.44,9.44,9.39,9.41,6703254.929912093,3.6096,3.6096,3.5905,3.5981,6703254.9299
2010-08-18 09:30:00,9.41,9.43,9.32,9.39,3261107.1513423617,3.5981,3.6058,3.5637,3.5905,3261107.1513
2010-08-18 10:00:00,9.4,9.44,9.36,9.37,2091708.2442385368,3.5943,3.6096,3.579,3.5828,2091708.2442
2010-08-18 10:30:00,9.37,9.4,9.36,9.38,1789023.5210263722,3.5828,3.5943,3.579,3.5866,1789023.521
2010-08-18 11:00:00,9.38,9.42,9.38,9.39,2124970.3017343786,3.5866,3.6019,3.5866,3.5905,2124970.3017
2010-08-18 11:30:00,9.39,9.47,9.39,9.45,1550724.6376811594,3.5905,3.6211,3.5905,3.6134,1550724.6377
2010-08-18 12:00:00,9.45,9.5,9.44,9.5,2062722.73699216,3.6134,3.6325,3.6096,3.6325,2062722.737
2010-08-18 12:30:00,9.49,9.52,9.45,9.5,2279163.6968401046,3.6287,3.6402,3.6134,3.6325,2279163.6968
2010-08-18 13:00:00,9.5,9.55,9.49,9.54,1568068.4248039916,3.6325,3.6516,3.6287,3.6478,1568068.4248
2010-08-18 13:30:00,9.54,9.6,9.5,9.6,5401282.96507484,3.6478,3.6708,3.6325,3.6708,5401282.9651
2010-08-18 14:00:00,9.6,9.61,9.58,9.59,2504395.3433119506,3.6708,3.6746,3.6631,3.6669,2504395.3433
2010-08-18 14:30:00,9.59,9.62,9.58,9.61,2861487.2891423143,3.6669,3.6784,3.6631,3.6746,2861487.2891
2010-08-18 15:00:00,9.61,9.61,9.58,9.6,3866476.5977666895,3.6746,3.6746,3.6631,3.6708,3866476.5978
2010-08-18 15:30:00,9.6,9.6,9.56,9.57,6302209.550962224,3.6708,3.6708,3.6555,3.6593,6302209.551
2010-08-19 09:30:00,9.49,9.68,9.47,9.6,6287004.038964124,3.6287,3.7014,3.6211,3.6708,6287004.039
2010-08-19 10:00:00,9.6,9.61,9.51,9.59,6167973.390354004,3.6708,3.6746,3.6364,3.6669,6167973.3904
2010-08-19 10:30:00,9.59,9.63,9.5,9.63,6675932.525540508,3.6669,3.6822,3.6325,3.6822,6675932.5255
2010-08-19 11:00:00,9.63,9.63,9.58,9.6,3162508.9094796865,3.6822,3.6822,3.6631,3.6708,3162508.9095
2010-08-19 11:30:00,9.6,9.61,9.54,9.58,4081254.454739844,3.6708,3.6746,3.6478,3.6631,4081254.4547
2010-08-19 12:00:00,9.58,9.61,9.54,9.61,3402946.067949632,3.6631,3.6746,3.6478,3.6746,3402946.0679
2010-08-19 12:30:00,9.61,9.62,9.58,9.61,1583511.5229270612,3.6746,3.6784,3.6631,3.6746,1583511.5229
2010-08-19 13:00:00,9.61,9.65,9.6,9.63,2435732.953195533,3.6746,3.6899,3.6708,3.6822,2435732.9532
2010-08-19 13:30:00,9.63,9.67,9.63,9.63,2163459.2539795674,3.6822,3.6975,3.6822,3.6822,2163459.254
2010-08-19 14:00:00,9.64,9.67,9.61,9.66,4552862.9128058925,3.6861,3.6975,3.6746,3.6937,4552862.9128
2010-08-19 14:30:00,9.66,9.68,9.64,9.67,2686623.901164172,3.6937,3.7014,3.6861,3.6975,2686623.9012
2010-08-19 15:00:00,9.68,9.75,9.67,9.71,4402946.067949632,3.7014,3.7281,3.6975,3.7128,4402946.0679
2010-08-19 15:30:00,9.71,9.79,9.71,9.74,9079591.351865051,3.7128,3.7434,3.7128,3.7243,9079591.3519
2010-08-20 09:30:00,9.66,9.83,9.65,9.79,9510810.16868615,3.6937,3.7587,3.6899,3.7434,9510810.1687
2010-08-20 10:00:00,9.79,9.82,9.71,9.72,4981705.868377287,3.7434,3.7549,3.7128,3.7166,4981705.8684
2010-08-20 10:30:00,9.72,9.74,9.69,9.71,1882394.8681397007,3.7166,3.7243,3.7052,3.7128,1882394.8681
2010-08-20 11:00:00,9.71,9.78,9.69,9.74,3180803.0411024,3.7128,3.7396,3.7052,3.7243,3180803.0411
2010-08-20 11:30:00,9.74,9.74,9.68,9.7,2200285.1033499646,3.7243,3.7243,3.7014,3.709,2200285.1033
2010-08-20 12:00:00,9.7,9.74,9.69,9.73,1411499.1684485627,3.709,3.7243,3.7052,3.7205,1411499.1684
2010-08-20 12:30:00,9.74,9.75,9.71,9.74,1473984.319315752,3.7243,3.7281,3.7128,3.7243,1473984.3193
2010-08-20 13:00:00,9.74,9.76,9.71,9.71,2058446.1867426943,3.7243,3.7319,3.7128,3.7128,2058446.1867
2010-08-20 13:30:00,9.71,9.73,9.69,9.71,3011404.1339985747,3.7128,3.7205,3.7052,3.7128,3011404.134
2010-08-20 14:00:00,9.72,9.77,9.71,9.76,1727488.7146590638,3.7166,3.7358,3.7128,3.7319,1727488.7147
2010-08-20 14:30:00,9.76,9.84,9.76,9.81,4581373.247802328,3.7319,3.7625,3.7319,3.7511,4581373.2478
2010-08-20 15:00:00,9.8,9.83,9.78,9.83,4057971.014492754,3.7472,3.7587,3.7396,3.7587,4057971.0145
2010-08-20 15:30:00,9.83,9.87,9.82,9.83,7010691.375623664,3.7587,3.774,3.7549,3.7587,7010691.3756
2010-08-23 09:30:00,9.85,9.94,9.83,9.89,2642670.468044666,3.7664,3.8008,3.7587,3.7817,2642670.468
2010-08-23 10:00:00,9.89,9.9,9.82,9.82,3909242.100261345,3.7817,3.7855,3.7549,3.7549,3909242.1003
2010-08-23 10:30:00,9.82,9.86,9.77,9.8,3339510.572582561,3.7549,3.7702,3.7358,3.7472,3339510.5726
2010-08-23 11:00:00,9.8,9.87,9.78,9.83,3117842.7179852696,3.7472,3.774,3.7396,3.7587,3117842.718
2010-08-23 11:30:00,9.83,9.9,9.82,9.84,2422190.544072226,3.7587,3.7855,3.7549,3.7625,2422190.5441
2010-08-23 12:00:00,9.84,9.86,9.82,9.84,1696364.9322879545,3.7625,3.7702,3.7549,3.7625,1696364.9323
2010-08-23 12:30:00,9.84,9.85,9.79,9.82,1683535.2815395582,3.7625,3.7664,3.7434,3.7549,1683535.2815
2010-08-23 13:00:00,9.82,9.84,9.81,9.84,1220717.5100974103,3.7549,3.7625,3.7511,3.7625,1220717.5101
2010-08-23 13:30:00,9.84,9.84,9.82,9.84,1300784.034212402,3.7625,3.7625,3.7549,3.7625,1300784.0342
2010-08-23 14:00:00,9.83,9.87,9.83,9.85,1767640.769779045,3.7587,3.774,3.7587,3.7664,1767640.7698
2010-08-23 14:30:00,9.85,9.87,9.83,9.84,1425041.5775718698,3.7664,3.774,3.7587,3.7625,1425041.5776
2010-08-23 15:00:00,9.84,9.86,9.8,9.81,2172487.526728439,3.7625,3.7702,3.7472,3.7511,2172487.5267
2010-08-23 15:30:00,9.81,9.84,9.79,9.8,5377999.52482775,3.7511,3.7625,3.7434,3.7472,5377999.5248
2010-08-24 09:30:00,9.69,9.8,9.65,9.7,4863387.978142076,3.7052,3.7472,3.6899,3.709,4863387.9781
2010-08-24 10:00:00,9.7,9.71,9.59,9.67,4212164.40959848,3.709,3.7128,3.6669,3.6975,4212164.4096
2010-08-24 10:30:00,9.67,9.69,9.61,9.62,3675694.939415538,3.6975,3.7052,3.6746,3.6784,3675694.9394
2010-08-24 11:00:00,9.61,9.7,9.61,9.69,3145402.708481825,3.6746,3.709,3.6746,3.7052,3145402.7085
2010-08-24 11:30:00,9.69,9.72,9.66,9.67,2171299.596103588,3.7052,3.7166,3.6937,3.6975,2171299.5961
2010-08-24 12:00:00,9.67,9.71,9.67,9.67,1522689.474934664,3.6975,3.7128,3.6975,3.6975,1522689.4749
2010-08-24 12:30:00,9.68,9.69,9.65,9.66,1106913.7562366358,3.7014,3.7052,3.6899,3.6937,1106913.7562
2010-08-24 13:00:00,9.66,9.67,9.64,9.66,1397481.587075315,3.6937,3.6975,3.6861,3.6937,1397481.5871
2010-08-24 13:30:00,9.66,9.66,9.59,9.6,1123307.1988595866,3.6937,3.6937,3.6669,3.6708,1123307.1989
2010-08-24 14:00:00,9.6,9.66,9.6,9.63,2020194.820622476,3.6708,3.6937,3.6708,3.6822,2020194.8206
2010-08-24 14:30:00,9.63,9.66,9.6,9.63,1879068.6623901164,3.6822,3.6937,3.6708,3.6822,1879068.6624
2010-08-24 15:00:00,9.63,9.7,9.62,9.68,2366595.390829176,3.6822,3.709,3.6784,3.7014,2366595.3908
2010-08-24 15:30:00,9.68,9.7,9.61,9.64,4500118.793062485,3.7014,3.709,3.6746,3.6861,4500118.7931
2010-08-25 09:30:00,9.56,9.7,9.53,9.61,4390591.589451176,3.6555,3.709,3.644,3.6746,4390591.5895
2010-08-25 10:00:00,9.61,9.7,9.55,9.62,5097410.311237824,3.6746,3.709,3.6516,3.6784,5097410.3112
2010-08-25 10:30:00,9.62,9.68,9.55,9.67,4466856.735566643,3.6784,3.7014,3.6516,3.6975,4466856.7356
2010-08-25 11:00:00,9.67,9.68,9.6,9.63,2218104.062722737,3.6975,3.7014,3.6708,3.6822,2218104.0627
2010-08-25 11:30:00,9.63,9.65,9.6,9.63,1625089.094796864,3.6822,3.6899,3.6708,3.6822,1625089.0948
2010-08-25 12:00:00,9.63,9.66,9.61,9.62,857685.9111427893,3.6822,3.6937,3.6746,3.6784,857685.9111
2010-08-25 12:30:00,9.62,9.63,9.59,9.6,1274649.5604656688,3.6784,3.6822,3.6669,3.6708,1274649.5605
2010-08-25 13:00:00,9.6,9.63,9.59,9.61,1858398.6695177,3.6708,3.6822,3.6669,3.6746,1858398.6695
2010-08-25 13:30:00,9.6,9.64,9.6,9.63,1054644.8087431695,3.6708,3.6861,3.6708,3.6822,1054644.8087
2010-08-25 14:00:00,9.63,9.66,9.62,9.65,1048705.1556189118,3.6822,3.6937,3.6784,3.6899,1048705.1556
2010-08-25 14:30:00,9.65,9.77,9.64,9.74,3727013.5424091234,3.6899,3.7358,3.6861,3.7243,3727013.5424
2010-08-25 15:00:00,9.75,9.76,9.71,9.72,1899501.0691375623,3.7281,3.7319,3.7128,3.7166,1899501.0691
2010-08-25 15:30:00,9.73,9.8,9.72,9.75,6108101.686861487,3.7205,3.7472,3.7166,3.7281,6108101.6869
2010-08-26 09:30:00,9.79,9.83,9.74,9.8,3442622.950819672,3.7434,3.7587,3.7243,3.7472,3442622.9508
2010-08-26 10:00:00,9.8,9.87,9.78,9.79,3002138.275124733,3.7472,3.774,3.7396,3.7434,3002138.2751
2010-08-26 10:30:00,9.79,9.81,9.68,9.73,4539795.675932526,3.7434,3.7511,3.7014,3.7205,4539795.6759
2010-08-26 11:00:00,9.73,9.74,9.66,9.71,4049180.3278688528,3.7205,3.7243,3.6937,3.7128,4049180.3279
2010-08-26 11:30:00,9.71,9.71,9.64,9.71,3473746.733190782,3.7128,3.7128,3.6861,3.7128,3473746.7332
2010-08-26 12:00:00,9.7,9.71,9.64,9.65,2394155.3813257306,3.709,3.7128,3.6861,3.6899,2394155.3813
2010-08-26 12:30:00,9.66,9.66,9.6,9.63,7013779.995248278,3.6937,3.6937,3.6708,3.6822,7013779.9952
2010-08-26 13:00:00,9.63,9.64,9.6,9.63,1969588.9760038008,3.6822,3.6861,3.6708,3.6822,1969588.976
2010-08-26 13:30:00,9.63,9.64,9.61,9.62,3817058.683772868,3.6822,3.6861,3.6746,3.6784,3817058.6838
2010-08-26 14:00:00,9.62,9.63,9.59,9.6,4969588.976003801,3.6784,3.6822,3.6669,3.6708,4969588.976
2010-08-26 14:30:00,9.6,9.63,9.58,9.58,2437633.642195296,3.6708,3.6822,3.6631,3.6631,2437633.6422
2010-08-26 15:00:00,9.59,9.63,9.58,9.62,3336184.366832977,3.6669,3.6822,3.6631,3.6784,3336184.3668
2010-08-26 15:30:00,9.62,9.64,9.56,9.57,7171774.768353528,3.6784,3.6861,3.6555,3.6593,7171774.7684
2010-08-27 09:30:00,9.61,9.66,9.49,9.5,2822285.578522214,3.6746,3.6937,3.6287,3.6325,2822285.5785
2010-08-27 10:00:00,9.5,9.6,9.42,9.56,4841292.468519839,3.6325,3.6708,3.6019,3.6555,4841292.4685
2010-08-27 10:30:00,9.56,9.6,9.48,9.48,2884533.1432644334,3.6555,3.6708,3.6249,3.6249,2884533.1433
2010-08-27 11:00:00,9.49,9.57,9.48,9.53,3722261.819909717,3.6287,3.6593,3.6249,3.644,3722261.8199
2010-08-27 11:30:00,9.53,9.58,9.52,9.54,1754811.1190306486,3.644,3.6631,3.6402,3.6478,1754811.119
2010-08-27 12:00:00,9.54,9.58,9.54,9.58,2076265.146115467,3.6478,3.6631,3.6478,3.6631,2076265.1461
2010-08-27 12:30:00,9.58,9.6,9.52,9.53,1915181.7533856025,3.6631,3.6708,3.6402,3.644,1915181.7534
2010-08-27 13:00:00,9.53,9.58,9.53,9.58,1396056.070325493,3.644,3.6631,3.644,3.6631,1396056.0703
2010-08-27 13:30:00,9.58,9.6,9.56,9.6,1473984.319315752,3.6631,3.6708,3.6555,3.6708,1473984.3193
2010-08-27 14:00:00,9.6,9.68,9.57,9.68,3725588.025659302,3.6708,3.7014,3.6593,3.7014,3725588.0257
2010-08-27 14:30:00,9.67,9.69,9.64,9.66,1967213.1147540985,3.6975,3.7052,3.6861,3.6937,1967213.1148
2010-08-27 15:00:00,9.66,9.73,9.65,9.73,4386315.03920171,3.6937,3.7205,3.6899,3.7205,4386315.0392
2010-08-27 15:30:00,9.73,9.76,9.72,9.76,8415775.718698028,3.7205,3.7319,3.7166,3.7319,8415775.7187
2010-08-30 09:30:00,9.76,9.87,9.73,9.87,4119030.648610121,3.7319,3.774,3.7205,3.774,4119030.6486
2010-08-30 10:00:00,9.87,9.87,9.77,9.8,3331907.8165835114,3.774,3.774,3.7358,3.7472,3331907.8166
2010-08-30 10:30:00,9.8,9.83,9.77,9.82,2262057.495842243,3.7472,3.7587,3.7358,3.7549,2262057.4958
2010-08-30 11:00:00,9.82,9.83,9.79,9.82,2289617.486338798,3.7549,3.7587,3.7434,3.7549,2289617.4863
2010-08-30 11:30:00,9.82,9.82,9.77,9.8,2364457.115704443,3.7549,3.7549,3.7358,3.7472,2364457.1157
2010-08-30 12:00:00,9.8,9.81,9.77,9.81,2400570.2066999287,3.7472,3.7511,3.7358,3.7511,2400570.2067
2010-08-30 12:30:00,9.81,9.9,9.8,9.86,2551437.3960560705,3.7511,3.7855,3.7472,3.7702,2551437.3961
2010-08-30 13:00:00,9.86,9.86,9.79,9.82,1737704.918032787,3.7702,3.7702,3.7434,3.7549,1737704.918
2010-08-30 13:30:00,9.82,9.82,9.79,9.79,1493466.3815633168,3.7549,3.7549,3.7434,3.7434,1493466.3816
2010-08-30 14:00:00,9.79,9.82,9.76,9.82,2491090.5203136136,3.7434,3.7549,3.7319,3.7549,2491090.5203
2010-08-30 14:30:00,9.82,9.85,9.81,9.82,1452839.154193395,3.7549,3.7664,3.7511,3.7549,1452839.1542
2010-08-30 15:00:00,9.82,9.84,9.76,9.77,1765264.908529342,3.7549,3.7625,3.7319,3.7358,1765264.9085
2010-08-30 15:30:00,9.77,9.78,9.74,9.74,4088857.210738893,3.7358,3.7396,3.7243,3.7243,4088857.2107
2010-08-31 09:30:00,9.69,9.71,9.57,9.68,2875029.698265621,3.7052,3.7128,3.6593,3.7014,2875029.6983
2010-08-31 10:00:00,9.68,9.74,9.67,9.7,2410073.6516987407,3.7014,3.7243,3.6975,3.709,2410073.6517
2010-08-31 10:30:00,9.7,9.72,9.67,9.71,1581848.420052269,3.709,3.7166,3.6975,3.7128,1581848.4201
2010-08-31 11:00:00,9.71,9.72,9.66,9.69,1470895.699691138,3.7128,3.7166,3.6937,3.7052,1470895.6997
2010-08-31 11:30:00,9.69,9.73,9.69,9.73,1236398.1943454505,3.7052,3.7205,3.7052,3.7205,1236398.1943
2010-08-31 12:00:00,9.73,9.74,9.7,9.71,883107.6265146115,3.7205,3.7243,3.709,3.7128,883107.6265
2010-08-31 12:30:00,9.71,9.76,9.7,9.72,2158945.117605132,3.7128,3.7319,3.709,3.7166,2158945.1176
2010-08-31 13:00:00,9.72,9.76,9.72,9.75,1702779.7576621526,3.7166,3.7319,3.7166,3.7281,1702779.7577
2010-08-31 13:30:00,9.75,9.77,9.73,9.74,1391779.5200760276,3.7281,3.7358,3.7205,3.7243,1391779.5201
2010-08-31 14:00:00,9.74,9.77,9.69,9.71,2097647.8973627943,3.7243,3.7358,3.7052,3.7128,2097647.8974
2010-08-31 14:30:00,9.71,9.74,9.66,9.71,4023996.198622,3.7128,3.7243,3.6937,3.7128,4023996.1986
2010-08-31 15:00:00,9.71,9.73,9.7,9.71,4478023.283440247,3.7128,3.7205,3.709,3.7128,4478023.2834
2010-08-31 15:30:00,9.71,9.79,9.71,9.79,10137324.780232836,3.7128,3.7434,3.7128,3.7434,10137324.7802
2010-09-01 09:30:00,9.77,9.95,9.77,9.95,5472796.388690901,3.7358,3.8046,3.7358,3.8046,5472796.3887
2010-09-01 10:00:00,9.95,10.06,9.92,9.97,4583511.522927061,3.8046,3.8467,3.7931,3.8122,4583511.5229
2010-09-01 10:30:00,9.98,10.04,9.97,10.02,2603943.929674507,3.8161,3.839,3.8122,3.8314,2603943.9297
2010-09-01 11:00:00,10.02,10.04,9.96,9.96,2094559.27773818,3.8314,3.839,3.8084,3.8084,2094559.2777
2010-09-01 11:30:00,9.97,10.0,9.94,9.94,1973390.3540033265,3.8122,3.8237,3.8008,3.8008,1973390.354
2010-09-01 12:00:00,9.94,9.98,9.94,9.97,1206937.5148491329,3.8008,3.8161,3.8008,3.8122,1206937.5148
2010-09-01 12:30:00,9.98,9.98,9.96,9.98,2023283.4402470896,3.8161,3.8161,3.8084,3.8161,2023283.4402
2010-09-01 13:00:00,9.97,9.98,9.95,9.97,1199097.1727251129,3.8122,3.8161,3.8046,3.8122,1199097.1727
2010-09-01 13:30:00,9.97,10.0,9.96,9.99,1201473.033974816,3.8122,3.8237,3.8084,3.8199,1201473.034
2010-09-01 14:00:00,9.99,10.0,9.96,9.98,2073889.284865764,3.8199,3.8237,3.8084,3.8161,2073889.2849
2010-09-01 14:30:00,9.98,9.99,9.95,9.99,3148016.155856498,3.8161,3.8199,3.8046,3.8199,3148016.1559
2010-09-01 15:00:00,9.99,10.07,9.98,10.04,5952245.18888097,3.8199,3.8505,3.8161,3.839,5952245.1889
2010-09-01 15:30:00,10.04,10.12,10.03,10.11,13124495.12948444,3.839,3.8696,3.8352,3.8658,13124495.1295
2010-09-02 09:30:00,10.07,10.1,10.0,10.08,3299596.1035875506,3.8505,3.8619,3.8237,3.8543,3299596.1036
2010-09-02 10:00:00,10.08,10.11,10.05,10.09,2420052.2689474938,3.8543,3.8658,3.8428,3.8581,2420052.2689
2010-09-02 10:30:00,10.09,10.13,10.08,10.11,1581848.420052269,3.8581,3.8734,3.8543,3.8658,1581848.4201
2010-09-02 11:00:00,10.11,10.12,10.07,10.09,1798764.5521501545,3.8658,3.8696,3.8505,3.8581,1798764.5522
2010-09-02 11:30:00,10.09,10.13,10.08,10.1,2426704.680446662,3.8581,3.8734,3.8543,3.8619,2426704.6804
2010-09-02 12:00:00,10.11,10.12,10.08,10.09,1468282.252316465,3.8658,3.8696,3.8543,3.8581,1468282.2523
2010-09-02 12:30:00,10.09,10.12,10.08,10.11,2979330.007127584,3.8581,3.8696,3.8543,3.8658,2979330.0071
2010-09-02 13:00:00,10.1,10.12,10.09,10.09,1365407.460204324,3.8619,3.8696,3.8581,3.8581,1365407.4602
2010-09-02 13:30:00,10.1,10.11,10.09,10.09,2072701.3542409125,3.8619,3.8658,3.8581,3.8581,2072701.3542
2010-09-02 14:00:00,10.09,10.12,10.08,10.11,3237823.711095272,3.8581,3.8696,3.8543,3.8658,3237823.7111
2010-09-02 14:30:00,10.11,10.12,10.1,10.11,2263245.4264670946,3.8658,3.8696,3.8619,3.8658,2263245.4265
2010-09-02 15:00:00,10.11,10.12,10.1,10.11,1834640.05702067,3.8658,3.8696,3.8619,3.8658,1834640.057
2010-09-02 15:30:00,10.11,10.13,10.11,10.12,5086006.177239249,3.8658,3.8734,3.8658,3.8696,5086006.1772
2010-09-03 09:30:00,10.22,10.3,10.21,10.22,4748871.465906391,3.9078,3.9384,3.904,3.9078,4748871.4659
2010-09-03 10:00:00,10.22,10.23,10.11,10.14,5090757.899738655,3.9078,3.9117,3.8658,3.8772,5090757.8997
2010-09-03 10:30:00,10.14,10.17,10.1,10.13,2538845.3314326443,3.8772,3.8887,3.8619,3.8734,2538845.3314
2010-09-03 11:00:00,10.13,10.14,10.1,10.12,1593490.1401758138,3.8734,3.8772,3.8619,3.8696,1593490.1402
2010-09-03 11:30:00,10.13,10.15,10.11,10.13,1651223.5685435971,3.8734,3.8811,3.8658,3.8734,1651223.5685
2010-09-03 12:00:00,10.13,10.2,10.11,10.2,1643858.3986695178,3.8734,3.9002,3.8658,3.9002,1643858.3987
2010-09-03 12:30:00,10.2,10.21,10.17,10.2,1625801.853171775,3.9002,3.904,3.8887,3.9002,1625801.8532
2010-09-03 13:00:00,10.2,10.22,10.16,10.17,1998336.897125208,3.9002,3.9078,3.8849,3.8887,1998336.8971
2010-09-03 13:30:00,10.17,10.19,10.15,10.16,1775481.111903065,3.8887,3.8964,3.8811,3.8849,1775481.1119
2010-09-03 14:00:00,10.16,10.19,10.1,10.1,2685435.9705393207,3.8849,3.8964,3.8619,3.8619,2685435.9705
2010-09-03 14:30:00,10.11,10.14,10.1,10.11,1712995.9610358756,3.8658,3.8772,3.8619,3.8658,1712995.961
2010-09-03 15:00:00,10.11,10.11,10.09,10.1,2529817.058683773,3.8658,3.8658,3.8581,3.8619,2529817.0587
2010-09-03 15:30:00,10.1,10.16,10.08,10.16,8203136.136849608,3.8619,3.8849,3.8543,3.8849,8203136.1368
2010-09-07 09:30:00,10.08,10.11,9.92,9.93,5644571.157044428,3.8543,3.8658,3.7931,3.7969,5644571.157
2010-09-07 10:00:00,9.94,9.95,9.9,9.94,3423616.060822048,3.8008,3.8046,3.7855,3.8008,3423616.0608
2010-09-07 10:30:00,9.94,9.95,9.87,9.9,2709194.5830363506,3.8008,3.8046,3.774,3.7855,2709194.583
2010-09-07 11:00:00,9.91,9.95,9.89,9.95,2561653.599429793,3.7893,3.8046,3.7817,3.8046,2561653.5994
2010-09-07 11:30:00,9.95,9.98,9.93,9.98,1108576.859111428,3.8046,3.8161,3.7969,3.8161,1108576.8591
2010-09-07 12:00:00,9.98,9.98,9.93,9.94,1507721.549061535,3.8161,3.8161,3.7969,3.8008,1507721.5491
2010-09-07 12:30:00,9.94,9.95,9.9,9.92,1909242.1002613448,3.8008,3.8046,3.7855,3.7931,1909242.1003
2010-09-07 13:00:00,9.92,9.96,9.91,9.92,1536944.642432882,3.7931,3.8084,3.7893,3.7931,1536944.6424
2010-09-07 13:30:00,9.92,9.96,9.92,9.96,926585.8873841768,3.7931,3.8084,3.7931,3.8084,926585.8874
2010-09-07 14:00:00,9.96,9.98,9.94,9.97,1641957.7096697553,3.8084,3.8161,3.8008,3.8122,1641957.7097
2010-09-07 14:30:00,9.97,9.98,9.9,9.9,1507483.9629365646,3.8122,3.8161,3.7855,3.7855,1507483.9629
2010-09-07 15:00:00,9.9,9.93,9.9,9.92,1714183.891660727,3.7855,3.7969,3.7855,3.7931,1714183.8917
2010-09-07 15:30:00,9.92,9.94,9.88,9.9,4504395.343311951,3.7931,3.8008,3.7778,3.7855,4504395.3433
2010-09-08 09:30:00,10.11,10.2,10.06,10.16,7413162.271323355,3.8658,3.9002,3.8467,3.8849,7413162.2713
2010-09-08 10:00:00,10.16,10.19,10.11,10.17,3621762.88904728,3.8849,3.8964,3.8658,3.8887,3621762.889
2010-09-08 10:30:00,10.17,10.29,10.16,10.24,4957234.497505345,3.8887,3.9346,3.8849,3.9155,4957234.4975
2010-09-08 11:00:00,10.24,10.31,10.24,10.29,3616773.580422904,3.9155,3.9422,3.9155,3.9346,3616773.5804
2010-09-08 11:30:00,10.29,10.3,10.26,10.28,1693513.8987883108,3.9346,3.9384,3.9231,3.9308,1693513.8988
2010-09-08 12:00:00,10.28,10.3,10.27,10.27,2757899.7386552626,3.9308,3.9384,3.927,3.927,2757899.7387
2010-09-08 12:30:00,10.27,10.28,10.26,10.27,2569493.9415538134,3.927,3.9308,3.9231,3.927,2569493.9416
2010-09-08 13:00:00,10.27,10.28,10.24,10.26,1672606.3197909242,3.927,3.9308,3.9155,3.9231,1672606.3198
2010-09-08 13:30:00,10.26,10.26,10.24,10.25,2488714.6590639106,3.9231,3.9231,3.9155,3.9193,2488714.6591
2010-09-08 14:00:00,10.25,10.3,10.23,10.27,3118080.30411024,3.9193,3.9384,3.9117,3.927,3118080.3041
2010-09-08 14:30:00,10.27,10.28,10.26,10.27,2696364.9322879543,3.927,3.9308,3.9231,3.927,2696364.9323
2010-09-08 15:00:00,10.26,10.28,10.24,10.24,3232359.230220956,3.9231,3.9308,3.9155,3.9155,3232359.2302
2010-09-08 15:30:00,10.24,10.35,10.24,10.34,12409360.89332383,3.9155,3.9575,3.9155,3.9537,12409360.8933
2010-09-09 09:30:00,10.37,10.37,10.07,10.16,7135899.263483013,3.9652,3.9652,3.8505,3.8849,7135899.2635
2010-09-09 10:00:00,10.16,10.22,10.14,10.18,2868852.4590163934,3.8849,3.9078,3.8772,3.8925,2868852.459
2010-09-09 10:30:00,10.18,10.19,10.14,10.17,1793775.2435257782,3.8925,3.8964,3.8772,3.8887,1793775.2435
2010-09-09 11:00:00,10.17,10.21,10.17,10.2,1545260.1568068424,3.8887,3.904,3.8887,3.9002,1545260.1568
2010-09-09 11:30:00,10.21,10.21,10.18,10.19,1738892.8486576383,3.904,3.904,3.8925,3.8964,1738892.8487
2010-09-09 12:00:00,10.19,10.2,10.17,10.19,1269660.2518412925,3.8964,3.9002,3.8887,3.8964,1269660.2518
2010-09-09 12:30:00,10.19,10.2,10.17,10.17,1067474.4594915658,3.8964,3.9002,3.8887,3.8887,1067474.4595
2010-09-09 13:00:00,10.17,10.19,10.12,10.14,2123307.198859587,3.8887,3.8964,3.8696,3.8772,2123307.1989
2010-09-09 13:30:00,10.15,10.17,10.12,10.14,1447374.6733190785,3.8811,3.8887,3.8696,3.8772,1447374.6733
2010-09-09 14:00:00,10.14,10.16,10.13,10.15,1336659.5390829176,3.8772,3.8849,3.8734,3.8811,1336659.5391
2010-09-09 14:30:00,10.15,10.2,10.14,10.2,1381563.3167023046,3.8811,3.9002,3.8772,3.9002,1381563.3167
2010-09-09 15:00:00,10.2,10.22,10.18,10.22,2641957.709669756,3.9002,3.9078,3.8925,3.9078,2641957.7097
2010-09-09 15:30:00,10.22,10.25,10.21,10.22,5251128.534093609,3.9078,3.9193,3.904,3.9078,5251128.5341
2010-09-10 09:30:00,10.17,10.33,10.17,10.22,4046329.294369209,3.8887,3.9499,3.8887,3.9078,4046329.2944
2010-09-10 10:00:00,10.22,10.24,10.2,10.21,2436445.7115704445,3.9078,3.9155,3.9002,3.904,2436445.7116
2010-09-10 10:30:00,10.21,10.22,10.13,10.16,2777144.214777857,3.904,3.9078,3.8734,3.8849,2777144.2148
2010-09-10 11:00:00,10.16,10.16,10.12,10.14,1112615.823235923,3.8849,3.8849,3.8696,3.8772,1112615.8232
2010-09-10 11:30:00,10.14,10.14,10.1,10.11,959135.186505108,3.8772,3.8772,3.8619,3.8658,959135.1865
2010-09-10 12:00:00,10.11,10.13,10.08,10.11,1157519.60085531,3.8658,3.8734,3.8543,3.8658,1157519.6009
2010-09-10 12:30:00,10.11,10.14,10.1,10.13,679496.3174150629,3.8658,3.8772,3.8619,3.8734,679496.3174
2010-09-10 13:00:00,10.13,10.15,10.11,10.12,570444.2860536944,3.8734,3.8811,3.8658,3.8696,570444.2861
2010-09-10 13:30:00,10.12,10.14,10.1,10.11,770491.8032786886,3.8696,3.8772,3.8619,3.8658,770491.8033
2010-09-10 14:00:00,10.11,10.16,10.11,10.16,1069375.148491328,3.8658,3.8849,3.8658,3.8849,1069375.1485
2010-09-10 14:30:00,10.15,10.17,10.13,10.15,1472083.6303159895,3.8811,3.8887,3.8734,3.8811,1472083.6303
2010-09-10 15:00:00,10.14,10.18,10.14,10.17,1790686.6239011642,3.8772,3.8925,3.8772,3.8887,1790686.6239
2010-09-10 15:30:00,10.17,10.19,10.13,10.14,4194345.450225707,3.8887,3.8964,3.8734,3.8772,4194345.4502
2010-09-13 09:30:00,10.1,10.2,10.1,10.16,3462342.599192207,3.8619,3.9002,3.8619,3.8849,3462342.5992
2010-09-13 10:00:00,10.17,10.24,10.17,10.24,2467094.321691613,3.8887,3.9155,3.8887,3.9155,2467094.3217
2010-09-13 10:30:00,10.24,10.3,10.24,10.28,1390354.0033262058,3.9155,3.9384,3.9155,3.9308,1390354.0033
2010-09-13 11:00:00,10.28,10.28,10.26,10.26,1039201.7106200998,3.9308,3.9308,3.9231,3.9231,1039201.7106
2010-09-13 11:30:00,10.26,10.27,10.21,10.21,1565217.391304348,3.9231,3.927,3.904,3.904,1565217.3913
2010-09-13 12:00:00,10.21,10.21,10.15,10.19,1999524.8277500595,3.904,3.904,3.8811,3.8964,1999524.8278
2010-09-13 12:30:00,10.19,10.2,10.16,10.18,1119980.9931100025,3.8964,3.9002,3.8849,3.8925,1119980.9931
2010-09-13 13:00:00,10.18,10.21,10.17,10.2,684960.7982893799,3.8925,3.904,3.8887,3.9002,684960.7983
2010-09-13 13:30:00,10.2,10.22,10.19,10.21,1098123.0696127347,3.9002,3.9078,3.8964,3.904,1098123.0696
2010-09-13 14:00:00,10.21,10.23,10.19,10.22,1231171.2995961036,3.904,3.9117,3.8964,3.9078,1231171.2996
2010-09-13 14:30:00,10.22,10.23,10.19,10.22,1105963.4117367547,3.9078,3.9117,3.8964,3.9078,1105963.4117
2010-09-13 15:00:00,10.21,10.24,10.2,10.24,1371822.285578522,3.904,3.9155,3.9002,3.9155,1371822.2856
2010-09-13 15:30:00,10.24,10.27,10.22,10.23,4695177.001663103,3.9155,3.927,3.9078,3.9117,4695177.0017
2010-09-14 09:30:00,10.23,10.24,10.16,10.21,2815395.580898076,3.9117,3.9155,3.8849,3.904,2815395.5809
2010-09-14 10:00:00,10.21,10.22,10.16,10.18,1850558.3273936803,3.904,3.9078,3.8849,3.8925,1850558.3274
2010-09-14 10:30:00,10.18,10.2,10.15,10.16,2036113.090995486,3.8925,3.9002,3.8811,3.8849,2036113.091
2010-09-14 11:00:00,10.16,10.17,10.12,10.13,2825849.3703967687,3.8849,3.8887,3.8696,3.8734,2825849.3704
2010-09-14 11:30:00,10.13,10.16,10.12,10.14,2232121.6440959848,3.8734,3.8849,3.8696,3.8772,2232121.6441
2010-09-14 12:00:00,10.14,10.16,10.12,10.15,1442860.5369446424,3.8772,3.8849,3.8696,3.8811,1442860.5369
2010-09-14 12:30:00,10.15,10.16,10.13,10.14,1502732.2404371586,3.8811,3.8849,3.8734,3.8772,1502732.2404
2010-09-14 13:00:00,10.14,10.16,10.13,10.16,1909717.2725112853,3.8772,3.8849,3.8734,3.8849,1909717.2725
2010-09-14 13:30:00,10.16,10.21,10.15,10.19,1983606.5573770488,3.8849,3.904,3.8811,3.8964,1983606.5574
2010-09-14 14:00:00,10.19,10.22,10.18,10.2,2059634.1173675456,3.8964,3.9078,3.8925,3.9002,2059634.1174
2010-09-14 14:30:00,10.2,10.27,10.19,10.24,3317177.476835353,3.9002,3.927,3.8964,3.9155,3317177.4768
2010-09-14 15:00:00,10.24,10.25,10.2,10.24,3366595.390829176,3.9155,3.9193,3.9002,3.9155,3366595.3908
2010-09-14 15:30:00,10.24,10.26,10.21,10.21,6100261.344737467,3.9155,3.9231,3.904,3.904,6100261.3447
2010-09-15 09:30:00,10.12,10.16,10.07,10.11,2940603.4687574245,3.8696,3.8849,3.8505,3.8658,2940603.4688
2010-09-15 10:00:00,10.11,10.15,10.09,10.11,2333333.333333333,3.8658,3.8811,3.8581,3.8658,2333333.3333
2010-09-15 10:30:00,10.11,10.13,10.09,10.11,1662865.288667142,3.8658,3.8734,3.8581,3.8658,1662865.2887
2010-09-15 11:00:00,10.12,10.12,10.08,10.1,1330244.7137087197,3.8696,3.8696,3.8543,3.8619,1330244.7137
2010-09-15 11:30:00,10.1,10.17,10.09,10.16,1395343.311950582,3.8619,3.8887,3.8581,3.8849,1395343.312
2010-09-15 12:00:00,10.17,10.2,10.17,10.17,1224994.0603468758,3.8887,3.9002,3.8887,3.8887,1224994.0603
2010-09-15 12:30:00,10.17,10.19,10.17,10.19,623663.578047042,3.8887,3.8964,3.8887,3.8964,623663.578
2010-09-15 13:00:00,10.19,10.22,10.19,10.19,1065336.184366833,3.8964,3.9078,3.8964,3.8964,1065336.1844
2010-09-15 13:30:00,10.2,10.21,10.19,10.21,1164884.7707293895,3.9002,3.904,3.8964,3.904,1164884.7707
2010-09-15 14:00:00,10.21,10.21,10.17,10.17,1320266.0964599669,3.904,3.904,3.8887,3.8887,1320266.0965
2010-09-15 14:30:00,10.17,10.19,10.16,10.18,1353528.153955809,3.8887,3.8964,3.8849,3.8925,1353528.154
2010-09-15 15:00:00,10.18,10.2,10.16,10.19,1981705.8683772867,3.8925,3.9002,3.8849,3.8964,1981705.8684
2010-09-15 15:30:00,10.18,10.2,10.16,10.19,3715609.4084105487,3.8925,3.9002,3.8849,3.8964,3715609.4084
2010-09-16 09:30:00,10.14,10.23,10.13,10.19,2681872.1786647663,3.8772,3.9117,3.8734,3.8964,2681872.1787
2010-09-16 10:00:00,10.19,10.21,10.11,10.12,2342599.192207176,3.8964,3.904,3.8658,3.8696,2342599.1922
2010-09-16 10:30:00,10.12,10.12,10.07,10.07,3185317.1774768354,3.8696,3.8696,3.8505,3.8505,3185317.1775
2010-09-16 11:00:00,10.08,10.1,9.98,9.99,4009741.031123783,3.8543,3.8619,3.8161,3.8199,4009741.0311
2010-09-16 11:30:00,9.99,10.03,9.99,9.99,1846519.3632691847,3.8199,3.8352,3.8199,3.8199,1846519.3633
2010-09-16 12:00:00,9.99,10.0,9.95,10.0,1886671.418389166,3.8199,3.8237,3.8046,3.8237,1886671.4184
2010-09-16 12:30:00,10.0,10.05,10.0,10.04,746258.0185317177,3.8237,3.8428,3.8237,3.839,746258.0185
2010-09-16 13:00:00,10.04,10.05,10.0,10.02,931812.7821335234,3.839,3.8428,3.8237,3.8314,931812.7821
2010-09-16 13:30:00,10.02,10.02,9.99,10.01,925873.129009266,3.8314,3.8314,3.8199,3.8275,925873.129
2010-09-16 14:00:00,10.01,10.07,10.01,10.07,872653.8370159183,3.8275,3.8505,3.8275,3.8505,872653.837
2010-09-16 14:30:00,10.07,10.07,10.04,10.04,1116892.3734853885,3.8505,3.8505,3.839,3.839,1116892.3735
2010-09-16 15:00:00,10.04,10.06,10.01,10.06,1883820.3848895223,3.839,3.8467,3.8275,3.8467,1883820.3849
2010-09-16 15:30:00,10.06,10.08,10.04,10.06,4024708.956996912,3.8467,3.8543,3.839,3.8467,4024708.957
2010-09-17 09:30:00,10.14,10.19,10.11,10.13,8521026.372059872,3.8772,3.8964,3.8658,3.8734,8521026.3721
2010-09-17 10:00:00,10.13,10.19,10.1,10.17,2727013.5424091234,3.8734,3.8964,3.8619,3.8887,2727013.5424
2010-09-17 10:30:00,10.17,10.22,10.14,10.15,2099548.586362557,3.8887,3.9078,3.8772,3.8811,2099548.5864
2010-09-17 11:00:00,10.15,10.21,10.15,10.17,1528153.9558089809,3.8811,3.904,3.8811,3.8887,1528153.9558
2010-09-17 11:30:00,10.17,10.2,10.15,10.17,1260156.8068424803,3.8887,3.9002,3.8811,3.8887,1260156.8068
2010-09-17 12:00:00,10.17,10.2,10.16,10.18,807792.824899026,3.8887,3.9002,3.8849,3.8925,807792.8249
2010-09-17 12:30:00,10.18,10.19,10.14,10.17,1073889.284865764,3.8925,3.8964,3.8772,3.8887,1073889.2849
2010-09-17 13:00:00,10.17,10.19,10.13,10.17,1705630.791161796,3.8887,3.8964,3.8734,3.8887,1705630.7912
2010-09-17 13:30:00,10.17,10.24,10.17,10.23,1919458.303635068,3.8887,3.9155,3.8887,3.9117,1919458.3036
2010-09-17 14:00:00,10.23,10.24,10.21,10.24,1474697.0776906628,3.9117,3.9155,3.904,3.9155,1474697.0777
2010-09-17 14:30:00,10.24,10.26,10.22,10.24,1667617.011166548,3.9155,3.9231,3.9078,3.9155,1667617.0112
2010-09-17 15:00:00,10.24,10.24,10.19,10.2,1691375.6236635782,3.9155,3.9155,3.8964,3.9002,1691375.6237
2010-09-17 15:30:00,10.2,10.22,10.19,10.21,5637918.745545261,3.9002,3.9078,3.8964,3.904,5637918.7455
2010-09-20 09:30:00,10.22,10.3,10.2,10.21,2888809.693513898,3.9078,3.9384,3.9002,3.904,2888809.6935
2010-09-20 10:00:00,10.21,10.33,10.19,10.31,2741268.7099073413,3.904,3.9499,3.8964,3.9422,2741268.7099
2010-09-20 10:30:00,10.31,10.36,10.29,10.32,2644095.984794488,3.9422,3.9614,3.9346,3.9461,2644095.9848
2010-09-20 11:00:00,10.32,10.32,10.29,10.31,1595390.829175576,3.9461,3.9461,3.9346,3.9422,1595390.8292
2010-09-20 11:30:00,10.31,10.34,10.27,10.28,2023758.6124970303,3.9422,3.9537,3.927,3.9308,2023758.6125
2010-09-20 12:00:00,10.28,10.29,10.26,10.27,719885.9586600143,3.9308,3.9346,3.9231,3.927,719885.9587
2010-09-20 12:30:00,10.27,10.31,10.26,10.3,1081016.868614873,3.927,3.9422,3.9231,3.9384,1081016.8686
2010-09-20 13:00:00,10.3,10.31,10.27,10.3,487289.1423140889,3.9384,3.9422,3.927,3.9384,487289.1423
2010-09-20 13:30:00,10.3,10.32,10.27,10.3,765027.3224043716,3.9384,3.9461,3.927,3.9384,765027.3224
2010-09-20 14:00:00,10.31,10.35,10.3,10.34,788310.7626514612,3.9422,3.9575,3.9384,3.9537,788310.7627
2010-09-20 14:30:00,10.34,10.35,10.32,10.35,1585649.7980517938,3.9537,3.9575,3.9461,3.9575,1585649.7981
2010-09-20 15:00:00,10.35,10.39,10.34,10.35,1587788.0731765265,3.9575,3.9728,3.9537,3.9575,1587788.0732
2010-09-20 15:30:00,10.36,10.4,10.35,10.37,3510334.996436208,3.9614,3.9767,3.9575,3.9652,3510334.9964
2010-09-21 09:30:00,10.35,10.43,10.33,10.42,2236398.1943454505,3.9575,3.9881,3.9499,3.9843,2236398.1943
2010-09-21 10:00:00,10.42,10.47,10.39,10.39,2479448.800190069,3.9843,4.0034,3.9728,3.9728,2479448.8002
2010-09-21 10:30:00,10.4,10.45,10.4,10.42,1030648.6101211688,3.9767,3.9958,3.9767,3.9843,1030648.6101
2010-09-21 11:00:00,10.42,10.43,10.35,10.36,1273936.802090758,3.9843,3.9881,3.9575,3.9614,1273936.8021
2010-09-21 11:30:00,10.36,10.45,10.36,10.43,1952720.36113091,3.9614,3.9958,3.9614,3.9881,1952720.3611
2010-09-21 12:00:00,10.43,10.44,10.4,10.4,610596.3411736755,3.9881,3.992,3.9767,3.9767,610596.3412
2010-09-21 12:30:00,10.4,10.42,10.39,10.42,558327.3936802091,3.9767,3.9843,3.9728,3.9843,558327.3937
2010-09-21 13:00:00,10.42,10.42,10.38,10.39,895699.6911380376,3.9843,3.9843,3.969,3.9728,895699.6911
2010-09-21 13:30:00,10.39,10.41,10.38,10.4,853646.9470182941,3.9728,3.9805,3.969,3.9767,853646.947
2010-09-21 14:00:00,10.4,10.45,10.35,10.43,2103587.550487052,3.9767,3.9958,3.9575,3.9881,2103587.5505
2010-09-21 14:30:00,10.43,10.48,10.41,10.44,2257780.9455927773,3.9881,4.0073,3.9805,3.992,2257780.9456
2010-09-21 15:00:00,10.44,10.44,10.38,10.39,1424803.9914468997,3.992,3.992,3.969,3.9728,1424803.9914
2010-09-21 15:30:00,10.39,10.42,10.33,10.42,4875980.042765503,3.9728,3.9843,3.9499,3.9843,4875980.0428
2010-09-22 09:30:00,10.07,10.09,9.84,9.92,13101449.275362318,3.8505,3.8581,3.7625,3.7931,13101449.2754
2010-09-22 10:00:00,9.92,9.95,9.85,9.88,5285340.936089332,3.7931,3.8046,3.7664,3.7778,5285340.9361
2010-09-22 10:30:00,9.88,10.1,9.87,10.09,7498693.276312663,3.7778,3.8619,3.774,3.8581,7498693.2763
2010-09-22 11:00:00,10.09,10.1,10.03,10.08,4160133.048229984,3.8581,3.8619,3.8352,3.8543,4160133.0482
2010-09-22 11:30:00,10.08,10.16,10.07,10.14,3690900.4514136375,3.8543,3.8849,3.8505,3.8772,3690900.4514
2010-09-22 12:00:00,10.14,10.18,10.13,10.18,1567355.6664290803,3.8772,3.8925,3.8734,3.8925,1567355.6664
2010-09-22 12:30:00,10.18,10.18,10.14,10.15,1949869.3276312663,3.8925,3.8925,3.8772,3.8811,1949869.3276
2010-09-22 13:00:00,10.15,10.17,10.14,10.16,1558802.5659301498,3.8811,3.8887,3.8772,3.8849,1558802.5659
2010-09-22 13:30:00,10.16,10.21,10.16,10.19,1523639.819434545,3.8849,3.904,3.8849,3.8964,1523639.8194
2010-09-22 14:00:00,10.19,10.25,10.17,10.25,2362556.4267046805,3.8964,3.9193,3.8887,3.9193,2362556.4267
2010-09-22 14:30:00,10.25,10.3,10.24,10.27,2473271.560940841,3.9193,3.9384,3.9155,3.927,2473271.5609
2010-09-22 15:00:00,10.27,10.28,10.2,10.22,6679496.317415063,3.927,3.9308,3.9002,3.9078,6679496.3174
2010-09-22 15:30:00,10.22,10.25,10.21,10.24,7109527.20361131,3.9078,3.9193,3.904,3.9155,7109527.2036
2010-09-23 09:30:00,10.17,10.21,10.11,10.19,6012829.650748396,3.8887,3.904,3.8658,3.8964,6012829.6507
2010-09-23 10:00:00,10.19,10.22,10.16,10.19,3794250.415775719,3.8964,3.9078,3.8849,3.8964,3794250.4158
2010-09-23 10:30:00,10.19,10.24,10.17,10.22,2596103.587550487,3.8964,3.9155,3.8887,3.9078,2596103.5876
2010-09-23 11:00:00,10.22,10.3,10.21,10.3,2876930.387265384,3.9078,3.9384,3.904,3.9384,2876930.3873
2010-09-23 11:30:00,10.3,10.31,10.25,10.26,1593965.3124257545,3.9384,3.9422,3.9193,3.9231,1593965.3124
2010-09-23 12:00:00,10.26,10.29,10.24,10.27,836303.1598954621,3.9231,3.9346,3.9155,3.927,836303.1599
2010-09-23 12:30:00,10.27,10.28,10.25,10.27,1333570.9194583036,3.927,3.9308,3.9193,3.927,1333570.9195
2010-09-23 13:00:00,10.27,10.28,10.24,10.25,1024233.7847469707,3.927,3.9308,3.9155,3.9193,1024233.7847
2010-09-23 13:30:00,10.25,10.27,10.21,10.21,1034212.4019957236,3.9193,3.927,3.904,3.904,1034212.402
2010-09-23 14:00:00,10.21,10.24,10.21,10.23,842955.5713946306,3.904,3.9155,3.904,3.9117,842955.5714
2010-09-23 14:30:00,10.23,10.24,10.19,10.2,1271323.354716085,3.9117,3.9155,3.8964,3.9002,1271323.3547
2010-09-23 15:00:00,10.2,10.23,10.16,10.16,2023283.4402470896,3.9002,3.9117,3.8849,3.8849,2023283.4402
2010-09-23 15:30:00,10.16,10.22,10.16,10.21,3516037.063435496,3.8849,3.9078,3.8849,3.904,3516037.0634
2010-09-24 09:30:00,10.31,10.35,10.19,10.34,3345687.811831789,3.9422,3.9575,3.8964,3.9537,3345687.8118
2010-09-24 10:00:00,10.33,10.42,10.32,10.41,2671418.389166073,3.9499,3.9843,3.9461,3.9805,2671418.3892
2010-09-24 10:30:00,10.42,10.42,10.38,10.38,2076265.146115467,3.9843,3.9843,3.969,3.969,2076265.1461
2010-09-24 11:00:00,10.38,10.4,10.36,10.36,2197671.655975291,3.969,3.9767,3.9614,3.9614,2197671.656
2010-09-24 11:30:00,10.36,10.42,10.36,10.41,1244238.5364694702,3.9614,3.9843,3.9614,3.9805,1244238.5365
2010-09-24 12:00:00,10.41,10.42,10.39,10.39,2588263.245426467,3.9805,3.9843,3.9728,3.9728,2588263.2454
2010-09-24 12:30:00,10.4,10.41,10.39,10.4,1969826.562128772,3.9767,3.9805,3.9728,3.9767,1969826.5621
2010-09-24 13:00:00,10.4,10.43,10.4,10.43,837015.918270373,3.9767,3.9881,3.9767,3.9881,837015.9183
2010-09-24 13:30:00,10.43,10.43,10.41,10.41,1927773.818009028,3.9881,3.9881,3.9805,3.9805,1927773.818
2010-09-24 14:00:00,10.42,10.43,10.4,10.42,1405084.3430743646,3.9843,3.9881,3.9767,3.9843,1405084.3431
2010-09-24 14:30:00,10.42,10.45,10.41,10.43,1200285.1033499644,3.9843,3.9958,3.9805,3.9881,1200285.1033
2010-09-24 15:00:00,10.43,10.43,10.38,10.39,1765502.4946543125,3.9881,3.9881,3.969,3.9728,1765502.4947
2010-09-24 15:30:00,10.39,10.42,10.37,10.42,4020432.406747446,3.9728,3.9843,3.9652,3.9843,4020432.4067
2010-09-27 09:30:00,10.4,10.44,10.35,10.35,2564504.632929437,3.9767,3.992,3.9575,3.9575,2564504.6329
2010-09-27 10:00:00,10.35,10.38,10.32,10.36,1178664.765977667,3.9575,3.969,3.9461,3.9614,1178664.766
2010-09-27 10:30:00,10.36,10.4,10.34,10.39,1344262.2950819673,3.9614,3.9767,3.9537,3.9728,1344262.2951
2010-09-27 11:00:00,10.39,10.4,10.35,10.35,1466619.1494416727,3.9728,3.9767,3.9575,3.9575,1466619.1494
2010-09-27 11:30:00,10.35,10.37,10.33,10.35,767403.1836540747,3.9575,3.9652,3.9499,3.9575,767403.1837
2010-09-27 12:00:00,10.35,10.38,10.34,10.36,923972.4400095036,3.9575,3.969,3.9537,3.9614,923972.44
2010-09-27 12:30:00,10.36,10.37,10.34,10.36,609883.5827987646,3.9614,3.9652,3.9537,3.9614,609883.5828
2010-09-27 13:00:00,10.37,10.39,10.35,10.38,858636.2556426704,3.9652,3.9728,3.9575,3.969,858636.2556
2010-09-27 13:30:00,10.38,10.43,10.38,10.42,1099311.0002375862,3.969,3.9881,3.969,3.9843,1099311.0002
2010-09-27 14:00:00,10.42,10.48,10.42,10.47,2083392.729864576,3.9843,4.0073,3.9843,4.0034,2083392.7299
2010-09-27 14:30:00,10.47,10.48,10.46,10.46,1213352.340223331,4.0034,4.0073,3.9996,3.9996,1213352.3402
2010-09-27 15:00:00,10.46,10.48,10.46,10.46,980517.9377524352,3.9996,4.0073,3.9996,3.9996,980517.9378
2010-09-27 15:30:00,10.46,10.47,10.41,10.43,4157044.4286053698,3.9996,4.0034,3.9805,3.9881,4157044.4286
2010-09-28 09:30:00,10.45,10.52,10.27,10.3,3456640.53219292,3.9958,4.0225,3.927,3.9384,3456640.5322
2010-09-28 10:00:00,10.3,10.39,10.23,10.35,4076977.9044903778,3.9384,3.9728,3.9117,3.9575,4076977.9045
2010-09-28 10:30:00,10.35,10.42,10.35,10.41,1204324.0674744595,3.9575,3.9843,3.9575,3.9805,1204324.0675
2010-09-28 11:00:00,10.42,10.46,10.38,10.45,1538132.5730577337,3.9843,3.9996,3.969,3.9958,1538132.5731
2010-09-28 11:30:00,10.45,10.47,10.42,10.43,850795.9135186506,3.9958,4.0034,3.9843,3.9881,850795.9135
2010-09-28 12:00:00,10.43,10.47,10.41,10.45,1231408.885721074,3.9881,4.0034,3.9805,3.9958,1231408.8857
2010-09-28 12:30:00,10.45,10.46,10.43,10.44,507721.5490615348,3.9958,3.9996,3.9881,3.992,507721.5491
2010-09-28 13:00:00,10.44,10.45,10.41,10.43,892135.899263483,3.992,3.9958,3.9805,3.9881,892135.8993
2010-09-28 13:30:00,10.44,10.51,10.44,10.51,995248.277500594,3.992,4.0187,3.992,4.0187,995248.2775
2010-09-28 14:00:00,10.5,10.51,10.46,10.46,1210263.720598717,4.0149,4.0187,3.9996,3.9996,1210263.7206
2010-09-28 14:30:00,10.46,10.46,10.4,10.41,1801140.4133998577,3.9996,3.9996,3.9767,3.9805,1801140.4134
2010-09-28 15:00:00,10.41,10.45,10.4,10.44,1320503.682584937,3.9805,3.9958,3.9767,3.992,1320503.6826
2010-09-28 15:30:00,10.44,10.5,10.4,10.47,4366120.218579236,3.992,4.0149,3.9767,4.0034,4366120.2186
2010-09-29 09:30:00,10.44,10.46,10.36,10.41,2029698.265621288,3.992,3.9996,3.9614,3.9805,2029698.2656
2010-09-29 10:00:00,10.4,10.45,10.34,10.38,1738892.8486576383,3.9767,3.9958,3.9537,3.969,1738892.8487
2010-09-29 10:30:00,10.38,10.4,10.35,10.4,1554526.0156806842,3.969,3.9767,3.9575,3.9767,1554526.0157
2010-09-29 11:00:00,10.39,10.46,10.39,10.45,1248990.2589688762,3.9728,3.9996,3.9728,3.9958,1248990.259
2010-09-29 11:30:00,10.45,10.49,10.45,10.48,1658588.7384176764,3.9958,4.0111,3.9958,4.0073,1658588.7384
2010-09-29 12:00:00,10.48,10.49,10.46,10.49,960323.1171299596,4.0073,4.0111,3.9996,4.0111,960323.1171
2010-09-29 12:30:00,10.49,10.52,10.48,10.52,1363031.598954621,4.0111,4.0225,4.0073,4.0225,1363031.599
2010-09-29 13:00:00,10.52,10.52,10.51,10.52,1507008.790686624,4.0225,4.0225,4.0187,4.0225,1507008.7907
2010-09-29 13:30:00,10.52,10.56,10.5,10.56,2279163.6968401046,4.0225,4.0378,4.0149,4.0378,2279163.6968
2010-09-29 14:00:00,10.56,10.58,10.51,10.56,1617961.511047755,4.0378,4.0455,4.0187,4.0378,1617961.511
2010-09-29 14:30:00,10.56,10.57,10.52,10.54,1299120.93133761,4.0378,4.0417,4.0225,4.0302,1299120.9313
2010-09-29 15:00:00,10.54,10.55,10.49,10.52,2877880.731765265,4.0302,4.034,4.0111,4.0225,2877880.7318
2010-09-29 15:30:00,10.52,10.52,10.49,10.51,5016393.442622951,4.0225,4.0225,4.0111,4.0187,5016393.4426
2010-09-30 09:30:00,10.56,10.59,10.42,10.43,4001425.516749822,4.0378,4.0493,3.9843,3.9881,4001425.5167
2010-09-30 10:00:00,10.43,10.44,10.35,10.39,2999762.41387503,3.9881,3.992,3.9575,3.9728,2999762.4139
2010-09-30 10:30:00,10.39,10.43,10.35,10.35,1748396.2936564505,3.9728,3.9881,3.9575,3.9575,1748396.2937
2010-09-30 11:00:00,10.35,10.37,10.21,10.23,4212401.99572345,3.9575,3.9652,3.904,3.9117,4212401.9957
2010-09-30 11:30:00,10.23,10.3,10.22,10.3,4406272.273699216,3.9117,3.9384,3.9078,3.9384,4406272.2737
2010-09-30 12:00:00,10.29,10.32,10.27,10.3,1772154.9061534808,3.9346,3.9461,3.927,3.9384,1772154.9062
2010-09-30 12:30:00,10.3,10.31,10.27,10.29,1529104.300308862,3.9384,3.9422,3.927,3.9346,1529104.3003
2010-09-30 13:00:00,10.28,10.32,10.27,10.32,1093133.7609883584,3.9308,3.9461,3.927,3.9461,1093133.761
2010-09-30 13:30:00,10.32,10.33,10.3,10.3,1188643.3832264196,3.9461,3.9499,3.9384,3.9384,1188643.3832
2010-09-30 14:00:00,10.3,10.31,10.28,10.31,1505108.1016868616,3.9384,3.9422,3.9308,3.9422,1505108.1017
2010-09-30 14:30:00,10.3,10.34,10.29,10.31,2322641.9577096696,3.9384,3.9537,3.9346,3.9422,2322641.9577
2010-09-30 15:00:00,10.31,10.31,10.26,10.31,2652886.6714183893,3.9422,3.9422,3.9231,3.9422,2652886.6714
2010-09-30 15:30:00,10.31,10.31,10.26,10.27,4337134.711332859,3.9422,3.9422,3.9231,3.927,4337134.7113
2010-10-01 09:30:00,10.35,10.4,10.27,10.3,4497505.345687812,3.9575,3.9767,3.927,3.9384,4497505.3457
2010-10-01 10:00:00,10.3,10.32,10.21,10.22,3097172.7251128536,3.9384,3.9461,3.904,3.9078,3097172.7251
2010-10-01 10:30:00,10.22,10.26,10.18,10.22,2314801.61558565,3.9078,3.9231,3.8925,3.9078,2314801.6156
2010-10-01 11:00:00,10.22,10.23,10.2,10.21,1030886.1962461392,3.9078,3.9117,3.9002,3.904,1030886.1962
2010-10-01 11:30:00,10.21,10.27,10.2,10.25,778807.3176526491,3.904,3.927,3.9002,3.9193,778807.3177
2010-10-01 12:00:00,10.25,10.27,10.24,10.27,810643.8583986695,3.9193,3.927,3.9155,3.927,810643.8584
2010-10-01 12:30:00,10.27,10.3,10.26,10.3,1028272.748871466,3.927,3.9384,3.9231,3.9384,1028272.7489
2010-10-01 13:00:00,10.29,10.3,10.27,10.29,841054.8823948682,3.9346,3.9384,3.927,3.9346,841054.8824
2010-10-01 13:30:00,10.28,10.29,10.25,10.28,864575.908766928,3.9308,3.9346,3.9193,3.9308,864575.9088
2010-10-01 14:00:00,10.28,10.3,10.27,10.27,1347113.328581611,3.9308,3.9384,3.927,3.927,1347113.3286
2010-10-01 14:30:00,10.27,10.3,10.27,10.27,841292.4685198384,3.927,3.9384,3.927,3.927,841292.4685
2010-10-01 15:00:00,10.28,10.33,10.27,10.31,2709194.5830363506,3.9308,3.9499,3.927,3.9422,2709194.583
2010-10-01 15:30:00,10.31,10.32,10.28,10.29,2618674.2694226657,3.9422,3.9461,3.9308,3.9346,2618674.2694
2010-10-04 09:30:00,10.26,10.31,10.2,10.21,1986457.590876693,3.9231,3.9422,3.9002,3.904,1986457.5909
2010-10-04 10:00:00,10.21,10.24,10.18,10.21,1958184.842005227,3.904,3.9155,3.8925,3.904,1958184.842
2010-10-04 10:30:00,10.21,10.21,10.15,10.18,2016155.856497981,3.904,3.904,3.8811,3.8925,2016155.8565
2010-10-04 11:00:00,10.18,10.19,10.12,10.14,3010453.7894986933,3.8925,3.8964,3.8696,3.8772,3010453.7895
2010-10-04 11:30:00,10.14,10.16,10.11,10.12,1373010.216203374,3.8772,3.8849,3.8658,3.8696,1373010.2162
2010-10-04 12:00:00,10.11,10.13,10.07,10.11,1222380.6129722025,3.8658,3.8734,3.8505,3.8658,1222380.613
2010-10-04 12:30:00,10.11,10.13,10.1,10.11,616773.5804229033,3.8658,3.8734,3.8619,3.8658,616773.5804
2010-10-04 13:00:00,10.11,10.16,10.11,10.14,828462.8177714421,3.8658,3.8849,3.8658,3.8772,828462.8178
2010-10-04 13:30:00,10.14,10.15,10.1,10.12,703730.1021620338,3.8772,3.8811,3.8619,3.8696,703730.1022
2010-10-04 14:00:00,10.11,10.14,10.11,10.13,992872.4162508908,3.8658,3.8772,3.8658,3.8734,992872.4163
2010-10-04 14:30:00,10.13,10.14,10.11,10.13,1176526.4908529343,3.8734,3.8772,3.8658,3.8734,1176526.4909
2010-10-04 15:00:00,10.12,10.16,10.12,10.14,1268234.7350914706,3.8696,3.8849,3.8696,3.8772,1268234.7351
2010-10-04 15:30:00,10.14,10.16,10.12,10.14,2695889.760038014,3.8772,3.8849,3.8696,3.8772,2695889.76
2010-10-05 09:30:00,10.29,10.31,10.21,10.28,3880019.0068899975,3.9346,3.9422,3.904,3.9308,3880019.0069
2010-10-05 10:00:00,10.28,10.34,10.22,10.23,4370159.182703731,3.9308,3.9537,3.9078,3.9117,4370159.1827
2010-10-05 10:30:00,10.24,10.25,10.2,10.21,3351389.8788310764,3.9155,3.9193,3.9002,3.904,3351389.8788
2010-10-05 11:00:00,10.2,10.24,10.2,10.22,1946067.9496317413,3.9002,3.9155,3.9002,3.9078,1946067.9496
2010-10-05 11:30:00,10.22,10.3,10.22,10.29,1727251.1285340935,3.9078,3.9384,3.9078,3.9346,1727251.1285
2010-10-05 12:00:00,10.29,10.32,10.29,10.32,879781.4207650273,3.9346,3.9461,3.9346,3.9461,879781.4208
2010-10-05 12:30:00,10.31,10.34,10.31,10.33,785934.9014017582,3.9422,3.9537,3.9422,3.9499,785934.9014
2010-10-05 13:00:00,10.33,10.35,10.31,10.31,1054882.3948681396,3.9499,3.9575,3.9422,3.9422,1054882.3949
2010-10-05 13:30:00,10.31,10.33,10.31,10.33,1131622.7132335473,3.9422,3.9499,3.9422,3.9499,1131622.7132
2010-10-05 14:00:00,10.33,10.33,10.31,10.32,775956.2841530055,3.9499,3.9499,3.9422,3.9461,775956.2842
2010-10-05 14:30:00,10.32,10.35,10.31,10.35,1047754.8111190308,3.9461,3.9575,3.9422,3.9575,1047754.8111
2010-10-05 15:00:00,10.35,10.37,10.33,10.36,1543834.6400570208,3.9575,3.9652,3.9499,3.9614,1543834.6401
2010-10-05 15:30:00,10.36,10.38,10.34,10.36,3246614.397719173,3.9614,3.969,3.9537,3.9614,3246614.3977
2010-10-06 09:30:00,10.38,10.43,10.26,10.27,3080779.282489903,3.969,3.9881,3.9231,3.927,3080779.2825
2010-10-06 10:00:00,10.27,10.32,10.21,10.23,1694939.415538133,3.927,3.9461,3.904,3.9117,1694939.4155
2010-10-06 10:30:00,10.23,10.31,10.22,10.31,2196483.7253504395,3.9117,3.9422,3.9078,3.9422,2196483.7254
2010-10-06 11:00:00,10.31,10.37,10.28,10.36,2020432.406747446,3.9422,3.9652,3.9308,3.9614,2020432.4067
2010-10-06 11:30:00,10.36,10.39,10.35,10.36,1517462.5801853172,3.9614,3.9728,3.9575,3.9614,1517462.5802
2010-10-06 12:00:00,10.35,10.38,10.31,10.32,886196.2461392254,3.9575,3.969,3.9422,3.9461,886196.2461
2010-10-06 12:30:00,10.32,10.33,10.3,10.31,590639.1066761701,3.9461,3.9499,3.9384,3.9422,590639.1067
2010-10-06 13:00:00,10.31,10.31,10.25,10.27,1272748.8714659065,3.9422,3.9422,3.9193,3.927,1272748.8715
2010-10-06 13:30:00,10.27,10.3,10.27,10.3,732715.6094084106,3.927,3.9384,3.927,3.9384,732715.6094
2010-10-06 14:00:00,10.3,10.3,10.27,10.29,837491.0905203136,3.9384,3.9384,3.927,3.9346,837491.0905
2010-10-06 14:30:00,10.29,10.32,10.28,10.3,914944.167260632,3.9346,3.9461,3.9308,3.9384,914944.1673
2010-10-06 15:00:00,10.3,10.31,10.28,10.31,1574483.2501781897,3.9384,3.9422,3.9308,3.9422,1574483.2502
2010-10-06 15:30:00,10.31,10.33,10.29,10.3,4612259.444048468,3.9422,3.9499,3.9346,3.9384,4612259.444
2010-10-07 09:30:00,10.3,10.41,10.26,10.32,3137087.194107864,3.9384,3.9805,3.9231,3.9461,3137087.1941
2010-10-07 10:00:00,10.32,10.41,10.29,10.4,2218104.062722737,3.9461,3.9805,3.9346,3.9767,2218104.0627
2010-10-07 10:30:00,10.4,10.47,10.39,10.44,2749346.638156332,3.9767,4.0034,3.9728,3.992,2749346.6382
2010-10-07 11:00:00,10.44,10.45,10.4,10.42,1720598.7170349252,3.992,3.9958,3.9767,3.9843,1720598.717
2010-10-07 11:30:00,10.41,10.44,10.4,10.42,1276550.249465431,3.9805,3.992,3.9767,3.9843,1276550.2495
2010-10-07 12:00:00,10.42,10.43,10.38,10.39,1181515.7994773106,3.9843,3.9881,3.969,3.9728,1181515.7995
2010-10-07 12:30:00,10.39,10.39,10.34,10.35,1388215.7282014731,3.9728,3.9728,3.9537,3.9575,1388215.7282
2010-10-07 13:00:00,10.35,10.38,10.33,10.35,1116417.2012354478,3.9575,3.969,3.9499,3.9575,1116417.2012
2010-10-07 13:30:00,10.35,10.37,10.33,10.36,1018769.303872654,3.9575,3.9652,3.9499,3.9614,1018769.3039
2010-10-07 14:00:00,10.37,10.39,10.33,10.36,975766.2152530293,3.9652,3.9728,3.9499,3.9614,975766.2153
2010-10-07 14:30:00,10.36,10.4,10.36,10.4,1650748.3962936564,3.9614,3.9767,3.9614,3.9767,1650748.3963
2010-10-07 15:00:00,10.4,10.42,10.38,10.4,1273699.2159657876,3.9767,3.9843,3.969,3.9767,1273699.216
2010-10-07 15:30:00,10.4,10.43,10.39,10.42,2933713.4711332857,3.9767,3.9881,3.9728,3.9843,2933713.4711
2010-10-08 09:30:00,10.43,10.46,10.25,10.32,2766215.253029223,3.9881,3.9996,3.9193,3.9461,2766215.253
2010-10-08 10:00:00,10.32,10.33,10.24,10.25,1804466.6191494416,3.9461,3.9499,3.9155,3.9193,1804466.6191
2010-10-08 10:30:00,10.25,10.28,10.23,10.27,1273699.2159657876,3.9193,3.9308,3.9117,3.927,1273699.216
2010-10-08 11:00:00,10.27,10.35,10.27,10.35,1080066.5241149918,3.927,3.9575,3.927,3.9575,1080066.5241
2010-10-08 11:30:00,10.35,10.4,10.35,10.38,1008790.6866239012,3.9575,3.9767,3.9575,3.969,1008790.6866
2010-10-08 12:00:00,10.38,10.39,10.35,10.35,413637.4435732953,3.969,3.9728,3.9575,3.9575,413637.4436
2010-10-08 12:30:00,10.35,10.42,10.35,10.37,903064.8610121168,3.9575,3.9843,3.9575,3.9652,903064.861
2010-10-08 13:00:00,10.38,10.38,10.36,10.37,452126.3958184842,3.969,3.969,3.9614,3.9652,452126.3958
2010-10-08 13:30:00,10.37,10.37,10.32,10.33,670705.6307911618,3.9652,3.9652,3.9461,3.9499,670705.6308
2010-10-08 14:00:00,10.34,10.35,10.31,10.35,949869.3276312664,3.9537,3.9575,3.9422,3.9575,949869.3276
2010-10-08 14:30:00,10.34,10.35,10.33,10.34,704918.0327868853,3.9537,3.9575,3.9499,3.9537,704918.0328
2010-10-08 15:00:00,10.34,10.36,10.33,10.35,1079353.7657400807,3.9537,3.9614,3.9499,3.9575,1079353.7657
2010-10-08 15:30:00,10.35,10.39,10.35,10.36,2812069.3751484915,3.9575,3.9728,3.9575,3.9614,2812069.3751
2010-10-11 09:30:00,10.33,10.41,10.28,10.33,2284628.1777144214,3.9499,3.9805,3.9308,3.9499,2284628.1777
2010-10-11 10:00:00,10.34,10.38,10.32,10.35,1210976.478973628,3.9537,3.969,3.9461,3.9575,1210976.479
2010-10-11 10:30:00,10.35,10.35,10.24,10.25,2545497.742931813,3.9575,3.9575,3.9155,3.9193,2545497.7429
2010-10-11 11:00:00,10.25,10.26,10.23,10.24,1654074.6020432408,3.9193,3.9231,3.9117,3.9155,1654074.602
2010-10-11 11:30:00,10.24,10.25,10.23,10.24,1677358.0422903304,3.9155,3.9193,3.9117,3.9155,1677358.0423
2010-10-11 12:00:00,10.24,10.28,10.24,10.27,1034925.1603706344,3.9155,3.9308,3.9155,3.927,1034925.1604
2010-10-11 12:30:00,10.27,10.28,10.25,10.28,1132810.6438583988,3.927,3.9308,3.9193,3.9308,1132810.6439
2010-10-11 13:00:00,10.28,10.29,10.27,10.27,746733.1907816584,3.9308,3.9346,3.927,3.927,746733.1908
2010-10-11 13:30:00,10.27,10.27,10.26,10.27,867902.1145165123,3.927,3.927,3.9231,3.927,867902.1145
2010-10-11 14:00:00,10.27,10.27,10.26,10.27,896650.0356379187,3.927,3.927,3.9231,3.927,896650.0356
2010-10-11 14:30:00,10.27,10.29,10.26,10.26,671180.8030411024,3.927,3.9346,3.9231,3.9231,671180.803
2010-10-11 15:00:00,10.27,10.27,10.22,10.22,1566880.49417914,3.927,3.927,3.9078,3.9078,1566880.4942
2010-10-11 15:30:00,10.22,10.24,10.19,10.22,4047992.397244001,3.9078,3.9155,3.8964,3.9078,4047992.3972
2010-10-12 09:30:00,10.22,10.24,10.14,10.14,2237823.711095272,3.9078,3.9155,3.8772,3.8772,2237823.7111
2010-10-12 10:00:00,10.14,10.22,10.14,10.21,2181990.971727251,3.8772,3.9078,3.8772,3.904,2181990.9717
2010-10-12 10:30:00,10.21,10.31,10.21,10.3,2073414.1126158235,3.904,3.9422,3.904,3.9384,2073414.1126
2010-10-12 11:00:00,10.3,10.31,10.25,10.28,1856973.1527678785,3.9384,3.9422,3.9193,3.9308,1856973.1528
2010-10-12 11:30:00,10.28,10.3,10.24,10.25,1528153.9558089809,3.9308,3.9384,3.9155,3.9193,1528153.9558
2010-10-12 12:00:00,10.25,10.27,10.25,10.25,1134711.332858161,3.9193,3.927,3.9193,3.9193,1134711.3329
2010-10-12 12:30:00,10.26,10.29,10.25,10.26,990734.1411261584,3.9231,3.9346,3.9193,3.9231,990734.1411
2010-10-12 13:00:00,10.26,10.31,10.24,10.3,1444761.225944405,3.9231,3.9422,3.9155,3.9384,1444761.2259
2010-10-12 13:30:00,10.3,10.31,10.27,10.28,1631503.920171062,3.9384,3.9422,3.927,3.9308,1631503.9202
2010-10-12 14:00:00,10.28,10.32,10.26,10.28,2154193.395105726,3.9308,3.9461,3.9231,3.9308,2154193.3951
2010-10-12 14:30:00,10.28,10.29,10.24,10.27,1902114.516512236,3.9308,3.9346,3.9155,3.927,1902114.5165
2010-10-12 15:00:00,10.27,10.35,10.25,10.35,2998336.897125208,3.927,3.9575,3.9193,3.9575,2998336.8971
2010-10-12 15:30:00,10.35,10.35,10.29,10.3,4966737.942504158,3.9575,3.9575,3.9346,3.9384,4966737.9425
2010-10-13 09:30:00,10.33,10.35,10.29,10.35,2472796.3886909005,3.9499,3.9575,3.9346,3.9575,2472796.3887
2010-10-13 10:00:00,10.35,10.42,10.34,10.41,1992634.8301259207,3.9575,3.9843,3.9537,3.9805,1992634.8301
2010-10-13 10:30:00,10.41,10.48,10.4,10.48,1919695.889760038,3.9805,4.0073,3.9767,4.0073,1919695.8898
2010-10-13 11:00:00,10.47,10.5,10.45,10.46,1599904.965550012,4.0034,4.0149,3.9958,3.9996,1599904.9656
2010-10-13 11:30:00,10.45,10.46,10.43,10.44,1126158.2323592303,3.9958,3.9996,3.9881,3.992,1126158.2324
2010-10-13 12:00:00,10.44,10.48,10.44,10.48,937990.0213827512,3.992,4.0073,3.992,4.0073,937990.0214
2010-10-13 12:30:00,10.48,10.5,10.47,10.5,594202.8985507246,4.0073,4.0149,4.0034,4.0149,594202.8986
2010-10-13 13:00:00,10.5,10.52,10.48,10.51,1065573.7704918033,4.0149,4.0225,4.0073,4.0187,1065573.7705
2010-10-13 13:30:00,10.51,10.55,10.51,10.54,1060822.047992397,4.0187,4.034,4.0187,4.0302,1060822.048
2010-10-13 14:00:00,10.54,10.55,10.51,10.51,1100974.1031123782,4.0302,4.034,4.0187,4.0187,1100974.1031
2010-10-13 14:30:00,10.51,10.53,10.47,10.49,1460204.3240674746,4.0187,4.0264,4.0034,4.0111,1460204.3241
2010-10-13 15:00:00,10.49,10.52,10.48,10.48,1982893.7990021384,4.0111,4.0225,4.0073,4.0073,1982893.799
2010-10-13 15:30:00,10.48,10.51,10.45,10.47,3645759.08766928,4.0073,4.0187,3.9958,4.0034,3645759.0877
2010-10-14 09:30:00,10.53,10.73,10.52,10.69,4368020.907578997,4.0264,4.1028,4.0225,4.0875,4368020.9076
2010-10-14 10:00:00,10.69,10.79,10.69,10.75,3282489.902589689,4.0875,4.1258,4.0875,4.1105,3282489.9026
2010-10-14 10:30:00,10.76,10.8,10.74,10.77,2300784.034212402,4.1143,4.1296,4.1067,4.1181,2300784.0342
2010-10-14 11:00:00,10.77,10.77,10.69,10.7,2417913.993822761,4.1181,4.1181,4.0875,4.0914,2417913.9938
2010-10-14 11:30:00,10.7,10.7,10.63,10.67,1802565.9301496795,4.0914,4.0914,4.0646,4.0799,1802565.9301
2010-10-14 12:00:00,10.67,10.72,10.66,10.68,2095984.7944880016,4.0799,4.099,4.0761,4.0837,2095984.7945
2010-10-14 12:30:00,10.69,10.72,10.66,10.71,1433119.5058208602,4.0875,4.099,4.0761,4.0952,1433119.5058
2010-10-14 13:00:00,10.71,10.72,10.65,10.67,1191019.2444761223,4.0952,4.099,4.0723,4.0799,1191019.2445
2010-10-14 13:30:00,10.67,10.7,10.67,10.68,842480.39914469,4.0799,4.0914,4.0799,4.0837,842480.3991
2010-10-14 14:00:00,10.68,10.69,10.62,10.63,1368733.6659539083,4.0837,4.0875,4.0608,4.0646,1368733.666
2010-10-14 14:30:00,10.63,10.65,10.61,10.62,2041577.571869803,4.0646,4.0723,4.057,4.0608,2041577.5719
2010-10-14 15:00:00,10.61,10.65,10.59,10.63,1897125.2078878595,4.057,4.0723,4.0493,4.0646,1897125.2079
2010-10-14 15:30:00,10.64,10.67,10.62,10.64,4705868.377286767,4.0684,4.0799,4.0608,4.0684,4705868.3773
2010-10-15 09:30:00,10.8,10.88,10.73,10.79,6512710.857685912,4.1296,4.1602,4.1028,4.1258,6512710.8577
2010-10-15 10:00:00,10.8,10.83,10.75,10.78,2539082.917557615,4.1296,4.1411,4.1105,4.122,2539082.9176
2010-10-15 10:30:00,10.78,10.83,10.74,10.8,2037538.607745308,4.122,4.1411,4.1067,4.1296,2037538.6077
2010-10-15 11:00:00,10.8,10.84,10.77,10.83,1679971.4896650035,4.1296,4.1449,4.1181,4.1411,1679971.4897
2010-10-15 11:30:00,10.83,10.9,10.83,10.85,2276312.663340461,4.1411,4.1678,4.1411,4.1487,2276312.6633
2010-10-15 12:00:00,10.85,10.85,10.8,10.85,1163934.426229508,4.1487,4.1487,4.1296,4.1487,1163934.4262
2010-10-15 12:30:00,10.85,10.88,10.84,10.85,1772867.6645283916,4.1487,4.1602,4.1449,4.1487,1772867.6645
2010-10-15 13:00:00,10.85,10.88,10.84,10.87,963174.1506296032,4.1487,4.1602,4.1449,4.1564,963174.1506
2010-10-15 13:30:00,10.87,10.87,10.8,10.83,1032786.8852459016,4.1564,4.1564,4.1296,4.1411,1032786.8852
2010-10-15 14:00:00,10.83,10.86,10.78,10.81,1617248.752672844,4.1411,4.1526,4.122,4.1334,1617248.7527
2010-10-15 14:30:00,10.81,10.82,10.77,10.78,1859824.186267522,4.1334,4.1373,4.1181,4.122,1859824.1863
2010-10-15 15:00:00,10.78,10.78,10.74,10.75,2170586.837728677,4.122,4.122,4.1067,4.1105,2170586.8377
2010-10-15 15:30:00,10.75,10.84,10.75,10.82,4870515.561891186,4.1105,4.1449,4.1105,4.1373,4870515.5619
2010-10-18 09:30:00,10.86,10.94,10.8,10.84,3906153.480636731,4.1526,4.1831,4.1296,4.1449,3906153.4806
2010-10-18 10:00:00,10.84,10.86,10.77,10.77,1987170.349251604,4.1449,4.1526,4.1181,4.1181,1987170.3493
2010-10-18 10:30:00,10.77,10.82,10.75,10.82,944167.2606319792,4.1181,4.1373,4.1105,4.1373,944167.2606
2010-10-18 11:00:00,10.82,10.82,10.73,10.78,1505345.6878118317,4.1373,4.1373,4.1028,4.122,1505345.6878
2010-10-18 11:30:00,10.78,10.78,10.74,10.77,944642.4328819196,4.122,4.122,4.1067,4.1181,944642.4329
2010-10-18 12:00:00,10.77,10.77,10.73,10.73,524590.1639344263,4.1181,4.1181,4.1028,4.1028,524590.1639
2010-10-18 12:30:00,10.73,10.75,10.71,10.74,931100.0237586126,4.1028,4.1105,4.0952,4.1067,931100.0238
2010-10-18 13:00:00,10.75,10.76,10.71,10.71,1064623.4259919222,4.1105,4.1143,4.0952,4.0952,1064623.426
2010-10-18 13:30:00,10.71,10.77,10.71,10.77,865526.2532668093,4.0952,4.1181,4.0952,4.1181,865526.2533
2010-10-18 14:00:00,10.77,10.81,10.76,10.8,841530.0546448088,4.1181,4.1334,4.1143,4.1296,841530.0546
2010-10-18 14:30:00,10.81,10.81,10.77,10.78,653837.0159182703,4.1334,4.1334,4.1181,4.122,653837.0159
2010-10-18 15:00:00,10.78,10.83,10.78,10.83,1549061.5348063672,4.122,4.1411,4.122,4.1411,1549061.5348
2010-10-18 15:30:00,10.82,10.83,10.8,10.83,2145402.7084818245,4.1373,4.1411,4.1296,4.1411,2145402.7085
2010-10-19 09:30:00,10.78,10.82,10.58,10.63,4439059.158945118,4.122,4.1373,4.0455,4.0646,4439059.1589
2010-10-19 10:00:00,10.63,10.75,10.6,10.72,2095034.4499881207,4.0646,4.1105,4.0531,4.099,2095034.45
2010-10-19 10:30:00,10.72,10.81,10.72,10.78,1989308.6243763368,4.099,4.1334,4.099,4.122,1989308.6244
2010-10-19 11:00:00,10.78,10.79,10.71,10.71,2682822.523164647,4.122,4.1258,4.0952,4.0952,2682822.5232
2010-10-19 11:30:00,10.72,10.77,10.71,10.75,1352815.395580898,4.099,4.1181,4.0952,4.1105,1352815.3956
2010-10-19 12:00:00,10.75,10.8,10.75,10.8,1205987.1703492517,4.1105,4.1296,4.1105,4.1296,1205987.1703
2010-10-19 12:30:00,10.8,10.81,10.75,10.8,1140413.3998574484,4.1296,4.1334,4.1105,4.1296,1140413.3999
2010-10-19 13:00:00,10.8,10.8,10.73,10.73,946543.121881682,4.1296,4.1296,4.1028,4.1028,946543.1219
2010-10-19 13:30:00,10.73,10.75,10.69,10.7,1549536.707056308,4.1028,4.1105,4.0875,4.0914,1549536.7071
2010-10-19 14:00:00,10.7,10.71,10.63,10.69,3210501.306723688,4.0914,4.0952,4.0646,4.0875,3210501.3067
2010-10-19 14:30:00,10.69,10.73,10.67,10.7,2450700.8790686624,4.0875,4.1028,4.0799,4.0914,2450700.8791
2010-10-19 15:00:00,10.69,10.7,10.63,10.64,2724637.6811594204,4.0875,4.0914,4.0646,4.0684,2724637.6812
2010-10-19 15:30:00,10.64,10.78,10.62,10.75,6023996.198622,4.0684,4.122,4.0608,4.1105,6023996.1986
2010-10-20 09:30:00,10.75,10.9,10.75,10.82,2478023.283440247,4.1105,4.1678,4.1105,4.1373,2478023.2834
2010-10-20 10:00:00,10.82,10.84,10.75,10.75,2262057.495842243,4.1373,4.1449,4.1105,4.1105,2262057.4958
2010-10-20 10:30:00,10.75,10.83,10.74,10.81,2456640.53219292,4.1105,4.1411,4.1067,4.1334,2456640.5322
2010-10-20 11:00:00,10.81,10.83,10.78,10.82,1909242.1002613448,4.1334,4.1411,4.122,4.1373,1909242.1003
2010-10-20 11:30:00,10.83,10.84,10.78,10.84,1764789.7362794012,4.1411,4.1449,4.122,4.1449,1764789.7363
2010-10-20 12:00:00,10.83,10.87,10.83,10.84,1422428.1301971965,4.1411,4.1564,4.1411,4.1449,1422428.1302
2010-10-20 12:30:00,10.84,10.86,10.76,10.77,1512710.8576859112,4.1449,4.1526,4.1143,4.1181,1512710.8577
2010-10-20 13:00:00,10.77,10.82,10.76,10.79,1761463.530529817,4.1181,4.1373,4.1143,4.1258,1761463.5305
2010-10-20 13:30:00,10.79,10.8,10.75,10.76,1359705.3932050369,4.1258,4.1296,4.1105,4.1143,1359705.3932
2010-10-20 14:00:00,10.76,10.8,10.75,10.78,2134711.332858161,4.1143,4.1296,4.1105,4.122,2134711.3329
2010-10-20 14:30:00,10.78,10.82,10.76,10.8,2065811.3566167736,4.122,4.1373,4.1143,4.1296,2065811.3566
2010-10-20 15:00:00,10.79,10.81,10.75,10.76,2989783.7966262773,4.1258,4.1334,4.1105,4.1143,2989783.7966
2010-10-20 15:30:00,10.76,10.8,10.73,10.8,6360180.565454978,4.1143,4.1296,4.1028,4.1296,6360180.5655
2010-10-21 09:30:00,11.57,11.97,11.55,11.76,28010453.78949869,4.424,4.577,4.4164,4.4967,28010453.7895
2010-10-21 10:00:00,11.76,11.78,11.62,11.64,19298883.34521264,4.4967,4.5043,4.4432,4.4508,19298883.3452
2010-10-21 10:30:00,11.64,11.76,11.63,11.74,9717510.097410312,4.4508,4.4967,4.447,4.489,9717510.0974
2010-10-21 11:00:00,11.74,11.77,11.7,11.75,6006652.411499169,4.489,4.5005,4.4737,4.4929,6006652.4115
2010-10-21 11:30:00,11.75,11.79,11.68,11.77,4532905.678308387,4.4929,4.5082,4.4661,4.5005,4532905.6783
2010-10-21 12:00:00,11.77,11.78,11.73,11.76,3381088.144452364,4.5005,4.5043,4.4852,4.4967,3381088.1445
2010-10-21 12:30:00,11.76,11.76,11.68,11.74,3106200.997861725,4.4967,4.4967,4.4661,4.489,3106200.9979
2010-10-21 13:00:00,11.74,11.75,11.68,11.69,2913043.4782608696,4.489,4.4929,4.4661,4.4699,2913043.4783
2010-10-21 13:30:00,11.69,11.71,11.59,11.6,6233784.746970777,4.4699,4.4776,4.4317,4.4355,6233784.747
2010-10-21 14:00:00,11.6,11.65,11.53,11.53,6780945.592777382,4.4355,4.4546,4.4087,4.4087,6780945.5928
2010-10-21 14:30:00,11.53,11.57,11.47,11.54,8025659.301496793,4.4087,4.424,4.3858,4.4126,8025659.3015
2010-10-21 15:00:00,11.54,11.61,11.53,11.55,6632929.436920884,4.4126,4.4393,4.4087,4.4164,6632929.4369
2010-10-21 15:30:00,11.55,11.57,11.44,11.44,12973627.940128297,4.4164,4.424,4.3743,4.3743,12973627.9401
2010-10-22 09:30:00,11.49,11.62,11.45,11.57,8036350.677120456,4.3934,4.4432,4.3782,4.424,8036350.6771
2010-10-22 10:00:00,11.57,11.63,11.57,11.61,4768591.114278927,4.424,4.447,4.424,4.4393,4768591.1143
2010-10-22 10:30:00,11.61,11.65,11.59,11.63,2257780.9455927773,4.4393,4.4546,4.4317,4.447,2257780.9456
2010-10-22 11:00:00,11.63,11.65,11.58,11.65,3071038.2513661203,4.447,4.4546,4.4279,4.4546,3071038.2514
2010-10-22 11:30:00,11.65,11.69,11.65,11.68,2319078.165835115,4.4546,4.4699,4.4546,4.4661,2319078.1658
2010-10-22 12:00:00,11.68,11.72,11.66,11.69,1781420.7650273223,4.4661,4.4814,4.4584,4.4699,1781420.765
2010-10-22 12:30:00,11.69,11.7,11.64,11.69,1516037.0634354954,4.4699,4.4737,4.4508,4.4699,1516037.0634
2010-10-22 13:00:00,11.69,11.76,11.68,11.75,1368733.6659539083,4.4699,4.4967,4.4661,4.4929,1368733.666
2010-10-22 13:30:00,11.74,11.76,11.73,11.76,1440484.6756949394,4.489,4.4967,4.4852,4.4967,1440484.6757
2010-10-22 14:00:00,11.76,11.77,11.74,11.76,2704680.446661915,4.4967,4.5005,4.489,4.4967,2704680.4467
2010-10-22 14:30:00,11.76,11.8,11.74,11.79,2688287.0040389644,4.4967,4.512,4.489,4.5082,2688287.004
2010-10-22 15:00:00,11.79,11.81,11.77,11.8,2616773.5804229034,4.5082,4.5158,4.5005,4.512,2616773.5804
2010-10-22 15:30:00,11.8,11.82,11.78,11.81,8188168.21097648,4.512,4.5196,4.5043,4.5158,8188168.211
2010-10-25 09:30:00,11.65,11.8,11.64,11.75,7891660.727013542,4.4546,4.512,4.4508,4.4929,7891660.727
2010-10-25 10:00:00,11.74,11.77,11.72,11.73,3560465.6688049417,4.489,4.5005,4.4814,4.4852,3560465.6688
2010-10-25 10:30:00,11.73,11.74,11.68,11.71,3087906.866239012,4.4852,4.489,4.4661,4.4776,3087906.8662
2010-10-25 11:00:00,11.71,11.73,11.68,11.69,3036113.090995486,4.4776,4.4852,4.4661,4.4699,3036113.091
2010-10-25 11:30:00,11.69,11.72,11.69,11.71,1549536.707056308,4.4699,4.4814,4.4699,4.4776,1549536.7071
2010-10-25 12:00:00,11.71,11.74,11.7,11.7,1831789.0235210264,4.4776,4.489,4.4737,4.4737,1831789.0235
2010-10-25 12:30:00,11.7,11.7,11.67,11.69,2305773.3428367786,4.4737,4.4737,4.4623,4.4699,2305773.3428
2010-10-25 13:00:00,11.68,11.74,11.68,11.73,2120456.165359943,4.4661,4.489,4.4661,4.4852,2120456.1654
2010-10-25 13:30:00,11.73,11.76,11.73,11.75,1919220.7175100967,4.4852,4.4967,4.4852,4.4929,1919220.7175
2010-10-25 14:00:00,11.75,11.79,11.73,11.79,1995723.4497505347,4.4929,4.5082,4.4852,4.5082,1995723.4498
2010-10-25 14:30:00,11.79,11.82,11.75,11.77,2551437.3960560705,4.5082,4.5196,4.4929,4.5005,2551437.3961
2010-10-25 15:00:00,11.77,11.79,11.73,11.75,3849370.396768829,4.5005,4.5082,4.4852,4.4929,3849370.3968
2010-10-25 15:30:00,11.75,11.78,11.75,11.76,4227607.507721549,4.4929,4.5043,4.4929,4.4967,4227607.5077
2010-10-26 09:30:00,11.62,11.93,11.6,11.93,6357329.531955334,4.4432,4.5617,4.4355,4.5617,6357329.532
2010-10-26 10:00:00,11.93,12.05,11.93,11.99,8937039.67688287,4.5617,4.6076,4.5617,4.5846,8937039.6769
2010-10-26 10:30:00,12.0,12.02,11.95,12.0,2755761.4635305298,4.5885,4.5961,4.5693,4.5885,2755761.4635
2010-10-26 11:00:00,12.0,12.07,12.0,12.05,2706581.135661677,4.5885,4.6152,4.5885,4.6076,2706581.1357
2010-10-26 11:30:00,12.04,12.27,12.03,12.24,6253979.567593252,4.6037,4.6917,4.5999,4.6802,6253979.5676
2010-10-26 12:00:00,12.24,12.3,12.19,12.28,7093608.933238299,4.6802,4.7032,4.6611,4.6955,7093608.9332
2010-10-26 12:30:00,12.28,12.28,12.21,12.21,2740555.9515324305,4.6955,4.6955,4.6688,4.6688,2740555.9515
2010-10-26 13:00:00,12.21,12.23,12.19,12.2,2078165.8351152288,4.6688,4.6764,4.6611,4.6649,2078165.8351
2010-10-26 13:30:00,12.2,12.21,12.11,12.13,2942979.3300071275,4.6649,4.6688,4.6305,4.6382,2942979.33
2010-10-26 14:00:00,12.13,12.17,12.1,12.16,2381088.144452364,4.6382,4.6535,4.6267,4.6496,2381088.1445
2010-10-26 14:30:00,12.16,12.22,12.15,12.18,2937277.2630078406,4.6496,4.6726,4.6458,4.6573,2937277.263
2010-10-26 15:00:00,12.18,12.22,12.16,12.17,4946543.121881682,4.6573,4.6726,4.6496,4.6535,4946543.1219
2010-10-26 15:30:00,12.16,12.19,12.05,12.11,9224281.301971965,4.6496,4.6611,4.6076,4.6305,9224281.302
2010-10-27 09:30:00,12.02,12.24,11.97,12.21,6471133.285816109,4.5961,4.6802,4.577,4.6688,6471133.2858
2010-10-27 10:00:00,12.21,12.24,12.15,12.23,3927298.645759088,4.6688,4.6802,4.6458,4.6764,3927298.6458
2010-10-27 10:30:00,12.23,12.3,12.2,12.23,4213589.926348302,4.6764,4.7032,4.6649,4.6764,4213589.9263
2010-10-27 11:00:00,12.23,12.27,12.16,12.16,4307436.445711571,4.6764,4.6917,4.6496,4.6496,4307436.4457
2010-10-27 11:30:00,12.16,12.23,12.16,12.18,2563554.288429556,4.6496,4.6764,4.6496,4.6573,2563554.2884
2010-10-27 12:00:00,12.18,12.22,12.18,12.2,2872416.250890948,4.6573,4.6726,4.6573,4.6649,2872416.2509
2010-10-27 12:30:00,12.2,12.23,12.19,12.21,2282965.074839629,4.6649,4.6764,4.6611,4.6688,2282965.0748
2010-10-27 13:00:00,12.21,12.23,12.13,12.18,3844143.502019482,4.6688,4.6764,4.6382,4.6573,3844143.502
2010-10-27 13:30:00,12.18,12.23,12.16,12.22,1737467.3319078167,4.6573,4.6764,4.6496,4.6726,1737467.3319
2010-10-27 14:00:00,12.22,12.25,12.21,12.21,2196721.3114754097,4.6726,4.684,4.6688,4.6688,2196721.3115
2010-10-27 14:30:00,12.21,12.22,12.18,12.18,1983368.971252079,4.6688,4.6726,4.6573,4.6573,1983368.9713
2010-10-27 15:00:00,12.18,12.27,12.18,12.27,3590401.5205512,4.6573,4.6917,4.6573,4.6917,3590401.5206
2010-10-27 15:30:00,12.27,12.35,12.23,12.32,14359467.807080068,4.6917,4.7223,4.6764,4.7108,14359467.8071
2010-10-28 09:30:00,12.37,12.44,12.31,12.34,7045141.363744358,4.7299,4.7567,4.707,4.7185,7045141.3637
2010-10-28 10:00:00,12.34,12.45,12.32,12.34,5426229.508196722,4.7185,4.7605,4.7108,4.7185,5426229.5082
2010-10-28 10:30:00,12.34,12.39,12.29,12.32,3958897.600380138,4.7185,4.7376,4.6993,4.7108,3958897.6004
2010-10-28 11:00:00,12.32,12.37,12.31,12.32,3071038.2513661203,4.7108,4.7299,4.707,4.7108,3071038.2514
2010-10-28 11:30:00,12.32,12.33,12.25,12.25,2073651.6987407936,4.7108,4.7146,4.684,4.684,2073651.6987
2010-10-28 12:00:00,12.25,12.3,12.22,12.29,1925635.542884296,4.684,4.7032,4.6726,4.6993,1925635.5429
2010-10-28 12:30:00,12.29,12.33,12.27,12.3,1047042.0527441198,4.6993,4.7146,4.6917,4.7032,1047042.0527
2010-10-28 13:00:00,12.3,12.36,12.29,12.32,920883.8203848896,4.7032,4.7261,4.6993,4.7108,920883.8204
2010-10-28 13:30:00,12.32,12.38,12.29,12.38,1852459.0163934424,4.7108,4.7338,4.6993,4.7338,1852459.0164
2010-10-28 14:00:00,12.38,12.45,12.38,12.43,2043003.0886196247,4.7338,4.7605,4.7338,4.7529,2043003.0886
2010-10-28 14:30:00,12.43,12.54,12.43,12.51,3320978.854834878,4.7529,4.7949,4.7529,4.7835,3320978.8548
2010-10-28 15:00:00,12.51,12.53,12.48,12.52,2974340.6985032074,4.7835,4.7911,4.772,4.7873,2974340.6985
2010-10-28 15:30:00,12.52,12.53,12.48,12.51,6760988.358279876,4.7873,4.7911,4.772,4.7835,6760988.3583
2010-10-29 09:30:00,12.43,12.49,12.41,12.48,2086006.1772392488,4.7529,4.7758,4.7452,4.772,2086006.1772
2010-10-29 10:00:00,12.47,12.51,12.46,12.46,3024946.543121882,4.7682,4.7835,4.7643,4.7643,3024946.5431
2010-10-29 10:30:00,12.46,12.48,12.44,12.46,2266334.0460917084,4.7643,4.772,4.7567,4.7643,2266334.0461
2010-10-29 11:00:00,12.46,12.46,12.42,12.45,1509147.0658113568,4.7643,4.7643,4.7491,4.7605,1509147.0658
2010-10-29 11:30:00,12.45,12.45,12.41,12.43,1846519.3632691847,4.7605,4.7605,4.7452,4.7529,1846519.3633
2010-10-29 12:00:00,12.43,12.5,12.43,12.49,1344024.708956997,4.7529,4.7796,4.7529,4.7758,1344024.709
2010-10-29 12:30:00,12.49,12.51,12.45,12.46,1425041.5775718698,4.7758,4.7835,4.7605,4.7643,1425041.5776
2010-10-29 13:00:00,12.46,12.5,12.45,12.5,1641720.123544785,4.7643,4.7796,4.7605,4.7796,1641720.1235
2010-10-29 13:30:00,12.5,12.53,12.49,12.52,1562366.3578047042,4.7796,4.7911,4.7758,4.7873,1562366.3578
2010-10-29 14:00:00,12.52,12.53,12.49,12.52,1904015.2055119984,4.7873,4.7911,4.7758,4.7873,1904015.2055
2010-10-29 14:30:00,12.52,12.54,12.5,12.53,1405321.9291993347,4.7873,4.7949,4.7796,4.7911,1405321.9292
2010-10-29 15:00:00,12.53,12.56,12.53,12.56,2184366.832976954,4.7911,4.8026,4.7911,4.8026,2184366.833
2010-10-29 15:30:00,12.55,12.58,12.55,12.55,6174625.801853172,4.7988,4.8102,4.7988,4.7988,6174625.8019
2010-11-01 09:30:00,12.4,12.58,12.4,12.54,5569969.113803754,4.7414,4.8102,4.7414,4.7949,5569969.1138
2010-11-01 10:00:00,12.54,12.6,12.53,12.53,3260394.392967451,4.7949,4.8179,4.7911,4.7911,3260394.393
2010-11-01 10:30:00,12.53,12.54,12.45,12.46,2253741.981468282,4.7911,4.7949,4.7605,4.7643,2253741.9815
2010-11-01 11:00:00,12.46,12.46,12.39,12.4,2636968.401045379,4.7643,4.7643,4.7376,4.7414,2636968.401
2010-11-01 11:30:00,12.4,12.4,12.33,12.39,2336184.366832977,4.7414,4.7414,4.7146,4.7376,2336184.3668
2010-11-01 12:00:00,12.38,12.43,12.38,12.43,1565692.5635542884,4.7338,4.7529,4.7338,4.7529,1565692.5636
2010-11-01 12:30:00,12.42,12.44,12.4,12.42,818246.6143977192,4.7491,4.7567,4.7414,4.7491,818246.6144
2010-11-01 13:00:00,12.42,12.44,12.38,12.42,1079591.351865051,4.7491,4.7567,4.7338,4.7491,1079591.3519
2010-11-01 13:30:00,12.43,12.47,12.4,12.41,1545497.7429318128,4.7529,4.7682,4.7414,4.7452,1545497.7429
2010-11-01 14:00:00,12.4,12.42,12.38,12.38,1610121.168923735,4.7414,4.7491,4.7338,4.7338,1610121.1689
2010-11-01 14:30:00,12.38,12.4,12.33,12.37,2483250.178189594,4.7338,4.7414,4.7146,4.7299,2483250.1782
2010-11-01 15:00:00,12.37,12.37,12.3,12.35,1869090.045141364,4.7299,4.7299,4.7032,4.7223,1869090.0451
2010-11-01 15:30:00,12.35,12.36,12.32,12.36,4284628.177714421,4.7223,4.7261,4.7108,4.7261,4284628.1777
2010-11-02 09:30:00,12.45,12.55,12.44,12.53,4223568.543597054,4.7605,4.7988,4.7567,4.7911,4223568.5436
2010-11-02 10:00:00,12.53,12.55,12.5,12.53,1871703.492516037,4.7911,4.7988,4.7796,4.7911,1871703.4925
2010-11-02 10:30:00,12.53,12.56,12.49,12.55,2679733.9035400334,4.7911,4.8026,4.7758,4.7988,2679733.9035
2010-11-02 11:00:00,12.56,12.6,12.55,12.6,3714896.650035638,4.8026,4.8179,4.7988,4.8179,3714896.65
2010-11-02 11:30:00,12.59,12.62,12.59,12.61,2285816.108339273,4.8141,4.8255,4.8141,4.8217,2285816.1083
2010-11-02 12:00:00,12.61,12.63,12.6,12.61,3533380.8505583275,4.8217,4.8293,4.8179,4.8217,3533380.8506
2010-11-02 12:30:00,12.61,12.73,12.61,12.71,3880019.0068899975,4.8217,4.8676,4.8217,4.8599,3880019.0069
2010-11-02 13:00:00,12.71,12.74,12.7,12.74,2551437.3960560705,4.8599,4.8714,4.8561,4.8714,2551437.3961
2010-11-02 13:30:00,12.75,12.75,12.69,12.7,2670943.2169161323,4.8752,4.8752,4.8523,4.8561,2670943.2169
2010-11-02 14:00:00,12.7,12.71,12.62,12.64,2954145.877880732,4.8561,4.8599,4.8255,4.8332,2954145.8779
2010-11-02 14:30:00,12.64,12.64,12.58,12.63,2836778.3321454027,4.8332,4.8332,4.8102,4.8293,2836778.3321
2010-11-02 15:00:00,12.63,12.66,12.62,12.64,2151104.775481112,4.8293,4.8408,4.8255,4.8332,2151104.7755
2010-11-02 15:30:00,12.64,12.66,12.62,12.66,3961273.461629841,4.8332,4.8408,4.8255,4.8408,3961273.4616
2010-11-03 09:30:00,12.61,12.65,12.53,12.63,2724162.50890948,4.8217,4.837,4.7911,4.8293,2724162.5089
2010-11-03 10:00:00,12.63,12.64,12.57,12.59,3328581.6108339275,4.8293,4.8332,4.8064,4.8141,3328581.6108
2010-11-03 10:30:00,12.59,12.6,12.57,12.58,2365645.0463292943,4.8141,4.8179,4.8064,4.8102,2365645.0463
2010-11-03 11:00:00,12.58,12.61,12.55,12.58,2366357.804704205,4.8102,4.8217,4.7988,4.8102,2366357.8047
2010-11-03 11:30:00,12.58,12.58,12.55,12.56,2090045.1413637444,4.8102,4.8102,4.7988,4.8026,2090045.1414
2010-11-03 12:00:00,12.56,12.56,12.49,12.53,2624851.5086718937,4.8026,4.8026,4.7758,4.7911,2624851.5087
2010-11-03 12:30:00,12.53,12.58,12.53,12.58,2043240.674744595,4.7911,4.8102,4.7911,4.8102,2043240.6747
2010-11-03 13:00:00,12.58,12.6,12.57,12.59,1354003.3262057495,4.8102,4.8179,4.8064,4.8141,1354003.3262
2010-11-03 13:30:00,12.59,12.63,12.58,12.6,1778332.1454027086,4.8141,4.8293,4.8102,4.8179,1778332.1454
2010-11-03 14:00:00,12.6,12.67,12.5,12.53,4206462.342599193,4.8179,4.8446,4.7796,4.7911,4206462.3426
2010-11-03 14:30:00,12.53,12.69,12.49,12.68,2791636.968401045,4.7911,4.8523,4.7758,4.8485,2791636.9684
2010-11-03 15:00:00,12.69,12.69,12.63,12.64,3419577.096697553,4.8523,4.8523,4.8293,4.8332,3419577.0967
2010-11-03 15:30:00,12.64,12.67,12.61,12.67,4686148.728914231,4.8332,4.8446,4.8217,4.8446,4686148.7289
2010-11-04 09:30:00,12.77,12.82,12.74,12.76,4493228.795438346,4.8829,4.902,4.8714,4.8791,4493228.7954
2010-11-04 10:00:00,12.76,12.76,12.68,12.69,2518412.9246851983,4.8791,4.8791,4.8485,4.8523,2518412.9247
2010-11-04 10:30:00,12.69,12.74,12.64,12.74,2166310.287479211,4.8523,4.8714,4.8332,4.8714,2166310.2875
2010-11-04 11:00:00,12.74,12.75,12.69,12.71,1728201.4730339749,4.8714,4.8752,4.8523,4.8599,1728201.473
2010-11-04 11:30:00,12.71,12.74,12.7,12.73,1169161.3209788548,4.8599,4.8714,4.8561,4.8676,1169161.321
2010-11-04 12:00:00,12.73,12.76,12.7,12.74,1252078.8785934902,4.8676,4.8791,4.8561,4.8714,1252078.8786
2010-11-04 12:30:00,12.74,12.75,12.7,12.73,1041339.9857448324,4.8714,4.8752,4.8561,4.8676,1041339.9857
2010-11-04 13:00:00,12.72,12.75,12.7,12.72,1399857.448325018,4.8638,4.8752,4.8561,4.8638,1399857.4483
2010-11-04 13:30:00,12.72,12.72,12.64,12.66,2045616.535994298,4.8638,4.8638,4.8332,4.8408,2045616.536
2010-11-04 14:00:00,12.66,12.68,12.63,12.67,1414587.7880731763,4.8408,4.8485,4.8293,4.8446,1414587.7881
2010-11-04 14:30:00,12.67,12.7,12.66,12.67,2854834.8776431456,4.8446,4.8561,4.8408,4.8446,2854834.8776
2010-11-04 15:00:00,12.67,12.71,12.67,12.69,2754098.3606557376,4.8446,4.8599,4.8446,4.8523,2754098.3607
2010-11-04 15:30:00,12.69,12.7,12.65,12.69,4916132.097885484,4.8523,4.8561,4.837,4.8523,4916132.0979
2010-11-05 09:30:00,12.74,12.83,12.67,12.78,4727963.886909004,4.8714,4.9058,4.8446,4.8867,4727963.8869
2010-11-05 10:00:00,12.78,12.8,12.72,12.79,4351865.051081017,4.8867,4.8944,4.8638,4.8905,4351865.0511
2010-11-05 10:30:00,12.79,12.82,12.78,12.8,2039676.8828700404,4.8905,4.902,4.8867,4.8944,2039676.8829
2010-11-05 11:00:00,12.8,12.84,12.8,12.81,1574958.4224281302,4.8944,4.9096,4.8944,4.8982,1574958.4224
2010-11-05 11:30:00,12.82,12.84,12.79,12.8,3091708.2442385363,4.902,4.9096,4.8905,4.8944,3091708.2442
2010-11-05 12:00:00,12.8,12.85,12.79,12.84,1309099.5485863625,4.8944,4.9135,4.8905,4.9096,1309099.5486
2010-11-05 12:30:00,12.84,12.92,12.83,12.9,2195058.208600618,4.9096,4.9402,4.9058,4.9326,2195058.2086
2010-11-05 13:00:00,12.9,12.94,12.88,12.93,2407935.3765740083,4.9326,4.9479,4.9249,4.9441,2407935.3766
2010-11-05 13:30:00,12.94,12.99,12.93,12.98,2443573.295319553,4.9479,4.967,4.9441,4.9632,2443573.2953
2010-11-05 14:00:00,12.98,13.0,12.94,12.94,3086956.5217391304,4.9632,4.9708,4.9479,4.9479,3086956.5217
2010-11-05 14:30:00,12.94,13.0,12.93,12.98,2537657.400807793,4.9479,4.9708,4.9441,4.9632,2537657.4008
2010-11-05 15:00:00,12.98,13.02,12.86,13.0,3772392.492278451,4.9632,4.9785,4.9173,4.9708,3772392.4923
2010-11-05 15:30:00,13.01,13.01,12.96,12.99,4553813.257305774,4.9747,4.9747,4.9555,4.967,4553813.2573
2010-11-08 09:30:00,12.96,13.14,12.95,13.04,5739130.434782608,4.9555,5.0244,4.9517,4.9861,5739130.4348
2010-11-08 10:00:00,13.04,13.15,12.99,13.15,3323829.8883345216,4.9861,5.0282,4.967,5.0282,3323829.8883
2010-11-08 10:30:00,13.15,13.15,13.02,13.02,2192444.7612259444,5.0282,5.0282,4.9785,4.9785,2192444.7612
2010-11-08 11:00:00,13.02,13.03,12.95,12.98,1986695.1770016635,4.9785,4.9823,4.9517,4.9632,1986695.177
2010-11-08 11:30:00,12.98,13.02,12.98,12.98,1423616.060822048,4.9632,4.9785,4.9632,4.9632,1423616.0608
2010-11-08 12:00:00,12.99,12.99,12.94,12.97,1403421.2401995724,4.967,4.967,4.9479,4.9594,1403421.2402
2010-11-08 12:30:00,12.97,12.97,12.93,12.94,1209788.5483487763,4.9594,4.9594,4.9441,4.9479,1209788.5483
2010-11-08 13:00:00,12.94,12.96,12.9,12.93,1517700.1663102875,4.9479,4.9555,4.9326,4.9441,1517700.1663
2010-11-08 13:30:00,12.93,12.94,12.9,12.91,1546685.6735566645,4.9441,4.9479,4.9326,4.9364,1546685.6736
2010-11-08 14:00:00,12.91,12.98,12.91,12.94,863150.3920171062,4.9364,4.9632,4.9364,4.9479,863150.392
2010-11-08 14:30:00,12.94,12.96,12.93,12.95,1013779.9952482776,4.9479,4.9555,4.9441,4.9517,1013779.9952
2010-11-08 15:00:00,12.95,12.98,12.94,12.98,1675219.7671655975,4.9517,4.9632,4.9479,4.9632,1675219.7672
2010-11-08 15:30:00,12.98,13.01,12.95,12.98,5310762.651461155,4.9632,4.9747,4.9517,4.9632,5310762.6515
2010-11-09 09:30:00,12.99,12.99,12.81,12.87,4014017.581373248,4.967,4.967,4.8982,4.9211,4014017.5814
2010-11-09 10:00:00,12.87,12.94,12.85,12.89,2219529.579472559,4.9211,4.9479,4.9135,4.9288,2219529.5795
2010-11-09 10:30:00,12.89,12.91,12.86,12.88,1558802.5659301498,4.9288,4.9364,4.9173,4.9249,1558802.5659
2010-11-09 11:00:00,12.88,12.88,12.82,12.83,2757899.7386552626,4.9249,4.9249,4.902,4.9058,2757899.7387
2010-11-09 11:30:00,12.83,12.83,12.73,12.73,3344975.0534568783,4.9058,4.9058,4.8676,4.8676,3344975.0535
2010-11-09 12:00:00,12.74,12.86,12.73,12.85,1423378.4746970776,4.8714,4.9173,4.8676,4.9135,1423378.4747
2010-11-09 12:30:00,12.85,12.87,12.81,12.86,1153005.4644808744,4.9135,4.9211,4.8982,4.9173,1153005.4645
2010-11-09 13:00:00,12.86,12.96,12.85,12.88,1927773.818009028,4.9173,4.9555,4.9135,4.9249,1927773.818
2010-11-09 13:30:00,12.88,12.92,12.83,12.87,2441910.1924447613,4.9249,4.9402,4.9058,4.9211,2441910.1924
2010-11-09 14:00:00,12.87,12.88,12.85,12.88,3030411.0239961985,4.9211,4.9249,4.9135,4.9249,3030411.024
2010-11-09 14:30:00,12.88,12.91,12.88,12.9,952482.7750059396,4.9249,4.9364,4.9249,4.9326,952482.775
2010-11-09 15:00:00,12.89,12.9,12.84,12.84,1520076.0275599903,4.9288,4.9326,4.9096,4.9096,1520076.0276
2010-11-09 15:30:00,12.84,12.86,12.78,12.85,4684960.79828938,4.9096,4.9173,4.8867,4.9135,4684960.7983
2010-11-10 09:30:00,12.97,12.99,12.72,12.77,6693751.484913281,4.9594,4.967,4.8638,4.8829,6693751.4849
2010-11-10 10:00:00,12.76,12.81,12.72,12.77,3406034.687574246,4.8791,4.8982,4.8638,4.8829,3406034.6876
2010-11-10 10:30:00,12.77,12.79,12.71,12.77,2366120.218579235,4.8829,4.8905,4.8599,4.8829,2366120.2186
2010-11-10 11:00:00,12.77,12.8,12.73,12.74,3399857.448325018,4.8829,4.8944,4.8676,4.8714,3399857.4483
2010-11-10 11:30:00,12.74,12.81,12.73,12.8,1531004.9893086243,4.8714,4.8982,4.8676,4.8944,1531004.9893
2010-11-10 12:00:00,12.8,12.82,12.76,12.78,1262295.0819672132,4.8944,4.902,4.8791,4.8867,1262295.082
2010-11-10 12:30:00,12.78,12.79,12.75,12.77,1489665.003563792,4.8867,4.8905,4.8752,4.8829,1489665.0036
2010-11-10 13:00:00,12.77,12.84,12.75,12.83,1968163.45925398,4.8829,4.9096,4.8752,4.9058,1968163.4593
2010-11-10 13:30:00,12.84,12.88,12.83,12.87,1742931.8127821337,4.9096,4.9249,4.9058,4.9211,1742931.8128
2010-11-10 14:00:00,12.86,12.94,12.86,12.92,1345925.3979567594,4.9173,4.9479,4.9173,4.9402,1345925.398
2010-11-10 14:30:00,12.92,12.97,12.91,12.96,1340460.9170824424,4.9402,4.9594,4.9364,4.9555,1340460.9171
2010-11-10 15:00:00,12.96,12.98,12.94,12.97,2052268.9474934663,4.9555,4.9632,4.9479,4.9594,2052268.9475
2010-11-10 15:30:00,12.97,13.02,12.73,13.02,3579472.558802566,4.9594,4.9785,4.8676,4.9785,3579472.5588
2010-11-11 09:30:00,12.82,12.85,12.72,12.81,3725825.611784272,4.902,4.9135,4.8638,4.8982,3725825.6118
2010-11-11 10:00:00,12.8,12.82,12.75,12.78,2644571.157044429,4.8944,4.902,4.8752,4.8867,2644571.157
2010-11-11 10:30:00,12.78,12.85,12.76,12.84,1419814.6828225232,4.8867,4.9135,4.8791,4.9096,1419814.6828
2010-11-11 11:00:00,12.84,12.88,12.83,12.86,1505583.273936802,4.9096,4.9249,4.9058,4.9173,1505583.2739
2010-11-11 11:30:00,12.85,12.9,12.85,12.88,2279163.6968401046,4.9135,4.9326,4.9135,4.9249,2279163.6968
2010-11-11 12:00:00,12.88,12.93,12.87,12.91,1739605.607032549,4.9249,4.9441,4.9211,4.9364,1739605.607
2010-11-11 12:30:00,12.92,12.95,12.89,12.94,741031.1237823712,4.9402,4.9517,4.9288,4.9479,741031.1238
2010-11-11 13:00:00,12.94,12.96,12.92,12.94,867902.1145165123,4.9479,4.9555,4.9402,4.9479,867902.1145
2010-11-11 13:30:00,12.94,13.01,12.94,13.01,1007365.1698740794,4.9479,4.9747,4.9479,4.9747,1007365.1699
2010-11-11 14:00:00,13.01,13.01,12.97,12.97,758137.3247802329,4.9747,4.9747,4.9594,4.9594,758137.3248
2010-11-11 14:30:00,12.97,12.98,12.91,12.93,1437633.6421952958,4.9594,4.9632,4.9364,4.9441,1437633.6422
2010-11-11 15:00:00,12.93,12.96,12.91,12.93,1212639.58184842,4.9441,4.9555,4.9364,4.9441,1212639.5818
2010-11-11 15:30:00,12.93,12.97,12.9,12.96,4229745.782846282,4.9441,4.9594,4.9326,4.9555,4229745.7828
2010-11-12 09:30:00,12.88,12.96,12.82,12.93,3106913.756236636,4.9249,4.9555,4.902,4.9441,3106913.7562
2010-11-12 10:00:00,12.93,12.94,12.89,12.9,2488239.48681397,4.9441,4.9479,4.9288,4.9326,2488239.4868
2010-11-12 10:30:00,12.9,12.92,12.84,12.85,3129009.2658588737,4.9326,4.9402,4.9096,4.9135,3129009.2659
2010-11-12 11:00:00,12.85,12.88,12.8,12.87,1890710.3825136607,4.9135,4.9249,4.8944,4.9211,1890710.3825
2010-11-12 11:30:00,12.88,12.88,12.82,12.84,1498930.8624376336,4.9249,4.9249,4.902,4.9096,1498930.8624
2010-11-12 12:00:00,12.84,12.88,12.74,12.75,2381800.902827275,4.9096,4.9249,4.8714,4.8752,2381800.9028
2010-11-12 12:30:00,12.75,12.78,12.7,12.73,3019006.8899976243,4.8752,4.8867,4.8561,4.8676,3019006.89
2010-11-12 13:00:00,12.73,12.76,12.7,12.7,1807555.238774056,4.8676,4.8791,4.8561,4.8561,1807555.2388
2010-11-12 13:30:00,12.71,12.73,12.66,12.67,1800427.655024947,4.8599,4.8676,4.8408,4.8446,1800427.655
2010-11-12 14:00:00,12.68,12.75,12.66,12.72,1938702.7797576624,4.8485,4.8752,4.8408,4.8638,1938702.7798
2010-11-12 14:30:00,12.72,12.74,12.69,12.71,5373247.802328344,4.8638,4.8714,4.8523,4.8599,5373247.8023
2010-11-12 15:00:00,12.71,12.74,12.69,12.7,2905915.8945117607,4.8599,4.8714,4.8523,4.8561,2905915.8945
2010-11-12 15:30:00,12.7,12.71,12.67,12.68,5319790.924210026,4.8561,4.8599,4.8446,4.8485,5319790.9242
2010-11-15 09:30:00,12.71,12.8,12.58,12.63,3678070.800665241,4.8599,4.8944,4.8102,4.8293,3678070.8007
2010-11-15 10:00:00,12.63,12.67,12.58,12.63,2538132.573057733,4.8293,4.8446,4.8102,4.8293,2538132.5731
2010-11-15 10:30:00,12.63,12.66,12.61,12.64,2021382.7512473275,4.8293,4.8408,4.8217,4.8332,2021382.7512
2010-11-15 11:00:00,12.64,12.65,12.56,12.61,2134473.746733191,4.8332,4.837,4.8026,4.8217,2134473.7467
2010-11-15 11:30:00,12.62,12.67,12.61,12.65,2530767.403183654,4.8255,4.8446,4.8217,4.837,2530767.4032
2010-11-15 12:00:00,12.65,12.66,12.61,12.63,2252078.87859349,4.837,4.8408,4.8217,4.8293,2252078.8786
2010-11-15 12:30:00,12.63,12.72,12.63,12.72,1617011.1665478738,4.8293,4.8638,4.8293,4.8638,1617011.1665
2010-11-15 13:00:00,12.71,12.78,12.7,12.76,1671418.3891660727,4.8599,4.8867,4.8561,4.8791,1671418.3892
2010-11-15 13:30:00,12.76,12.79,12.74,12.74,1569731.5276787835,4.8791,4.8905,4.8714,4.8714,1569731.5277
2010-11-15 14:00:00,12.74,12.75,12.68,12.69,1819672.131147541,4.8714,4.8752,4.8485,4.8523,1819672.1311
2010-11-15 14:30:00,12.69,12.74,12.66,12.72,2239249.2278450937,4.8523,4.8714,4.8408,4.8638,2239249.2278
2010-11-15 15:00:00,12.72,12.73,12.61,12.63,2403421.2401995724,4.8638,4.8676,4.8217,4.8293,2403421.2402
2010-11-15 15:30:00,12.63,12.68,12.63,12.65,5289855.072463769,4.8293,4.8485,4.8293,4.837,5289855.0725
2010-11-16 09:30:00,12.45,12.71,12.45,12.63,4027559.990496555,4.7605,4.8599,4.7605,4.8293,4027559.9905
2010-11-16 10:00:00,12.63,12.69,12.6,12.64,3250653.3618436684,4.8293,4.8523,4.8179,4.8332,3250653.3618
2010-11-16 10:30:00,12.64,12.64,12.55,12.59,3473271.560940841,4.8332,4.8332,4.7988,4.8141,3473271.5609
2010-11-16 11:00:00,12.59,12.59,12.48,12.51,4079828.937990021,4.8141,4.8141,4.772,4.7835,4079828.938
2010-11-16 11:30:00,12.51,12.55,12.44,12.49,2275362.31884058,4.7835,4.7988,4.7567,4.7758,2275362.3188
2010-11-16 12:00:00,12.49,12.56,12.49,12.5,1541458.7788073176,4.7758,4.8026,4.7758,4.7796,1541458.7788
2010-11-16 12:30:00,12.5,12.5,12.46,12.5,1328344.024708957,4.7796,4.7796,4.7643,4.7796,1328344.0247
2010-11-16 13:00:00,12.5,12.5,12.46,12.5,1838203.8488952245,4.7796,4.7796,4.7643,4.7796,1838203.8489
2010-11-16 13:30:00,12.5,12.57,12.49,12.55,1521501.5443098124,4.7796,4.8064,4.7758,4.7988,1521501.5443
2010-11-16 14:00:00,12.55,12.58,12.53,12.55,1485626.0394392968,4.7988,4.8102,4.7911,4.7988,1485626.0394
2010-11-16 14:30:00,12.55,12.55,12.48,12.54,1937514.8491328107,4.7988,4.7988,4.772,4.7949,1937514.8491
2010-11-16 15:00:00,12.53,12.55,12.48,12.52,2976003.801378,4.7911,4.7988,4.772,4.7873,2976003.8014
2010-11-16 15:30:00,12.52,12.56,12.51,12.53,3857210.7388928486,4.7873,4.8026,4.7835,4.7911,3857210.7389
2010-11-17 09:30:00,12.5,12.56,12.39,12.4,3636730.8149204087,4.7796,4.8026,4.7376,4.7414,3636730.8149
2010-11-17 10:00:00,12.4,12.45,12.38,12.45,4314801.61558565,4.7414,4.7605,4.7338,4.7605,4314801.6156
2010-11-17 10:30:00,12.45,12.48,12.42,12.43,3058921.358992635,4.7605,4.772,4.7491,4.7529,3058921.359
2010-11-17 11:00:00,12.43,12.5,12.43,12.5,2195533.380850558,4.7529,4.7796,4.7529,4.7796,2195533.3809
2010-11-17 11:30:00,12.5,12.51,12.46,12.49,3004751.722499406,4.7796,4.7835,4.7643,4.7758,3004751.7225
2010-11-17 12:00:00,12.49,12.53,12.48,12.51,1337609.8835827988,4.7758,4.7911,4.772,4.7835,1337609.8836
2010-11-17 12:30:00,12.51,12.58,12.5,12.56,1384651.9363269184,4.7835,4.8102,4.7796,4.8026,1384651.9363
2010-11-17 13:00:00,12.56,12.61,12.53,12.6,1438108.8144452365,4.8026,4.8217,4.7911,4.8179,1438108.8144
2010-11-17 13:30:00,12.6,12.61,12.58,12.6,842005.2268947493,4.8179,4.8217,4.8102,4.8179,842005.2269
2010-11-17 14:00:00,12.6,12.62,12.57,12.62,1018531.7177476836,4.8179,4.8255,4.8064,4.8255,1018531.7177
2010-11-17 14:30:00,12.62,12.65,12.61,12.64,2408172.9626989784,4.8255,4.837,4.8217,4.8332,2408172.9627
2010-11-17 15:00:00,12.64,12.64,12.58,12.59,3650510.8101686863,4.8332,4.8332,4.8102,4.8141,3650510.8102
2010-11-17 15:30:00,12.58,12.7,12.58,12.69,5441197.4340698505,4.8102,4.8561,4.8102,4.8523,5441197.4341
2010-11-18 09:30:00,12.77,12.83,12.72,12.75,2656212.8771679737,4.8829,4.9058,4.8638,4.8752,2656212.8772
2010-11-18 10:00:00,12.75,12.84,12.73,12.8,3146590.6391066764,4.8752,4.9096,4.8676,4.8944,3146590.6391
2010-11-18 10:30:00,12.8,12.82,12.76,12.8,3125207.887859349,4.8944,4.902,4.8791,4.8944,3125207.8879
2010-11-18 11:00:00,12.8,12.82,12.8,12.82,1728914.2314088857,4.8944,4.902,4.8944,4.902,1728914.2314
2010-11-18 11:30:00,12.82,12.9,12.81,12.9,1237348.5388453314,4.902,4.9326,4.8982,4.9326,1237348.5388
2010-11-18 12:00:00,12.9,12.96,12.89,12.96,1433119.5058208602,4.9326,4.9555,4.9288,4.9555,1433119.5058
2010-11-18 12:30:00,12.96,12.98,12.94,12.97,1188168.210976479,4.9555,4.9632,4.9479,4.9594,1188168.211
2010-11-18 13:00:00,12.97,12.98,12.94,12.95,851271.0857685911,4.9594,4.9632,4.9479,4.9517,851271.0858
2010-11-18 13:30:00,12.95,12.96,12.93,12.93,792587.3129009266,4.9517,4.9555,4.9441,4.9441,792587.3129
2010-11-18 14:00:00,12.93,12.95,12.88,12.88,1042765.5024946544,4.9441,4.9517,4.9249,4.9249,1042765.5025
2010-11-18 14:30:00,12.88,12.9,12.86,12.89,1549299.1209313376,4.9249,4.9326,4.9173,4.9288,1549299.1209
2010-11-18 15:00:00,12.88,12.89,12.85,12.88,1680684.2480399143,4.9249,4.9288,4.9135,4.9249,1680684.248
2010-11-18 15:30:00,12.87,12.88,12.84,12.87,3080066.5241149915,4.9211,4.9249,4.9096,4.9211,3080066.5241
2010-11-19 09:30:00,12.88,12.88,12.69,12.71,5936564.504632929,4.9249,4.9249,4.8523,4.8599,5936564.5046
2010-11-19 10:00:00,12.71,12.73,12.66,12.73,1855785.222143027,4.8599,4.8676,4.8408,4.8676,1855785.2221
2010-11-19 10:30:00,12.73,12.83,12.73,12.78,1782608.695652174,4.8676,4.9058,4.8676,4.8867,1782608.6957
2010-11-19 11:00:00,12.78,12.8,12.7,12.74,1693276.3126633405,4.8867,4.8944,4.8561,4.8714,1693276.3127
2010-11-19 11:30:00,12.75,12.79,12.74,12.78,929912.093133761,4.8752,4.8905,4.8714,4.8867,929912.0931
2010-11-19 12:00:00,12.79,12.81,12.75,12.75,759325.2554050843,4.8905,4.8982,4.8752,4.8752,759325.2554
2010-11-19 12:30:00,12.75,12.76,12.72,12.75,1701829.4131622713,4.8752,4.8791,4.8638,4.8752,1701829.4132
2010-11-19 13:00:00,12.75,12.76,12.69,12.74,1665478.7360418153,4.8752,4.8791,4.8523,4.8714,1665478.736
2010-11-19 13:30:00,12.74,12.77,12.74,12.77,590876.6928011405,4.8714,4.8829,4.8714,4.8829,590876.6928
2010-11-19 14:00:00,12.77,12.8,12.74,12.74,1578284.6281777143,4.8829,4.8944,4.8714,4.8714,1578284.6282
2010-11-19 14:30:00,12.74,12.75,12.69,12.69,1937277.2630078404,4.8714,4.8752,4.8523,4.8523,1937277.263
2010-11-19 15:00:00,12.7,12.72,12.69,12.7,1523164.6471846043,4.8561,4.8638,4.8523,4.8561,1523164.6472
2010-11-19 15:30:00,12.7,12.77,12.7,12.75,3934426.229508197,4.8561,4.8829,4.8561,4.8752,3934426.2295
2010-11-22 09:30:00,12.65,12.76,12.64,12.74,3048467.569493941,4.837,4.8791,4.8332,4.8714,3048467.5695
2010-11-22 10:00:00,12.74,12.77,12.66,12.67,3602043.240674745,4.8714,4.8829,4.8408,4.8446,3602043.2407
2010-11-22 10:30:00,12.67,12.67,12.6,12.61,1784984.556901877,4.8446,4.8446,4.8179,4.8217,1784984.5569
2010-11-22 11:00:00,12.61,12.65,12.58,12.63,1197671.655975291,4.8217,4.837,4.8102,4.8293,1197671.656
2010-11-22 11:30:00,12.63,12.67,12.62,12.67,960323.1171299596,4.8293,4.8446,4.8255,4.8446,960323.1171
2010-11-22 12:00:00,12.67,12.67,12.61,12.61,1248515.0867189358,4.8446,4.8446,4.8217,4.8217,1248515.0867
2010-11-22 12:30:00,12.61,12.64,12.58,12.64,2009503.444998812,4.8217,4.8332,4.8102,4.8332,2009503.445
2010-11-22 13:00:00,12.64,12.71,12.63,12.69,1936564.5046329296,4.8332,4.8599,4.8293,4.8523,1936564.5046
2010-11-22 13:30:00,12.69,12.73,12.68,12.71,1532430.506058446,4.8523,4.8676,4.8485,4.8599,1532430.5061
2010-11-22 14:00:00,12.71,12.78,12.7,12.75,1440484.6756949394,4.8599,4.8867,4.8561,4.8752,1440484.6757
2010-11-22 14:30:00,12.75,12.82,12.74,12.82,1263483.012592065,4.8752,4.902,4.8714,4.902,1263483.0126
2010-11-22 15:00:00,12.82,12.83,12.79,12.8,1625326.6809218342,4.902,4.9058,4.8905,4.8944,1625326.6809
2010-11-22 15:30:00,12.8,12.9,12.8,12.9,3792112.140650986,4.8944,4.9326,4.8944,4.9326,3792112.1407
2010-11-23 09:30:00,12.74,12.78,12.63,12.65,3260156.8068424803,4.8714,4.8867,4.8293,4.837,3260156.8068
2010-11-23 10:00:00,12.65,12.68,12.62,12.63,2254929.9120931337,4.837,4.8485,4.8255,4.8293,2254929.9121
2010-11-23 10:30:00,12.63,12.65,12.6,12.64,1469707.7690662865,4.8293,4.837,4.8179,4.8332,1469707.7691
2010-11-23 11:00:00,12.64,12.64,12.53,12.53,2394392.967450701,4.8332,4.8332,4.7911,4.7911,2394392.9675
2010-11-23 11:30:00,12.53,12.53,12.49,12.53,1278926.1107151343,4.7911,4.7911,4.7758,4.7911,1278926.1107
2010-11-23 12:00:00,12.53,12.54,12.48,12.53,1223806.1297220243,4.7911,4.7949,4.772,4.7911,1223806.1297
2010-11-23 12:30:00,12.53,12.55,12.48,12.54,1234735.091470658,4.7911,4.7988,4.772,4.7949,1234735.0915
2010-11-23 13:00:00,12.53,12.57,12.52,12.56,918270.3730102164,4.7911,4.8064,4.7873,4.8026,918270.373
2010-11-23 13:30:00,12.57,12.61,12.55,12.6,1720836.3031598956,4.8064,4.8217,4.7988,4.8179,1720836.3032
2010-11-23 14:00:00,12.6,12.64,12.58,12.64,1856022.808267997,4.8179,4.8332,4.8102,4.8332,1856022.8083
2010-11-23 14:30:00,12.64,12.69,12.63,12.67,2544072.226181991,4.8332,4.8523,4.8293,4.8446,2544072.2262
2010-11-23 15:00:00,12.67,12.69,12.61,12.63,2388928.486576384,4.8446,4.8523,4.8217,4.8293,2388928.4866
2010-11-23 15:30:00,12.63,12.71,12.63,12.7,4640532.192919933,4.8293,4.8599,4.8293,4.8561,4640532.1929
2010-11-24 09:30:00,12.81,13.05,12.79,12.98,4194820.622475647,4.8982,4.9899,4.8905,4.9632,4194820.6225
2010-11-24 10:00:00,12.98,13.11,12.93,13.08,3636730.8149204087,4.9632,5.0129,4.9441,5.0014,3636730.8149
2010-11-24 10:30:00,13.08,13.13,13.07,13.08,3322879.54383464,5.0014,5.0205,4.9976,5.0014,3322879.5438
2010-11-24 11:00:00,13.09,13.09,13.05,13.07,1828462.8177714425,5.0052,5.0052,4.9899,4.9976,1828462.8178
2010-11-24 11:30:00,13.08,13.08,13.04,13.06,1505345.6878118317,5.0014,5.0014,4.9861,4.9938,1505345.6878
2010-11-24 12:00:00,13.06,13.09,13.03,13.03,1563079.1161796153,4.9938,5.0052,4.9823,4.9823,1563079.1162
2010-11-24 12:30:00,13.03,13.05,13.02,13.04,2088619.6246139223,4.9823,4.9899,4.9785,4.9861,2088619.6246
2010-11-24 13:00:00,13.04,13.1,13.04,13.09,2818959.3727726303,4.9861,5.0091,4.9861,5.0052,2818959.3728
2010-11-24 13:30:00,13.09,13.11,13.07,13.09,906153.4806367308,5.0052,5.0129,4.9976,5.0052,906153.4806
2010-11-24 14:00:00,13.09,13.09,13.06,13.08,1096459.9667379423,5.0052,5.0052,4.9938,5.0014,1096459.9667
2010-11-24 14:30:00,13.08,13.11,13.07,13.09,2343074.3644571155,5.0014,5.0129,4.9976,5.0052,2343074.3645
2010-11-24 15:00:00,13.09,13.13,13.08,13.1,1411736.7545735328,5.0052,5.0205,5.0014,5.0091,1411736.7546
2010-11-24 15:30:00,13.1,13.15,13.1,13.13,5359230.220955096,5.0091,5.0282,5.0091,5.0205,5359230.221
2010-11-26 09:30:00,13.02,13.25,13.02,13.2,3866714.183891661,4.9785,5.0664,4.9785,5.0473,3866714.1839
2010-11-26 10:00:00,13.2,13.25,13.15,13.25,2498693.276312663,5.0473,5.0664,5.0282,5.0664,2498693.2763
2010-11-26 10:30:00,13.25,13.25,13.14,13.14,1743882.1572820148,5.0664,5.0664,5.0244,5.0244,1743882.1573
2010-11-26 11:00:00,13.14,13.15,13.12,13.15,1454264.670943217,5.0244,5.0282,5.0167,5.0282,1454264.6709
2010-11-26 11:30:00,13.15,13.15,13.09,13.15,656450.4632929437,5.0282,5.0282,5.0052,5.0282,656450.4633
2010-11-26 12:00:00,13.15,13.15,13.11,13.14,669992.8724162509,5.0282,5.0282,5.0129,5.0244,669992.8724
2010-11-26 12:30:00,13.14,13.14,13.11,13.11,1501306.7236873368,5.0244,5.0244,5.0129,5.0129,1501306.7237
2010-11-29 09:30:00,12.98,13.32,12.97,12.99,10900688.999762414,4.9632,5.0932,4.9594,4.967,10900688.9998
2010-11-29 10:00:00,12.99,13.01,12.85,12.95,7089807.555238774,4.967,4.9747,4.9135,4.9517,7089807.5552
2010-11-29 10:30:00,12.95,13.01,12.91,12.91,4355904.015205512,4.9517,4.9747,4.9364,4.9364,4355904.0152
2010-11-29 11:00:00,12.91,12.94,12.85,12.86,5178664.765977667,4.9364,4.9479,4.9135,4.9173,5178664.766
2010-11-29 11:30:00,12.86,12.86,12.75,12.81,3222618.199097173,4.9173,4.9173,4.8752,4.8982,3222618.1991
2010-11-29 12:00:00,12.81,12.84,12.79,12.81,3336659.539082918,4.8982,4.9096,4.8905,4.8982,3336659.5391
2010-11-29 12:30:00,12.81,12.82,12.77,12.8,1956521.7391304348,4.8982,4.902,4.8829,4.8944,1956521.7391
2010-11-29 13:00:00,12.8,12.84,12.73,12.74,2028747.9211214064,4.8944,4.9096,4.8676,4.8714,2028747.9211
2010-11-29 13:30:00,12.75,12.77,12.7,12.74,2341886.433832264,4.8752,4.8829,4.8561,4.8714,2341886.4338
2010-11-29 14:00:00,12.74,12.79,12.72,12.79,2183891.6607270134,4.8714,4.8905,4.8638,4.8905,2183891.6607
2010-11-29 14:30:00,12.79,12.82,12.77,12.8,3421240.199572345,4.8905,4.902,4.8829,4.8944,3421240.1996
2010-11-29 15:00:00,12.8,12.84,12.77,12.79,3990496.555001188,4.8944,4.9096,4.8829,4.8905,3990496.555
2010-11-29 15:30:00,12.79,12.79,12.69,12.72,7432881.91969589,4.8905,4.8905,4.8523,4.8638,7432881.9197
2010-11-30 09:30:00,12.44,12.48,12.24,12.3,9058921.358992634,4.7567,4.772,4.6802,4.7032,9058921.359
2010-11-30 10:00:00,12.3,12.32,12.12,12.28,9654787.360418152,4.7032,4.7108,4.6343,4.6955,9654787.3604
2010-11-30 10:30:00,12.28,12.37,12.27,12.35,4498930.862437634,4.6955,4.7299,4.6917,4.7223,4498930.8624
2010-11-30 11:00:00,12.35,12.35,12.25,12.27,4174388.2157282014,4.7223,4.7223,4.684,4.6917,4174388.2157
2010-11-30 11:30:00,12.27,12.27,12.19,12.24,2816345.9253979567,4.6917,4.6917,4.6611,4.6802,2816345.9254
2010-11-30 12:00:00,12.24,12.29,12.24,12.27,1776906.6286528867,4.6802,4.6993,4.6802,4.6917,1776906.6287
2010-11-30 12:30:00,12.27,12.29,12.23,12.28,1570681.872178665,4.6917,4.6993,4.6764,4.6955,1570681.8722
2010-11-30 13:00:00,12.27,12.35,12.25,12.33,1843430.7436445712,4.6917,4.7223,4.684,4.7146,1843430.7436
2010-11-30 13:30:00,12.33,12.34,12.29,12.31,1227369.9215965788,4.7146,4.7185,4.6993,4.707,1227369.9216
2010-11-30 14:00:00,12.32,12.34,12.25,12.27,2074839.629365645,4.7108,4.7185,4.684,4.6917,2074839.6294
2010-11-30 14:30:00,12.27,12.33,12.26,12.32,1413637.4435732954,4.6917,4.7146,4.6879,4.7108,1413637.4436
2010-11-30 15:00:00,12.32,12.35,12.31,12.34,2358992.634830126,4.7108,4.7223,4.707,4.7185,2358992.6348
2010-11-30 15:30:00,12.34,12.35,12.25,12.27,4047754.811119031,4.7185,4.7223,4.684,4.6917,4047754.8111
2010-12-01 09:30:00,12.47,12.67,12.42,12.47,6691613.209788549,4.7682,4.8446,4.7491,4.7682,6691613.2098
2010-12-01 10:00:00,12.48,12.52,12.31,12.34,4301021.620337373,4.772,4.7873,4.707,4.7185,4301021.6203
2010-12-01 10:30:00,12.34,12.43,12.34,12.41,2170586.837728677,4.7185,4.7529,4.7185,4.7452,2170586.8377
2010-12-01 11:00:00,12.41,12.44,12.4,12.42,2510572.5825611786,4.7452,4.7567,4.7414,4.7491,2510572.5826
2010-12-01 11:30:00,12.42,12.44,12.37,12.42,2857923.4972677594,4.7491,4.7567,4.7299,4.7491,2857923.4973
2010-12-01 12:00:00,12.42,12.46,12.38,12.4,2935138.987883108,4.7491,4.7643,4.7338,4.7414,2935138.9879
2010-12-01 12:30:00,12.39,12.4,12.31,12.35,2163696.840104538,4.7376,4.7414,4.707,4.7223,2163696.8401
2010-12-01 13:00:00,12.35,12.39,12.31,12.31,2511285.3409360894,4.7223,4.7376,4.707,4.707,2511285.3409
2010-12-01 13:30:00,12.31,12.34,12.29,12.31,1419814.6828225232,4.707,4.7185,4.6993,4.707,1419814.6828
2010-12-01 14:00:00,12.31,12.35,12.29,12.32,3142551.6749821813,4.707,4.7223,4.6993,4.7108,3142551.675
2010-12-01 14:30:00,12.32,12.33,12.28,12.3,1853884.5331432645,4.7108,4.7146,4.6955,4.7032,1853884.5331
2010-12-01 15:00:00,12.3,12.32,12.27,12.29,3330007.127583749,4.7032,4.7108,4.6917,4.6993,3330007.1276
2010-12-01 15:30:00,12.29,12.32,12.28,12.32,4160370.6343549537,4.6993,4.7108,4.6955,4.7108,4160370.6344
2010-12-02 09:30:00,12.37,12.45,12.32,12.45,3753385.602280827,4.7299,4.7605,4.7108,4.7605,3753385.6023
2010-12-02 10:00:00,12.44,12.48,12.41,12.43,1998336.897125208,4.7567,4.772,4.7452,4.7529,1998336.8971
2010-12-02 10:30:00,12.42,12.45,12.39,12.45,1961035.875504871,4.7491,4.7605,4.7376,4.7605,1961035.8755
2010-12-02 11:00:00,12.45,12.5,12.43,12.48,1545972.9151817537,4.7605,4.7796,4.7529,4.772,1545972.9152
2010-12-02 11:30:00,12.48,12.48,12.45,12.48,792587.3129009266,4.772,4.772,4.7605,4.772,792587.3129
2010-12-02 12:00:00,12.48,12.53,12.48,12.51,1902114.516512236,4.772,4.7911,4.772,4.7835,1902114.5165
2010-12-02 12:30:00,12.51,12.55,12.5,12.51,1013779.9952482776,4.7835,4.7988,4.7796,4.7835,1013779.9952
2010-12-02 13:00:00,12.51,12.54,12.5,12.54,833214.5402708482,4.7835,4.7949,4.7796,4.7949,833214.5403
2010-12-02 13:30:00,12.54,12.6,12.53,12.59,1691613.2097885483,4.7949,4.8179,4.7911,4.8141,1691613.2098
2010-12-02 14:00:00,12.59,12.66,12.58,12.64,2735804.2290330245,4.8141,4.8408,4.8102,4.8332,2735804.229
2010-12-02 14:30:00,12.64,12.65,12.6,12.6,1666904.252791637,4.8332,4.837,4.8179,4.8179,1666904.2528
2010-12-02 15:00:00,12.6,12.63,12.58,12.61,1794250.4157757186,4.8179,4.8293,4.8102,4.8217,1794250.4158
2010-12-02 15:30:00,12.61,12.64,12.57,12.59,3371822.2855785224,4.8217,4.8332,4.8064,4.8141,3371822.2856
2010-12-03 09:30:00,12.4,12.5,12.35,12.39,4682347.3509147065,4.7414,4.7796,4.7223,4.7376,4682347.3509
2010-12-03 10:00:00,12.39,12.45,12.32,12.41,2435970.539320504,4.7376,4.7605,4.7108,4.7452,2435970.5393
2010-12-03 10:30:00,12.41,12.48,12.4,12.48,1383226.4195770968,4.7452,4.772,4.7414,4.772,1383226.4196
2010-12-03 11:00:00,12.48,12.49,12.45,12.45,1230458.5412211928,4.772,4.7758,4.7605,4.7605,1230458.5412
2010-12-03 11:30:00,12.46,12.46,12.43,12.44,913993.8227607508,4.7643,4.7643,4.7529,4.7567,913993.8228
2010-12-03 12:00:00,12.44,12.45,12.41,12.42,896174.8633879782,4.7567,4.7605,4.7452,4.7491,896174.8634
2010-12-03 12:30:00,12.41,12.42,12.39,12.39,770016.6310287479,4.7452,4.7491,4.7376,4.7376,770016.631
2010-12-03 13:00:00,12.39,12.41,12.34,12.35,1048467.5694939416,4.7376,4.7452,4.7185,4.7223,1048467.5695
2010-12-03 13:30:00,12.34,12.37,12.34,12.36,801615.585649798,4.7185,4.7299,4.7185,4.7261,801615.5856
2010-12-03 14:00:00,12.37,12.38,12.35,12.37,968876.2176288904,4.7299,4.7338,4.7223,4.7299,968876.2176
2010-12-03 14:30:00,12.37,12.42,12.37,12.4,937277.2630078404,4.7299,4.7491,4.7299,4.7414,937277.263
2010-12-03 15:00:00,12.4,12.4,12.37,12.4,869565.2173913043,4.7414,4.7414,4.7299,4.7414,869565.2174
2010-12-03 15:30:00,12.4,12.48,12.4,12.46,3281064.385839867,4.7414,4.772,4.7414,4.7643,3281064.3858
2010-12-06 09:30:00,12.41,12.55,12.4,12.48,2979567.593252554,4.7452,4.7988,4.7414,4.772,2979567.5933
2010-12-06 10:00:00,12.48,12.49,12.38,12.43,1849370.3967688289,4.772,4.7758,4.7338,4.7529,1849370.3968
2010-12-06 10:30:00,12.43,12.48,12.43,12.45,1689712.520788786,4.7529,4.772,4.7529,4.7605,1689712.5208
2010-12-06 11:00:00,12.45,12.48,12.42,12.45,1022570.6818721788,4.7605,4.772,4.7491,4.7605,1022570.6819
2010-12-06 11:30:00,12.45,12.45,12.4,12.42,2273461.6298408173,4.7605,4.7605,4.7414,4.7491,2273461.6298
2010-12-06 12:00:00,12.42,12.44,12.41,12.43,487289.1423140889,4.7491,4.7567,4.7452,4.7529,487289.1423
2010-12-06 12:30:00,12.43,12.45,12.42,12.45,515086.71893561416,4.7529,4.7605,4.7491,4.7605,515086.7189
2010-12-06 13:00:00,12.45,12.48,12.43,12.47,584461.8674269423,4.7605,4.772,4.7529,4.7682,584461.8674
2010-12-06 13:30:00,12.47,12.49,12.44,12.46,1338085.0558327397,4.7682,4.7758,4.7567,4.7643,1338085.0558
2010-12-06 14:00:00,12.46,12.47,12.4,12.41,1044666.1914944168,4.7643,4.7682,4.7414,4.7452,1044666.1915
2010-12-06 14:30:00,12.41,12.45,12.4,12.42,854359.705393205,4.7452,4.7605,4.7414,4.7491,854359.7054
2010-12-06 15:00:00,12.42,12.44,12.41,12.41,1163459.2539795677,4.7491,4.7567,4.7452,4.7452,1163459.254
2010-12-06 15:30:00,12.41,12.43,12.39,12.41,3474697.077690663,4.7452,4.7529,4.7376,4.7452,3474697.0777
2010-12-07 09:30:00,12.58,12.74,12.56,12.64,5582561.17842718,4.8102,4.8714,4.8026,4.8332,5582561.1784
2010-12-07 10:00:00,12.64,12.8,12.63,12.76,4258493.703967689,4.8332,4.8944,4.8293,4.8791,4258493.704
2010-12-07 10:30:00,12.75,12.76,12.68,12.72,2025896.887621763,4.8752,4.8791,4.8485,4.8638,2025896.8876
2010-12-07 11:00:00,12.72,12.73,12.68,12.71,2077453.0767403184,4.8638,4.8676,4.8485,4.8599,2077453.0767
2010-12-07 11:30:00,12.7,12.74,12.69,12.7,1833452.1263958183,4.8561,4.8714,4.8523,4.8561,1833452.1264
2010-12-07 12:00:00,12.7,12.71,12.66,12.67,2129722.024233785,4.8561,4.8599,4.8408,4.8446,2129722.0242
2010-12-07 12:30:00,12.67,12.7,12.66,12.67,1129246.851983844,4.8446,4.8561,4.8408,4.8446,1129246.852
2010-12-07 13:00:00,12.67,12.69,12.66,12.68,864100.7365169874,4.8446,4.8523,4.8408,4.8485,864100.7365
2010-12-07 13:30:00,12.68,12.69,12.62,12.64,1225944.404846757,4.8485,4.8523,4.8255,4.8332,1225944.4048
2010-12-07 14:00:00,12.64,12.69,12.64,12.69,1282489.9025896888,4.8332,4.8523,4.8332,4.8523,1282489.9026
2010-12-07 14:30:00,12.69,12.74,12.66,12.67,3023996.1986220004,4.8523,4.8714,4.8408,4.8446,3023996.1986
2010-12-07 15:00:00,12.67,12.7,12.58,12.63,3365882.632454265,4.8446,4.8561,4.8102,4.8293,3365882.6325
2010-12-07 15:30:00,12.63,12.66,12.61,12.63,4509384.651936327,4.8293,4.8408,4.8217,4.8293,4509384.6519
2010-12-08 09:30:00,12.67,12.72,12.56,12.58,2214777.8569731526,4.8446,4.8638,4.8026,4.8102,2214777.857
2010-12-08 10:00:00,12.58,12.58,12.51,12.54,1358279.876455215,4.8102,4.8102,4.7835,4.7949,1358279.8765
2010-12-08 10:30:00,12.53,12.54,12.47,12.5,1620812.5445473986,4.7911,4.7949,4.7682,4.7796,1620812.5445
2010-12-08 11:00:00,12.5,12.52,12.48,12.5,1224281.3019719648,4.7796,4.7873,4.772,4.7796,1224281.302
2010-12-08 11:30:00,12.5,12.58,12.49,12.58,1421240.199572345,4.7796,4.8102,4.7758,4.8102,1421240.1996
2010-12-08 12:00:00,12.58,12.59,12.56,12.57,1901401.7581373248,4.8102,4.8141,4.8026,4.8064,1901401.7581
2010-12-08 12:30:00,12.56,12.58,12.54,12.57,1096697.5528629129,4.8026,4.8102,4.7949,4.8064,1096697.5529
2010-12-08 13:00:00,12.57,12.61,12.56,12.58,1269897.8379662628,4.8064,4.8217,4.8026,4.8102,1269897.838
2010-12-08 13:30:00,12.58,12.61,12.57,12.58,1125920.64623426,4.8102,4.8217,4.8064,4.8102,1125920.6462
2010-12-08 14:00:00,12.58,12.62,12.56,12.61,1868139.7006414824,4.8102,4.8255,4.8026,4.8217,1868139.7006
2010-12-08 14:30:00,12.61,12.63,12.61,12.62,2780945.5927773817,4.8217,4.8293,4.8217,4.8255,2780945.5928
2010-12-08 15:00:00,12.62,12.65,12.61,12.62,1848895.224518888,4.8255,4.837,4.8217,4.8255,1848895.2245
2010-12-08 15:30:00,12.63,12.7,12.62,12.69,4003088.6196246142,4.8293,4.8561,4.8255,4.8523,4003088.6196
2010-12-09 09:30:00,12.73,12.82,12.71,12.81,2368971.2520788787,4.8676,4.902,4.8599,4.8982,2368971.2521
2010-12-09 10:00:00,12.8,12.82,12.76,12.78,1955571.3946305537,4.8944,4.902,4.8791,4.8867,1955571.3946
2010-12-09 10:30:00,12.78,12.78,12.76,12.77,3728201.473033975,4.8867,4.8867,4.8791,4.8829,3728201.473
2010-12-09 11:00:00,12.77,12.81,12.76,12.78,1158232.359230221,4.8829,4.8982,4.8791,4.8867,1158232.3592
2010-12-09 11:30:00,12.78,12.79,12.7,12.75,1402946.0679496315,4.8867,4.8905,4.8561,4.8752,1402946.0679
2010-12-09 12:00:00,12.75,12.79,12.75,12.79,818959.3727726301,4.8752,4.8905,4.8752,4.8905,818959.3728
2010-12-09 12:30:00,12.79,12.79,12.76,12.78,593252.5540508435,4.8905,4.8905,4.8791,4.8867,593252.5541
2010-12-09 13:00:00,12.78,12.8,12.77,12.77,1626039.439296745,4.8867,4.8944,4.8829,4.8829,1626039.4393
2010-12-09 13:30:00,12.78,12.78,12.77,12.77,928248.9902589688,4.8867,4.8867,4.8829,4.8829,928248.9903
2010-12-09 14:00:00,12.77,12.79,12.76,12.78,1057495.842242813,4.8829,4.8905,4.8791,4.8867,1057495.8422
2010-12-09 14:30:00,12.78,12.78,12.77,12.78,957234.4975053456,4.8867,4.8867,4.8829,4.8867,957234.4975
2010-12-09 15:00:00,12.79,12.79,12.74,12.75,1119505.8208600618,4.8905,4.8905,4.8714,4.8752,1119505.8209
2010-12-09 15:30:00,12.75,12.8,12.74,12.77,2163934.426229508,4.8752,4.8944,4.8714,4.8829,2163934.4262
2010-12-10 09:30:00,12.84,12.96,12.77,12.9,2532905.678308387,4.9096,4.9555,4.8829,4.9326,2532905.6783
2010-12-10 10:00:00,12.9,12.93,12.87,12.93,1651698.7407935376,4.9326,4.9441,4.9211,4.9441,1651698.7408
2010-12-10 10:30:00,12.93,12.93,12.89,12.9,1150392.017106201,4.9441,4.9441,4.9288,4.9326,1150392.0171
2010-12-10 11:00:00,12.9,12.9,12.84,12.85,987407.935376574,4.9326,4.9326,4.9096,4.9135,987407.9354
2010-12-10 11:30:00,12.84,12.88,12.81,12.88,1100498.9308624377,4.9096,4.9249,4.8982,4.9249,1100498.9309
2010-12-10 12:00:00,12.88,12.91,12.88,12.89,1092421.0026134474,4.9249,4.9364,4.9249,4.9288,1092421.0026
2010-12-10 12:30:00,12.89,12.92,12.89,12.92,932050.3682584936,4.9288,4.9402,4.9288,4.9402,932050.3683
2010-12-10 13:00:00,12.91,12.92,12.9,12.9,716797.3390354003,4.9364,4.9402,4.9326,4.9326,716797.339
2010-12-10 13:30:00,12.91,12.94,12.9,12.93,879068.6623901165,4.9364,4.9479,4.9326,4.9441,879068.6624
2010-12-10 14:00:00,12.93,12.93,12.9,12.9,917795.2007602756,4.9441,4.9441,4.9326,4.9326,917795.2008
2010-12-10 14:30:00,12.9,12.95,12.89,12.95,1090520.313613685,4.9326,4.9517,4.9288,4.9517,1090520.3136
2010-12-10 15:00:00,12.95,12.97,12.92,12.93,3528866.714183892,4.9517,4.9594,4.9402,4.9441,3528866.7142
2010-12-10 15:30:00,12.93,12.96,12.9,12.92,5880019.006889998,4.9441,4.9555,4.9326,4.9402,5880019.0069
2010-12-13 09:30:00,12.93,12.96,12.88,12.94,4071988.5958660017,4.9441,4.9555,4.9249,4.9479,4071988.5959
2010-12-13 10:00:00,12.94,12.94,12.9,12.91,1641957.7096697553,4.9479,4.9479,4.9326,4.9364,1641957.7097
2010-12-13 10:30:00,12.91,12.97,12.91,12.94,1435970.5393205038,4.9364,4.9594,4.9364,4.9479,1435970.5393
2010-12-13 11:00:00,12.94,12.94,12.88,12.88,1019006.8899976242,4.9479,4.9479,4.9249,4.9249,1019006.89
2010-12-13 11:30:00,12.88,12.9,12.83,12.84,1154430.9812306962,4.9249,4.9326,4.9058,4.9096,1154430.9812
2010-12-13 12:00:00,12.84,12.85,12.83,12.84,976716.5597529104,4.9096,4.9135,4.9058,4.9096,976716.5598
2010-12-13 12:30:00,12.85,12.87,12.84,12.87,593490.1401758137,4.9135,4.9211,4.9096,4.9211,593490.1402
2010-12-13 13:00:00,12.87,12.89,12.86,12.88,594678.0708006653,4.9211,4.9288,4.9173,4.9249,594678.0708
2010-12-13 13:30:00,12.88,12.89,12.86,12.89,1050368.258493704,4.9249,4.9288,4.9173,4.9288,1050368.2585
2010-12-13 14:00:00,12.89,12.89,12.84,12.85,854359.705393205,4.9288,4.9288,4.9096,4.9135,854359.7054
2010-12-13 14:30:00,12.85,12.87,12.84,12.84,678545.9729151818,4.9135,4.9211,4.9096,4.9096,678545.9729
2010-12-13 15:00:00,12.85,12.85,12.81,12.81,1196008.5531004989,4.9135,4.9135,4.8982,4.8982,1196008.5531
2010-12-13 15:30:00,12.82,12.82,12.74,12.74,3463055.357567118,4.902,4.902,4.8714,4.8714,3463055.3576
2010-12-14 09:30:00,12.75,12.85,12.74,12.84,1904252.7916369685,4.8752,4.9135,4.8714,4.9096,1904252.7916
2010-12-14 10:00:00,12.84,12.88,12.82,12.82,1670705.630791162,4.9096,4.9249,4.902,4.902,1670705.6308
2010-12-14 10:30:00,12.82,12.85,12.81,12.83,1361606.0822047992,4.902,4.9135,4.8982,4.9058,1361606.0822
2010-12-14 11:00:00,12.83,12.84,12.81,12.82,1144214.7778569732,4.9058,4.9096,4.8982,4.902,1144214.7779
2010-12-14 11:30:00,12.82,12.89,12.82,12.89,991922.0717510098,4.902,4.9288,4.902,4.9288,991922.0718
2010-12-14 12:00:00,12.88,12.89,12.86,12.88,995723.4497505346,4.9249,4.9288,4.9173,4.9249,995723.4498
2010-12-14 12:30:00,12.88,12.91,12.86,12.89,934188.6433832264,4.9249,4.9364,4.9173,4.9288,934188.6434
2010-12-14 13:00:00,12.89,12.92,12.88,12.92,631979.0924210027,4.9288,4.9402,4.9249,4.9402,631979.0924
2010-12-14 13:30:00,12.92,12.93,12.9,12.93,1400570.2066999287,4.9402,4.9441,4.9326,4.9441,1400570.2067
2010-12-14 14:00:00,12.93,12.96,12.92,12.93,1488714.6590639106,4.9441,4.9555,4.9402,4.9441,1488714.6591
2010-12-14 14:30:00,12.93,12.97,12.92,12.96,2062485.1508671893,4.9441,4.9594,4.9402,4.9555,2062485.1509
2010-12-14 15:00:00,12.96,12.96,12.92,12.93,2009028.272748872,4.9555,4.9555,4.9402,4.9441,2009028.2727
2010-12-14 15:30:00,12.93,12.95,12.9,12.95,4521739.130434783,4.9441,4.9517,4.9326,4.9517,4521739.1304
2010-12-15 09:30:00,12.9,12.97,12.8,12.84,2517937.7524352577,4.9326,4.9594,4.8944,4.9096,2517937.7524
2010-12-15 10:00:00,12.84,12.9,12.83,12.88,2314564.02946068,4.9096,4.9326,4.9058,4.9249,2314564.0295
2010-12-15 10:30:00,12.88,12.93,12.86,12.92,1803516.2746495605,4.9249,4.9441,4.9173,4.9402,1803516.2746
2010-12-15 11:00:00,12.92,12.95,12.87,12.89,2675932.5255405083,4.9402,4.9517,4.9211,4.9288,2675932.5255
2010-12-15 11:30:00,12.89,12.9,12.82,12.86,2134711.332858161,4.9288,4.9326,4.902,4.9173,2134711.3329
2010-12-15 12:00:00,12.86,12.86,12.82,12.82,1331195.0582086006,4.9173,4.9173,4.902,4.902,1331195.0582
2010-12-15 12:30:00,12.82,12.82,12.72,12.74,1617011.1665478738,4.902,4.902,4.8638,4.8714,1617011.1665
2010-12-15 13:00:00,12.74,12.81,12.73,12.8,1410311.2378237112,4.8714,4.8982,4.8676,4.8944,1410311.2378
2010-12-15 13:30:00,12.8,12.82,12.77,12.81,662627.7025421716,4.8944,4.902,4.8829,4.8982,662627.7025
2010-12-15 14:00:00,12.81,12.82,12.77,12.77,819672.131147541,4.8982,4.902,4.8829,4.8829,819672.1311
2010-12-15 14:30:00,12.77,12.78,12.74,12.77,1806367.308149204,4.8829,4.8867,4.8714,4.8829,1806367.3081
2010-12-15 15:00:00,12.77,12.77,12.7,12.72,3133998.5744832503,4.8829,4.8829,4.8561,4.8638,3133998.5745
2010-12-15 15:30:00,12.72,12.75,12.68,12.71,5763839.391779521,4.8638,4.8752,4.8485,4.8599,5763839.3918
2010-12-16 09:30:00,12.76,12.76,12.62,12.64,2309574.720836303,4.8791,4.8791,4.8255,4.8332,2309574.7208
2010-12-16 10:00:00,12.64,12.72,12.61,12.68,2215253.0292230933,4.8332,4.8638,4.8217,4.8485,2215253.0292
2010-12-16 10:30:00,12.67,12.71,12.65,12.69,791399.3822760751,4.8446,4.8599,4.837,4.8523,791399.3823
2010-12-16 11:00:00,12.69,12.81,12.68,12.78,1377999.5248277502,4.8523,4.8982,4.8485,4.8867,1377999.5248
2010-12-16 11:30:00,12.78,12.79,12.73,12.74,949869.3276312664,4.8867,4.8905,4.8676,4.8714,949869.3276
2010-12-16 12:00:00,12.74,12.77,12.73,12.76,509384.6519363269,4.8714,4.8829,4.8676,4.8791,509384.6519
2010-12-16 12:30:00,12.76,12.8,12.75,12.79,646709.4321691614,4.8791,4.8944,4.8752,4.8905,646709.4322
2010-12-16 13:00:00,12.79,12.8,12.76,12.77,672843.9059158945,4.8905,4.8944,4.8791,4.8829,672843.9059
2010-12-16 13:30:00,12.77,12.8,12.77,12.77,481349.4891898313,4.8829,4.8944,4.8829,4.8829,481349.4892
2010-12-16 14:00:00,12.77,12.77,12.73,12.74,705155.6189118556,4.8829,4.8829,4.8676,4.8714,705155.6189
2010-12-16 14:30:00,12.74,12.76,12.72,12.74,1009741.0311237824,4.8714,4.8791,4.8638,4.8714,1009741.0311
2010-12-16 15:00:00,12.74,12.82,12.74,12.81,2159420.2898550727,4.8714,4.902,4.8714,4.8982,2159420.2899
2010-12-16 15:30:00,12.81,12.85,12.8,12.85,3122356.854359705,4.8982,4.9135,4.8944,4.9135,3122356.8544
2010-12-17 09:30:00,12.89,12.89,12.65,12.68,13143502.019482063,4.9288,4.9288,4.837,4.8485,13143502.0195
2010-12-17 10:00:00,12.68,12.75,12.65,12.73,2171062.009978617,4.8485,4.8752,4.837,4.8676,2171062.01
2010-12-17 10:30:00,12.72,12.73,12.67,12.7,1942504.157757187,4.8638,4.8676,4.8446,4.8561,1942504.1578
2010-12-17 11:00:00,12.7,12.7,12.63,12.66,2103349.964362081,4.8561,4.8561,4.8293,4.8408,2103349.9644
2010-12-17 11:30:00,12.66,12.69,12.63,12.64,2028985.507246377,4.8408,4.8523,4.8293,4.8332,2028985.5072
2010-12-17 12:00:00,12.64,12.66,12.61,12.62,990496.555001188,4.8332,4.8408,4.8217,4.8255,990496.555
2010-12-17 12:30:00,12.62,12.62,12.6,12.61,1076740.3183654074,4.8255,4.8255,4.8179,4.8217,1076740.3184
2010-12-17 13:00:00,12.61,12.66,12.6,12.63,1967688.287004039,4.8217,4.8408,4.8179,4.8293,1967688.287
2010-12-17 13:30:00,12.64,12.65,12.63,12.65,772630.0784034212,4.8332,4.837,4.8293,4.837,772630.0784
2010-12-17 14:00:00,12.65,12.66,12.64,12.64,1083630.3159895462,4.837,4.8408,4.8332,4.8332,1083630.316
2010-12-17 14:30:00,12.64,12.64,12.6,12.61,1492516.0370634354,4.8332,4.8332,4.8179,4.8217,1492516.0371
2010-12-17 15:00:00,12.6,12.61,12.57,12.57,2316702.304585412,4.8179,4.8217,4.8064,4.8064,2316702.3046
2010-12-17 15:30:00,12.58,12.59,12.54,12.56,5182466.143977192,4.8102,4.8141,4.7949,4.8026,5182466.144
2010-12-20 09:30:00,12.56,12.58,12.48,12.51,2375623.663578047,4.8026,4.8102,4.772,4.7835,2375623.6636
2010-12-20 10:00:00,12.51,12.53,12.41,12.5,3495604.656688049,4.7835,4.7911,4.7452,4.7796,3495604.6567
2010-12-20 10:30:00,12.49,12.51,12.48,12.5,1544309.8123069613,4.7758,4.7835,4.772,4.7796,1544309.8123
2010-12-20 11:00:00,12.5,12.52,12.44,12.45,1768828.7004038964,4.7796,4.7873,4.7567,4.7605,1768828.7004
2010-12-20 11:30:00,12.45,12.5,12.44,12.48,913281.06438584,4.7605,4.7796,4.7567,4.772,913281.0644
2010-12-20 12:00:00,12.48,12.5,12.46,12.46,1200760.275599905,4.772,4.7796,4.7643,4.7643,1200760.2756
2010-12-20 12:30:00,12.46,12.49,12.42,12.48,1280826.7997148966,4.7643,4.7758,4.7491,4.772,1280826.7997
2010-12-20 13:00:00,12.48,12.5,12.46,12.48,1152292.706105963,4.772,4.7796,4.7643,4.772,1152292.7061
2010-12-20 13:30:00,12.48,12.52,12.48,12.5,1393917.7952007602,4.772,4.7873,4.772,4.7796,1393917.7952
2010-12-20 14:00:00,12.49,12.53,12.48,12.5,1896412.4495129485,4.7758,4.7911,4.772,4.7796,1896412.4495
2010-12-20 14:30:00,12.5,12.53,12.5,12.52,923972.4400095036,4.7796,4.7911,4.7796,4.7873,923972.44
2010-12-20 15:00:00,12.52,12.52,12.44,12.44,1309574.7208363032,4.7873,4.7873,4.7567,4.7567,1309574.7208
2010-12-20 15:30:00,12.44,12.48,12.42,12.46,3825374.198146829,4.7567,4.772,4.7491,4.7643,3825374.1981
2010-12-21 09:30:00,12.45,12.5,12.24,12.25,4758612.497030173,4.7605,4.7796,4.6802,4.684,4758612.497
2010-12-21 10:00:00,12.24,12.27,12.18,12.26,4752910.430030886,4.6802,4.6917,4.6573,4.6879,4752910.43
2010-12-21 10:30:00,12.26,12.29,12.24,12.24,3492991.2093133763,4.6879,4.6993,4.6802,4.6802,3492991.2093
2010-12-21 11:00:00,12.24,12.29,12.21,12.27,2571869.8028035164,4.6802,4.6993,4.6688,4.6917,2571869.8028
2010-12-21 11:30:00,12.27,12.27,12.21,12.21,1825611.7842717983,4.6917,4.6917,4.6688,4.6688,1825611.7843
2010-12-21 12:00:00,12.21,12.24,12.21,12.23,1660727.013542409,4.6688,4.6802,4.6688,4.6764,1660727.0135
2010-12-21 12:30:00,12.23,12.23,12.17,12.18,1704680.446661915,4.6764,4.6764,4.6535,4.6573,1704680.4467
2010-12-21 13:00:00,12.18,12.18,12.12,12.12,1721786.6476597767,4.6573,4.6573,4.6343,4.6343,1721786.6477
2010-12-21 13:30:00,12.12,12.21,12.11,12.21,2050368.258493704,4.6343,4.6688,4.6305,4.6688,2050368.2585
2010-12-21 14:00:00,12.21,12.22,12.19,12.19,1386552.625326681,4.6688,4.6726,4.6611,4.6611,1386552.6253
2010-12-21 14:30:00,12.19,12.19,12.16,12.16,2448325.0178189594,4.6611,4.6611,4.6496,4.6496,2448325.0178
2010-12-21 15:00:00,12.16,12.16,12.13,12.13,2616060.8220479926,4.6496,4.6496,4.6382,4.6382,2616060.822
2010-12-21 15:30:00,12.13,12.14,12.04,12.05,6666429.080541696,4.6382,4.642,4.6037,4.6076,6666429.0805
2010-12-22 09:30:00,12.11,12.2,12.03,12.1,6207887.859349014,4.6305,4.6649,4.5999,4.6267,6207887.8593
2010-12-22 10:00:00,12.1,12.13,12.06,12.12,2595866.001425517,4.6267,4.6382,4.6114,4.6343,2595866.0014
2010-12-22 10:30:00,12.12,12.15,12.11,12.14,2102162.0337372296,4.6343,4.6458,4.6305,4.642,2102162.0337
2010-12-22 11:00:00,12.14,12.16,12.13,12.13,1556664.290805417,4.642,4.6496,4.6382,4.6382,1556664.2908
2010-12-22 11:30:00,12.13,12.16,12.11,12.13,1674982.1810406272,4.6382,4.6496,4.6305,4.6382,1674982.181
2010-12-22 12:00:00,12.13,12.15,12.11,12.13,956046.5668804942,4.6382,4.6458,4.6305,4.6382,956046.5669
2010-12-22 12:30:00,12.13,12.16,12.08,12.1,914944.167260632,4.6382,4.6496,4.619,4.6267,914944.1673
2010-12-22 13:00:00,12.1,12.1,12.08,12.08,422190.5440722262,4.6267,4.6267,4.619,4.619,422190.5441
2010-12-22 13:30:00,12.08,12.09,12.05,12.07,1186029.9358517462,4.619,4.6229,4.6076,4.6152,1186029.9359
2010-12-22 14:00:00,12.07,12.07,12.06,12.06,559752.9104300309,4.6152,4.6152,4.6114,4.6114,559752.9104
2010-12-22 14:30:00,12.06,12.07,12.05,12.05,652649.0852934188,4.6114,4.6152,4.6076,4.6076,652649.0853
2010-12-22 15:00:00,12.05,12.06,12.04,12.05,1775718.6980280352,4.6076,4.6114,4.6037,4.6076,1775718.698
2010-12-22 15:30:00,12.05,12.05,12.02,12.03,3294606.794963174,4.6076,4.6076,4.5961,4.5999,3294606.795
2010-12-23 09:30:00,12.01,12.02,11.95,11.98,1713233.547160846,4.5923,4.5961,4.5693,4.5808,1713233.5472
2010-12-23 10:00:00,11.97,12.0,11.93,11.96,1361368.496079829,4.577,4.5885,4.5617,4.5732,1361368.4961
2010-12-23 10:30:00,11.97,11.98,11.95,11.97,1145640.294606795,4.577,4.5808,4.5693,4.577,1145640.2946
2010-12-23 11:00:00,11.97,12.0,11.97,11.99,887859.3490140176,4.577,4.5885,4.577,4.5846,887859.349
2010-12-23 11:30:00,11.99,12.0,11.95,11.96,1685911.1427892612,4.5846,4.5885,4.5693,4.5732,1685911.1428
2010-12-23 12:00:00,11.96,11.97,11.92,11.94,1061059.6341173677,4.5732,4.577,4.5579,4.5655,1061059.6341
2010-12-23 12:30:00,11.94,11.95,11.92,11.94,1358279.876455215,4.5655,4.5693,4.5579,4.5655,1358279.8765
2010-12-23 13:00:00,11.94,11.96,11.94,11.94,780470.4205274412,4.5655,4.5732,4.5655,4.5655,780470.4205
2010-12-23 13:30:00,11.94,11.95,11.92,11.93,686623.901164172,4.5655,4.5693,4.5579,4.5617,686623.9012
2010-12-23 14:00:00,11.93,11.93,11.87,11.87,1490852.9341886437,4.5617,4.5617,4.5387,4.5387,1490852.9342
2010-12-23 14:30:00,11.87,11.92,11.87,11.91,1240437.1584699454,4.5387,4.5579,4.5387,4.554,1240437.1585
2010-12-23 15:00:00,11.91,11.91,11.89,11.9,1058208.600617724,4.554,4.554,4.5464,4.5502,1058208.6006
2010-12-23 15:30:00,11.91,11.92,11.89,11.92,1954858.6362556424,4.554,4.5579,4.5464,4.5579,1954858.6363
2010-12-27 09:30:00,11.86,11.89,11.79,11.79,1186505.108101687,4.5349,4.5464,4.5082,4.5082,1186505.1081
2010-12-27 10:00:00,11.79,11.83,11.79,11.81,1168923.734853885,4.5082,4.5235,4.5082,4.5158,1168923.7349
2010-12-27 10:30:00,11.8,11.85,11.8,11.84,976241.3875029698,4.512,4.5311,4.512,4.5273,976241.3875
2010-12-27 11:00:00,11.84,11.87,11.82,11.83,627227.3699215966,4.5273,4.5387,4.5196,4.5235,627227.3699
2010-12-27 11:30:00,11.84,11.84,11.81,11.83,716797.3390354003,4.5273,4.5273,4.5158,4.5235,716797.339
2010-12-27 12:00:00,11.83,11.9,11.82,11.9,947493.4663815632,4.5235,4.5502,4.5196,4.5502,947493.4664
2010-12-27 12:30:00,11.9,11.91,11.84,11.87,829413.1622713234,4.5502,4.554,4.5273,4.5387,829413.1623
2010-12-27 13:00:00,11.87,11.97,11.87,11.95,1037538.6077453076,4.5387,4.577,4.5387,4.5693,1037538.6077
2010-12-27 13:30:00,11.95,11.98,11.93,11.93,788310.7626514612,4.5693,4.5808,4.5617,4.5617,788310.7627
2010-12-27 14:00:00,11.94,11.95,11.92,11.94,518175.3385602281,4.5655,4.5693,4.5579,4.5655,518175.3386
2010-12-27 14:30:00,11.94,11.95,11.92,11.94,313376.098835828,4.5655,4.5693,4.5579,4.5655,313376.0988
2010-12-27 15:00:00,11.94,11.96,11.93,11.95,501306.7236873367,4.5655,4.5732,4.5617,4.5693,501306.7237
2010-12-27 15:30:00,11.95,11.95,11.89,11.92,1560228.0826799716,4.5693,4.5693,4.5464,4.5579,1560228.0827
2010-12-28 09:30:00,11.92,11.92,11.82,11.88,1932287.954383464,4.5579,4.5579,4.5196,4.5426,1932287.9544
2010-12-28 10:00:00,11.88,11.91,11.84,11.88,1195295.794725588,4.5426,4.554,4.5273,4.5426,1195295.7947
2010-12-28 10:30:00,11.88,11.88,11.84,11.86,579234.9726775957,4.5426,4.5426,4.5273,4.5349,579234.9727
2010-12-28 11:00:00,11.86,11.91,11.85,11.88,808267.9971489665,4.5349,4.554,4.5311,4.5426,808267.9971
2010-12-28 11:30:00,11.88,11.9,11.87,11.88,1239961.9862200047,4.5426,4.5502,4.5387,4.5426,1239961.9862
2010-12-28 12:00:00,11.88,11.89,11.87,11.88,682584.9370396769,4.5426,4.5464,4.5387,4.5426,682584.937
2010-12-28 12:30:00,11.88,11.89,11.87,11.89,794725.5880256593,4.5426,4.5464,4.5387,4.5464,794725.588
2010-12-28 13:00:00,11.89,11.9,11.87,11.87,660964.5996673794,4.5464,4.5502,4.5387,4.5387,660964.5997
2010-12-28 13:30:00,11.87,11.88,11.85,11.86,557614.6353052981,4.5387,4.5426,4.5311,4.5349,557614.6353
2010-12-28 14:00:00,11.86,11.87,11.84,11.86,573057.7334283678,4.5349,4.5387,4.5273,4.5349,573057.7334
2010-12-28 14:30:00,11.86,11.91,11.86,11.91,1221430.268472321,4.5349,4.554,4.5349,4.554,1221430.2685
2010-12-28 15:00:00,11.91,11.93,11.91,11.92,615348.0636730815,4.554,4.5617,4.554,4.5579,615348.0637
2010-12-28 15:30:00,11.92,11.93,11.91,11.93,1538845.3314326445,4.5579,4.5617,4.554,4.5617,1538845.3314
2010-12-29 09:30:00,11.94,12.0,11.9,11.94,1981468.2822523168,4.5655,4.5885,4.5502,4.5655,1981468.2823
2010-12-29 10:00:00,11.94,11.96,11.94,11.95,818484.2005226895,4.5655,4.5732,4.5655,4.5693,818484.2005
2010-12-29 10:30:00,11.96,11.97,11.93,11.93,606082.2047992398,4.5732,4.577,4.5617,4.5617,606082.2048
2010-12-29 11:00:00,11.93,11.94,11.86,11.86,672843.9059158945,4.5617,4.5655,4.5349,4.5349,672843.9059
2010-12-29 11:30:00,11.86,11.88,11.84,11.85,664053.2192919934,4.5349,4.5426,4.5273,4.5311,664053.2193
2010-12-29 12:00:00,11.85,11.89,11.85,11.87,729626.9897837966,4.5311,4.5464,4.5311,4.5387,729626.9898
2010-12-29 12:30:00,11.87,11.92,11.87,11.91,433357.0919458304,4.5387,4.5579,4.5387,4.554,433357.0919
2010-12-29 13:00:00,11.91,11.93,11.89,11.92,615348.0636730815,4.554,4.5617,4.5464,4.5579,615348.0637
2010-12-29 13:30:00,11.92,11.93,11.92,11.92,254454.73984319315,4.5579,4.5617,4.5579,4.5579,254454.7398
2010-12-29 14:00:00,11.92,11.97,11.92,11.96,630315.9895462105,4.5579,4.577,4.5579,4.5732,630315.9895
2010-12-29 14:30:00,11.96,11.96,11.93,11.93,470895.69969113806,4.5732,4.5732,4.5617,4.5617,470895.6997
2010-12-29 15:00:00,11.93,11.96,11.93,11.96,363981.9434545023,4.5617,4.5732,4.5617,4.5732,363981.9435
2010-12-29 15:30:00,11.95,11.97,11.93,11.93,1526490.852934189,4.5693,4.577,4.5617,4.5617,1526490.8529
2010-12-30 09:30:00,11.9,11.92,11.85,11.86,1496792.587312901,4.5502,4.5579,4.5311,4.5349,1496792.5873
2010-12-30 10:00:00,11.86,11.89,11.79,11.81,1848420.052268948,4.5349,4.5464,4.5082,4.5158,1848420.0523
2010-12-30 10:30:00,11.81,11.86,11.81,11.84,1679971.4896650035,4.5158,4.5349,4.5158,4.5273,1679971.4897
2010-12-30 11:00:00,11.84,11.86,11.83,11.86,416250.89094796864,4.5273,4.5349,4.5235,4.5349,416250.8909
2010-12-30 11:30:00,11.86,11.86,11.83,11.84,562603.9439296746,4.5349,4.5349,4.5235,4.5273,562603.9439
2010-12-30 12:00:00,11.84,11.87,11.84,11.87,243763.3642195296,4.5273,4.5387,4.5273,4.5387,243763.3642
2010-12-30 12:30:00,11.87,11.87,11.84,11.85,220955.0962223806,4.5387,4.5387,4.5273,4.5311,220955.0962
2010-12-30 13:00:00,11.84,11.86,11.84,11.84,250178.18959372773,4.5273,4.5349,4.5273,4.5273,250178.1896
2010-12-30 13:30:00,11.84,11.86,11.83,11.85,492991.2093133761,4.5273,4.5349,4.5235,4.5311,492991.2093
2010-12-30 14:00:00,11.85,11.86,11.84,11.85,439059.1589451176,4.5311,4.5349,4.5273,4.5311,439059.1589
2010-12-30 14:30:00,11.85,11.87,11.85,11.87,469945.35519125685,4.5311,4.5387,4.5311,4.5387,469945.3552
2010-12-30 15:00:00,11.87,11.87,11.84,11.86,649085.2934188644,4.5387,4.5387,4.5273,4.5349,649085.2934
2010-12-30 15:30:00,11.86,11.87,11.84,11.84,1167023.045854122,4.5349,4.5387,4.5273,4.5273,1167023.0459
2010-12-31 09:30:00,11.81,11.83,11.72,11.73,1559040.15205512,4.5158,4.5235,4.4814,4.4852,1559040.1521
2010-12-31 10:00:00,11.73,11.73,11.68,11.7,1617961.511047755,4.4852,4.4852,4.4661,4.4737,1617961.511
2010-12-31 10:30:00,11.7,11.76,11.69,11.76,1185792.349726776,4.4737,4.4967,4.4699,4.4967,1185792.3497
2010-12-31 11:00:00,11.76,11.76,11.72,11.73,692325.9681634592,4.4967,4.4967,4.4814,4.4852,692325.9682
2010-12-31 11:30:00,11.72,11.74,11.71,11.73,683060.1092896175,4.4814,4.489,4.4776,4.4852,683060.1093
2010-12-31 12:00:00,11.74,11.76,11.73,11.75,552387.7405559515,4.489,4.4967,4.4852,4.4929,552387.7406
2010-12-31 12:30:00,11.75,11.75,11.72,11.73,415300.5464480874,4.4929,4.4929,4.4814,4.4852,415300.5464
2010-12-31 13:00:00,11.73,11.74,11.71,11.74,434069.8503207413,4.4852,4.489,4.4776,4.489,434069.8503
2010-12-31 13:30:00,11.74,11.76,11.72,11.73,510572.5825611784,4.489,4.4967,4.4814,4.4852,510572.5826
2010-12-31 14:00:00,11.73,11.73,11.71,11.72,423616.060822048,4.4852,4.4852,4.4776,4.4814,423616.0608
2010-12-31 14:30:00,11.72,11.73,11.67,11.68,1101686.8614872892,4.4814,4.4852,4.4623,4.4661,1101686.8615
2010-12-31 15:00:00,11.68,11.69,11.65,11.68,2758137.3247802327,4.4661,4.4699,4.4546,4.4661,2758137.3248
2010-12-31 15:30:00,11.67,11.72,11.65,11.72,2824186.267521977,4.4623,4.4814,4.4546,4.4814,2824186.2675
2011-01-03 09:30:00,11.88,12.03,11.84,11.94,3872891.4231408886,4.5426,4.5999,4.5273,4.5655,3872891.4231
2011-01-03 10:00:00,11.94,12.08,11.93,12.05,2646471.846044191,4.5655,4.619,4.5617,4.6076,2646471.846
2011-01-03 10:30:00,12.05,12.07,12.02,12.04,1593965.3124257545,4.6076,4.6152,4.5961,4.6037,1593965.3124
2011-01-03 11:00:00,12.04,12.06,12.02,12.05,961748.6338797816,4.6037,4.6114,4.5961,4.6076,961748.6339
2011-01-03 11:30:00,12.05,12.1,12.02,12.03,680684.2480399145,4.6076,4.6267,4.5961,4.5999,680684.248
2011-01-03 12:00:00,12.03,12.04,12.03,12.03,719885.9586600143,4.5999,4.6037,4.5999,4.5999,719885.9587
2011-01-03 12:30:00,12.03,12.04,12.01,12.02,1091945.8303635067,4.5999,4.6037,4.5923,4.5961,1091945.8304
2011-01-03 13:00:00,12.02,12.05,12.02,12.04,880494.1791399382,4.5961,4.6076,4.5961,4.6037,880494.1791
2011-01-03 13:30:00,12.04,12.08,12.03,12.08,1172012.3544784985,4.6037,4.619,4.5999,4.619,1172012.3545
2011-01-03 14:00:00,12.08,12.13,12.08,12.1,1890472.796388691,4.619,4.6382,4.619,4.6267,1890472.7964
2011-01-03 14:30:00,12.1,12.14,12.08,12.08,1999762.4138750297,4.6267,4.642,4.619,4.619,1999762.4139
2011-01-03 15:00:00,12.09,12.09,12.06,12.07,2985269.6602518414,4.6229,4.6229,4.6114,4.6152,2985269.6603
2011-01-03 15:30:00,12.07,12.11,12.06,12.08,4598479.44880019,4.6152,4.6305,4.6114,4.619,4598479.4488
2011-01-04 09:30:00,12.12,12.34,12.05,12.07,3636493.228795439,4.6343,4.7185,4.6076,4.6152,3636493.2288
2011-01-04 10:00:00,12.07,12.13,12.05,12.1,1774768.353528154,4.6152,4.6382,4.6076,4.6267,1774768.3535
2011-01-04 10:30:00,12.1,12.11,12.04,12.08,1199572.3449750536,4.6267,4.6305,4.6037,4.619,1199572.345
2011-01-04 11:00:00,12.07,12.09,12.03,12.06,818484.2005226895,4.6152,4.6229,4.5999,4.6114,818484.2005
2011-01-04 11:30:00,12.05,12.07,12.02,12.04,1669992.8724162509,4.6076,4.6152,4.5961,4.6037,1669992.8724
2011-01-04 12:00:00,12.03,12.08,12.03,12.05,1355904.015205512,4.5999,4.619,4.5999,4.6076,1355904.0152
2011-01-04 12:30:00,12.05,12.06,12.04,12.06,1060822.047992397,4.6076,4.6114,4.6037,4.6114,1060822.048
2011-01-04 13:00:00,12.06,12.08,12.05,12.07,845569.0187693039,4.6114,4.619,4.6076,4.6152,845569.0188
2011-01-04 13:30:00,12.07,12.09,12.05,12.06,1624138.7502969827,4.6152,4.6229,4.6076,4.6114,1624138.7503
2011-01-04 14:00:00,12.06,12.11,12.06,12.1,1266334.0460917084,4.6114,4.6305,4.6114,4.6267,1266334.0461
2011-01-04 14:30:00,12.1,12.11,12.08,12.08,1184842.0052268947,4.6267,4.6305,4.619,4.619,1184842.0052
2011-01-04 15:00:00,12.08,12.11,12.05,12.1,1073651.6987407936,4.619,4.6305,4.6076,4.6267,1073651.6987
2011-01-04 15:30:00,12.1,12.1,11.97,11.99,6065336.184366833,4.6267,4.6267,4.577,4.5846,6065336.1844
2011-01-05 09:30:00,11.94,12.0,11.92,11.94,2090520.313613685,4.5655,4.5885,4.5579,4.5655,2090520.3136
2011-01-05 10:00:00,11.94,12.03,11.94,11.97,764076.9779044904,4.5655,4.5999,4.5655,4.577,764076.9779
2011-01-05 10:30:00,11.97,12.03,11.96,12.02,1350677.1204561654,4.577,4.5999,4.5732,4.5961,1350677.1205
2011-01-05 11:00:00,12.02,12.1,12.02,12.09,822047.992397244,4.5961,4.6267,4.5961,4.6229,822047.9924
2011-01-05 11:30:00,12.08,12.12,12.05,12.06,616298.4081729627,4.619,4.6343,4.6076,4.6114,616298.4082
2011-01-05 12:00:00,12.06,12.09,12.04,12.09,1139225.469232597,4.6114,4.6229,4.6037,4.6229,1139225.4692
2011-01-05 12:30:00,12.09,12.13,12.08,12.11,606794.9631741507,4.6229,4.6382,4.619,4.6305,606794.9632
2011-01-05 13:00:00,12.11,12.13,12.09,12.11,733665.9539082918,4.6305,4.6382,4.6229,4.6305,733665.9539
2011-01-05 13:30:00,12.11,12.14,12.1,12.13,861249.7030173438,4.6305,4.642,4.6267,4.6382,861249.703
2011-01-05 14:00:00,12.13,12.14,12.09,12.11,1193870.2779757662,4.6382,4.642,4.6229,4.6305,1193870.278
2011-01-05 14:30:00,12.11,12.11,12.09,12.11,669517.7001663103,4.6305,4.6305,4.6229,4.6305,669517.7002
2011-01-05 15:00:00,12.11,12.13,12.1,12.13,837253.5043953434,4.6305,4.6382,4.6267,4.6382,837253.5044
2011-01-05 15:30:00,12.12,12.13,12.09,12.1,2453314.326443336,4.6343,4.6382,4.6229,4.6267,2453314.3264
2011-01-06 09:30:00,12.13,12.16,12.03,12.03,1557139.4630553576,4.6382,4.6496,4.5999,4.5999,1557139.4631
2011-01-06 10:00:00,12.03,12.08,12.02,12.07,1230220.9550962225,4.5999,4.619,4.5961,4.6152,1230220.9551
2011-01-06 10:30:00,12.07,12.08,12.04,12.05,1566167.735804229,4.6152,4.619,4.6037,4.6076,1566167.7358
2011-01-06 11:00:00,12.05,12.07,12.01,12.05,1205036.8258493703,4.6076,4.6152,4.5923,4.6076,1205036.8258
2011-01-06 11:30:00,12.05,12.05,11.99,12.01,1719410.7864100735,4.6076,4.6076,4.5846,4.5923,1719410.7864
2011-01-06 12:00:00,12.01,12.01,11.91,12.0,1712995.9610358756,4.5923,4.5923,4.554,4.5885,1712995.961
2011-01-06 12:30:00,11.99,12.05,11.99,12.03,534093.6089332383,4.5846,4.6076,4.5846,4.5999,534093.6089
2011-01-06 13:00:00,12.03,12.04,12.0,12.0,612734.6162984081,4.5999,4.6037,4.5885,4.5885,612734.6163
2011-01-06 13:30:00,12.0,12.03,11.99,12.02,658588.7384176764,4.5885,4.5999,4.5846,4.5961,658588.7384
2011-01-06 14:00:00,12.02,12.03,11.99,12.0,731290.0926585888,4.5961,4.5999,4.5846,4.5885,731290.0927
2011-01-06 14:30:00,12.0,12.03,11.96,11.96,881206.9375148491,4.5885,4.5999,4.5732,4.5732,881206.9375
2011-01-06 15:00:00,11.96,11.99,11.94,11.97,1263007.840342124,4.5732,4.5846,4.5655,4.577,1263007.8403
2011-01-06 15:30:00,11.97,11.99,11.95,11.96,2314564.02946068,4.577,4.5846,4.5693,4.5732,2314564.0295
2011-01-07 09:30:00,12.02,12.03,11.9,11.91,1622713.2335471609,4.5961,4.5999,4.5502,4.554,1622713.2335
2011-01-07 10:00:00,11.9,11.97,11.9,11.93,1391066.7617011168,4.5502,4.577,4.5502,4.5617,1391066.7617
2011-01-07 10:30:00,11.93,11.97,11.77,11.86,3157044.4286053693,4.5617,4.577,4.5005,4.5349,3157044.4286
2011-01-07 11:00:00,11.86,11.86,11.69,11.7,4292230.933713472,4.5349,4.5349,4.4699,4.4737,4292230.9337
2011-01-07 11:30:00,11.7,11.71,11.63,11.65,4202898.550724638,4.4737,4.4776,4.447,4.4546,4202898.5507
2011-01-07 12:00:00,11.64,11.71,11.63,11.63,2083155.1437396056,4.4508,4.4776,4.447,4.447,2083155.1437
2011-01-07 12:30:00,11.63,11.64,11.46,11.55,4568543.597053932,4.447,4.4508,4.382,4.4164,4568543.5971
2011-01-07 13:00:00,11.55,11.6,11.51,11.58,4355191.256830601,4.4164,4.4355,4.4011,4.4279,4355191.2568
2011-01-07 13:30:00,11.58,11.6,11.57,11.6,1697077.6906628653,4.4279,4.4355,4.424,4.4355,1697077.6907
2011-01-07 14:00:00,11.6,11.62,11.59,11.62,1963174.1506296035,4.4355,4.4432,4.4317,4.4432,1963174.1506
2011-01-07 14:30:00,11.62,11.68,11.61,11.65,2120456.165359943,4.4432,4.4661,4.4393,4.4546,2120456.1654
2011-01-07 15:00:00,11.65,11.71,11.63,11.68,3430268.4723212165,4.4546,4.4776,4.447,4.4661,3430268.4723
2011-01-07 15:30:00,11.68,11.7,11.65,11.66,5294131.622713233,4.4661,4.4737,4.4546,4.4584,5294131.6227
2011-01-10 09:30:00,11.63,11.72,11.57,11.6,4813019.719648372,4.447,4.4814,4.424,4.4355,4813019.7196
2011-01-10 10:00:00,11.6,11.71,11.6,11.63,1720361.130909955,4.4355,4.4776,4.4355,4.447,1720361.1309
2011-01-10 10:30:00,11.63,11.65,11.6,11.61,1903540.0332620568,4.447,4.4546,4.4355,4.4393,1903540.0333
2011-01-10 11:00:00,11.61,11.66,11.61,11.65,1831789.0235210264,4.4393,4.4584,4.4393,4.4546,1831789.0235
2011-01-10 11:30:00,11.65,11.7,11.64,11.69,1321454.0270848183,4.4546,4.4737,4.4508,4.4699,1321454.0271
2011-01-10 12:00:00,11.69,11.71,11.63,11.69,1907816.583511523,4.4699,4.4776,4.447,4.4699,1907816.5835
2011-01-10 12:30:00,11.69,11.7,11.67,11.69,815633.1670230458,4.4699,4.4737,4.4623,4.4699,815633.167
2011-01-10 13:00:00,11.69,11.76,11.69,11.75,1139225.469232597,4.4699,4.4967,4.4699,4.4929,1139225.4692
2011-01-10 13:30:00,11.75,11.8,11.74,11.79,1050605.8446186744,4.4929,4.512,4.489,4.5082,1050605.8446
2011-01-10 14:00:00,11.79,11.83,11.76,11.81,1700879.06866239,4.5082,4.5235,4.4967,4.5158,1700879.0687
2011-01-10 14:30:00,11.81,11.84,11.81,11.83,1245426.4670943215,4.5158,4.5273,4.5158,4.5235,1245426.4671
2011-01-10 15:00:00,11.83,11.89,11.82,11.88,1707293.8940365885,4.5235,4.5464,4.5196,4.5426,1707293.894
2011-01-10 15:30:00,11.88,11.92,11.87,11.89,3497030.1734378715,4.5426,4.5579,4.5387,4.5464,3497030.1734
2011-01-11 09:30:00,11.94,12.0,11.86,11.87,1988358.2798764552,4.5655,4.5885,4.5349,4.5387,1988358.2799
2011-01-11 10:00:00,11.87,11.9,11.83,11.87,1704442.8605369446,4.5387,4.5502,4.5235,4.5387,1704442.8605
2011-01-11 10:30:00,11.87,11.88,11.82,11.88,1752672.843905916,4.5387,4.5426,4.5196,4.5426,1752672.8439
2011-01-11 11:00:00,11.88,11.91,11.83,11.85,1234022.3330957473,4.5426,4.554,4.5235,4.5311,1234022.3331
2011-01-11 11:30:00,11.85,11.94,11.84,11.92,1870040.389641245,4.5311,4.5655,4.5273,4.5579,1870040.3896
2011-01-11 12:00:00,11.92,11.96,11.91,11.92,1794963.1741506297,4.5579,4.5732,4.554,4.5579,1794963.1742
2011-01-11 12:30:00,11.92,11.93,11.9,11.92,716797.3390354003,4.5579,4.5617,4.5502,4.5579,716797.339
2011-01-11 13:00:00,11.92,11.93,11.9,11.92,1273699.2159657876,4.5579,4.5617,4.5502,4.5579,1273699.216
2011-01-11 13:30:00,11.92,11.92,11.89,11.9,1460204.3240674746,4.5579,4.5579,4.5464,4.5502,1460204.3241
2011-01-11 14:00:00,11.9,11.9,11.87,11.89,1728676.6452839156,4.5502,4.5502,4.5387,4.5464,1728676.6453
2011-01-11 14:30:00,11.89,11.93,11.88,11.93,1144214.7778569732,4.5464,4.5617,4.5426,4.5617,1144214.7779
2011-01-11 15:00:00,11.93,11.95,11.9,11.91,1304110.2399619862,4.5617,4.5693,4.5502,4.554,1304110.24
2011-01-11 15:30:00,11.91,11.96,11.9,11.94,2919220.7175100977,4.554,4.5732,4.5502,4.5655,2919220.7175
2011-01-12 09:30:00,11.99,12.01,11.91,11.95,1425754.3359467806,4.5846,4.5923,4.554,4.5693,1425754.3359
2011-01-12 10:00:00,11.95,12.01,11.93,12.01,985982.4186267522,4.5693,4.5923,4.5617,4.5923,985982.4186
2011-01-12 10:30:00,12.01,12.01,11.97,11.98,713708.7194107864,4.5923,4.5923,4.577,4.5808,713708.7194
2011-01-12 11:00:00,11.97,12.07,11.97,12.05,1732002.8510334997,4.577,4.6152,4.577,4.6076,1732002.851
2011-01-12 11:30:00,12.05,12.08,12.04,12.05,1156331.6702304585,4.6076,4.619,4.6037,4.6076,1156331.6702
2011-01-12 12:00:00,12.05,12.07,12.02,12.06,960798.2893799002,4.6076,4.6152,4.5961,4.6114,960798.2894
2011-01-12 12:30:00,12.05,12.06,12.03,12.03,742931.8127821336,4.6076,4.6114,4.5999,4.5999,742931.8128
2011-01-12 13:00:00,12.03,12.08,12.02,12.08,1978854.8348776435,4.5999,4.619,4.5961,4.619,1978854.8349
2011-01-12 13:30:00,12.08,12.11,12.07,12.1,1122594.4404846758,4.619,4.6305,4.6152,4.6267,1122594.4405
2011-01-12 14:00:00,12.1,12.11,12.07,12.08,1375386.0774530768,4.6267,4.6305,4.6152,4.619,1375386.0775
2011-01-12 14:30:00,12.08,12.1,12.04,12.1,1472558.8025659302,4.619,4.6267,4.6037,4.6267,1472558.8026
2011-01-12 15:00:00,12.09,12.12,12.08,12.08,2430743.644571157,4.6229,4.6343,4.619,4.619,2430743.6446
2011-01-12 15:30:00,12.08,12.13,12.07,12.13,4616060.822047993,4.619,4.6382,4.6152,4.6382,4616060.822
2011-01-13 09:30:00,12.16,12.17,12.04,12.06,2012829.6507483963,4.6496,4.6535,4.6037,4.6114,2012829.6507
2011-01-13 10:00:00,12.06,12.09,12.03,12.05,1459491.5656925635,4.6114,4.6229,4.5999,4.6076,1459491.5657
2011-01-13 10:30:00,12.05,12.06,11.99,12.0,1901401.7581373248,4.6076,4.6114,4.5846,4.5885,1901401.7581
2011-01-13 11:00:00,12.0,12.03,12.0,12.03,776431.456402946,4.5885,4.5999,4.5885,4.5999,776431.4564
2011-01-13 11:30:00,12.03,12.08,12.01,12.02,1428130.1971964838,4.5999,4.619,4.5923,4.5961,1428130.1972
2011-01-13 12:00:00,12.02,12.05,12.02,12.04,550487.0515561891,4.5961,4.6076,4.5961,4.6037,550487.0516
2011-01-13 12:30:00,12.04,12.05,12.03,12.03,971727.251128534,4.6037,4.6076,4.5999,4.5999,971727.2511
2011-01-13 13:00:00,12.02,12.05,12.0,12.05,770729.3894036588,4.5961,4.6076,4.5885,4.6076,770729.3894
2011-01-13 13:30:00,12.05,12.06,12.03,12.04,486813.97006414825,4.6076,4.6114,4.5999,4.6037,486813.9701
2011-01-13 14:00:00,12.03,12.05,12.01,12.04,979092.4210026136,4.5999,4.6076,4.5923,4.6037,979092.421
2011-01-13 14:30:00,12.04,12.04,12.01,12.02,1473746.7331907817,4.6037,4.6037,4.5923,4.5961,1473746.7332
2011-01-13 15:00:00,12.01,12.03,12.01,12.02,1700879.06866239,4.5923,4.5999,4.5923,4.5961,1700879.0687
2011-01-13 15:30:00,12.03,12.08,12.01,12.08,3167973.390354004,4.5999,4.619,4.5923,4.619,3167973.3904
2011-01-14 09:30:00,12.06,12.11,11.96,11.98,1594678.0708006653,4.6114,4.6305,4.5732,4.5808,1594678.0708
2011-01-14 10:00:00,11.98,12.1,11.98,12.04,1885958.6600142552,4.5808,4.6267,4.5808,4.6037,1885958.66
2011-01-14 10:30:00,12.04,12.11,12.04,12.11,1311950.5820860062,4.6037,4.6305,4.6037,4.6305,1311950.5821
2011-01-14 11:00:00,12.1,12.15,12.1,12.14,899738.6552625326,4.6267,4.6458,4.6267,4.642,899738.6553
2011-01-14 11:30:00,12.14,12.19,12.13,12.16,1539082.9175576146,4.642,4.6611,4.6382,4.6496,1539082.9176
2011-01-14 12:00:00,12.17,12.19,12.15,12.19,875980.0427655025,4.6535,4.6611,4.6458,4.6611,875980.0428
2011-01-14 12:30:00,12.19,12.19,12.13,12.15,568781.1831789024,4.6611,4.6611,4.6382,4.6458,568781.1832
2011-01-14 13:00:00,12.15,12.15,12.13,12.14,847944.8800190069,4.6458,4.6458,4.6382,4.642,847944.88
2011-01-14 13:30:00,12.14,12.18,12.14,12.18,891185.5547636019,4.642,4.6573,4.642,4.6573,891185.5548
2011-01-14 14:00:00,12.18,12.2,12.16,12.19,1422428.1301971965,4.6573,4.6649,4.6496,4.6611,1422428.1302
2011-01-14 14:30:00,12.19,12.19,12.16,12.19,1020432.406747446,4.6611,4.6611,4.6496,4.6611,1020432.4067
2011-01-14 15:00:00,12.19,12.23,12.18,12.21,1345212.6395818484,4.6611,4.6764,4.6573,4.6688,1345212.6396
2011-01-14 15:30:00,12.22,12.29,12.21,12.28,3830125.9206462335,4.6726,4.6993,4.6688,4.6955,3830125.9206
2011-01-18 09:30:00,12.3,12.42,12.23,12.27,3101924.4476122595,4.7032,4.7491,4.6764,4.6917,3101924.4476
2011-01-18 10:00:00,12.26,12.36,12.25,12.3,1189356.1416013306,4.6879,4.7261,4.684,4.7032,1189356.1416
2011-01-18 10:30:00,12.3,12.3,12.26,12.3,1016155.8564979804,4.7032,4.7032,4.6879,4.7032,1016155.8565
2011-01-18 11:00:00,12.3,12.39,12.29,12.38,2245188.880969352,4.7032,4.7376,4.6993,4.7338,2245188.881
2011-01-18 11:30:00,12.39,12.4,12.34,12.36,1623663.578047042,4.7376,4.7414,4.7185,4.7261,1623663.578
2011-01-18 12:00:00,12.35,12.37,12.34,12.37,1315039.2017106202,4.7223,4.7299,4.7185,4.7299,1315039.2017
2011-01-18 12:30:00,12.37,12.37,12.26,12.32,2422903.302447137,4.7299,4.7299,4.6879,4.7108,2422903.3024
2011-01-18 13:00:00,12.32,12.36,12.32,12.32,1507483.9629365646,4.7108,4.7261,4.7108,4.7108,1507483.9629
2011-01-18 13:30:00,12.33,12.37,12.33,12.37,958660.0142551676,4.7146,4.7299,4.7146,4.7299,958660.0143
2011-01-18 14:00:00,12.36,12.37,12.34,12.36,1381325.7305773343,4.7261,4.7299,4.7185,4.7261,1381325.7306
2011-01-18 14:30:00,12.36,12.41,12.35,12.41,1883345.2126395816,4.7261,4.7452,4.7223,4.7452,1883345.2126
2011-01-18 15:00:00,12.41,12.43,12.4,12.42,1871228.3202660969,4.7452,4.7529,4.7414,4.7491,1871228.3203
2011-01-18 15:30:00,12.42,12.44,12.39,12.4,3823711.095272036,4.7491,4.7567,4.7376,4.7414,3823711.0953
2011-01-19 09:30:00,12.4,12.53,12.29,12.5,4945830.363506772,4.7414,4.7911,4.6993,4.7796,4945830.3635
2011-01-19 10:00:00,12.5,12.52,12.37,12.42,2504395.3433119506,4.7796,4.7873,4.7299,4.7491,2504395.3433
2011-01-19 10:30:00,12.42,12.49,12.4,12.4,3980755.5238774056,4.7491,4.7758,4.7414,4.7414,3980755.5239
2011-01-19 11:00:00,12.41,12.41,12.31,12.32,2909004.5141363745,4.7452,4.7452,4.707,4.7108,2909004.5141
2011-01-19 11:30:00,12.32,12.42,12.32,12.35,3552862.912805892,4.7108,4.7491,4.7108,4.7223,3552862.9128
2011-01-19 12:00:00,12.34,12.39,12.31,12.32,1911855.547636018,4.7185,4.7376,4.707,4.7108,1911855.5476
2011-01-19 12:30:00,12.32,12.35,12.27,12.35,2487051.5561891184,4.7108,4.7223,4.6917,4.7223,2487051.5562
2011-01-19 13:00:00,12.34,12.36,12.31,12.32,777381.8009028273,4.7185,4.7261,4.707,4.7108,777381.8009
2011-01-19 13:30:00,12.32,12.32,12.25,12.27,1094321.69161321,4.7108,4.7108,4.684,4.6917,1094321.6916
2011-01-19 14:00:00,12.27,12.29,12.25,12.27,1860536.944642433,4.6917,4.6993,4.684,4.6917,1860536.9446
2011-01-19 14:30:00,12.27,12.28,12.15,12.2,5243525.778094559,4.6917,4.6955,4.6458,4.6649,5243525.7781
2011-01-19 15:00:00,12.21,12.27,12.2,12.21,3962698.978379663,4.6688,4.6917,4.6649,4.6688,3962698.9784
2011-01-19 15:30:00,12.22,12.35,12.17,12.25,10586124.970301734,4.6726,4.7223,4.6535,4.684,10586124.9703
2011-01-20 09:30:00,12.68,12.91,12.56,12.8,13148491.32810644,4.8485,4.9364,4.8026,4.8944,13148491.3281
2011-01-20 10:00:00,12.82,12.9,12.69,12.87,8330719.88595866,4.902,4.9326,4.8523,4.9211,8330719.886
2011-01-20 10:30:00,12.86,12.92,12.66,12.72,6202185.792349727,4.9173,4.9402,4.8408,4.8638,6202185.7923
2011-01-20 11:00:00,12.72,12.8,12.72,12.77,2033737.229745783,4.8638,4.8944,4.8638,4.8829,2033737.2297
2011-01-20 11:30:00,12.77,12.77,12.64,12.67,2842480.39914469,4.8829,4.8829,4.8332,4.8446,2842480.3991
2011-01-20 12:00:00,12.67,12.8,12.67,12.77,1762651.4611546686,4.8446,4.8944,4.8446,4.8829,1762651.4612
2011-01-20 12:30:00,12.77,12.89,12.74,12.88,2976954.145877881,4.8829,4.9288,4.8714,4.9249,2976954.1459
2011-01-20 13:00:00,12.88,12.89,12.82,12.84,2069850.3207412688,4.9249,4.9288,4.902,4.9096,2069850.3207
2011-01-20 13:30:00,12.84,12.88,12.82,12.85,2457828.462817772,4.9096,4.9249,4.902,4.9135,2457828.4628
2011-01-20 14:00:00,12.86,12.89,12.82,12.84,2629128.058921359,4.9173,4.9288,4.902,4.9096,2629128.0589
2011-01-20 14:30:00,12.84,13.04,12.84,12.98,7688762.176288905,4.9096,4.9861,4.9096,4.9632,7688762.1763
2011-01-20 15:00:00,12.98,13.0,12.91,12.93,3429555.7139463057,4.9632,4.9708,4.9364,4.9441,3429555.7139
2011-01-20 15:30:00,12.93,13.01,12.93,12.95,7016868.614872891,4.9441,4.9747,4.9441,4.9517,7016868.6149
2011-01-21 09:30:00,12.93,13.01,12.79,12.85,7733903.540033262,4.9441,4.9747,4.8905,4.9135,7733903.54
2011-01-21 10:00:00,12.85,12.85,12.74,12.74,2728201.473033975,4.9135,4.9135,4.8714,4.8714,2728201.473
2011-01-21 10:30:00,12.74,12.77,12.69,12.69,2399144.689950107,4.8714,4.8829,4.8523,4.8523,2399144.69
2011-01-21 11:00:00,12.69,12.73,12.62,12.67,2742931.812782133,4.8523,4.8676,4.8255,4.8446,2742931.8128
2011-01-21 11:30:00,12.67,12.68,12.61,12.61,2047279.63886909,4.8446,4.8485,4.8217,4.8217,2047279.6389
2011-01-21 12:00:00,12.61,12.75,12.61,12.74,1585649.7980517938,4.8217,4.8752,4.8217,4.8714,1585649.7981
2011-01-21 12:30:00,12.74,12.74,12.63,12.69,1422428.1301971965,4.8714,4.8714,4.8293,4.8523,1422428.1302
2011-01-21 13:00:00,12.69,12.72,12.67,12.69,926823.4735091472,4.8523,4.8638,4.8446,4.8523,926823.4735
2011-01-21 13:30:00,12.69,12.71,12.66,12.7,829888.334521264,4.8523,4.8599,4.8408,4.8561,829888.3345
2011-01-21 14:00:00,12.7,12.73,12.64,12.73,1334996.4362081254,4.8561,4.8676,4.8332,4.8676,1334996.4362
2011-01-21 14:30:00,12.73,12.8,12.72,12.78,1421002.613447375,4.8676,4.8944,4.8638,4.8867,1421002.6134
2011-01-21 15:00:00,12.78,12.79,12.69,12.7,1829650.7483962933,4.8867,4.8905,4.8523,4.8561,1829650.7484
2011-01-21 15:30:00,12.7,12.7,12.6,12.63,6092421.002613448,4.8561,4.8561,4.8179,4.8293,6092421.0026
2011-01-24 09:30:00,12.62,12.77,12.61,12.75,4864338.322641958,4.8255,4.8829,4.8217,4.8752,4864338.3226
2011-01-24 10:00:00,12.75,12.8,12.72,12.77,2670705.6307911617,4.8752,4.8944,4.8638,4.8829,2670705.6308
2011-01-24 10:30:00,12.77,12.78,12.72,12.77,1825849.370396769,4.8829,4.8867,4.8638,4.8829,1825849.3704
2011-01-24 11:00:00,12.77,12.84,12.76,12.81,1771679.73390354,4.8829,4.9096,4.8791,4.8982,1771679.7339
2011-01-24 11:30:00,12.82,12.82,12.74,12.75,1616060.8220479924,4.902,4.902,4.8714,4.8752,1616060.822
2011-01-24 12:00:00,12.74,12.78,12.74,12.75,1441197.4340698502,4.8714,4.8867,4.8714,4.8752,1441197.4341
2011-01-24 12:30:00,12.75,12.8,12.75,12.79,1553100.4989308624,4.8752,4.8944,4.8752,4.8905,1553100.4989
2011-01-24 13:00:00,12.79,12.84,12.79,12.84,2068899.976241388,4.8905,4.9096,4.8905,4.9096,2068899.9762
2011-01-24 13:30:00,12.84,12.86,12.8,12.8,1786410.073651699,4.9096,4.9173,4.8944,4.8944,1786410.0737
2011-01-24 14:00:00,12.8,12.86,12.8,12.85,1294844.3810881444,4.8944,4.9173,4.8944,4.9135,1294844.3811
2011-01-24 14:30:00,12.85,12.87,12.81,12.81,1514611.5466856735,4.9135,4.9211,4.8982,4.8982,1514611.5467
2011-01-24 15:00:00,12.81,12.82,12.77,12.78,1711570.4442860538,4.8982,4.902,4.8829,4.8867,1711570.4443
2011-01-24 15:30:00,12.78,12.84,12.77,12.84,4423140.888572107,4.8867,4.9096,4.8829,4.9096,4423140.8886
2011-01-25 09:30:00,12.73,12.9,12.67,12.9,3064148.253741981,4.8676,4.9326,4.8446,4.9326,3064148.2537
2011-01-25 10:00:00,12.89,12.92,12.73,12.77,2031123.7823711096,4.9288,4.9402,4.8676,4.8829,2031123.7824
2011-01-25 10:30:00,12.77,12.83,12.77,12.79,1741506.296032312,4.8829,4.9058,4.8829,4.8905,1741506.296
2011-01-25 11:00:00,12.79,12.8,12.65,12.79,3972202.423378475,4.8905,4.8944,4.837,4.8905,3972202.4234
2011-01-25 11:30:00,12.79,12.87,12.77,12.84,1895699.6911380368,4.8905,4.9211,4.8829,4.9096,1895699.6911
2011-01-25 12:00:00,12.83,12.92,12.83,12.91,1660727.013542409,4.9058,4.9402,4.9058,4.9364,1660727.0135
2011-01-25 12:30:00,12.9,12.91,12.87,12.89,1628415.3005464482,4.9326,4.9364,4.9211,4.9288,1628415.3005
2011-01-25 13:00:00,12.89,12.98,12.89,12.94,2174625.801853172,4.9288,4.9632,4.9288,4.9479,2174625.8019
2011-01-25 13:30:00,12.94,12.97,12.9,12.96,1030886.1962461392,4.9479,4.9594,4.9326,4.9555,1030886.1962
2011-01-25 14:00:00,12.96,12.96,12.89,12.9,2694939.4155381327,4.9555,4.9555,4.9288,4.9326,2694939.4155
2011-01-25 14:30:00,12.9,12.96,12.89,12.94,2169636.4932287955,4.9326,4.9555,4.9288,4.9479,2169636.4932
2011-01-25 15:00:00,12.94,13.0,12.93,12.98,4208363.031598954,4.9479,4.9708,4.9441,4.9632,4208363.0316
2011-01-25 15:30:00,12.98,13.02,12.98,13.01,5520076.027559991,4.9632,4.9785,4.9632,4.9747,5520076.0276
2011-01-26 09:30:00,12.94,12.99,12.74,12.85,4712283.202660965,4.9479,4.967,4.8714,4.9135,4712283.2027
2011-01-26 10:00:00,12.85,13.03,12.83,12.98,2764789.736279401,4.9135,4.9823,4.9058,4.9632,2764789.7363
2011-01-26 10:30:00,12.98,13.05,12.95,12.96,2477785.697315277,4.9632,4.9899,4.9517,4.9555,2477785.6973
2011-01-26 11:00:00,12.96,13.01,12.93,12.99,1469707.7690662865,4.9555,4.9747,4.9441,4.967,1469707.7691
2011-01-26 11:30:00,12.99,13.05,12.97,13.04,2406509.859824186,4.967,4.9899,4.9594,4.9861,2406509.8598
2011-01-26 12:00:00,13.04,13.09,13.04,13.08,2033262.0574958425,4.9861,5.0052,4.9861,5.0014,2033262.0575
2011-01-26 12:30:00,13.09,13.11,13.06,13.06,1633167.0230458542,5.0052,5.0129,4.9938,4.9938,1633167.023
2011-01-26 13:00:00,13.06,13.06,13.0,13.03,1616535.994297933,4.9938,4.9938,4.9708,4.9823,1616535.9943
2011-01-26 13:30:00,13.03,13.07,13.02,13.06,1144689.9501069137,4.9823,4.9976,4.9785,4.9938,1144689.9501
2011-01-26 14:00:00,13.05,13.05,12.95,12.97,1490377.7619387028,4.9899,4.9899,4.9517,4.9594,1490377.7619
2011-01-26 14:30:00,12.98,13.04,12.96,12.99,1784984.556901877,4.9632,4.9861,4.9555,4.967,1784984.5569
2011-01-26 15:00:00,12.99,13.03,12.98,13.0,1923022.0955096225,4.967,4.9823,4.9632,4.9708,1923022.0955
2011-01-26 15:30:00,13.0,13.1,12.98,13.06,4627940.128296508,4.9708,5.0091,4.9632,4.9938,4627940.1283
2011-01-27 09:30:00,13.09,13.09,12.95,12.96,2192682.347350915,5.0052,5.0052,4.9517,4.9555,2192682.3474
2011-01-27 10:00:00,12.96,12.98,12.91,12.98,1309337.1347113329,4.9555,4.9632,4.9364,4.9632,1309337.1347
2011-01-27 10:30:00,12.98,13.04,12.96,13.01,1237348.5388453314,4.9632,4.9861,4.9555,4.9747,1237348.5388
2011-01-27 11:00:00,13.01,13.02,12.88,12.88,2092658.5887384173,4.9747,4.9785,4.9249,4.9249,2092658.5887
2011-01-27 11:30:00,12.88,13.02,12.86,12.98,1850320.74126871,4.9249,4.9785,4.9173,4.9632,1850320.7413
2011-01-27 12:00:00,12.98,13.07,12.97,13.02,1416963.6493228795,4.9632,4.9976,4.9594,4.9785,1416963.6493
2011-01-27 12:30:00,13.02,13.08,13.0,13.07,1014492.7536231884,4.9785,5.0014,4.9708,4.9976,1014492.7536
2011-01-27 13:00:00,13.07,13.08,13.04,13.04,570919.4583036351,4.9976,5.0014,4.9861,4.9861,570919.4583
2011-01-27 13:30:00,13.05,13.05,13.01,13.02,828462.8177714421,4.9899,4.9899,4.9747,4.9785,828462.8178
2011-01-27 14:00:00,13.02,13.06,13.01,13.02,837966.2627702543,4.9785,4.9938,4.9747,4.9785,837966.2628
2011-01-27 14:30:00,13.03,13.12,13.02,13.12,1368020.9075789973,4.9823,5.0167,4.9785,5.0167,1368020.9076
2011-01-27 15:00:00,13.12,13.13,13.08,13.09,1222380.6129722025,5.0167,5.0205,5.0014,5.0052,1222380.613
2011-01-27 15:30:00,13.09,13.09,13.03,13.03,2811356.6167735807,5.0052,5.0052,4.9823,4.9823,2811356.6168
2011-01-28 09:30:00,12.98,13.12,12.96,13.09,2320028.5103349965,4.9632,5.0167,4.9555,5.0052,2320028.5103
2011-01-28 10:00:00,13.09,13.13,13.03,13.07,2432644.3335709195,5.0052,5.0205,4.9823,4.9976,2432644.3336
2011-01-28 10:30:00,13.07,13.08,12.98,13.01,2160845.8066048943,4.9976,5.0014,4.9632,4.9747,2160845.8066
2011-01-28 11:00:00,13.01,13.01,12.88,12.88,1533143.2644333572,4.9747,4.9747,4.9249,4.9249,1533143.2644
2011-01-28 11:30:00,12.88,12.88,12.75,12.77,2121644.0959847947,4.9249,4.9249,4.8752,4.8829,2121644.096
2011-01-28 12:00:00,12.77,12.8,12.66,12.72,2526490.8529341887,4.8829,4.8944,4.8408,4.8638,2526490.8529
2011-01-28 12:30:00,12.72,12.85,12.71,12.8,2822998.336897125,4.8638,4.9135,4.8599,4.8944,2822998.3369
2011-01-28 13:00:00,12.8,12.82,12.72,12.74,1587550.487051556,4.8944,4.902,4.8638,4.8714,1587550.4871
2011-01-28 13:30:00,12.74,12.82,12.7,12.8,1306248.515086719,4.8714,4.902,4.8561,4.8944,1306248.5151
2011-01-28 14:00:00,12.8,12.82,12.75,12.77,1441910.1924447613,4.8944,4.902,4.8752,4.8829,1441910.1924
2011-01-28 14:30:00,12.77,12.83,12.77,12.8,1270848.182466144,4.8829,4.9058,4.8829,4.8944,1270848.1825
2011-01-28 15:00:00,12.8,12.82,12.75,12.75,2023283.4402470896,4.8944,4.902,4.8752,4.8752,2023283.4402
2011-01-28 15:30:00,12.75,12.78,12.71,12.76,4887146.590639107,4.8752,4.8867,4.8599,4.8791,4887146.5906
2011-01-31 09:30:00,12.74,12.76,12.5,12.52,4630315.9895462105,4.8714,4.8791,4.7796,4.7873,4630315.9895
2011-01-31 10:00:00,12.52,12.61,12.5,12.56,1653599.4297933,4.7873,4.8217,4.7796,4.8026,1653599.4298
2011-01-31 10:30:00,12.56,12.59,12.53,12.54,1735329.0567830838,4.8026,4.8141,4.7911,4.7949,1735329.0568
2011-01-31 11:00:00,12.54,12.66,12.53,12.65,1723212.1644095986,4.7949,4.8408,4.7911,4.837,1723212.1644
2011-01-31 11:30:00,12.65,12.7,12.63,12.7,926585.8873841768,4.837,4.8561,4.8293,4.8561,926585.8874
2011-01-31 12:00:00,12.7,12.84,12.7,12.82,1407935.376574008,4.8561,4.9096,4.8561,4.902,1407935.3766
2011-01-31 12:30:00,12.82,12.82,12.76,12.78,630078.4034212402,4.902,4.902,4.8791,4.8867,630078.4034
2011-01-31 13:00:00,12.78,12.83,12.78,12.82,547398.4319315752,4.8867,4.9058,4.8867,4.902,547398.4319
2011-01-31 13:30:00,12.82,12.82,12.77,12.8,1074839.629365645,4.902,4.902,4.8829,4.8944,1074839.6294
2011-01-31 14:00:00,12.8,12.83,12.78,12.78,1055832.739368021,4.8944,4.9058,4.8867,4.8867,1055832.7394
2011-01-31 14:30:00,12.78,12.78,12.72,12.75,1266571.6322166785,4.8867,4.8867,4.8638,4.8752,1266571.6322
2011-01-31 15:00:00,12.74,12.82,12.74,12.75,1737704.918032787,4.8714,4.902,4.8714,4.8752,1737704.918
2011-01-31 15:30:00,12.75,12.79,12.73,12.78,3696364.932287954,4.8752,4.8905,4.8676,4.8867,3696364.9323
2011-02-01 09:30:00,12.86,13.0,12.84,13.0,3166310.287479211,4.9173,4.9708,4.9096,4.9708,3166310.2875
2011-02-01 10:00:00,13.0,13.13,13.0,13.13,3448325.0178189594,4.9708,5.0205,4.9708,5.0205,3448325.0178
2011-02-01 10:30:00,13.13,13.19,13.1,13.17,3025184.129246852,5.0205,5.0435,5.0091,5.0358,3025184.1292
2011-02-01 11:00:00,13.17,13.17,13.09,13.12,1916369.6840104533,5.0358,5.0358,5.0052,5.0167,1916369.684
2011-02-01 11:30:00,13.12,13.21,13.11,13.2,1662865.288667142,5.0167,5.0511,5.0129,5.0473,1662865.2887
2011-02-01 12:00:00,13.21,13.26,13.15,13.25,2209075.7899738657,5.0511,5.0702,5.0282,5.0664,2209075.79
2011-02-01 12:30:00,13.25,13.29,13.23,13.29,1276312.663340461,5.0664,5.0817,5.0588,5.0817,1276312.6633
2011-02-01 13:00:00,13.29,13.3,13.19,13.21,1271085.7685911143,5.0817,5.0855,5.0435,5.0511,1271085.7686
2011-02-01 13:30:00,13.2,13.29,13.2,13.25,2511522.9270610595,5.0473,5.0817,5.0473,5.0664,2511522.9271
2011-02-01 14:00:00,13.25,13.3,13.25,13.28,1291280.58921359,5.0664,5.0855,5.0664,5.0779,1291280.5892
2011-02-01 14:30:00,13.28,13.34,13.25,13.33,2997624.138750297,5.0779,5.1008,5.0664,5.097,2997624.1388
2011-02-01 15:00:00,13.33,13.38,13.32,13.37,3160370.6343549537,5.097,5.1161,5.0932,5.1123,3160370.6344
2011-02-01 15:30:00,13.37,13.38,13.32,13.32,3930862.4376336425,5.1123,5.1161,5.0932,5.0932,3930862.4376
2011-02-02 09:30:00,13.25,13.42,13.2,13.4,3696840.104537895,5.0664,5.1314,5.0473,5.1238,3696840.1045
2011-02-02 10:00:00,13.4,13.49,13.37,13.49,3926348.301259207,5.1238,5.1582,5.1123,5.1582,3926348.3013
2011-02-02 10:30:00,13.49,13.52,13.3,13.31,3259206.4623425994,5.1582,5.1697,5.0855,5.0894,3259206.4623
2011-02-02 11:00:00,13.31,13.37,13.25,13.36,1799952.482775006,5.0894,5.1123,5.0664,5.1085,1799952.4828
2011-02-02 11:30:00,13.36,13.36,13.31,13.33,787835.5904015206,5.1085,5.1085,5.0894,5.097,787835.5904
2011-02-02 12:00:00,13.33,13.34,13.28,13.28,724400.0950344501,5.097,5.1008,5.0779,5.0779,724400.095
2011-02-02 12:30:00,13.28,13.34,13.28,13.32,602993.5851746259,5.0779,5.1008,5.0779,5.0932,602993.5852
2011-02-02 13:00:00,13.32,13.33,13.29,13.3,1234259.9192207176,5.0932,5.097,5.0817,5.0855,1234259.9192
2011-02-02 13:30:00,13.29,13.3,13.25,13.28,1572344.9750534568,5.0817,5.0855,5.0664,5.0779,1572344.9751
2011-02-02 14:00:00,13.28,13.34,13.26,13.34,1501306.7236873368,5.0779,5.1008,5.0702,5.1008,1501306.7237
2011-02-02 14:30:00,13.34,13.39,13.33,13.38,1463292.9436920884,5.1008,5.12,5.097,5.1161,1463292.9437
2011-02-02 15:00:00,13.38,13.4,13.32,13.33,2396293.6564504635,5.1161,5.1238,5.0932,5.097,2396293.6565
2011-02-02 15:30:00,13.33,13.42,13.3,13.42,6030411.023996199,5.097,5.1314,5.0855,5.1314,6030411.024
2011-02-03 09:30:00,13.38,13.47,13.37,13.46,3015205.5119981,5.1161,5.1505,5.1123,5.1467,3015205.512
2011-02-03 10:00:00,13.46,13.49,13.38,13.44,3906866.2390116416,5.1467,5.1582,5.1161,5.1391,3906866.239
2011-02-03 10:30:00,13.44,13.57,13.43,13.56,4214540.270848183,5.1391,5.1888,5.1352,5.185,4214540.2708
2011-02-03 11:00:00,13.56,13.57,13.45,13.53,3236398.1943454505,5.185,5.1888,5.1429,5.1735,3236398.1943
2011-02-03 11:30:00,13.53,13.62,13.52,13.62,2438346.400570207,5.1735,5.2079,5.1697,5.2079,2438346.4006
2011-02-03 12:00:00,13.62,13.64,13.57,13.6,1574008.077928249,5.2079,5.2155,5.1888,5.2002,1574008.0779
2011-02-03 12:30:00,13.6,13.6,13.52,13.55,1245901.6393442624,5.2002,5.2002,5.1697,5.1811,1245901.6393
2011-02-03 13:00:00,13.55,13.57,13.53,13.54,783083.8679021145,5.1811,5.1888,5.1735,5.1773,783083.8679
2011-02-03 13:30:00,13.54,13.54,13.5,13.52,1152055.1199809932,5.1773,5.1773,5.162,5.1697,1152055.12
2011-02-03 14:00:00,13.51,13.54,13.48,13.53,1230458.5412211928,5.1658,5.1773,5.1544,5.1735,1230458.5412
2011-02-03 14:30:00,13.53,13.53,13.48,13.49,1756711.8080304111,5.1735,5.1735,5.1544,5.1582,1756711.808
2011-02-03 15:00:00,13.49,13.54,13.49,13.52,1068662.3901164173,5.1582,5.1773,5.1582,5.1697,1068662.3901
2011-02-03 15:30:00,13.52,13.54,13.48,13.49,1865288.667141839,5.1697,5.1773,5.1544,5.1582,1865288.6671
2011-02-04 09:30:00,13.42,13.48,13.36,13.44,2258256.117842718,5.1314,5.1544,5.1085,5.1391,2258256.1178
2011-02-04 10:00:00,13.44,13.52,13.42,13.49,1811356.6167735804,5.1391,5.1697,5.1314,5.1582,1811356.6168
2011-02-04 10:30:00,13.49,13.5,13.35,13.38,2383701.5918270373,5.1582,5.162,5.1047,5.1161,2383701.5918
2011-02-04 11:00:00,13.38,13.38,13.24,13.25,3325255.405084343,5.1161,5.1161,5.0626,5.0664,3325255.4051
2011-02-04 11:30:00,13.26,13.37,13.26,13.36,1667379.4250415775,5.0702,5.1123,5.0702,5.1085,1667379.425
2011-02-04 12:00:00,13.36,13.44,13.35,13.43,829413.1622713234,5.1085,5.1391,5.1047,5.1352,829413.1623
2011-02-04 12:30:00,13.43,13.49,13.43,13.45,758850.0831551438,5.1352,5.1582,5.1352,5.1429,758850.0832
2011-02-04 13:00:00,13.45,13.55,13.43,13.52,991684.4856260394,5.1429,5.1811,5.1352,5.1697,991684.4856
2011-02-04 13:30:00,13.52,13.55,13.52,13.53,558802.5659301496,5.1697,5.1811,5.1697,5.1735,558802.5659
2011-02-04 14:00:00,13.53,13.54,13.49,13.54,1030173.4378712284,5.1735,5.1773,5.1582,5.1773,1030173.4379
2011-02-04 14:30:00,13.53,13.55,13.51,13.52,1451176.051318603,5.1735,5.1811,5.1658,5.1697,1451176.0513
2011-02-04 15:00:00,13.53,13.56,13.5,13.55,1090520.313613685,5.1735,5.185,5.162,5.1811,1090520.3136
2011-02-04 15:30:00,13.55,13.58,13.45,13.57,3486813.9700641483,5.1811,5.1926,5.1429,5.1888,3486813.9701
2011-02-07 09:30:00,13.54,13.71,13.51,13.68,3343787.122832027,5.1773,5.2423,5.1658,5.2308,3343787.1228
2011-02-07 10:00:00,13.68,13.7,13.64,13.65,2715371.8222855786,5.2308,5.2385,5.2155,5.2194,2715371.8223
2011-02-07 10:30:00,13.65,13.69,13.6,13.68,2163696.840104538,5.2194,5.2347,5.2002,5.2308,2163696.8401
2011-02-07 11:00:00,13.68,13.68,13.56,13.65,3872891.4231408886,5.2308,5.2308,5.185,5.2194,3872891.4231
2011-02-07 11:30:00,13.65,13.72,13.63,13.71,2065573.7704918035,5.2194,5.2461,5.2117,5.2423,2065573.7705
2011-02-07 12:00:00,13.71,13.72,13.66,13.68,936326.9185079592,5.2423,5.2461,5.2232,5.2308,936326.9185
2011-02-07 12:30:00,13.68,13.68,13.64,13.64,748396.2936564505,5.2308,5.2308,5.2155,5.2155,748396.2937
2011-02-07 13:00:00,13.64,13.67,13.64,13.64,904490.3777619388,5.2155,5.227,5.2155,5.2155,904490.3778
2011-02-07 13:30:00,13.65,13.7,13.64,13.68,1276312.663340461,5.2194,5.2385,5.2155,5.2308,1276312.6633
2011-02-07 14:00:00,13.67,13.68,13.64,13.66,990496.555001188,5.227,5.2308,5.2155,5.2232,990496.555
2011-02-07 14:30:00,13.66,13.68,13.61,13.62,1405321.9291993347,5.2232,5.2308,5.2041,5.2079,1405321.9292
2011-02-07 15:00:00,13.62,13.66,13.55,13.57,2102637.2059871703,5.2079,5.2232,5.1811,5.1888,2102637.206
2011-02-07 15:30:00,13.57,13.59,13.54,13.57,3497030.1734378715,5.1888,5.1964,5.1773,5.1888,3497030.1734
2011-02-08 09:30:00,13.55,13.68,13.55,13.67,1889997.6241387504,5.1811,5.2308,5.1811,5.227,1889997.6241
2011-02-08 10:00:00,13.67,13.7,13.64,13.68,1557377.049180328,5.227,5.2385,5.2155,5.2308,1557377.0492
2011-02-08 10:30:00,13.67,13.68,13.64,13.68,825849.3703967688,5.227,5.2308,5.2155,5.2308,825849.3704
2011-02-08 11:00:00,13.68,13.68,13.62,13.68,690187.6930387266,5.2308,5.2308,5.2079,5.2308,690187.693
2011-02-08 11:30:00,13.68,13.72,13.67,13.72,794963.1741506297,5.2308,5.2461,5.227,5.2461,794963.1742
2011-02-08 12:00:00,13.72,13.74,13.7,13.74,424091.2330719886,5.2461,5.2538,5.2385,5.2538,424091.2331
2011-02-08 12:30:00,13.74,13.75,13.71,13.72,611309.0995485864,5.2538,5.2576,5.2423,5.2461,611309.0995
2011-02-08 13:00:00,13.72,13.73,13.7,13.72,1067474.4594915658,5.2461,5.25,5.2385,5.2461,1067474.4595
2011-02-08 13:30:00,13.71,13.73,13.7,13.7,1009503.444998812,5.2423,5.25,5.2385,5.2385,1009503.445
2011-02-08 14:00:00,13.7,13.76,13.7,13.76,821572.8201473034,5.2385,5.2614,5.2385,5.2614,821572.8201
2011-02-08 14:30:00,13.76,13.78,13.75,13.75,1109764.7897362795,5.2614,5.2691,5.2576,5.2576,1109764.7897
2011-02-08 15:00:00,13.75,13.78,13.74,13.77,1215490.6153480636,5.2576,5.2691,5.2538,5.2653,1215490.6153
2011-02-08 15:30:00,13.77,13.78,13.73,13.73,3576146.3530529817,5.2653,5.2691,5.25,5.25,3576146.3531
2011-02-09 09:30:00,13.64,13.69,13.39,13.44,3915894.511760513,5.2155,5.2347,5.12,5.1391,3915894.5118
2011-02-09 10:00:00,13.45,13.56,13.44,13.54,2535519.1256830604,5.1429,5.185,5.1391,5.1773,2535519.1257
2011-02-09 10:30:00,13.54,13.54,13.46,13.52,2381088.144452364,5.1773,5.1773,5.1467,5.1697,2381088.1445
2011-02-09 11:00:00,13.51,13.55,13.46,13.48,1631028.7479211215,5.1658,5.1811,5.1467,5.1544,1631028.7479
2011-02-09 11:30:00,13.47,13.52,13.44,13.46,1375148.4913281065,5.1505,5.1697,5.1391,5.1467,1375148.4913
2011-02-09 12:00:00,13.46,13.47,13.43,13.45,1081492.0408648136,5.1467,5.1505,5.1352,5.1429,1081492.0409
2011-02-09 12:30:00,13.45,13.52,13.45,13.48,1467331.9078165835,5.1429,5.1697,5.1429,5.1544,1467331.9078
2011-02-09 13:00:00,13.48,13.56,13.47,13.54,1466619.1494416727,5.1544,5.185,5.1505,5.1773,1466619.1494
2011-02-09 13:30:00,13.54,13.56,13.53,13.54,1099311.0002375862,5.1773,5.185,5.1735,5.1773,1099311.0002
2011-02-09 14:00:00,13.54,13.54,13.45,13.46,1717747.6835352816,5.1773,5.1773,5.1429,5.1467,1717747.6835
2011-02-09 14:30:00,13.46,13.48,13.42,13.44,1672606.3197909242,5.1467,5.1544,5.1314,5.1391,1672606.3198
2011-02-09 15:00:00,13.44,13.5,13.44,13.49,1961273.4616298408,5.1391,5.162,5.1391,5.1582,1961273.4616
2011-02-09 15:30:00,13.49,13.49,13.42,13.45,4870277.975766216,5.1582,5.1582,5.1314,5.1429,4870277.9758
2011-02-10 09:30:00,13.37,13.66,13.36,13.62,3288667.1418389166,5.1123,5.2232,5.1085,5.2079,3288667.1418
2011-02-10 10:00:00,13.62,13.74,13.59,13.71,2180090.282727489,5.2079,5.2538,5.1964,5.2423,2180090.2827
2011-02-10 10:30:00,13.71,13.8,13.7,13.78,1696127.346162984,5.2423,5.2767,5.2385,5.2691,1696127.3462
2011-02-10 11:00:00,13.78,13.93,13.76,13.93,3742694.2266571634,5.2691,5.3264,5.2614,5.3264,3742694.2267
2011-02-10 11:30:00,13.93,14.36,13.93,14.34,10633167.023045857,5.3264,5.4909,5.3264,5.4832,10633167.023
2011-02-10 12:00:00,14.34,14.64,14.29,14.42,11123069.612734616,5.4832,5.5979,5.4641,5.5138,11123069.6127
2011-02-10 12:30:00,14.42,14.54,14.4,14.45,4191019.244476123,5.5138,5.5597,5.5061,5.5253,4191019.2445
2011-02-10 13:00:00,14.45,14.46,14.29,14.37,4669517.70016631,5.5253,5.5291,5.4641,5.4947,4669517.7002
2011-02-10 13:30:00,14.37,14.48,14.29,14.4,4284628.177714421,5.4947,5.5367,5.4641,5.5061,4284628.1777
2011-02-10 14:00:00,14.4,14.52,14.4,14.52,2875742.456640532,5.5061,5.552,5.5061,5.552,2875742.4566
2011-02-10 14:30:00,14.52,14.59,14.44,14.45,5864813.494891899,5.552,5.5788,5.5214,5.5253,5864813.4949
2011-02-10 15:00:00,14.45,14.54,14.38,14.51,4165835.115229271,5.5253,5.5597,5.4985,5.5482,4165835.1152
2011-02-10 15:30:00,14.51,14.58,14.45,14.51,6677833.214540271,5.5482,5.575,5.5253,5.5482,6677833.2145
2011-02-11 09:30:00,14.39,14.62,14.37,14.54,8784984.556901878,5.5023,5.5903,5.4947,5.5597,8784984.5569
2011-02-11 10:00:00,14.55,14.55,14.29,14.39,4912805.8921359,5.5635,5.5635,5.4641,5.5023,4912805.8921
2011-02-11 10:30:00,14.39,14.43,14.33,14.39,2550011.8793062484,5.5023,5.5176,5.4794,5.5023,2550011.8793
2011-02-11 11:00:00,14.39,14.47,14.38,14.4,2348063.673081492,5.5023,5.5329,5.4985,5.5061,2348063.6731
2011-02-11 11:30:00,14.4,14.43,14.36,14.37,1312425.7543359469,5.5061,5.5176,5.4909,5.4947,1312425.7543
2011-02-11 12:00:00,14.37,14.4,14.32,14.35,1773818.0090282727,5.4947,5.5061,5.4756,5.487,1773818.009
2011-02-11 12:30:00,14.36,14.43,14.36,14.41,839866.9517700167,5.4909,5.5176,5.4909,5.51,839866.9518
2011-02-11 13:00:00,14.42,14.5,14.4,14.42,1842717.9852696604,5.5138,5.5444,5.5061,5.5138,1842717.9853
2011-02-11 13:30:00,14.42,14.44,14.41,14.42,866714.1838916608,5.5138,5.5214,5.51,5.5138,866714.1839
2011-02-11 14:00:00,14.42,14.44,14.4,14.43,922309.3371347112,5.5138,5.5214,5.5061,5.5176,922309.3371
2011-02-11 14:30:00,14.43,14.45,14.4,14.44,1889284.86576384,5.5176,5.5253,5.5061,5.5214,1889284.8658
2011-02-11 15:00:00,14.44,14.53,14.44,14.48,2687574.245664053,5.5214,5.5559,5.5214,5.5367,2687574.2457
2011-02-11 15:30:00,14.48,14.53,14.48,14.53,2363506.771204562,5.5367,5.5559,5.5367,5.5559,2363506.7712
2011-02-14 09:30:00,14.47,14.53,14.29,14.33,4541933.951057258,5.5329,5.5559,5.4641,5.4794,4541933.9511
2011-02-14 10:00:00,14.33,14.37,14.3,14.31,2257543.359467807,5.4794,5.4947,5.4679,5.4717,2257543.3595
2011-02-14 10:30:00,14.31,14.31,14.16,14.23,2500831.551437396,5.4717,5.4717,5.4144,5.4411,2500831.5514
2011-02-14 11:00:00,14.23,14.31,14.22,14.27,1860774.5307674035,5.4411,5.4717,5.4373,5.4564,1860774.5308
2011-02-14 11:30:00,14.28,14.31,14.22,14.23,1577334.2836778332,5.4603,5.4717,5.4373,5.4411,1577334.2837
2011-02-14 12:00:00,14.23,14.28,14.21,14.25,1178902.3521026373,5.4411,5.4603,5.4335,5.4488,1178902.3521
2011-02-14 12:30:00,14.25,14.31,14.25,14.29,788073.1765264908,5.4488,5.4717,5.4488,5.4641,788073.1765
2011-02-14 13:00:00,14.29,14.31,14.26,14.31,1380375.3860774531,5.4641,5.4717,5.4526,5.4717,1380375.3861
2011-02-14 13:30:00,14.31,14.35,14.31,14.33,1036825.8493703968,5.4717,5.487,5.4717,5.4794,1036825.8494
2011-02-14 14:00:00,14.33,14.33,14.29,14.32,1010691.3756236637,5.4794,5.4794,5.4641,5.4756,1010691.3756
2011-02-14 14:30:00,14.32,14.34,14.31,14.32,747921.1214065099,5.4756,5.4832,5.4717,5.4756,747921.1214
2011-02-14 15:00:00,14.32,14.34,14.28,14.28,1115942.028985507,5.4756,5.4832,5.4603,5.4603,1115942.029
2011-02-14 15:30:00,14.28,14.31,14.24,14.25,2674031.836540746,5.4603,5.4717,5.445,5.4488,2674031.8365
2011-02-15 09:30:00,14.18,14.49,14.17,14.36,3087669.2801140416,5.422,5.5406,5.4182,5.4909,3087669.2801
2011-02-15 10:00:00,14.35,14.36,14.24,14.33,1521976.716559753,5.487,5.4909,5.445,5.4794,1521976.7166
2011-02-15 10:30:00,14.32,14.43,14.31,14.31,1416488.477072939,5.4756,5.5176,5.4717,5.4717,1416488.4771
2011-02-15 11:00:00,14.31,14.47,14.31,14.46,1401282.9650748398,5.4717,5.5329,5.4717,5.5291,1401282.9651
2011-02-15 11:30:00,14.46,14.46,14.4,14.42,945355.1912568306,5.5291,5.5291,5.5061,5.5138,945355.1913
2011-02-15 12:00:00,14.42,14.53,14.41,14.51,1691138.0375386078,5.5138,5.5559,5.51,5.5482,1691138.0375
2011-02-15 12:30:00,14.51,14.53,14.49,14.49,1344262.2950819673,5.5482,5.5559,5.5406,5.5406,1344262.2951
2011-02-15 13:00:00,14.49,14.51,14.48,14.51,1084105.488239487,5.5406,5.5482,5.5367,5.5482,1084105.4882
2011-02-15 13:30:00,14.5,14.52,14.45,14.45,1478498.4556901876,5.5444,5.552,5.5253,5.5253,1478498.4557
2011-02-15 14:00:00,14.45,14.47,14.39,14.39,1155856.497980518,5.5253,5.5329,5.5023,5.5023,1155856.498
2011-02-15 14:30:00,14.4,14.47,14.39,14.46,841292.4685198384,5.5061,5.5329,5.5023,5.5291,841292.4685
2011-02-15 15:00:00,14.46,14.5,14.46,14.47,1301259.2064623423,5.5291,5.5444,5.5291,5.5329,1301259.2065
2011-02-15 15:30:00,14.48,14.51,14.44,14.51,2909004.5141363745,5.5367,5.5482,5.5214,5.5482,2909004.5141
2011-02-16 09:30:00,14.53,14.62,14.49,14.56,2226657.163221668,5.5559,5.5903,5.5406,5.5673,2226657.1632
2011-02-16 10:00:00,14.55,14.57,14.52,14.53,1444048.467569494,5.5635,5.5711,5.552,5.5559,1444048.4676
2011-02-16 10:30:00,14.53,14.57,14.5,14.51,905915.8945117606,5.5559,5.5711,5.5444,5.5482,905915.8945
2011-02-16 11:00:00,14.51,14.52,14.46,14.52,914468.9950106912,5.5482,5.552,5.5291,5.552,914468.995
2011-02-16 11:30:00,14.52,14.57,14.5,14.52,778094.5592777382,5.552,5.5711,5.5444,5.552,778094.5593
2011-02-16 12:00:00,14.52,14.53,14.41,14.44,1054407.2226181992,5.552,5.5559,5.51,5.5214,1054407.2226
2011-02-16 12:30:00,14.44,14.45,14.4,14.45,961035.8755048704,5.5214,5.5253,5.5061,5.5253,961035.8755
2011-02-16 13:00:00,14.44,14.49,14.41,14.46,1052268.9474934663,5.5214,5.5406,5.51,5.5291,1052268.9475
2011-02-16 13:30:00,14.45,14.52,14.45,14.51,865288.6671418389,5.5253,5.552,5.5253,5.5482,865288.6671
2011-02-16 14:00:00,14.52,14.52,14.46,14.47,1132097.8854834875,5.552,5.552,5.5291,5.5329,1132097.8855
2011-02-16 14:30:00,14.47,14.53,14.47,14.51,1142551.674982181,5.5329,5.5559,5.5329,5.5482,1142551.675
2011-02-16 15:00:00,14.51,14.56,14.51,14.51,1330957.4720836305,5.5482,5.5673,5.5482,5.5482,1330957.4721
2011-02-16 15:30:00,14.52,14.53,14.49,14.51,2397719.173200285,5.552,5.5559,5.5406,5.5482,2397719.1732
2011-02-17 09:30:00,14.49,14.88,14.48,14.79,5742694.226657163,5.5406,5.6897,5.5367,5.6553,5742694.2267
2011-02-17 10:00:00,14.8,14.84,14.68,14.69,2450225.7068187217,5.6591,5.6744,5.6132,5.617,2450225.7068
2011-02-17 10:30:00,14.69,14.77,14.65,14.71,1128296.507483963,5.617,5.6476,5.6017,5.6247,1128296.5075
2011-02-17 11:00:00,14.71,14.8,14.69,14.78,2211451.6512235687,5.6247,5.6591,5.617,5.6514,2211451.6512
2011-02-17 11:30:00,14.78,14.82,14.75,14.81,846994.5355191258,5.6514,5.6667,5.64,5.6629,846994.5355
2011-02-17 12:00:00,14.81,14.83,14.73,14.74,1396293.6564504632,5.6629,5.6706,5.6323,5.6362,1396293.6565
2011-02-17 12:30:00,14.74,14.75,14.67,14.68,1222618.1990971728,5.6362,5.64,5.6094,5.6132,1222618.1991
2011-02-17 13:00:00,14.68,14.74,14.68,14.7,1841292.4685198383,5.6132,5.6362,5.6132,5.6209,1841292.4685
2011-02-17 13:30:00,14.69,14.71,14.67,14.69,1412449.512948444,5.617,5.6247,5.6094,5.617,1412449.5129
2011-02-17 14:00:00,14.69,14.7,14.66,14.66,952245.1888809694,5.617,5.6209,5.6056,5.6056,952245.1889
2011-02-17 14:30:00,14.66,14.69,14.66,14.67,1009028.2727488716,5.6056,5.617,5.6056,5.6094,1009028.2727
2011-02-17 15:00:00,14.67,14.67,14.64,14.66,969588.9760038016,5.6094,5.6094,5.5979,5.6056,969588.976
2011-02-17 15:30:00,14.66,14.67,14.59,14.61,2334283.6778332144,5.6056,5.6094,5.5788,5.5864,2334283.6778
2011-02-18 09:30:00,14.59,14.61,14.48,14.56,5087431.693989071,5.5788,5.5864,5.5367,5.5673,5087431.694
2011-02-18 10:00:00,14.57,14.57,14.5,14.53,1367070.5630791162,5.5711,5.5711,5.5444,5.5559,1367070.5631
2011-02-18 10:30:00,14.52,14.56,14.49,14.5,1571632.216678546,5.552,5.5673,5.5406,5.5444,1571632.2167
2011-02-18 11:00:00,14.5,14.6,14.5,14.56,2318602.993585175,5.5444,5.5826,5.5444,5.5673,2318602.9936
2011-02-18 11:30:00,14.56,14.59,14.56,14.59,1186980.2803516274,5.5673,5.5788,5.5673,5.5788,1186980.2804
2011-02-18 12:00:00,14.59,14.63,14.58,14.6,1162271.3233547162,5.5788,5.5941,5.575,5.5826,1162271.3234
2011-02-18 12:30:00,14.6,14.62,14.59,14.61,478498.4556901877,5.5826,5.5903,5.5788,5.5864,478498.4557
2011-02-18 13:00:00,14.6,14.61,14.55,14.55,814920.408648135,5.5826,5.5864,5.5635,5.5635,814920.4086
2011-02-18 13:30:00,14.55,14.57,14.53,14.56,926823.4735091472,5.5635,5.5711,5.5559,5.5673,926823.4735
2011-02-18 14:00:00,14.56,14.56,14.49,14.51,953195.5333808506,5.5673,5.5673,5.5406,5.5482,953195.5334
2011-02-18 14:30:00,14.51,14.55,14.49,14.55,704918.0327868853,5.5482,5.5635,5.5406,5.5635,704918.0328
2011-02-18 15:00:00,14.55,14.56,14.5,14.51,1050368.258493704,5.5635,5.5673,5.5444,5.5482,1050368.2585
2011-02-18 15:30:00,14.51,14.54,14.48,14.54,2762413.8750296985,5.5482,5.5597,5.5367,5.5597,2762413.875
2011-02-22 09:30:00,14.37,14.53,14.26,14.41,2498693.276312663,5.4947,5.5559,5.4526,5.51,2498693.2763
2011-02-22 10:00:00,14.42,14.43,14.31,14.34,1989546.2105013067,5.5138,5.5176,5.4717,5.4832,1989546.2105
2011-02-22 10:30:00,14.34,14.4,14.32,14.38,1653837.0159182705,5.4832,5.5061,5.4756,5.4985,1653837.0159
2011-02-22 11:00:00,14.38,14.38,14.22,14.3,1343074.3644571158,5.4985,5.4985,5.4373,5.4679,1343074.3645
2011-02-22 11:30:00,14.3,14.3,14.18,14.2,1363269.185079591,5.4679,5.4679,5.422,5.4297,1363269.1851
2011-02-22 12:00:00,14.21,14.28,14.18,14.26,719648.372535044,5.4335,5.4603,5.422,5.4526,719648.3725
2011-02-22 12:30:00,14.26,14.29,14.14,14.17,1222855.7852221432,5.4526,5.4641,5.4067,5.4182,1222855.7852
2011-02-22 13:00:00,14.17,14.22,14.15,14.21,1266334.0460917084,5.4182,5.4373,5.4106,5.4335,1266334.0461
2011-02-22 13:30:00,14.21,14.24,14.16,14.21,764076.9779044904,5.4335,5.445,5.4144,5.4335,764076.9779
2011-02-22 14:00:00,14.2,14.23,14.15,14.21,1064148.2537419817,5.4297,5.4411,5.4106,5.4335,1064148.2537
2011-02-22 14:30:00,14.21,14.25,14.19,14.19,836065.5737704919,5.4335,5.4488,5.4258,5.4258,836065.5738
2011-02-22 15:00:00,14.2,14.21,14.11,14.12,1523402.233309575,5.4297,5.4335,5.3953,5.3991,1523402.2333
2011-02-22 15:30:00,14.12,14.17,14.11,14.16,2362081.25445474,5.3991,5.4182,5.3953,5.4144,2362081.2545
2011-02-23 09:30:00,14.21,14.3,14.16,14.25,2480399.14468995,5.4335,5.4679,5.4144,5.4488,2480399.1447
2011-02-23 10:00:00,14.25,14.29,14.17,14.2,1491803.2786885246,5.4488,5.4641,5.4182,5.4297,1491803.2787
2011-02-23 10:30:00,14.2,14.24,14.08,14.1,2223330.957472084,5.4297,5.445,5.3838,5.3914,2223330.9575
2011-02-23 11:00:00,14.1,14.12,14.05,14.07,1363506.7712045617,5.3914,5.3991,5.3723,5.38,1363506.7712
2011-02-23 11:30:00,14.08,14.08,13.97,14.02,1782133.5234022334,5.3838,5.3838,5.3417,5.3608,1782133.5234
2011-02-23 12:00:00,14.02,14.02,13.87,13.94,2754335.946780708,5.3608,5.3608,5.3035,5.3303,2754335.9468
2011-02-23 12:30:00,13.94,13.99,13.86,13.9,1778807.317652649,5.3303,5.3494,5.2997,5.315,1778807.3177
2011-02-23 13:00:00,13.9,13.91,13.81,13.9,2037538.607745308,5.315,5.3188,5.2805,5.315,2037538.6077
2011-02-23 13:30:00,13.9,13.9,13.87,13.89,1570919.458303635,5.315,5.315,5.3035,5.3111,1570919.4583
2011-02-23 14:00:00,13.89,13.94,13.86,13.87,2101449.275362319,5.3111,5.3303,5.2997,5.3035,2101449.2754
2011-02-23 14:30:00,13.87,13.91,13.86,13.91,1901401.7581373248,5.3035,5.3188,5.2997,5.3188,1901401.7581
2011-02-23 15:00:00,13.91,13.92,13.87,13.88,2419101.9244476124,5.3188,5.3226,5.3035,5.3073,2419101.9244
2011-02-23 15:30:00,13.88,13.89,13.82,13.83,3122594.440484676,5.3073,5.3111,5.2844,5.2882,3122594.4405
2011-02-24 09:30:00,13.85,13.92,13.68,13.86,2113803.7538607745,5.2958,5.3226,5.2308,5.2997,2113803.7539
2011-02-24 10:00:00,13.86,13.87,13.77,13.78,1620337.372297458,5.2997,5.3035,5.2653,5.2691,1620337.3723
2011-02-24 10:30:00,13.78,13.81,13.75,13.77,1762176.288904728,5.2691,5.2805,5.2576,5.2653,1762176.2889
2011-02-24 11:00:00,13.77,13.87,13.76,13.85,2520788.7859349013,5.2653,5.3035,5.2614,5.2958,2520788.7859
2011-02-24 11:30:00,13.85,13.86,13.75,13.81,870040.389641245,5.2958,5.2997,5.2576,5.2805,870040.3896
2011-02-24 12:00:00,13.81,13.83,13.73,13.79,1387978.1420765028,5.2805,5.2882,5.25,5.2729,1387978.1421
2011-02-24 12:30:00,13.79,13.84,13.79,13.84,959610.3587550488,5.2729,5.292,5.2729,5.292,959610.3588
2011-02-24 13:00:00,13.84,13.85,13.77,13.8,816345.9253979567,5.292,5.2958,5.2653,5.2767,816345.9254
2011-02-24 13:30:00,13.79,13.84,13.72,13.76,1364219.5295794725,5.2729,5.292,5.2461,5.2614,1364219.5296
2011-02-24 14:00:00,13.76,13.84,13.76,13.82,1647897.3627940128,5.2614,5.292,5.2614,5.2844,1647897.3628
2011-02-24 14:30:00,13.82,13.86,13.77,13.81,1120456.165359943,5.2844,5.2997,5.2653,5.2805,1120456.1654
2011-02-24 15:00:00,13.81,13.94,13.81,13.94,2137799.952482775,5.2805,5.3303,5.2805,5.3303,2137799.9525
2011-02-24 15:30:00,13.94,13.97,13.91,13.93,2652649.0852934187,5.3303,5.3417,5.3188,5.3264,2652649.0853
2011-02-25 09:30:00,13.96,14.1,13.95,14.08,1981705.8683772867,5.3379,5.3914,5.3341,5.3838,1981705.8684
2011-02-25 10:00:00,14.08,14.19,14.08,14.13,2151817.533856022,5.3838,5.4258,5.3838,5.4029,2151817.5339
2011-02-25 10:30:00,14.13,14.21,14.13,14.16,1608933.2382988834,5.4029,5.4335,5.4029,5.4144,1608933.2383
2011-02-25 11:00:00,14.16,14.16,14.02,14.03,1487051.556189119,5.4144,5.4144,5.3608,5.3647,1487051.5562
2011-02-25 11:30:00,14.02,14.1,13.95,14.01,1953433.1195058208,5.3608,5.3914,5.3341,5.357,1953433.1195
2011-02-25 12:00:00,14.01,14.09,14.0,14.07,895224.5188880969,5.357,5.3876,5.3532,5.38,895224.5189
2011-02-25 12:30:00,14.08,14.13,14.07,14.1,1327156.0940841057,5.3838,5.4029,5.38,5.3914,1327156.0941
2011-02-25 13:00:00,14.1,14.15,14.1,14.15,1677120.45616536,5.3914,5.4106,5.3914,5.4106,1677120.4562
2011-02-25 13:30:00,14.15,14.17,14.13,14.16,1436920.883820385,5.4106,5.4182,5.4029,5.4144,1436920.8838
2011-02-25 14:00:00,14.16,14.21,14.15,14.19,2176526.4908529343,5.4144,5.4335,5.4106,5.4258,2176526.4909
2011-02-25 14:30:00,14.19,14.21,14.15,14.16,1457590.8766928012,5.4258,5.4335,5.4106,5.4144,1457590.8767
2011-02-25 15:00:00,14.16,14.18,14.13,14.17,1166310.287479211,5.4144,5.422,5.4029,5.4182,1166310.2875
2011-02-25 15:30:00,14.17,14.2,14.15,14.15,2209550.962223806,5.4182,5.4297,5.4106,5.4106,2209550.9622
2011-02-28 09:30:00,14.18,14.25,14.15,14.18,1507721.549061535,5.422,5.4488,5.4106,5.422,1507721.5491
2011-02-28 10:00:00,14.18,14.26,14.17,14.23,1526490.852934189,5.422,5.4526,5.4182,5.4411,1526490.8529
2011-02-28 10:30:00,14.23,14.31,14.23,14.31,1493703.9676882871,5.4411,5.4717,5.4411,5.4717,1493703.9677
2011-02-28 11:00:00,14.31,14.31,14.23,14.23,1040152.055119981,5.4717,5.4717,5.4411,5.4411,1040152.0551
2011-02-28 11:30:00,14.24,14.25,14.18,14.23,1214302.6847232122,5.445,5.4488,5.422,5.4411,1214302.6847
2011-02-28 12:00:00,14.23,14.25,14.2,14.21,765264.9085293419,5.4411,5.4488,5.4297,5.4335,765264.9085
2011-02-28 12:30:00,14.2,14.23,14.09,14.1,837728.6766452839,5.4297,5.4411,5.3876,5.3914,837728.6766
2011-02-28 13:00:00,14.1,14.23,14.04,14.07,1081254.4547398433,5.3914,5.4411,5.3685,5.38,1081254.4547
2011-02-28 13:30:00,14.07,14.11,14.07,14.07,777381.8009028273,5.38,5.3953,5.38,5.38,777381.8009
2011-02-28 14:00:00,14.07,14.13,14.05,14.1,984081.7296269898,5.38,5.4029,5.3723,5.3914,984081.7296
2011-02-28 14:30:00,14.11,14.12,14.08,14.12,659301.4967925873,5.3953,5.3991,5.3838,5.3991,659301.4968
2011-02-28 15:00:00,14.12,14.14,14.09,14.1,2050130.6723687337,5.3991,5.4067,5.3876,5.3914,2050130.6724
2011-02-28 15:30:00,14.1,14.18,14.07,14.1,2673081.4920408647,5.3914,5.422,5.38,5.3914,2673081.492
2011-03-01 09:30:00,14.2,14.2,13.95,13.97,2078403.4212402,5.4297,5.4297,5.3341,5.3417,2078403.4212
2011-03-01 10:00:00,13.97,13.98,13.71,13.71,4060109.2896174863,5.3417,5.3456,5.2423,5.2423,4060109.2896
2011-03-01 10:30:00,13.71,13.91,13.67,13.9,2374198.1468282253,5.2423,5.3188,5.227,5.315,2374198.1468
2011-03-01 11:00:00,13.9,13.91,13.83,13.84,1300784.034212402,5.315,5.3188,5.2882,5.292,1300784.0342
2011-03-01 11:30:00,13.83,13.89,13.77,13.78,1798526.966025184,5.2882,5.3111,5.2653,5.2691,1798526.966
2011-03-01 12:00:00,13.78,13.81,13.74,13.76,1219529.5794725588,5.2691,5.2805,5.2538,5.2614,1219529.5795
2011-03-01 12:30:00,13.76,13.79,13.73,13.78,1143264.433357092,5.2614,5.2729,5.25,5.2691,1143264.4334
2011-03-01 13:00:00,13.78,13.79,13.73,13.75,1544072.226181991,5.2691,5.2729,5.25,5.2576,1544072.2262
2011-03-01 13:30:00,13.75,13.78,13.69,13.69,2334521.263958185,5.2576,5.2691,5.2347,5.2347,2334521.264
2011-03-01 14:00:00,13.7,13.7,13.58,13.59,1803991.446899501,5.2385,5.2385,5.1926,5.1964,1803991.4469
2011-03-01 14:30:00,13.6,13.62,13.56,13.56,1962223.8061297224,5.2002,5.2079,5.185,5.185,1962223.8061
2011-03-01 15:00:00,13.56,13.67,13.53,13.63,2616773.5804229034,5.185,5.227,5.1735,5.2117,2616773.5804
2011-03-01 15:30:00,13.63,13.66,13.59,13.61,3303635.0677120457,5.2117,5.2232,5.1964,5.2041,3303635.0677
2011-03-02 09:30:00,13.56,13.66,13.43,13.66,2708956.9969113804,5.185,5.2232,5.1352,5.2232,2708956.9969
2011-03-02 10:00:00,13.65,13.72,13.55,13.6,1633167.0230458542,5.2194,5.2461,5.1811,5.2002,1633167.023
2011-03-02 10:30:00,13.6,13.72,13.56,13.71,1369921.5965787598,5.2002,5.2461,5.185,5.2423,1369921.5966
2011-03-02 11:00:00,13.71,13.75,13.64,13.67,1303872.653837016,5.2423,5.2576,5.2155,5.227,1303872.6538
2011-03-02 11:30:00,13.67,13.67,13.53,13.53,1511285.3409360894,5.227,5.227,5.1735,5.1735,1511285.3409
2011-03-02 12:00:00,13.54,13.66,13.53,13.65,1192682.3473509147,5.1773,5.2232,5.1735,5.2194,1192682.3474
2011-03-02 12:30:00,13.65,13.71,13.64,13.69,506296.032311713,5.2194,5.2423,5.2155,5.2347,506296.0323
2011-03-02 13:00:00,13.69,13.72,13.63,13.66,727963.8869090045,5.2347,5.2461,5.2117,5.2232,727963.8869
2011-03-02 13:30:00,13.66,13.67,13.6,13.65,880731.7652649086,5.2232,5.227,5.2002,5.2194,880731.7653
2011-03-02 14:00:00,13.65,13.72,13.63,13.68,856022.8082679971,5.2194,5.2461,5.2117,5.2308,856022.8083
2011-03-02 14:30:00,13.68,13.8,13.68,13.78,1680209.0757899738,5.2308,5.2767,5.2308,5.2691,1680209.0758
2011-03-02 15:00:00,13.78,13.84,13.78,13.8,1942979.330007128,5.2691,5.292,5.2691,5.2767,1942979.33
2011-03-02 15:30:00,13.8,13.8,13.73,13.76,3309099.5485863625,5.2767,5.2767,5.25,5.2614,3309099.5486
2011-03-03 09:30:00,13.64,14.05,13.64,13.94,4569256.355428843,5.2155,5.3723,5.2155,5.3303,4569256.3554
2011-03-03 10:00:00,13.94,14.07,13.93,14.05,1207887.859349014,5.3303,5.38,5.3264,5.3723,1207887.8593
2011-03-03 10:30:00,14.05,14.13,13.98,14.06,1649560.465668805,5.3723,5.4029,5.3456,5.3761,1649560.4657
2011-03-03 11:00:00,14.06,14.11,14.03,14.03,1153718.2228557852,5.3761,5.3953,5.3647,5.3647,1153718.2229
2011-03-03 11:30:00,14.03,14.04,13.97,14.03,1358279.876455215,5.3647,5.3685,5.3417,5.3647,1358279.8765
2011-03-03 12:00:00,14.03,14.04,13.98,14.03,938702.7797576622,5.3647,5.3685,5.3456,5.3647,938702.7798
2011-03-03 12:30:00,14.02,14.03,13.98,13.99,580422.9033024472,5.3608,5.3647,5.3456,5.3494,580422.9033
2011-03-03 13:00:00,13.99,14.0,13.94,13.95,708244.2385364695,5.3494,5.3532,5.3303,5.3341,708244.2385
2011-03-03 13:30:00,13.95,13.95,13.91,13.91,802803.5162746495,5.3341,5.3341,5.3188,5.3188,802803.5163
2011-03-03 14:00:00,13.91,13.97,13.91,13.94,579710.1449275363,5.3188,5.3417,5.3188,5.3303,579710.1449
2011-03-03 14:30:00,13.94,13.94,13.88,13.89,1269185.0795913518,5.3303,5.3303,5.3073,5.3111,1269185.0796
2011-03-03 15:00:00,13.89,13.9,13.87,13.89,995961.0358755048,5.3111,5.315,5.3035,5.3111,995961.0359
2011-03-03 15:30:00,13.89,13.89,13.85,13.86,2344975.0534568783,5.3111,5.3111,5.2958,5.2997,2344975.0535
2011-03-04 09:30:00,13.75,13.81,13.54,13.61,3943692.088382039,5.2576,5.2805,5.1773,5.2041,3943692.0884
2011-03-04 10:00:00,13.61,13.62,13.47,13.5,2101924.4476122595,5.2041,5.2079,5.1505,5.162,2101924.4476
2011-03-04 10:30:00,13.5,13.63,13.45,13.63,2339510.572582561,5.162,5.2117,5.1429,5.2117,2339510.5726
2011-03-04 11:00:00,13.63,13.63,13.52,13.53,1249703.0173437872,5.2117,5.2117,5.1697,5.1735,1249703.0173
2011-03-04 11:30:00,13.53,13.58,13.46,13.46,1673081.492040865,5.1735,5.1926,5.1467,5.1467,1673081.492
2011-03-04 12:00:00,13.47,13.48,13.38,13.42,1305060.584461867,5.1505,5.1544,5.1161,5.1314,1305060.5845
2011-03-04 12:30:00,13.43,13.5,13.42,13.46,1300071.275837491,5.1352,5.162,5.1314,5.1467,1300071.2758
2011-03-04 13:00:00,13.47,13.49,13.44,13.46,995485.8636255644,5.1505,5.1582,5.1391,5.1467,995485.8636
2011-03-04 13:30:00,13.47,13.49,13.43,13.46,919933.4758850083,5.1505,5.1582,5.1352,5.1467,919933.4759
2011-03-04 14:00:00,13.46,13.48,13.44,13.48,1436445.7115704443,5.1467,5.1544,5.1391,5.1544,1436445.7116
2011-03-04 14:30:00,13.48,13.52,13.46,13.52,1073414.1126158233,5.1544,5.1697,5.1467,5.1697,1073414.1126
2011-03-04 15:00:00,13.52,13.55,13.45,13.46,1621050.1306723687,5.1697,5.1811,5.1429,5.1467,1621050.1307
2011-03-04 15:30:00,13.46,13.5,13.44,13.48,3945117.605131861,5.1467,5.162,5.1391,5.1544,3945117.6051
2011-03-07 09:30:00,13.52,13.67,13.47,13.62,4570681.872178664,5.1697,5.227,5.1505,5.2079,4570681.8722
2011-03-07 10:00:00,13.61,13.62,13.45,13.52,1639819.434545023,5.2041,5.2079,5.1429,5.1697,1639819.4345
2011-03-07 10:30:00,13.52,13.52,13.29,13.33,2224043.7158469944,5.1697,5.1697,5.0817,5.097,2224043.7158
2011-03-07 11:00:00,13.33,13.34,13.26,13.29,1341173.6754573532,5.097,5.1008,5.0702,5.0817,1341173.6755
2011-03-07 11:30:00,13.29,13.32,13.19,13.24,2271085.7685911143,5.0817,5.0932,5.0435,5.0626,2271085.7686
2011-03-07 12:00:00,13.24,13.29,13.18,13.2,1859111.4278926111,5.0626,5.0817,5.0397,5.0473,1859111.4279
2011-03-07 12:30:00,13.21,13.27,13.2,13.21,1314326.4433357092,5.0511,5.0741,5.0473,5.0511,1314326.4433
2011-03-07 13:00:00,13.21,13.22,13.17,13.2,1768591.114278926,5.0511,5.0549,5.0358,5.0473,1768591.1143
2011-03-07 13:30:00,13.2,13.21,13.13,13.14,1713708.7194107864,5.0473,5.0511,5.0205,5.0244,1713708.7194
2011-03-07 14:00:00,13.14,13.22,13.12,13.21,1653361.8436683298,5.0244,5.0549,5.0167,5.0511,1653361.8437
2011-03-07 14:30:00,13.21,13.27,13.2,13.25,1025184.129246852,5.0511,5.0741,5.0473,5.0664,1025184.1292
2011-03-07 15:00:00,13.25,13.31,13.24,13.29,1294606.7949631745,5.0664,5.0894,5.0626,5.0817,1294606.795
2011-03-07 15:30:00,13.28,13.33,13.25,13.26,2859111.427892612,5.0779,5.097,5.0664,5.0702,2859111.4279
2011-03-08 09:30:00,13.26,13.34,13.21,13.34,2402946.067949632,5.0702,5.1008,5.0511,5.1008,2402946.0679
2011-03-08 10:00:00,13.33,13.44,13.31,13.41,1828462.8177714425,5.097,5.1391,5.0894,5.1276,1828462.8178
2011-03-08 10:30:00,13.42,13.42,13.33,13.34,1836778.332145403,5.1314,5.1314,5.097,5.1008,1836778.3321
2011-03-08 11:00:00,13.35,13.37,13.28,13.36,2224756.4742219057,5.1047,5.1123,5.0779,5.1085,2224756.4742
2011-03-08 11:30:00,13.36,13.42,13.33,13.41,1565930.1496792587,5.1085,5.1314,5.097,5.1276,1565930.1497
2011-03-08 12:00:00,13.41,13.42,13.33,13.36,1712283.2026609646,5.1276,5.1314,5.097,5.1085,1712283.2027
2011-03-08 12:30:00,13.36,13.38,13.33,13.35,2038251.3661202183,5.1085,5.1161,5.097,5.1047,2038251.3661
2011-03-08 13:00:00,13.35,13.37,13.35,13.36,1081729.6269897835,5.1047,5.1123,5.1047,5.1085,1081729.627
2011-03-08 13:30:00,13.36,13.39,13.35,13.38,1028035.1627464956,5.1085,5.12,5.1047,5.1161,1028035.1627
2011-03-08 14:00:00,13.38,13.39,13.33,13.36,1266571.6322166785,5.1161,5.12,5.097,5.1085,1266571.6322
2011-03-08 14:30:00,13.36,13.39,13.35,13.37,1444286.0536944645,5.1085,5.12,5.1047,5.1123,1444286.0537
2011-03-08 15:00:00,13.37,13.43,13.35,13.4,2169398.9071038254,5.1123,5.1352,5.1047,5.1238,2169398.9071
2011-03-08 15:30:00,13.4,13.41,13.32,13.33,3711332.8581610834,5.1238,5.1276,5.0932,5.097,3711332.8582
2011-03-09 09:30:00,13.26,13.26,12.92,13.19,3484438.1088144453,5.0702,5.0702,4.9402,5.0435,3484438.1088
2011-03-09 10:00:00,13.19,13.22,13.11,13.18,2058683.7728676645,5.0435,5.0549,5.0129,5.0397,2058683.7729
2011-03-09 10:30:00,13.17,13.2,12.99,13.04,4044903.777619387,5.0358,5.0473,4.967,4.9861,4044903.7776
2011-03-09 11:00:00,13.04,13.05,12.93,12.94,1569969.113803754,4.9861,4.9899,4.9441,4.9479,1569969.1138
2011-03-09 11:30:00,12.93,13.05,12.9,13.02,3417676.4076977903,4.9441,4.9899,4.9326,4.9785,3417676.4077
2011-03-09 12:00:00,13.02,13.07,13.02,13.02,1364457.1157044428,4.9785,4.9976,4.9785,4.9785,1364457.1157
2011-03-09 12:30:00,13.03,13.08,13.01,13.05,932287.954383464,4.9823,5.0014,4.9747,4.9899,932287.9544
2011-03-09 13:00:00,13.05,13.1,12.98,13.09,966025.1841292467,4.9899,5.0091,4.9632,5.0052,966025.1841
2011-03-09 13:30:00,13.09,13.1,13.04,13.09,1526015.680684248,5.0052,5.0091,4.9861,5.0052,1526015.6807
2011-03-09 14:00:00,13.09,13.25,13.09,13.2,2014255.167498218,5.0052,5.0664,5.0052,5.0473,2014255.1675
2011-03-09 14:30:00,13.2,13.25,13.16,13.24,1077215.490615348,5.0473,5.0664,5.032,5.0626,1077215.4906
2011-03-09 15:00:00,13.23,13.27,13.2,13.21,904490.3777619388,5.0588,5.0741,5.0473,5.0511,904490.3778
2011-03-09 15:30:00,13.21,13.22,13.17,13.18,2385602.2808268,5.0511,5.0549,5.0358,5.0397,2385602.2808
2011-03-10 09:30:00,13.07,13.09,12.99,13.01,3135424.091233072,4.9976,5.0052,4.967,4.9747,3135424.0912
2011-03-10 10:00:00,13.01,13.03,12.92,13.03,2496792.587312901,4.9747,4.9823,4.9402,4.9823,2496792.5873
2011-03-10 10:30:00,13.03,13.2,13.02,13.2,2237110.9527203613,4.9823,5.0473,4.9785,5.0473,2237110.9527
2011-03-10 11:00:00,13.2,13.3,13.17,13.29,2724162.50890948,5.0473,5.0855,5.0358,5.0817,2724162.5089
2011-03-10 11:30:00,13.29,13.38,13.29,13.34,2126870.9907341413,5.0817,5.1161,5.0817,5.1008,2126870.9907
2011-03-10 12:00:00,13.33,13.34,13.26,13.28,1500831.551437396,5.097,5.1008,5.0702,5.0779,1500831.5514
2011-03-10 12:30:00,13.28,13.33,13.23,13.33,1024233.7847469707,5.0779,5.097,5.0588,5.097,1024233.7847
2011-03-10 13:00:00,13.33,13.36,13.25,13.25,1286053.6944642432,5.097,5.1085,5.0664,5.0664,1286053.6945
2011-03-10 13:30:00,13.25,13.25,13.14,13.17,1681159.4202898552,5.0664,5.0664,5.0244,5.0358,1681159.4203
2011-03-10 14:00:00,13.17,13.2,13.14,13.14,1277975.7662152532,5.0358,5.0473,5.0244,5.0244,1277975.7662
2011-03-10 14:30:00,13.14,13.19,13.12,13.15,1586600.142551675,5.0244,5.0435,5.0167,5.0282,1586600.1426
2011-03-10 15:00:00,13.16,13.17,13.06,13.07,1320028.5103349965,5.032,5.0358,4.9938,4.9976,1320028.5103
2011-03-10 15:30:00,13.07,13.13,13.05,13.09,2773818.0090282727,4.9976,5.0205,4.9899,5.0052,2773818.009
2011-03-11 09:30:00,13.02,13.12,12.92,12.98,2365882.632454265,4.9785,5.0167,4.9402,4.9632,2365882.6325
2011-03-11 10:00:00,12.99,13.04,12.92,12.96,1353765.7400807794,4.967,4.9861,4.9402,4.9555,1353765.7401
2011-03-11 10:30:00,12.96,13.03,12.9,12.97,1282252.3164647184,4.9555,4.9823,4.9326,4.9594,1282252.3165
2011-03-11 11:00:00,12.98,13.03,12.9,12.99,1081254.4547398433,4.9632,4.9823,4.9326,4.967,1081254.4547
2011-03-11 11:30:00,12.99,13.09,12.98,13.08,1250415.775718698,4.967,5.0052,4.9632,5.0014,1250415.7757
2011-03-11 12:00:00,13.09,13.1,13.04,13.09,881919.69588976,5.0052,5.0091,4.9861,5.0052,881919.6959
2011-03-11 12:30:00,13.08,13.09,13.04,13.08,634354.9536707057,5.0014,5.0052,4.9861,5.0014,634354.9537
2011-03-11 13:00:00,13.08,13.12,13.05,13.07,1315039.2017106202,5.0014,5.0167,4.9899,4.9976,1315039.2017
2011-03-11 13:30:00,13.07,13.12,13.05,13.09,894036.5882632454,4.9976,5.0167,4.9899,5.0052,894036.5883
2011-03-11 14:00:00,13.09,13.16,13.08,13.14,1047517.2249940604,5.0052,5.032,5.0014,5.0244,1047517.225
2011-03-11 14:30:00,13.14,13.17,13.1,13.12,1027559.990496555,5.0244,5.0358,5.0091,5.0167,1027559.9905
2011-03-11 15:00:00,13.12,13.14,13.09,13.11,1446186.7426942268,5.0167,5.0244,5.0052,5.0129,1446186.7427
2011-03-11 15:30:00,13.11,13.12,13.01,13.01,3450225.7068187217,5.0129,5.0167,4.9747,4.9747,3450225.7068
2011-03-14 09:30:00,12.94,12.96,12.75,12.91,3513898.788310763,4.9479,4.9555,4.8752,4.9364,3513898.7883
2011-03-14 10:00:00,12.91,12.92,12.78,12.81,1585174.6258018531,4.9364,4.9402,4.8867,4.8982,1585174.6258
2011-03-14 10:30:00,12.82,12.83,12.72,12.72,1651223.5685435971,4.902,4.9058,4.8638,4.8638,1651223.5685
2011-03-14 11:00:00,12.72,12.76,12.68,12.71,1618199.0971727252,4.8638,4.8791,4.8485,4.8599,1618199.0972
2011-03-14 11:30:00,12.71,12.74,12.68,12.72,1539082.9175576146,4.8599,4.8714,4.8485,4.8638,1539082.9176
2011-03-14 12:00:00,12.72,12.77,12.7,12.77,931575.1960085531,4.8638,4.8829,4.8561,4.8829,931575.196
2011-03-14 12:30:00,12.77,12.8,12.73,12.78,603468.7574245664,4.8829,4.8944,4.8676,4.8867,603468.7574
2011-03-14 13:00:00,12.78,12.82,12.77,12.79,813732.4780232834,4.8867,4.902,4.8829,4.8905,813732.478
2011-03-14 13:30:00,12.79,12.8,12.75,12.77,905203.1361368496,4.8905,4.8944,4.8752,4.8829,905203.1361
2011-03-14 14:00:00,12.77,12.86,12.76,12.84,1259206.4623425992,4.8829,4.9173,4.8791,4.9096,1259206.4623
2011-03-14 14:30:00,12.84,12.84,12.77,12.77,851983.8441435021,4.9096,4.9096,4.8829,4.8829,851983.8441
2011-03-14 15:00:00,12.78,12.86,12.77,12.85,1648134.948918983,4.8867,4.9173,4.8829,4.9135,1648134.9489
2011-03-14 15:30:00,12.85,12.96,12.85,12.95,3612259.444048468,4.9135,4.9555,4.9135,4.9517,3612259.444
2011-03-15 09:30:00,12.59,12.76,12.51,12.58,3685673.556664291,4.8141,4.8791,4.7835,4.8102,3685673.5567
2011-03-15 10:00:00,12.58,12.74,12.58,12.74,1657163.2216678546,4.8102,4.8714,4.8102,4.8714,1657163.2217
2011-03-15 10:30:00,12.74,12.88,12.7,12.76,2622000.47517225,4.8714,4.9249,4.8561,4.8791,2622000.4752
2011-03-15 11:00:00,12.76,12.86,12.74,12.85,1571394.6305535757,4.8791,4.9173,4.8714,4.9135,1571394.6306
2011-03-15 11:30:00,12.85,12.9,12.81,12.85,1008315.5143739606,4.9135,4.9326,4.8982,4.9135,1008315.5144
2011-03-15 12:00:00,12.85,13.01,12.84,12.99,2560703.2549299123,4.9135,4.9747,4.9096,4.967,2560703.2549
2011-03-15 12:30:00,12.99,12.99,12.9,12.93,2310762.6514611547,4.967,4.967,4.9326,4.9441,2310762.6515
2011-03-15 13:00:00,12.93,12.93,12.82,12.86,1103587.5504870515,4.9441,4.9441,4.902,4.9173,1103587.5505
2011-03-15 13:30:00,12.86,12.89,12.82,12.89,1408410.5488239487,4.9173,4.9288,4.902,4.9288,1408410.5488
2011-03-15 14:00:00,12.89,12.94,12.86,12.93,1406509.8598241862,4.9288,4.9479,4.9173,4.9441,1406509.8598
2011-03-15 14:30:00,12.93,12.93,12.88,12.9,1066524.1149916844,4.9441,4.9441,4.9249,4.9326,1066524.115
2011-03-15 15:00:00,12.9,12.93,12.86,12.92,1701829.4131622713,4.9326,4.9441,4.9173,4.9402,1701829.4132
2011-03-15 15:30:00,12.92,12.93,12.82,12.82,2887146.590639107,4.9402,4.9441,4.902,4.902,2887146.5906
2011-03-16 09:30:00,12.78,12.98,12.74,12.85,3914944.167260632,4.8867,4.9632,4.8714,4.9135,3914944.1673
2011-03-16 10:00:00,12.85,12.9,12.82,12.86,1966262.770254217,4.9135,4.9326,4.902,4.9173,1966262.7703
2011-03-16 10:30:00,12.86,12.9,12.68,12.68,2110239.96198622,4.9173,4.9326,4.8485,4.8485,2110239.962
2011-03-16 11:00:00,12.68,12.74,12.53,12.66,3221667.8545972914,4.8485,4.8714,4.7911,4.8408,3221667.8546
2011-03-16 11:30:00,12.66,12.73,12.64,12.69,2320503.682584937,4.8408,4.8676,4.8332,4.8523,2320503.6826
2011-03-16 12:00:00,12.69,12.72,12.64,12.7,1756474.2219054408,4.8523,4.8638,4.8332,4.8561,1756474.2219
2011-03-16 12:30:00,12.7,12.71,12.64,12.68,896412.4495129485,4.8561,4.8599,4.8332,4.8485,896412.4495
2011-03-16 13:00:00,12.68,12.69,12.58,12.59,1169398.9071038251,4.8485,4.8523,4.8102,4.8141,1169398.9071
2011-03-16 13:30:00,12.59,12.63,12.56,12.57,2567118.0803041104,4.8141,4.8293,4.8026,4.8064,2567118.0803
2011-03-16 14:00:00,12.57,12.57,12.46,12.56,2141838.91660727,4.8064,4.8064,4.7643,4.8026,2141838.9166
2011-03-16 14:30:00,12.55,12.69,12.54,12.64,2720598.717034925,4.7988,4.8523,4.7949,4.8332,2720598.717
2011-03-16 15:00:00,12.64,12.66,12.54,12.56,2839629.3656450463,4.8332,4.8408,4.7949,4.8026,2839629.3656
2011-03-16 15:30:00,12.56,12.58,12.51,12.51,4871228.320266097,4.8026,4.8102,4.7835,4.7835,4871228.3203
2011-03-17 09:30:00,12.68,12.75,12.56,12.6,2235447.849845569,4.8485,4.8752,4.8026,4.8179,2235447.8498
2011-03-17 10:00:00,12.6,12.9,12.58,12.88,2522689.474934664,4.8179,4.9326,4.8102,4.9249,2522689.4749
2011-03-17 10:30:00,12.88,13.0,12.84,12.86,2995248.277500594,4.9249,4.9708,4.9096,4.9173,2995248.2775
2011-03-17 11:00:00,12.86,12.86,12.73,12.74,1406272.273699216,4.9173,4.9173,4.8676,4.8714,1406272.2737
2011-03-17 11:30:00,12.74,12.75,12.69,12.7,713233.5471608458,4.8714,4.8752,4.8523,4.8561,713233.5472
2011-03-17 12:00:00,12.7,12.73,12.67,12.72,643383.2264195771,4.8561,4.8676,4.8446,4.8638,643383.2264
2011-03-17 12:30:00,12.72,12.75,12.69,12.71,482062.2475647422,4.8638,4.8752,4.8523,4.8599,482062.2476
2011-03-17 13:00:00,12.71,12.73,12.68,12.7,733190.7816583512,4.8599,4.8676,4.8485,4.8561,733190.7817
2011-03-17 13:30:00,12.7,12.74,12.66,12.68,1397006.4148253745,4.8561,4.8714,4.8408,4.8485,1397006.4148
2011-03-17 14:00:00,12.68,12.68,12.61,12.61,1241149.9168448562,4.8485,4.8485,4.8217,4.8217,1241149.9168
2011-03-17 14:30:00,12.61,12.66,12.6,12.63,1009028.2727488716,4.8217,4.8408,4.8179,4.8293,1009028.2727
2011-03-17 15:00:00,12.63,12.66,12.54,12.54,1571869.8028035164,4.8293,4.8408,4.7949,4.7949,1571869.8028
2011-03-17 15:30:00,12.55,12.64,12.55,12.6,2913281.06438584,4.7988,4.8332,4.7988,4.8179,2913281.0644
2011-03-18 09:30:00,12.75,12.91,12.73,12.9,7791161.796151105,4.8752,4.9364,4.8676,4.9326,7791161.7962
2011-03-18 10:00:00,12.9,12.97,12.9,12.91,2888096.935138988,4.9326,4.9594,4.9326,4.9364,2888096.9351
2011-03-18 10:30:00,12.91,12.93,12.87,12.88,1266809.2183416488,4.9364,4.9441,4.9211,4.9249,1266809.2183
2011-03-18 11:00:00,12.88,12.92,12.88,12.9,1253741.9814682822,4.9249,4.9402,4.9249,4.9326,1253741.9815
2011-03-18 11:30:00,12.9,12.96,12.88,12.89,1378712.283202661,4.9326,4.9555,4.9249,4.9288,1378712.2832
2011-03-18 12:00:00,12.89,12.96,12.88,12.95,1129484.4381088144,4.9288,4.9555,4.9249,4.9517,1129484.4381
2011-03-18 12:30:00,12.95,13.03,12.93,13.01,1428367.783321454,4.9517,4.9823,4.9441,4.9747,1428367.7833
2011-03-18 13:00:00,13.01,13.04,12.98,13.02,1467094.3216916132,4.9747,4.9861,4.9632,4.9785,1467094.3217
2011-03-18 13:30:00,13.03,13.07,13.01,13.01,1187217.8664765975,4.9823,4.9976,4.9747,4.9747,1187217.8665
2011-03-18 14:00:00,13.01,13.02,12.9,12.9,1272511.2853409362,4.9747,4.9785,4.9326,4.9326,1272511.2853
2011-03-18 14:30:00,12.9,12.91,12.82,12.83,1193157.5196008554,4.9326,4.9364,4.902,4.9058,1193157.5196
2011-03-18 15:00:00,12.83,12.84,12.8,12.83,1425041.5775718698,4.9058,4.9096,4.8944,4.9058,1425041.5776
2011-03-18 15:30:00,12.84,12.87,12.82,12.82,3009503.444998812,4.9096,4.9211,4.902,4.902,3009503.445
2011-03-21 09:30:00,13.03,13.03,12.81,12.91,2102874.792112141,4.9823,4.9823,4.8982,4.9364,2102874.7921
2011-03-21 10:00:00,12.9,13.04,12.88,13.04,1135186.5051081018,4.9326,4.9861,4.9249,4.9861,1135186.5051
2011-03-21 10:30:00,13.04,13.12,12.99,13.11,1718935.614160133,4.9861,5.0167,4.967,5.0129,1718935.6142
2011-03-21 11:00:00,13.12,13.17,13.09,13.13,1142551.674982181,5.0167,5.0358,5.0052,5.0205,1142551.675
2011-03-21 11:30:00,13.13,13.13,13.03,13.03,951532.4305060584,5.0205,5.0205,4.9823,4.9823,951532.4305
2011-03-21 12:00:00,13.04,13.06,12.98,13.01,865763.8393917795,4.9861,4.9938,4.9632,4.9747,865763.8394
2011-03-21 12:30:00,13.01,13.01,12.94,12.96,528153.9558089807,4.9747,4.9747,4.9479,4.9555,528153.9558
2011-03-21 13:00:00,12.96,12.97,12.9,12.92,514849.1328106439,4.9555,4.9594,4.9326,4.9402,514849.1328
2011-03-21 13:30:00,12.92,12.96,12.89,12.96,720361.1309099549,4.9402,4.9555,4.9288,4.9555,720361.1309
2011-03-21 14:00:00,12.96,12.96,12.9,12.92,616773.5804229033,4.9555,4.9555,4.9326,4.9402,616773.5804
2011-03-21 14:30:00,12.92,12.94,12.9,12.91,643620.8125445474,4.9402,4.9479,4.9326,4.9364,643620.8125
2011-03-21 15:00:00,12.92,12.94,12.88,12.89,547160.845806605,4.9402,4.9479,4.9249,4.9288,547160.8458
2011-03-21 15:30:00,12.89,12.92,12.87,12.88,2382038.488952245,4.9288,4.9402,4.9211,4.9249,2382038.489
2011-03-22 09:30:00,12.86,12.86,12.72,12.72,3019006.8899976243,4.9173,4.9173,4.8638,4.8638,3019006.89
2011-03-22 10:00:00,12.72,12.75,12.66,12.74,2420289.855072464,4.8638,4.8752,4.8408,4.8714,2420289.8551
2011-03-22 10:30:00,12.74,12.8,12.7,12.72,1952007.6027559992,4.8714,4.8944,4.8561,4.8638,1952007.6028
2011-03-22 11:00:00,12.72,12.77,12.71,12.76,1313376.098835828,4.8638,4.8829,4.8599,4.8791,1313376.0988
2011-03-22 11:30:00,12.76,12.77,12.68,12.68,1145402.7084818247,4.8791,4.8829,4.8485,4.8485,1145402.7085
2011-03-22 12:00:00,12.69,12.69,12.62,12.65,2114991.684485626,4.8523,4.8523,4.8255,4.837,2114991.6845
2011-03-22 12:30:00,12.65,12.72,12.64,12.69,1088144.452363982,4.837,4.8638,4.8332,4.8523,1088144.4524
2011-03-22 13:00:00,12.69,12.7,12.64,12.65,834877.6431456403,4.8523,4.8561,4.8332,4.837,834877.6431
2011-03-22 13:30:00,12.65,12.71,12.62,12.7,1365407.460204324,4.837,4.8599,4.8255,4.8561,1365407.4602
2011-03-22 14:00:00,12.7,12.71,12.63,12.66,1043478.2608695652,4.8561,4.8599,4.8293,4.8408,1043478.2609
2011-03-22 14:30:00,12.66,12.71,12.64,12.69,1657638.3939177953,4.8408,4.8599,4.8332,4.8523,1657638.3939
2011-03-22 15:00:00,12.69,12.7,12.66,12.69,1654787.3604181516,4.8523,4.8561,4.8408,4.8523,1654787.3604
2011-03-22 15:30:00,12.69,12.73,12.68,12.72,2952957.94725588,4.8523,4.8676,4.8485,4.8638,2952957.9473
2011-03-23 09:30:00,12.71,12.74,12.65,12.73,1384889.5224518888,4.8599,4.8714,4.837,4.8676,1384889.5225
2011-03-23 10:00:00,12.72,12.72,12.61,12.66,1098360.6557377048,4.8638,4.8638,4.8217,4.8408,1098360.6557
2011-03-23 10:30:00,12.67,12.77,12.66,12.71,1130197.1964837254,4.8446,4.8829,4.8408,4.8599,1130197.1965
2011-03-23 11:00:00,12.72,12.8,12.72,12.78,1363744.357329532,4.8638,4.8944,4.8638,4.8867,1363744.3573
2011-03-23 11:30:00,12.78,12.85,12.78,12.82,868139.7006414826,4.8867,4.9135,4.8867,4.902,868139.7006
2011-03-23 12:00:00,12.82,12.9,12.8,12.9,612734.6162984081,4.902,4.9326,4.8944,4.9326,612734.6163
2011-03-23 12:30:00,12.9,12.91,12.85,12.85,826324.5426467095,4.9326,4.9364,4.9135,4.9135,826324.5426
2011-03-23 13:00:00,12.85,12.86,12.82,12.85,574720.83630316,4.9135,4.9173,4.902,4.9135,574720.8363
2011-03-23 13:30:00,12.85,12.87,12.85,12.86,740555.9515324305,4.9135,4.9211,4.9135,4.9173,740555.9515
2011-03-23 14:00:00,12.85,12.86,12.81,12.85,774768.353528154,4.9135,4.9173,4.8982,4.9135,774768.3535
2011-03-23 14:30:00,12.85,12.93,12.85,12.92,1098360.6557377048,4.9135,4.9441,4.9135,4.9402,1098360.6557
2011-03-23 15:00:00,12.93,12.96,12.91,12.93,1219767.1655975292,4.9441,4.9555,4.9364,4.9441,1219767.1656
2011-03-23 15:30:00,12.93,12.93,12.89,12.9,1991209.3133760989,4.9441,4.9441,4.9288,4.9326,1991209.3134
2011-03-24 09:30:00,13.03,13.04,12.92,12.96,1413875.0296982655,4.9823,4.9861,4.9402,4.9555,1413875.0297
2011-03-24 10:00:00,12.95,13.01,12.95,12.99,861724.8752672845,4.9517,4.9747,4.9517,4.967,861724.8753
2011-03-24 10:30:00,12.99,13.1,12.99,13.09,1068899.9762413874,4.967,5.0091,4.967,5.0052,1068899.9762
2011-03-24 11:00:00,13.09,13.16,13.07,13.14,1494654.3121881683,5.0052,5.032,4.9976,5.0244,1494654.3122
2011-03-24 11:30:00,13.14,13.16,13.12,13.14,780232.834402471,5.0244,5.032,5.0167,5.0244,780232.8344
2011-03-24 12:00:00,13.14,13.23,13.13,13.21,1872891.4231408888,5.0244,5.0588,5.0205,5.0511,1872891.4231
2011-03-24 12:30:00,13.2,13.21,13.17,13.2,1222618.1990971728,5.0473,5.0511,5.0358,5.0473,1222618.1991
2011-03-24 13:00:00,13.2,13.24,13.17,13.22,986457.5908766928,5.0473,5.0626,5.0358,5.0549,986457.5909
2011-03-24 13:30:00,13.22,13.27,13.22,13.27,1572107.3889284865,5.0549,5.0741,5.0549,5.0741,1572107.3889
2011-03-24 14:00:00,13.27,13.32,13.26,13.29,1713946.3055357568,5.0741,5.0932,5.0702,5.0817,1713946.3055
2011-03-24 14:30:00,13.28,13.32,13.28,13.29,1330482.2998336898,5.0779,5.0932,5.0779,5.0817,1330482.2998
2011-03-24 15:00:00,13.28,13.34,13.27,13.33,1554526.0156806842,5.0779,5.1008,5.0741,5.097,1554526.0157
2011-03-24 15:30:00,13.33,13.37,13.33,13.36,4057258.2561178426,5.097,5.1123,5.097,5.1085,4057258.2561
2011-03-25 09:30:00,13.43,13.54,13.38,13.45,3104537.8949869326,5.1352,5.1773,5.1161,5.1429,3104537.895
2011-03-25 10:00:00,13.45,13.54,13.45,13.51,2050605.8446186744,5.1429,5.1773,5.1429,5.1658,2050605.8446
2011-03-25 10:30:00,13.51,13.63,13.49,13.62,1719648.372535044,5.1658,5.2117,5.1582,5.2079,1719648.3725
2011-03-25 11:00:00,13.62,13.63,13.54,13.55,1368496.079828938,5.2079,5.2117,5.1773,5.1811,1368496.0798
2011-03-25 11:30:00,13.54,13.57,13.53,13.54,1142551.674982181,5.1773,5.1888,5.1735,5.1773,1142551.675
2011-03-25 12:00:00,13.54,13.55,13.52,13.52,894036.5882632454,5.1773,5.1811,5.1697,5.1697,894036.5883
2011-03-25 12:30:00,13.52,13.53,13.49,13.49,957709.6697552864,5.1697,5.1735,5.1582,5.1582,957709.6698
2011-03-25 13:00:00,13.49,13.51,13.48,13.51,776431.456402946,5.1582,5.1658,5.1544,5.1658,776431.4564
2011-03-25 13:30:00,13.51,13.52,13.47,13.48,815633.1670230458,5.1658,5.1697,5.1505,5.1544,815633.167
2011-03-25 14:00:00,13.48,13.48,13.4,13.41,897125.2078878593,5.1544,5.1544,5.1238,5.1276,897125.2079
2011-03-25 14:30:00,13.41,13.41,13.36,13.38,1203611.3090995487,5.1276,5.1276,5.1085,5.1161,1203611.3091
2011-03-25 15:00:00,13.38,13.42,13.37,13.37,1057020.6699928725,5.1161,5.1314,5.1123,5.1123,1057020.67
2011-03-25 15:30:00,13.37,13.4,13.34,13.35,1703254.929912093,5.1123,5.1238,5.1008,5.1047,1703254.9299
2011-03-28 09:30:00,13.39,13.39,13.21,13.29,2410548.8239486814,5.12,5.12,5.0511,5.0817,2410548.8239
2011-03-28 10:00:00,13.3,13.3,12.93,13.04,11215490.615348063,5.0855,5.0855,4.9441,4.9861,11215490.6153
2011-03-28 10:30:00,13.04,13.05,12.86,12.95,5457828.462817771,4.9861,4.9899,4.9173,4.9517,5457828.4628
2011-03-28 11:00:00,12.95,13.21,12.94,13.04,4988120.693751485,4.9517,5.0511,4.9479,4.9861,4988120.6938
2011-03-28 11:30:00,13.03,13.05,12.94,13.01,5648610.121168924,4.9823,4.9899,4.9479,4.9747,5648610.1212
2011-03-28 12:00:00,13.01,13.02,12.98,13.0,2150867.1893561417,4.9747,4.9785,4.9632,4.9708,2150867.1894
2011-03-28 12:30:00,13.0,13.03,12.98,13.02,1394392.967450701,4.9708,4.9823,4.9632,4.9785,1394392.9675
2011-03-28 13:00:00,13.02,13.05,12.96,12.97,2316464.718460442,4.9785,4.9899,4.9555,4.9594,2316464.7185
2011-03-28 13:30:00,12.98,13.01,12.94,12.96,1311712.9959610358,4.9632,4.9747,4.9479,4.9555,1311712.996
2011-03-28 14:00:00,12.96,12.98,12.95,12.96,1252791.636968401,4.9555,4.9632,4.9517,4.9555,1252791.637
2011-03-28 14:30:00,12.96,12.98,12.83,12.83,2719648.372535044,4.9555,4.9632,4.9058,4.9058,2719648.3725
2011-03-28 15:00:00,12.83,12.92,12.82,12.83,4686386.315039202,4.9058,4.9402,4.902,4.9058,4686386.315
2011-03-28 15:30:00,12.83,12.85,12.75,12.77,7470658.113566168,4.9058,4.9135,4.8752,4.8829,7470658.1136
2011-03-29 09:30:00,12.75,12.97,12.75,12.93,3469232.596816346,4.8752,4.9594,4.8752,4.9441,3469232.5968
2011-03-29 10:00:00,12.93,13.02,12.91,12.98,2178902.3521026373,4.9441,4.9785,4.9364,4.9632,2178902.3521
2011-03-29 10:30:00,12.98,12.99,12.93,12.99,1804229.0330244715,4.9632,4.967,4.9441,4.967,1804229.033
2011-03-29 11:00:00,12.99,13.09,12.99,13.06,1865526.2532668093,4.967,5.0052,4.967,4.9938,1865526.2533
2011-03-29 11:30:00,13.06,13.09,13.05,13.09,1444048.467569494,4.9938,5.0052,4.9899,5.0052,1444048.4676
2011-03-29 12:00:00,13.08,13.09,13.02,13.02,886433.8322641958,5.0014,5.0052,4.9785,4.9785,886433.8323
2011-03-29 12:30:00,13.02,13.07,12.98,13.05,1938227.6075077213,4.9785,4.9976,4.9632,4.9899,1938227.6075
2011-03-29 13:00:00,13.05,13.07,12.99,13.0,691850.7959135186,4.9899,4.9976,4.967,4.9708,691850.7959
2011-03-29 13:30:00,13.0,13.09,13.0,13.09,918270.3730102164,4.9708,5.0052,4.9708,5.0052,918270.373
2011-03-29 14:00:00,13.08,13.09,13.06,13.07,987645.5215015444,5.0014,5.0052,4.9938,4.9976,987645.5215
2011-03-29 14:30:00,13.07,13.09,13.06,13.09,1091708.2442385366,4.9976,5.0052,4.9938,5.0052,1091708.2442
2011-03-29 15:00:00,13.09,13.11,13.07,13.08,1746258.0185317178,5.0052,5.0129,4.9976,5.0014,1746258.0185
2011-03-29 15:30:00,13.08,13.09,13.03,13.08,2516274.649560466,5.0014,5.0052,4.9823,5.0014,2516274.6496
2011-03-30 09:30:00,13.16,13.29,13.09,13.17,2388215.728201473,5.032,5.0817,5.0052,5.0358,2388215.7282
2011-03-30 10:00:00,13.17,13.21,13.14,13.17,1158945.1176051318,5.0358,5.0511,5.0244,5.0358,1158945.1176
2011-03-30 10:30:00,13.17,13.31,13.16,13.31,1494654.3121881683,5.0358,5.0894,5.032,5.0894,1494654.3122
2011-03-30 11:00:00,13.31,13.33,13.22,13.28,1403421.2401995724,5.0894,5.097,5.0549,5.0779,1403421.2402
2011-03-30 11:30:00,13.28,13.35,13.27,13.34,1599192.207175101,5.0779,5.1047,5.0741,5.1008,1599192.2072
2011-03-30 12:00:00,13.34,13.41,13.33,13.36,1584937.0396768828,5.1008,5.1276,5.097,5.1085,1584937.0397
2011-03-30 12:30:00,13.36,13.38,13.34,13.38,768591.1142789262,5.1085,5.1161,5.1008,5.1161,768591.1143
2011-03-30 13:00:00,13.38,13.41,13.36,13.38,982181.0406272274,5.1161,5.1276,5.1085,5.1161,982181.0406
2011-03-30 13:30:00,13.38,13.38,13.34,13.36,893086.2437633643,5.1161,5.1161,5.1008,5.1085,893086.2438
2011-03-30 14:00:00,13.36,13.4,13.36,13.38,1208838.2038488952,5.1085,5.1238,5.1085,5.1161,1208838.2038
2011-03-30 14:30:00,13.38,13.39,13.36,13.36,1405797.1014492754,5.1161,5.12,5.1085,5.1085,1405797.1014
2011-03-30 15:00:00,13.36,13.37,13.33,13.34,1373960.560703255,5.1085,5.1123,5.097,5.1008,1373960.5607
2011-03-30 15:30:00,13.33,13.36,13.29,13.31,3253979.5675932528,5.097,5.1085,5.0817,5.0894,3253979.5676
2011-03-31 09:30:00,13.31,13.33,13.25,13.31,1978142.076502732,5.0894,5.097,5.0664,5.0894,1978142.0765
2011-03-31 10:00:00,13.31,13.34,13.24,13.25,1356854.3597053932,5.0894,5.1008,5.0626,5.0664,1356854.3597
2011-03-31 10:30:00,13.25,13.32,13.25,13.31,1504157.7571869802,5.0664,5.0932,5.0664,5.0894,1504157.7572
2011-03-31 11:00:00,13.31,13.32,13.25,13.25,1432644.3335709197,5.0894,5.0932,5.0664,5.0664,1432644.3336
2011-03-31 11:30:00,13.25,13.27,13.16,13.17,996198.6220004752,5.0664,5.0741,5.032,5.0358,996198.622
2011-03-31 12:00:00,13.17,13.2,13.16,13.17,849370.3967688287,5.0358,5.0473,5.032,5.0358,849370.3968
2011-03-31 12:30:00,13.17,13.17,13.15,13.16,695889.7600380138,5.0358,5.0358,5.0282,5.032,695889.76
2011-03-31 13:00:00,13.17,13.18,13.16,13.16,548348.7764314564,5.0358,5.0397,5.032,5.032,548348.7764
2011-03-31 13:30:00,13.16,13.2,13.15,13.16,622713.2335471609,5.032,5.0473,5.0282,5.032,622713.2335
2011-03-31 14:00:00,13.16,13.16,13.14,13.15,1177952.007602756,5.032,5.032,5.0244,5.0282,1177952.0076
2011-03-31 14:30:00,13.15,13.17,13.13,13.17,1546685.6735566645,5.0282,5.0358,5.0205,5.0358,1546685.6736
2011-03-31 15:00:00,13.17,13.19,13.16,13.17,1367545.7353290569,5.0358,5.0435,5.032,5.0358,1367545.7353
2011-03-31 15:30:00,13.17,13.17,13.05,13.06,7233071.988595867,5.0358,5.0358,4.9899,4.9938,7233071.9886
2011-04-01 09:30:00,13.23,13.24,12.92,13.05,2613447.374673319,5.0588,5.0626,4.9402,4.9899,2613447.3747
2011-04-01 10:00:00,13.05,13.2,13.05,13.18,1555713.9463055355,4.9899,5.0473,4.9899,5.0397,1555713.9463
2011-04-01 10:30:00,13.18,13.22,13.16,13.21,837491.0905203136,5.0397,5.0549,5.032,5.0511,837491.0905
2011-04-01 11:00:00,13.21,13.28,13.2,13.28,803041.1023996199,5.0511,5.0779,5.0473,5.0779,803041.1024
2011-04-01 11:30:00,13.28,13.33,13.26,13.32,1215490.6153480636,5.0779,5.097,5.0702,5.0932,1215490.6153
2011-04-01 12:00:00,13.32,13.35,13.28,13.29,837966.2627702543,5.0932,5.1047,5.0779,5.0817,837966.2628
2011-04-01 12:30:00,13.29,13.31,13.28,13.3,542884.2955571394,5.0817,5.0894,5.0779,5.0855,542884.2956
2011-04-01 13:00:00,13.3,13.32,13.27,13.28,530054.6448087431,5.0855,5.0932,5.0741,5.0779,530054.6448
2011-04-01 13:30:00,13.28,13.33,13.28,13.33,558564.9798051794,5.0779,5.097,5.0779,5.097,558564.9798
2011-04-01 14:00:00,13.33,13.33,13.25,13.26,947731.0525065336,5.097,5.097,5.0664,5.0702,947731.0525
2011-04-01 14:30:00,13.26,13.27,13.2,13.24,1161558.5649798051,5.0702,5.0741,5.0473,5.0626,1161558.565
2011-04-01 15:00:00,13.24,13.24,13.17,13.2,1006889.9976241388,5.0626,5.0626,5.0358,5.0473,1006889.9976
2011-04-01 15:30:00,13.2,13.22,13.18,13.2,4791636.968401046,5.0473,5.0549,5.0397,5.0473,4791636.9684
2011-04-04 09:30:00,13.2,13.32,13.09,13.12,1794963.1741506297,5.0473,5.0932,5.0052,5.0167,1794963.1742
2011-04-04 10:00:00,13.12,13.12,13.01,13.03,1640769.7790449038,5.0167,5.0167,4.9747,4.9823,1640769.779
2011-04-04 10:30:00,13.03,13.07,13.03,13.04,1540746.0204324068,4.9823,4.9976,4.9823,4.9861,1540746.0204
2011-04-04 11:00:00,13.04,13.05,13.0,13.04,850795.9135186506,4.9861,4.9899,4.9708,4.9861,850795.9135
2011-04-04 11:30:00,13.04,13.06,13.03,13.05,1022808.267997149,4.9861,4.9938,4.9823,4.9899,1022808.268
2011-04-04 12:00:00,13.05,13.09,13.05,13.06,566880.49417914,4.9899,5.0052,4.9899,4.9938,566880.4942
2011-04-04 12:30:00,13.06,13.08,13.01,13.05,1154668.5673556663,4.9938,5.0014,4.9747,4.9899,1154668.5674
2011-04-04 13:00:00,13.04,13.09,13.03,13.08,445711.5704442861,4.9861,5.0052,4.9823,5.0014,445711.5704
2011-04-04 13:30:00,13.07,13.08,12.99,13.03,877643.1456402946,4.9976,5.0014,4.967,4.9823,877643.1456
2011-04-04 14:00:00,13.03,13.09,13.02,13.08,632691.8507959135,4.9823,5.0052,4.9785,5.0014,632691.8508
2011-04-04 14:30:00,13.08,13.11,13.07,13.1,550249.4654312189,5.0014,5.0129,4.9976,5.0091,550249.4654
2011-04-04 15:00:00,13.1,13.17,13.09,13.17,1270610.5963411736,5.0091,5.0358,5.0052,5.0358,1270610.5963
2011-04-04 15:30:00,13.17,13.21,13.14,13.21,3025659.3014967926,5.0358,5.0511,5.0244,5.0511,3025659.3015
2011-04-05 09:30:00,13.2,13.83,13.17,13.76,8699215.965787599,5.0473,5.2882,5.0358,5.2614,8699215.9658
2011-04-05 10:00:00,13.76,13.76,13.6,13.68,4185554.7636018055,5.2614,5.2614,5.2002,5.2308,4185554.7636
2011-04-05 10:30:00,13.68,13.7,13.45,13.46,2763126.6334046093,5.2308,5.2385,5.1429,5.1467,2763126.6334
2011-04-05 11:00:00,13.46,13.59,13.46,13.55,1418151.579947731,5.1467,5.1964,5.1467,5.1811,1418151.5799
2011-04-05 11:30:00,13.55,13.55,13.46,13.53,1040627.2273699216,5.1811,5.1811,5.1467,5.1735,1040627.2274
2011-04-05 12:00:00,13.53,13.55,13.48,13.49,770729.3894036588,5.1735,5.1811,5.1544,5.1582,770729.3894
2011-04-05 12:30:00,13.49,13.52,13.47,13.51,777381.8009028273,5.1582,5.1697,5.1505,5.1658,777381.8009
2011-04-05 13:00:00,13.51,13.52,13.49,13.49,772630.0784034212,5.1658,5.1697,5.1582,5.1582,772630.0784
2011-04-05 13:30:00,13.49,13.51,13.43,13.44,1114516.5122356855,5.1582,5.1658,5.1352,5.1391,1114516.5122
2011-04-05 14:00:00,13.44,13.46,13.37,13.43,1523164.6471846043,5.1391,5.1467,5.1123,5.1352,1523164.6472
2011-04-05 14:30:00,13.43,13.44,13.35,13.39,1637205.987170349,5.1352,5.1391,5.1047,5.12,1637205.9872
2011-04-05 15:00:00,13.39,13.41,13.36,13.38,1096697.5528629129,5.12,5.1276,5.1085,5.1161,1096697.5529
2011-04-05 15:30:00,13.38,13.41,13.36,13.39,2129484.4381088144,5.1161,5.1276,5.1085,5.12,2129484.4381
2011-04-06 09:30:00,13.53,13.73,13.5,13.6,3242813.0197196486,5.1735,5.25,5.162,5.2002,3242813.0197
2011-04-06 10:00:00,13.6,13.61,13.47,13.54,2220717.5100974105,5.2002,5.2041,5.1505,5.1773,2220717.5101
2011-04-06 10:30:00,13.54,13.54,13.47,13.51,1146590.6391066762,5.1773,5.1773,5.1505,5.1658,1146590.6391
2011-04-06 11:00:00,13.5,13.5,13.32,13.36,1772630.0784034212,5.162,5.162,5.0932,5.1085,1772630.0784
2011-04-06 11:30:00,13.36,13.39,13.31,13.34,1111190.3064861011,5.1085,5.12,5.0894,5.1008,1111190.3065
2011-04-06 12:00:00,13.34,13.39,13.31,13.39,851746.2580185317,5.1008,5.12,5.0894,5.12,851746.258
2011-04-06 12:30:00,13.39,13.39,13.32,13.35,541458.7788073177,5.12,5.12,5.0932,5.1047,541458.7788
2011-04-06 13:00:00,13.35,13.41,13.34,13.4,387502.96982656216,5.1047,5.1276,5.1008,5.1238,387502.9698
2011-04-06 13:30:00,13.4,13.42,13.38,13.4,397481.5870753148,5.1238,5.1314,5.1161,5.1238,397481.5871
2011-04-06 14:00:00,13.4,13.41,13.37,13.39,644808.743169399,5.1238,5.1276,5.1123,5.12,644808.7432
2011-04-06 14:30:00,13.38,13.44,13.38,13.42,728201.4730339749,5.1161,5.1391,5.1161,5.1314,728201.473
2011-04-06 15:00:00,13.42,13.44,13.39,13.39,966500.3563791874,5.1314,5.1391,5.12,5.12,966500.3564
2011-04-06 15:30:00,13.39,13.44,13.39,13.41,1696840.104537895,5.12,5.1391,5.12,5.1276,1696840.1045
2011-04-07 09:30:00,13.36,13.44,13.27,13.41,2259444.048467569,5.1085,5.1391,5.0741,5.1276,2259444.0485
2011-04-07 10:00:00,13.41,13.41,13.29,13.3,1391541.9339510573,5.1276,5.1276,5.0817,5.0855,1391541.934
2011-04-07 10:30:00,13.3,13.31,13.14,13.26,2129722.024233785,5.0855,5.0894,5.0244,5.0702,2129722.0242
2011-04-07 11:00:00,13.26,13.27,13.18,13.19,1424566.4053219291,5.0702,5.0741,5.0397,5.0435,1424566.4053
2011-04-07 11:30:00,13.2,13.23,13.11,13.23,1699691.1380375386,5.0473,5.0588,5.0129,5.0588,1699691.138
2011-04-07 12:00:00,13.23,13.34,13.23,13.3,1112853.4093608933,5.0588,5.1008,5.0588,5.0855,1112853.4094
2011-04-07 12:30:00,13.3,13.38,13.3,13.34,1085055.832739368,5.0855,5.1161,5.0855,5.1008,1085055.8327
2011-04-07 13:00:00,13.34,13.36,13.29,13.31,842717.9852696602,5.1008,5.1085,5.0817,5.0894,842717.9853
2011-04-07 13:30:00,13.31,13.31,13.21,13.21,2334996.4362081257,5.0894,5.0894,5.0511,5.0511,2334996.4362
2011-04-07 14:00:00,13.21,13.23,13.19,13.2,1638393.9177952008,5.0511,5.0588,5.0435,5.0473,1638393.9178
2011-04-07 14:30:00,13.2,13.27,13.19,13.26,1229508.1967213114,5.0473,5.0741,5.0435,5.0702,1229508.1967
2011-04-07 15:00:00,13.26,13.26,13.2,13.21,1139463.055357567,5.0702,5.0702,5.0473,5.0511,1139463.0554
2011-04-07 15:30:00,13.21,13.27,13.19,13.27,3106438.5839866954,5.0511,5.0741,5.0435,5.0741,3106438.584
2011-04-08 09:30:00,13.3,13.42,13.19,13.25,1482062.2475647423,5.0855,5.1314,5.0435,5.0664,1482062.2476
2011-04-08 10:00:00,13.26,13.3,13.2,13.2,633167.0230458542,5.0702,5.0855,5.0473,5.0473,633167.023
2011-04-08 10:30:00,13.2,13.3,13.2,13.24,684248.039914469,5.0473,5.0855,5.0473,5.0626,684248.0399
2011-04-08 11:00:00,13.23,13.27,13.22,13.23,658826.3245426468,5.0588,5.0741,5.0549,5.0588,658826.3245
2011-04-08 11:30:00,13.23,13.28,13.22,13.24,449512.9484438109,5.0588,5.0779,5.0549,5.0626,449512.9484
2011-04-08 12:00:00,13.24,13.24,13.19,13.2,343311.950582086,5.0626,5.0626,5.0435,5.0473,343311.9506
2011-04-08 12:30:00,13.2,13.22,13.14,13.17,629128.058921359,5.0473,5.0549,5.0244,5.0358,629128.0589
2011-04-08 13:00:00,13.18,13.19,13.09,13.13,1316464.718460442,5.0397,5.0435,5.0052,5.0205,1316464.7185
2011-04-08 13:30:00,13.13,13.16,13.11,13.15,795200.7602755999,5.0205,5.032,5.0129,5.0282,795200.7603
2011-04-08 14:00:00,13.15,13.16,13.1,13.12,1009741.0311237824,5.0282,5.032,5.0091,5.0167,1009741.0311
2011-04-08 14:30:00,13.12,13.13,13.02,13.02,1373722.974578285,5.0167,5.0205,4.9785,4.9785,1373722.9746
2011-04-08 15:00:00,13.02,13.09,13.01,13.06,1229033.024471371,4.9785,5.0052,4.9747,4.9938,1229033.0245
2011-04-08 15:30:00,13.06,13.14,13.06,13.11,1906391.066761701,4.9938,5.0244,4.9938,5.0129,1906391.0668
2011-04-11 09:30:00,13.15,13.33,13.15,13.23,1596341.1736754577,5.0282,5.097,5.0282,5.0588,1596341.1737
2011-04-11 10:00:00,13.23,13.24,13.14,13.18,999287.2416250892,5.0588,5.0626,5.0244,5.0397,999287.2416
2011-04-11 10:30:00,13.18,13.25,13.15,13.23,722736.9921596579,5.0397,5.0664,5.0282,5.0588,722736.9922
2011-04-11 11:00:00,13.23,13.25,13.18,13.19,822998.3368971252,5.0588,5.0664,5.0397,5.0435,822998.3369
2011-04-11 11:30:00,13.19,13.2,13.14,13.14,841530.0546448088,5.0435,5.0473,5.0244,5.0244,841530.0546
2011-04-11 12:00:00,13.14,13.18,13.12,13.16,884770.7293894037,5.0244,5.0397,5.0167,5.032,884770.7294
2011-04-11 12:30:00,13.16,13.17,13.09,13.09,772392.492278451,5.032,5.0358,5.0052,5.0052,772392.4923
2011-04-11 13:00:00,13.09,13.12,13.06,13.1,844618.6742694227,5.0052,5.0167,4.9938,5.0091,844618.6743
2011-04-11 13:30:00,13.1,13.12,13.08,13.1,799239.7244000951,5.0091,5.0167,5.0014,5.0091,799239.7244
2011-04-11 14:00:00,13.1,13.12,13.06,13.09,914468.9950106912,5.0091,5.0167,4.9938,5.0052,914468.995
2011-04-11 14:30:00,13.09,13.11,13.04,13.05,964362.0812544548,5.0052,5.0129,4.9861,4.9899,964362.0813
2011-04-11 15:00:00,13.05,13.08,13.01,13.06,1232359.230220955,4.9899,5.0014,4.9747,4.9938,1232359.2302
2011-04-11 15:30:00,13.06,13.13,13.05,13.12,1283915.4193395106,4.9938,5.0205,4.9899,5.0167,1283915.4193
2011-04-12 09:30:00,12.98,13.2,12.97,13.05,3058683.7728676647,4.9632,5.0473,4.9594,4.9899,3058683.7729
2011-04-12 10:00:00,13.05,13.06,12.91,12.98,2282965.074839629,4.9899,4.9938,4.9364,4.9632,2282965.0748
2011-04-12 10:30:00,12.98,13.0,12.91,12.94,1459966.7379425042,4.9632,4.9708,4.9364,4.9479,1459966.7379
2011-04-12 11:00:00,12.93,12.95,12.89,12.91,1053219.2919933477,4.9441,4.9517,4.9288,4.9364,1053219.292
2011-04-12 11:30:00,12.91,12.94,12.9,12.91,828225.2316464719,4.9364,4.9479,4.9326,4.9364,828225.2316
2011-04-12 12:00:00,12.92,12.93,12.9,12.91,462817.7714421478,4.9402,4.9441,4.9326,4.9364,462817.7714
2011-04-12 12:30:00,12.92,12.96,12.9,12.94,811831.789023521,4.9402,4.9555,4.9326,4.9479,811831.789
2011-04-12 13:00:00,12.94,12.98,12.94,12.98,608458.0660489427,4.9479,4.9632,4.9479,4.9632,608458.066
2011-04-12 13:30:00,12.98,12.98,12.9,12.95,954858.6362556427,4.9632,4.9632,4.9326,4.9517,954858.6363
2011-04-12 14:00:00,12.95,12.98,12.93,12.95,539795.6759325255,4.9517,4.9632,4.9441,4.9517,539795.6759
2011-04-12 14:30:00,12.95,12.97,12.93,12.94,1036350.6771204562,4.9517,4.9594,4.9441,4.9479,1036350.6771
2011-04-12 15:00:00,12.94,12.97,12.88,12.91,1286291.2805892136,4.9479,4.9594,4.9249,4.9364,1286291.2806
2011-04-12 15:30:00,12.91,12.95,12.89,12.93,1725825.611784272,4.9364,4.9517,4.9288,4.9441,1725825.6118
2011-04-13 09:30:00,13.01,13.06,12.96,13.01,1278688.524590164,4.9747,4.9938,4.9555,4.9747,1278688.5246
2011-04-13 10:00:00,13.01,13.03,12.92,12.95,804704.205274412,4.9747,4.9823,4.9402,4.9517,804704.2053
2011-04-13 10:30:00,12.95,13.01,12.91,13.0,1665241.149916845,4.9517,4.9747,4.9364,4.9708,1665241.1499
2011-04-13 11:00:00,13.0,13.0,12.95,12.98,505820.8600617724,4.9708,4.9708,4.9517,4.9632,505820.8601
2011-04-13 11:30:00,12.97,12.98,12.88,12.89,488477.0729389404,4.9594,4.9632,4.9249,4.9288,488477.0729
2011-04-13 12:00:00,12.89,12.92,12.87,12.9,1158232.359230221,4.9288,4.9402,4.9211,4.9326,1158232.3592
2011-04-13 12:30:00,12.9,12.9,12.8,12.85,1307674.031836541,4.9326,4.9326,4.8944,4.9135,1307674.0318
2011-04-13 13:00:00,12.85,12.89,12.84,12.88,935851.7462580184,4.9135,4.9288,4.9096,4.9249,935851.7463
2011-04-13 13:30:00,12.88,12.89,12.83,12.85,715371.8222855786,4.9249,4.9288,4.9058,4.9135,715371.8223
2011-04-13 14:00:00,12.85,12.93,12.85,12.92,1485626.0394392968,4.9135,4.9441,4.9135,4.9402,1485626.0394
2011-04-13 14:30:00,12.91,12.97,12.89,12.94,2200760.275599905,4.9364,4.9594,4.9288,4.9479,2200760.2756
2011-04-13 15:00:00,12.95,12.97,12.92,12.93,1145165.1223568544,4.9517,4.9594,4.9402,4.9441,1145165.1224
2011-04-13 15:30:00,12.93,12.95,12.89,12.9,1976478.9736279403,4.9441,4.9517,4.9288,4.9326,1976478.9736
2011-04-14 09:30:00,12.88,12.89,12.71,12.74,1759562.8415300546,4.9249,4.9288,4.8599,4.8714,1759562.8415
2011-04-14 10:00:00,12.74,12.81,12.73,12.8,2039439.29674507,4.8714,4.8982,4.8676,4.8944,2039439.2967
2011-04-14 10:30:00,12.8,12.85,12.76,12.8,1532668.0921834165,4.8944,4.9135,4.8791,4.8944,1532668.0922
2011-04-14 11:00:00,12.8,12.81,12.74,12.76,977191.7320028512,4.8944,4.8982,4.8714,4.8791,977191.732
2011-04-14 11:30:00,12.76,12.78,12.73,12.78,1699453.5519125685,4.8791,4.8867,4.8676,4.8867,1699453.5519
2011-04-14 12:00:00,12.78,12.81,12.77,12.81,864813.4948918984,4.8867,4.8982,4.8829,4.8982,864813.4949
2011-04-14 12:30:00,12.81,12.87,12.8,12.87,676882.8700403897,4.8982,4.9211,4.8944,4.9211,676882.87
2011-04-14 13:00:00,12.87,12.88,12.85,12.88,851746.2580185317,4.9211,4.9249,4.9135,4.9249,851746.258
2011-04-14 13:30:00,12.87,12.9,12.87,12.88,828700.4038964125,4.9211,4.9326,4.9211,4.9249,828700.4039
2011-04-14 14:00:00,12.88,12.93,12.87,12.91,439059.1589451176,4.9249,4.9441,4.9211,4.9364,439059.1589
2011-04-14 14:30:00,12.91,12.95,12.9,12.93,878593.4901401758,4.9364,4.9517,4.9326,4.9441,878593.4901
2011-04-14 15:00:00,12.93,13.02,12.93,13.02,1535281.5395580898,4.9441,4.9785,4.9441,4.9785,1535281.5396
2011-04-14 15:30:00,13.02,13.02,12.98,12.98,2374673.319078166,4.9785,4.9785,4.9632,4.9632,2374673.3191
2011-04-15 09:30:00,12.95,13.36,12.93,13.18,7705630.791161796,4.9517,5.1085,4.9441,5.0397,7705630.7912
2011-04-15 10:00:00,13.18,13.25,13.15,13.24,1880019.0068899973,5.0397,5.0664,5.0282,5.0626,1880019.0069
2011-04-15 10:30:00,13.24,13.28,13.18,13.25,1876455.215015443,5.0626,5.0779,5.0397,5.0664,1876455.215
2011-04-15 11:00:00,13.25,13.28,13.2,13.26,1395818.4842005228,5.0664,5.0779,5.0473,5.0702,1395818.4842
2011-04-15 11:30:00,13.25,13.33,13.23,13.32,898313.1385127109,5.0664,5.097,5.0588,5.0932,898313.1385
2011-04-15 12:00:00,13.32,13.32,13.27,13.3,995723.4497505346,5.0932,5.0932,5.0741,5.0855,995723.4498
2011-04-15 12:30:00,13.3,13.34,13.28,13.32,1483250.1781895938,5.0855,5.1008,5.0779,5.0932,1483250.1782
2011-04-15 13:00:00,13.32,13.33,13.27,13.27,870753.1480161559,5.0932,5.097,5.0741,5.0741,870753.148
2011-04-15 13:30:00,13.27,13.27,13.2,13.2,956996.9113803754,5.0741,5.0741,5.0473,5.0473,956996.9114
2011-04-15 14:00:00,13.21,13.26,13.2,13.25,856973.1527678784,5.0511,5.0702,5.0473,5.0664,856973.1528
2011-04-15 14:30:00,13.25,13.28,13.24,13.28,1520313.6136849609,5.0664,5.0779,5.0626,5.0779,1520313.6137
2011-04-15 15:00:00,13.28,13.28,13.23,13.25,1670943.2169161325,5.0779,5.0779,5.0588,5.0664,1670943.2169
2011-04-15 15:30:00,13.25,13.31,13.25,13.29,3528629.128058921,5.0664,5.0894,5.0664,5.0817,3528629.1281
2011-04-18 09:30:00,13.13,13.16,12.92,12.93,3305535.756711808,5.0205,5.032,4.9402,4.9441,3305535.7567
2011-04-18 10:00:00,12.93,12.97,12.81,12.92,2115704.442860537,4.9441,4.9594,4.8982,4.9402,2115704.4429
2011-04-18 10:30:00,12.92,12.96,12.85,12.86,1869565.2173913044,4.9402,4.9555,4.9135,4.9173,1869565.2174
2011-04-18 11:00:00,12.85,12.94,12.84,12.9,961511.0477548112,4.9135,4.9479,4.9096,4.9326,961511.0478
2011-04-18 11:30:00,12.9,12.99,12.89,12.98,1612972.2024233786,4.9326,4.967,4.9288,4.9632,1612972.2024
2011-04-18 12:00:00,12.98,13.05,12.98,13.04,1313613.6849607984,4.9632,4.9899,4.9632,4.9861,1313613.685
2011-04-18 12:30:00,13.03,13.09,13.02,13.08,1100498.9308624377,4.9823,5.0052,4.9785,5.0014,1100498.9309
2011-04-18 13:00:00,13.08,13.08,13.01,13.02,1058446.1867426943,5.0014,5.0014,4.9747,4.9785,1058446.1867
2011-04-18 13:30:00,13.02,13.1,13.01,13.1,733903.5400332621,4.9785,5.0091,4.9747,5.0091,733903.54
2011-04-18 14:00:00,13.1,13.11,13.07,13.09,758374.9109052032,5.0091,5.0129,4.9976,5.0052,758374.9109
2011-04-18 14:30:00,13.09,13.12,13.05,13.11,1482537.4198146828,5.0052,5.0167,4.9899,5.0129,1482537.4198
2011-04-18 15:00:00,13.11,13.14,13.06,13.11,1043953.433119506,5.0129,5.0244,4.9938,5.0129,1043953.4331
2011-04-18 15:30:00,13.11,13.14,13.08,13.1,1904727.963886909,5.0129,5.0244,5.0014,5.0091,1904727.9639
2011-04-19 09:30:00,13.1,13.14,13.01,13.04,1611071.513423616,5.0091,5.0244,4.9747,4.9861,1611071.5134
2011-04-19 10:00:00,13.04,13.05,13.0,13.03,904490.3777619388,4.9861,4.9899,4.9708,4.9823,904490.3778
2011-04-19 10:30:00,13.03,13.05,12.97,13.01,1198384.414350202,4.9823,4.9899,4.9594,4.9747,1198384.4144
2011-04-19 11:00:00,13.01,13.03,12.96,12.96,761701.1166547873,4.9747,4.9823,4.9555,4.9555,761701.1167
2011-04-19 11:30:00,12.97,13.0,12.96,12.98,767878.3559040152,4.9594,4.9708,4.9555,4.9632,767878.3559
2011-04-19 12:00:00,12.98,13.02,12.95,13.01,1193395.1057258255,4.9632,4.9785,4.9517,4.9747,1193395.1057
2011-04-19 12:30:00,13.01,13.06,13.01,13.04,571394.6305535757,4.9747,4.9938,4.9747,4.9861,571394.6306
2011-04-19 13:00:00,13.04,13.04,13.0,13.02,1364694.7018294132,4.9861,4.9861,4.9708,4.9785,1364694.7018
2011-04-19 13:30:00,13.02,13.05,13.01,13.02,970539.3205036826,4.9785,4.9899,4.9747,4.9785,970539.3205
2011-04-19 14:00:00,13.02,13.05,13.01,13.03,990971.7272511284,4.9785,4.9899,4.9747,4.9823,990971.7273
2011-04-19 14:30:00,13.03,13.09,13.01,13.06,791161.7961511048,4.9823,5.0052,4.9747,4.9938,791161.7962
2011-04-19 15:00:00,13.06,13.12,13.06,13.09,1218579.2349726777,4.9938,5.0167,4.9938,5.0052,1218579.235
2011-04-19 15:30:00,13.09,13.12,13.09,13.11,1508909.4796863864,5.0052,5.0167,5.0052,5.0129,1508909.4797
2011-04-20 09:30:00,13.31,13.46,13.3,13.46,1941791.399382276,5.0894,5.1467,5.0855,5.1467,1941791.3994
2011-04-20 10:00:00,13.46,13.57,13.45,13.5,2281777.1442147777,5.1467,5.1888,5.1429,5.162,2281777.1442
2011-04-20 10:30:00,13.5,13.5,13.44,13.46,913281.06438584,5.162,5.162,5.1391,5.1467,913281.0644
2011-04-20 11:00:00,13.46,13.46,13.34,13.36,1204561.65359943,5.1467,5.1467,5.1008,5.1085,1204561.6536
2011-04-20 11:30:00,13.36,13.38,13.31,13.35,960560.70325493,5.1085,5.1161,5.0894,5.1047,960560.7033
2011-04-20 12:00:00,13.35,13.36,13.3,13.3,773818.0090282728,5.1047,5.1085,5.0855,5.0855,773818.009
2011-04-20 12:30:00,13.3,13.32,13.27,13.27,638156.3316702305,5.0855,5.0932,5.0741,5.0741,638156.3317
2011-04-20 13:00:00,13.27,13.28,13.21,13.27,1204561.65359943,5.0741,5.0779,5.0511,5.0741,1204561.6536
2011-04-20 13:30:00,13.26,13.34,13.25,13.33,881682.1097647898,5.0702,5.1008,5.0664,5.097,881682.1098
2011-04-20 14:00:00,13.33,13.34,13.3,13.33,859586.6001425517,5.097,5.1008,5.0855,5.097,859586.6001
2011-04-20 14:30:00,13.32,13.36,13.32,13.35,889997.6241387504,5.0932,5.1085,5.0932,5.1047,889997.6241
2011-04-20 15:00:00,13.34,13.37,13.31,13.37,977191.7320028512,5.1008,5.1123,5.0894,5.1123,977191.732
2011-04-20 15:30:00,13.37,13.37,13.33,13.37,1754098.3606557378,5.1123,5.1123,5.097,5.1123,1754098.3607
2011-04-21 09:30:00,13.39,13.41,13.31,13.37,2587075.314801616,5.12,5.1276,5.0894,5.1123,2587075.3148
2011-04-21 10:00:00,13.38,13.45,13.33,13.44,4543597.05393205,5.1161,5.1429,5.097,5.1391,4543597.0539
2011-04-21 10:30:00,13.44,13.44,13.39,13.41,1394155.3813257306,5.1391,5.1391,5.12,5.1276,1394155.3813
2011-04-21 11:00:00,13.41,13.41,13.35,13.41,742456.6405321929,5.1276,5.1276,5.1047,5.1276,742456.6405
2011-04-21 11:30:00,13.41,13.41,13.38,13.41,491090.5203136137,5.1276,5.1276,5.1161,5.1276,491090.5203
2011-04-21 12:00:00,13.4,13.41,13.34,13.35,857923.4972677596,5.1238,5.1276,5.1008,5.1047,857923.4973
2011-04-21 12:30:00,13.36,13.4,13.35,13.39,398431.931575196,5.1085,5.1238,5.1047,5.12,398431.9316
2011-04-21 13:00:00,13.39,13.4,13.36,13.39,451176.051318603,5.12,5.1238,5.1085,5.12,451176.0513
2011-04-21 13:30:00,13.39,13.41,13.37,13.41,407222.6181990972,5.12,5.1276,5.1123,5.1276,407222.6182
2011-04-21 14:00:00,13.41,13.41,13.38,13.38,547398.4319315752,5.1276,5.1276,5.1161,5.1161,547398.4319
2011-04-21 14:30:00,13.39,13.43,13.38,13.41,1038726.5383701592,5.12,5.1352,5.1161,5.1276,1038726.5384
2011-04-21 15:00:00,13.41,13.45,13.4,13.43,1071275.8374910906,5.1276,5.1429,5.1238,5.1352,1071275.8375
2011-04-21 15:30:00,13.42,13.47,13.42,13.45,2260869.565217392,5.1314,5.1505,5.1314,5.1429,2260869.5652
2011-04-25 09:30:00,13.66,13.86,13.57,13.82,3790211.451651224,5.2232,5.2997,5.1888,5.2844,3790211.4517
2011-04-25 10:00:00,13.82,13.85,13.73,13.76,1940128.296507484,5.2844,5.2958,5.25,5.2614,1940128.2965
2011-04-25 10:30:00,13.76,13.79,13.7,13.79,1448562.6039439298,5.2614,5.2729,5.2385,5.2729,1448562.6039
2011-04-25 11:00:00,13.79,13.83,13.78,13.82,1383226.4195770968,5.2729,5.2882,5.2691,5.2844,1383226.4196
2011-04-25 11:30:00,13.82,13.82,13.78,13.81,1275599.90496555,5.2844,5.2844,5.2691,5.2805,1275599.905
2011-04-25 12:00:00,13.81,13.83,13.79,13.8,835827.9876455215,5.2805,5.2882,5.2729,5.2767,835827.9876
2011-04-25 12:30:00,13.81,13.81,13.73,13.76,792587.3129009266,5.2805,5.2805,5.25,5.2614,792587.3129
2011-04-25 13:00:00,13.76,13.77,13.74,13.76,660251.8412924685,5.2614,5.2653,5.2538,5.2614,660251.8413
2011-04-25 13:30:00,13.76,13.81,13.74,13.81,1075552.387740556,5.2614,5.2805,5.2538,5.2805,1075552.3877
2011-04-25 14:00:00,13.81,13.85,13.8,13.84,1210263.720598717,5.2805,5.2958,5.2767,5.292,1210263.7206
2011-04-25 14:30:00,13.84,13.87,13.81,13.85,1239011.6417201236,5.292,5.3035,5.2805,5.2958,1239011.6417
2011-04-25 15:00:00,13.85,13.87,13.83,13.86,1178902.3521026373,5.2958,5.3035,5.2882,5.2997,1178902.3521
2011-04-25 15:30:00,13.86,13.87,13.82,13.87,4000000.0,5.2997,5.3035,5.2844,5.3035,4000000.0
2011-04-26 09:30:00,13.98,14.06,13.92,13.92,3447374.673319078,5.3456,5.3761,5.3226,5.3226,3447374.6733
2011-04-26 10:00:00,13.93,14.0,13.81,13.97,3610121.168923735,5.3264,5.3532,5.2805,5.3417,3610121.1689
2011-04-26 10:30:00,13.97,14.01,13.92,13.94,2111903.064861012,5.3417,5.357,5.3226,5.3303,2111903.0649
2011-04-26 11:00:00,13.94,13.99,13.91,13.97,1350914.7065811355,5.3303,5.3494,5.3188,5.3417,1350914.7066
2011-04-26 11:30:00,13.97,13.99,13.93,13.95,1280589.2135899265,5.3417,5.3494,5.3264,5.3341,1280589.2136
2011-04-26 12:00:00,13.95,13.98,13.93,13.98,831551.4373960561,5.3341,5.3456,5.3264,5.3456,831551.4374
2011-04-26 12:30:00,13.98,13.98,13.93,13.94,621050.1306723688,5.3456,5.3456,5.3264,5.3303,621050.1307
2011-04-26 13:00:00,13.94,13.94,13.84,13.89,1019244.4761225944,5.3303,5.3303,5.292,5.3111,1019244.4761
2011-04-26 13:30:00,13.89,13.93,13.87,13.92,842242.8130197197,5.3111,5.3264,5.3035,5.3226,842242.813
2011-04-26 14:00:00,13.92,13.98,13.9,13.97,1122356.8543597057,5.3226,5.3456,5.315,5.3417,1122356.8544
2011-04-26 14:30:00,13.97,13.99,13.96,13.99,1080066.5241149918,5.3417,5.3494,5.3379,5.3494,1080066.5241
2011-04-26 15:00:00,13.99,14.0,13.88,13.89,2278213.352340224,5.3494,5.3532,5.3073,5.3111,2278213.3523
2011-04-26 15:30:00,13.89,13.93,13.85,13.93,2608695.652173913,5.3111,5.3264,5.2958,5.3264,2608695.6522
2011-04-27 09:30:00,14.07,14.07,13.92,13.99,2101211.6892373487,5.38,5.38,5.3226,5.3494,2101211.6892
2011-04-27 10:00:00,13.99,14.07,13.96,14.07,1616298.4081729627,5.3494,5.38,5.3379,5.38,1616298.4082
2011-04-27 10:30:00,14.07,14.08,13.99,14.0,1537894.9869327631,5.38,5.3838,5.3494,5.3532,1537894.9869
2011-04-27 11:00:00,14.01,14.03,13.97,14.0,1372772.6300784035,5.357,5.3647,5.3417,5.3532,1372772.6301
2011-04-27 11:30:00,14.0,14.08,13.99,14.03,1263483.012592065,5.3532,5.3838,5.3494,5.3647,1263483.0126
2011-04-27 12:00:00,14.03,14.05,13.97,13.98,962461.3922546924,5.3647,5.3723,5.3417,5.3456,962461.3923
2011-04-27 12:30:00,13.98,14.07,13.97,14.06,1581848.420052269,5.3456,5.38,5.3417,5.3761,1581848.4201
2011-04-27 13:00:00,14.05,14.15,14.03,14.13,1880494.1791399384,5.3723,5.4106,5.3647,5.4029,1880494.1791
2011-04-27 13:30:00,14.13,14.23,14.1,14.16,2770966.975528629,5.4029,5.4411,5.3914,5.4144,2770966.9755
2011-04-27 14:00:00,14.16,14.18,14.13,14.15,1689950.1069137563,5.4144,5.422,5.4029,5.4106,1689950.1069
2011-04-27 14:30:00,14.15,14.2,14.13,14.19,2006652.4114991685,5.4106,5.4297,5.4029,5.4258,2006652.4115
2011-04-27 15:00:00,14.19,14.28,14.18,14.27,3233547.160845807,5.4258,5.4603,5.422,5.4564,3233547.1608
2011-04-27 15:30:00,14.27,14.41,14.25,14.32,9144214.777856974,5.4564,5.51,5.4488,5.4756,9144214.7779
2011-04-28 09:30:00,14.53,14.58,14.09,14.22,9771679.73390354,5.5559,5.575,5.3876,5.4373,9771679.7339
2011-04-28 10:00:00,14.23,14.26,13.97,14.06,4937990.021382751,5.4411,5.4526,5.3417,5.3761,4937990.0214
2011-04-28 10:30:00,14.06,14.11,13.99,14.11,2722736.992159658,5.3761,5.3953,5.3494,5.3953,2722736.9922
2011-04-28 11:00:00,14.11,14.17,14.06,14.15,1882394.8681397007,5.3953,5.4182,5.3761,5.4106,1882394.8681
2011-04-28 11:30:00,14.14,14.21,14.14,14.21,2675457.353290568,5.4067,5.4335,5.4067,5.4335,2675457.3533
2011-04-28 12:00:00,14.21,14.29,14.2,14.29,1664528.391541934,5.4335,5.4641,5.4297,5.4641,1664528.3915
2011-04-28 12:30:00,14.29,14.31,14.2,14.25,1635067.7120456165,5.4641,5.4717,5.4297,5.4488,1635067.712
2011-04-28 13:00:00,14.25,14.28,14.2,14.26,1421240.199572345,5.4488,5.4603,5.4297,5.4526,1421240.1996
2011-04-28 13:30:00,14.26,14.41,14.22,14.39,3433594.678070801,5.4526,5.51,5.4373,5.5023,3433594.6781
2011-04-28 14:00:00,14.39,14.4,14.35,14.38,1742456.640532193,5.5023,5.5061,5.487,5.4985,1742456.6405
2011-04-28 14:30:00,14.37,14.43,14.29,14.3,2787598.0042765504,5.4947,5.5176,5.4641,5.4679,2787598.0043
2011-04-28 15:00:00,14.3,14.34,14.27,14.32,2763601.80565455,5.4679,5.4832,5.4564,5.4756,2763601.8057
2011-04-28 15:30:00,14.32,14.35,14.29,14.32,3761701.116654788,5.4756,5.487,5.4641,5.4756,3761701.1167
2011-04-29 09:30:00,14.33,14.42,14.31,14.38,2174150.629603232,5.4794,5.5138,5.4717,5.4985,2174150.6296
2011-04-29 10:00:00,14.38,14.52,14.37,14.51,1852696.602518413,5.4985,5.552,5.4947,5.5482,1852696.6025
2011-04-29 10:30:00,14.51,14.51,14.39,14.44,1186742.6942266573,5.5482,5.5482,5.5023,5.5214,1186742.6942
2011-04-29 11:00:00,14.44,14.46,14.38,14.4,1291755.7614635306,5.5214,5.5291,5.4985,5.5061,1291755.7615
2011-04-29 11:30:00,14.41,14.5,14.4,14.42,857685.9111427893,5.51,5.5444,5.5061,5.5138,857685.9111
2011-04-29 12:00:00,14.42,14.42,14.37,14.37,818959.3727726301,5.5138,5.5138,5.4947,5.4947,818959.3728
2011-04-29 12:30:00,14.37,14.39,14.31,14.33,1124970.3017343788,5.4947,5.5023,5.4717,5.4794,1124970.3017
2011-04-29 13:00:00,14.33,14.39,14.33,14.39,980755.5238774056,5.4794,5.5023,5.4794,5.5023,980755.5239
2011-04-29 13:30:00,14.38,14.39,14.34,14.36,1090995.4858636255,5.4985,5.5023,5.4832,5.4909,1090995.4859
2011-04-29 14:00:00,14.36,14.39,14.35,14.38,1280351.627464956,5.4909,5.5023,5.487,5.4985,1280351.6275
2011-04-29 14:30:00,14.38,14.45,14.38,14.42,1546923.2596816346,5.4985,5.5253,5.4985,5.5138,1546923.2597
2011-04-29 15:00:00,14.42,14.44,14.39,14.44,1773818.0090282727,5.5138,5.5214,5.5023,5.5214,1773818.009
2011-04-29 15:30:00,14.44,14.48,14.42,14.48,3332382.988833452,5.5214,5.5367,5.5138,5.5367,3332382.9888
2011-05-02 09:30:00,14.19,14.43,14.18,14.4,3442385.364694702,5.4258,5.5176,5.422,5.5061,3442385.3647
2011-05-02 10:00:00,14.41,14.47,14.36,14.38,1745307.674031837,5.51,5.5329,5.4909,5.4985,1745307.674
2011-05-02 10:30:00,14.39,14.4,14.33,14.35,1489189.8313138513,5.5023,5.5061,5.4794,5.487,1489189.8313
2011-05-02 11:00:00,14.35,14.37,14.27,14.27,1556189.1185554764,5.487,5.4947,5.4564,5.4564,1556189.1186
2011-05-02 11:30:00,14.27,14.29,14.23,14.27,1055595.153243051,5.4564,5.4641,5.4411,5.4564,1055595.1532
2011-05-02 12:00:00,14.26,14.31,14.22,14.22,997861.7248752674,5.4526,5.4717,5.4373,5.4373,997861.7249
2011-05-02 12:30:00,14.22,14.28,14.2,14.26,1039676.8828700404,5.4373,5.4603,5.4297,5.4526,1039676.8829
2011-05-02 13:00:00,14.27,14.31,14.26,14.31,751247.3271560941,5.4564,5.4717,5.4526,5.4717,751247.3272
2011-05-02 13:30:00,14.31,14.32,14.29,14.31,1082442.3853646948,5.4717,5.4756,5.4641,5.4717,1082442.3854
2011-05-02 14:00:00,14.31,14.34,14.3,14.31,1063197.9092421003,5.4717,5.4832,5.4679,5.4717,1063197.9092
2011-05-02 14:30:00,14.31,14.32,14.26,14.26,874554.5260156807,5.4717,5.4756,5.4526,5.4526,874554.526
2011-05-02 15:00:00,14.26,14.31,14.24,14.25,1516274.6495604657,5.4526,5.4717,5.445,5.4488,1516274.6496
2011-05-02 15:30:00,14.25,14.25,14.14,14.16,4959847.944880019,5.4488,5.4488,5.4067,5.4144,4959847.9449
2011-05-03 09:30:00,14.12,14.28,14.05,14.25,2242813.0197196486,5.3991,5.4603,5.3723,5.4488,2242813.0197
2011-05-03 10:00:00,14.25,14.3,14.2,14.22,1449037.7761938702,5.4488,5.4679,5.4297,5.4373,1449037.7762
2011-05-03 10:30:00,14.22,14.23,14.1,14.1,1006177.239249228,5.4373,5.4411,5.3914,5.3914,1006177.2392
2011-05-03 11:00:00,14.11,14.16,14.1,14.1,869090.0451413637,5.3953,5.4144,5.3914,5.3914,869090.0451
2011-05-03 11:30:00,14.1,14.15,14.09,14.15,938227.6075077216,5.3914,5.4106,5.3876,5.4106,938227.6075
2011-05-03 12:00:00,14.15,14.17,14.1,14.11,486576.383939178,5.4106,5.4182,5.3914,5.3953,486576.3839
2011-05-03 12:30:00,14.11,14.12,14.02,14.04,742694.2266571632,5.3953,5.3991,5.3608,5.3685,742694.2267
2011-05-03 13:00:00,14.04,14.08,14.02,14.02,631979.0924210027,5.3685,5.3838,5.3608,5.3608,631979.0924
2011-05-03 13:30:00,14.02,14.08,14.0,14.06,722261.8199097173,5.3608,5.3838,5.3532,5.3761,722261.8199
2011-05-03 14:00:00,14.06,14.07,14.0,14.05,784746.9707769067,5.3761,5.38,5.3532,5.3723,784746.9708
2011-05-03 14:30:00,14.05,14.07,14.02,14.05,679971.4896650036,5.3723,5.38,5.3608,5.3723,679971.4897
2011-05-03 15:00:00,14.05,14.09,14.04,14.07,649085.2934188644,5.3723,5.3876,5.3685,5.38,649085.2934
2011-05-03 15:30:00,14.07,14.13,14.05,14.12,1543834.6400570208,5.38,5.4029,5.3723,5.3991,1543834.6401
2011-05-04 09:30:00,14.04,14.08,13.94,13.98,2379900.2138275127,5.3685,5.3838,5.3303,5.3456,2379900.2138
2011-05-04 10:00:00,13.98,14.0,13.91,13.94,1111190.3064861011,5.3456,5.3532,5.3188,5.3303,1111190.3065
2011-05-04 10:30:00,13.94,13.95,13.75,13.82,2501544.309812307,5.3303,5.3341,5.2576,5.2844,2501544.3098
2011-05-04 11:00:00,13.82,13.85,13.78,13.83,1850795.9135186505,5.2844,5.2958,5.2691,5.2882,1850795.9135
2011-05-04 11:30:00,13.83,13.86,13.8,13.85,1629840.81729627,5.2882,5.2997,5.2767,5.2958,1629840.8173
2011-05-04 12:00:00,13.86,13.94,13.85,13.87,1182703.730102162,5.2997,5.3303,5.2958,5.3035,1182703.7301
2011-05-04 12:30:00,13.87,13.9,13.84,13.87,1214065.0985982418,5.3035,5.315,5.292,5.3035,1214065.0986
2011-05-04 13:00:00,13.87,13.95,13.87,13.94,1025896.8876217628,5.3035,5.3341,5.3035,5.3303,1025896.8876
2011-05-04 13:30:00,13.94,13.98,13.91,13.94,876217.6288904728,5.3303,5.3456,5.3188,5.3303,876217.6289
2011-05-04 14:00:00,13.94,13.98,13.89,13.95,1710144.927536232,5.3303,5.3456,5.3111,5.3341,1710144.9275
2011-05-04 14:30:00,13.94,13.99,13.93,13.96,910667.6170111664,5.3303,5.3494,5.3264,5.3379,910667.617
2011-05-04 15:00:00,13.96,13.97,13.89,13.94,1031836.5407460204,5.3379,5.3417,5.3111,5.3303,1031836.5407
2011-05-04 15:30:00,13.94,13.95,13.88,13.89,2622713.233547161,5.3303,5.3341,5.3073,5.3111,2622713.2335
2011-05-05 09:30:00,13.76,13.88,13.66,13.85,2187217.8664765977,5.2614,5.3073,5.2232,5.2958,2187217.8665
2011-05-05 10:00:00,13.84,13.88,13.74,13.79,941078.6410073652,5.292,5.3073,5.2538,5.2729,941078.641
2011-05-05 10:30:00,13.78,13.87,13.76,13.84,1423378.4746970776,5.2691,5.3035,5.2614,5.292,1423378.4747
2011-05-05 11:00:00,13.83,13.89,13.82,13.89,1715371.8222855786,5.2882,5.3111,5.2844,5.3111,1715371.8223
2011-05-05 11:30:00,13.89,13.95,13.87,13.93,1695414.587788073,5.3111,5.3341,5.3035,5.3264,1695414.5878
2011-05-05 12:00:00,13.93,14.03,13.93,14.0,1180565.4549774292,5.3264,5.3647,5.3264,5.3532,1180565.455
2011-05-05 12:30:00,13.99,14.0,13.91,13.94,580185.3171774768,5.3494,5.3532,5.3188,5.3303,580185.3172
2011-05-05 13:00:00,13.94,13.98,13.93,13.94,355904.015205512,5.3303,5.3456,5.3264,5.3303,355904.0152
2011-05-05 13:30:00,13.94,13.96,13.89,13.92,541696.364932288,5.3303,5.3379,5.3111,5.3226,541696.3649
2011-05-05 14:00:00,13.92,13.95,13.9,13.94,511285.3409360893,5.3226,5.3341,5.315,5.3303,511285.3409
2011-05-05 14:30:00,13.94,13.96,13.84,13.84,727013.5424091233,5.3303,5.3379,5.292,5.292,727013.5424
2011-05-05 15:00:00,13.84,13.86,13.74,13.74,2064148.2537419808,5.292,5.2997,5.2538,5.2538,2064148.2537
2011-05-05 15:30:00,13.74,13.78,13.72,13.76,3127346.162984082,5.2538,5.2691,5.2461,5.2614,3127346.163
2011-05-06 09:30:00,13.89,13.99,13.54,13.8,4073176.526490853,5.3111,5.3494,5.1773,5.2767,4073176.5265
2011-05-06 10:00:00,13.8,13.91,13.79,13.88,1659539.0829175576,5.2767,5.3188,5.2729,5.3073,1659539.0829
2011-05-06 10:30:00,13.88,13.95,13.83,13.95,1823711.0952720365,5.3073,5.3341,5.2882,5.3341,1823711.0953
2011-05-06 11:00:00,13.95,14.06,13.94,14.05,1638156.3316702305,5.3341,5.3761,5.3303,5.3723,1638156.3317
2011-05-06 11:30:00,14.05,14.06,14.01,14.03,1116417.2012354478,5.3723,5.3761,5.357,5.3647,1116417.2012
2011-05-06 12:00:00,14.03,14.05,13.97,13.98,1469232.596816346,5.3647,5.3723,5.3417,5.3456,1469232.5968
2011-05-06 12:30:00,13.98,14.01,13.92,13.99,2063910.6676170111,5.3456,5.357,5.3226,5.3494,2063910.6676
2011-05-06 13:00:00,13.99,13.99,13.85,13.9,1780232.8344024708,5.3494,5.3494,5.2958,5.315,1780232.8344
2011-05-06 13:30:00,13.9,13.92,13.8,13.82,1477548.1111903065,5.315,5.3226,5.2767,5.2844,1477548.1112
2011-05-06 14:00:00,13.82,13.85,13.75,13.76,1515086.7189356142,5.2844,5.2958,5.2576,5.2614,1515086.7189
2011-05-06 14:30:00,13.76,13.79,13.68,13.75,1831551.437396056,5.2614,5.2729,5.2308,5.2576,1831551.4374
2011-05-06 15:00:00,13.75,13.8,13.74,13.75,1445473.9843193158,5.2576,5.2767,5.2538,5.2576,1445473.9843
2011-05-06 15:30:00,13.76,13.8,13.73,13.77,2860299.358517463,5.2614,5.2767,5.25,5.2653,2860299.3585
2011-05-09 09:30:00,13.71,13.97,13.62,13.69,3114991.684485626,5.2423,5.3417,5.2079,5.2347,3114991.6845
2011-05-09 10:00:00,13.69,13.79,13.68,13.75,2311950.582086006,5.2347,5.2729,5.2308,5.2576,2311950.5821
2011-05-09 10:30:00,13.75,13.85,13.71,13.84,1284865.7638393918,5.2576,5.2958,5.2423,5.292,1284865.7638
2011-05-09 11:00:00,13.84,13.87,13.81,13.83,688762.1762889047,5.292,5.3035,5.2805,5.2882,688762.1763
2011-05-09 11:30:00,13.83,13.91,13.77,13.91,1006652.4114991684,5.2882,5.3188,5.2653,5.3188,1006652.4115
2011-05-09 12:00:00,13.91,13.99,13.9,13.96,969351.3898788312,5.3188,5.3494,5.315,5.3379,969351.3899
2011-05-09 12:30:00,13.96,14.01,13.96,13.97,866476.5977666904,5.3379,5.357,5.3379,5.3417,866476.5978
2011-05-09 13:00:00,13.97,13.99,13.95,13.97,637918.7455452601,5.3417,5.3494,5.3341,5.3417,637918.7455
2011-05-09 13:30:00,13.96,14.02,13.96,14.01,594915.6569256355,5.3379,5.3608,5.3379,5.357,594915.6569
2011-05-09 14:00:00,14.01,14.02,13.99,14.01,665478.7360418151,5.357,5.3608,5.3494,5.357,665478.736
2011-05-09 14:30:00,14.01,14.01,13.95,13.97,1717985.269660252,5.357,5.357,5.3341,5.3417,1717985.2697
2011-05-09 15:00:00,13.97,13.99,13.95,13.97,1374435.7329531957,5.3417,5.3494,5.3341,5.3417,1374435.733
2011-05-09 15:30:00,13.97,13.98,13.93,13.94,1805892.135899264,5.3417,5.3456,5.3264,5.3303,1805892.1359
2011-05-10 09:30:00,14.31,14.47,14.18,14.39,10168686.148728916,5.4717,5.5329,5.422,5.5023,10168686.1487
2011-05-10 10:00:00,14.39,14.45,14.24,14.28,5590639.106676171,5.5023,5.5253,5.445,5.4603,5590639.1067
2011-05-10 10:30:00,14.28,14.31,14.15,14.3,3641720.123544785,5.4603,5.4717,5.4106,5.4679,3641720.1235
2011-05-10 11:00:00,14.3,14.32,14.25,14.26,1162271.3233547162,5.4679,5.4756,5.4488,5.4526,1162271.3234
2011-05-10 11:30:00,14.26,14.31,14.25,14.3,862912.805892136,5.4526,5.4717,5.4488,5.4679,862912.8059
2011-05-10 12:00:00,14.29,14.3,14.28,14.3,700403.8964124495,5.4641,5.4679,5.4603,5.4679,700403.8964
2011-05-10 12:30:00,14.29,14.33,14.29,14.3,1852221.4302684723,5.4641,5.4794,5.4641,5.4679,1852221.4303
2011-05-10 13:00:00,14.31,14.31,14.22,14.25,945355.1912568306,5.4717,5.4717,5.4373,5.4488,945355.1913
2011-05-10 13:30:00,14.26,14.28,14.2,14.22,866951.770016631,5.4526,5.4603,5.4297,5.4373,866951.77
2011-05-10 14:00:00,14.23,14.24,14.18,14.22,548823.948681397,5.4411,5.445,5.422,5.4373,548823.9487
2011-05-10 14:30:00,14.22,14.3,14.21,14.3,1066999.2872416251,5.4373,5.4679,5.4335,5.4679,1066999.2872
2011-05-10 15:00:00,14.29,14.32,14.28,14.31,1131860.2993585174,5.4641,5.4756,5.4603,5.4717,1131860.2994
2011-05-10 15:30:00,14.31,14.31,14.25,14.28,2074126.870990734,5.4717,5.4717,5.4488,5.4603,2074126.871
2011-05-11 09:30:00,14.14,14.31,14.12,14.27,5165597.529104301,5.4067,5.4717,5.3991,5.4564,5165597.5291
2011-05-11 10:00:00,14.27,14.28,14.24,14.27,1432644.3335709197,5.4564,5.4603,5.445,5.4564,1432644.3336
2011-05-11 10:30:00,14.27,14.27,14.15,14.2,1168210.9764789736,5.4564,5.4564,5.4106,5.4297,1168210.9765
2011-05-11 11:00:00,14.2,14.21,14.17,14.17,933475.8850083156,5.4297,5.4335,5.4182,5.4182,933475.885
2011-05-11 11:30:00,14.18,14.18,14.11,14.11,924447.612259444,5.422,5.422,5.3953,5.3953,924447.6123
2011-05-11 12:00:00,14.11,14.12,14.0,14.03,1800665.2411499168,5.3953,5.3991,5.3532,5.3647,1800665.2411
2011-05-11 12:30:00,14.03,14.09,14.01,14.09,1068187.2178664766,5.3647,5.3876,5.357,5.3876,1068187.2179
2011-05-11 13:00:00,14.09,14.1,13.96,13.98,2515086.7189356145,5.3876,5.3914,5.3379,5.3456,2515086.7189
2011-05-11 13:30:00,13.99,14.03,13.96,14.02,1913756.2366357804,5.3494,5.3647,5.3379,5.3608,1913756.2366
2011-05-11 14:00:00,14.02,14.05,13.96,13.96,870277.9757662152,5.3608,5.3723,5.3379,5.3379,870277.9758
2011-05-11 14:30:00,13.97,14.0,13.95,13.97,1549774.2931812785,5.3417,5.3532,5.3341,5.3417,1549774.2932
2011-05-11 15:00:00,13.97,14.02,13.96,13.99,1706105.9634117368,5.3417,5.3608,5.3379,5.3494,1706105.9634
2011-05-11 15:30:00,13.99,14.03,13.95,14.02,2727251.128534093,5.3494,5.3647,5.3341,5.3608,2727251.1285
2011-05-12 09:30:00,14.0,14.03,13.87,13.95,1925397.9567593248,5.3532,5.3647,5.3035,5.3341,1925397.9568
2011-05-12 10:00:00,13.95,14.1,13.94,13.99,2298408.172962699,5.3341,5.3914,5.3303,5.3494,2298408.173
2011-05-12 10:30:00,14.0,14.02,13.98,14.01,1175576.146353053,5.3532,5.3608,5.3456,5.357,1175576.1464
2011-05-12 11:00:00,14.01,14.06,13.99,14.05,1189593.7277263007,5.357,5.3761,5.3494,5.3723,1189593.7277
2011-05-12 11:30:00,14.05,14.08,14.01,14.01,952007.6027559992,5.3723,5.3838,5.357,5.357,952007.6028
2011-05-12 12:00:00,14.01,14.04,13.99,14.04,922784.509384652,5.357,5.3685,5.3494,5.3685,922784.5094
2011-05-12 12:30:00,14.04,14.05,14.0,14.02,2150154.430981231,5.3685,5.3723,5.3532,5.3608,2150154.431
2011-05-12 13:00:00,14.02,14.13,14.02,14.11,1514373.9605607032,5.3608,5.4029,5.3608,5.3953,1514373.9606
2011-05-12 13:30:00,14.11,14.14,14.1,14.1,716322.1667854597,5.3953,5.4067,5.3914,5.3914,716322.1668
2011-05-12 14:00:00,14.11,14.15,14.1,14.14,1234497.5053456875,5.3953,5.4106,5.3914,5.4067,1234497.5053
2011-05-12 14:30:00,14.14,14.2,14.13,14.15,1053219.2919933477,5.4067,5.4297,5.4029,5.4106,1053219.292
2011-05-12 15:00:00,14.15,14.21,14.13,14.15,1384889.5224518888,5.4106,5.4335,5.4029,5.4106,1384889.5225
2011-05-12 15:30:00,14.15,14.15,14.1,14.13,2114754.098360656,5.4106,5.4106,5.3914,5.4029,2114754.0984
2011-05-13 09:30:00,14.1,14.21,14.09,14.19,1856973.1527678785,5.3914,5.4335,5.3876,5.4258,1856973.1528
2011-05-13 10:00:00,14.19,14.24,14.12,14.23,1377524.3525778097,5.4258,5.445,5.3991,5.4411,1377524.3526
2011-05-13 10:30:00,14.23,14.28,14.2,14.2,1263958.1848420054,5.4411,5.4603,5.4297,5.4297,1263958.1848
2011-05-13 11:00:00,14.2,14.21,14.05,14.1,1740080.77928249,5.4297,5.4335,5.3723,5.3914,1740080.7793
2011-05-13 11:30:00,14.1,14.13,14.02,14.03,968876.2176288904,5.3914,5.4029,5.3608,5.3647,968876.2176
2011-05-13 12:00:00,14.03,14.08,14.0,14.06,992872.4162508908,5.3647,5.3838,5.3532,5.3761,992872.4163
2011-05-13 12:30:00,14.06,14.09,14.05,14.05,564504.632929437,5.3761,5.3876,5.3723,5.3723,564504.6329
2011-05-13 13:00:00,14.05,14.09,14.04,14.08,413399.857448325,5.3723,5.3876,5.3685,5.3838,413399.8574
2011-05-13 13:30:00,14.08,14.11,14.06,14.11,656688.049417914,5.3838,5.3953,5.3761,5.3953,656688.0494
2011-05-13 14:00:00,14.11,14.13,14.1,14.12,466143.977191732,5.3953,5.4029,5.3914,5.3991,466143.9772
2011-05-13 14:30:00,14.12,14.13,14.09,14.12,985269.6602518412,5.3991,5.4029,5.3876,5.3991,985269.6603
2011-05-13 15:00:00,14.13,14.17,14.12,14.14,1093133.7609883584,5.4029,5.4182,5.3991,5.4067,1093133.761
2011-05-13 15:30:00,14.14,14.17,14.13,14.13,1961511.0477548111,5.4067,5.4182,5.4029,5.4029,1961511.0478
2011-05-16 09:30:00,14.03,14.06,13.95,14.01,1706343.549536707,5.3647,5.3761,5.3341,5.357,1706343.5495
2011-05-16 10:00:00,14.01,14.04,13.96,13.97,1091233.071988596,5.357,5.3685,5.3379,5.3417,1091233.072
2011-05-16 10:30:00,13.98,14.01,13.97,14.0,666191.494416726,5.3456,5.357,5.3417,5.3532,666191.4944
2011-05-16 11:00:00,14.0,14.02,13.9,13.91,811594.2028985508,5.3532,5.3608,5.315,5.3188,811594.2029
2011-05-16 11:30:00,13.91,13.92,13.84,13.86,1292230.933713471,5.3188,5.3226,5.292,5.2997,1292230.9337
2011-05-16 12:00:00,13.86,13.86,13.78,13.81,986220.0047517226,5.2997,5.2997,5.2691,5.2805,986220.0048
2011-05-16 12:30:00,13.81,13.85,13.76,13.76,834640.05702067,5.2805,5.2958,5.2614,5.2614,834640.057
2011-05-16 13:00:00,13.77,13.77,13.66,13.67,1688049.4179139938,5.2653,5.2653,5.2232,5.227,1688049.4179
2011-05-16 13:30:00,13.67,13.73,13.67,13.71,886433.8322641958,5.227,5.25,5.227,5.2423,886433.8323
2011-05-16 14:00:00,13.72,13.78,13.69,13.7,876217.6288904728,5.2461,5.2691,5.2347,5.2385,876217.6289
2011-05-16 14:30:00,13.7,13.72,13.67,13.69,816345.9253979567,5.2385,5.2461,5.227,5.2347,816345.9254
2011-05-16 15:00:00,13.69,13.74,13.66,13.66,1206224.7564742218,5.2347,5.2538,5.2232,5.2232,1206224.7565
2011-05-16 15:30:00,13.66,13.67,13.6,13.62,2799477.3105250653,5.2232,5.227,5.2002,5.2079,2799477.3105
2011-05-17 09:30:00,13.6,13.65,13.52,13.53,1753860.7745307677,5.2002,5.2194,5.1697,5.1735,1753860.7745
2011-05-17 10:00:00,13.53,13.65,13.49,13.64,1333808.505583274,5.1735,5.2194,5.1582,5.2155,1333808.5056
2011-05-17 10:30:00,13.64,13.64,13.57,13.58,817533.8560228082,5.2155,5.2155,5.1888,5.1926,817533.856
2011-05-17 11:00:00,13.58,13.62,13.51,13.58,1045616.535994298,5.1926,5.2079,5.1658,5.1926,1045616.536
2011-05-17 11:30:00,13.59,13.6,13.54,13.6,888809.6935138988,5.1964,5.2002,5.1773,5.2002,888809.6935
2011-05-17 12:00:00,13.6,13.65,13.59,13.62,857210.7388928487,5.2002,5.2194,5.1964,5.2079,857210.7389
2011-05-17 12:30:00,13.62,13.68,13.57,13.6,1043953.433119506,5.2079,5.2308,5.1888,5.2002,1043953.4331
2011-05-17 13:00:00,13.6,13.67,13.6,13.66,870753.1480161559,5.2002,5.227,5.2002,5.2232,870753.148
2011-05-17 13:30:00,13.66,13.7,13.62,13.68,786647.6597766691,5.2232,5.2385,5.2079,5.2308,786647.6598
2011-05-17 14:00:00,13.68,13.71,13.63,13.63,775243.5257780945,5.2308,5.2423,5.2117,5.2117,775243.5258
2011-05-17 14:30:00,13.63,13.72,13.62,13.72,1094321.69161321,5.2117,5.2461,5.2079,5.2461,1094321.6916
2011-05-17 15:00:00,13.72,13.74,13.67,13.71,1521739.1304347827,5.2461,5.2538,5.227,5.2423,1521739.1304
2011-05-17 15:30:00,13.71,13.75,13.7,13.74,1901876.9303872653,5.2423,5.2576,5.2385,5.2538,1901876.9304
2011-05-18 09:30:00,13.71,13.73,13.55,13.55,1609645.9966737942,5.2423,5.25,5.1811,5.1811,1609645.9967
2011-05-18 10:00:00,13.56,13.63,13.55,13.62,1344024.708956997,5.185,5.2117,5.1811,5.2079,1344024.709
2011-05-18 10:30:00,13.62,13.67,13.62,13.65,732240.4371584699,5.2079,5.227,5.2079,5.2194,732240.4372
2011-05-18 11:00:00,13.65,13.71,13.65,13.7,799239.7244000951,5.2194,5.2423,5.2194,5.2385,799239.7244
2011-05-18 11:30:00,13.7,13.7,13.67,13.7,416250.89094796864,5.2385,5.2385,5.227,5.2385,416250.8909
2011-05-18 12:00:00,13.7,13.71,13.68,13.7,449988.1206937515,5.2385,5.2423,5.2308,5.2385,449988.1207
2011-05-18 12:30:00,13.7,13.73,13.7,13.71,604419.1019244476,5.2385,5.25,5.2385,5.2423,604419.1019
2011-05-18 13:00:00,13.71,13.76,13.71,13.75,504632.9294369209,5.2423,5.2614,5.2423,5.2576,504632.9294
2011-05-18 13:30:00,13.75,13.8,13.75,13.8,402946.0679496318,5.2576,5.2767,5.2576,5.2767,402946.0679
2011-05-18 14:00:00,13.8,13.85,13.78,13.85,1718935.614160133,5.2767,5.2958,5.2691,5.2958,1718935.6142
2011-05-18 14:30:00,13.85,13.86,13.79,13.8,1288667.1418389166,5.2958,5.2997,5.2729,5.2767,1288667.1418
2011-05-18 15:00:00,13.8,13.85,13.79,13.85,1109764.7897362795,5.2767,5.2958,5.2729,5.2958,1109764.7897
2011-05-18 15:30:00,13.85,13.86,13.82,13.83,1793300.0712758375,5.2958,5.2997,5.2844,5.2882,1793300.0713
2011-05-19 09:30:00,13.89,13.97,13.89,13.9,1213827.5124732717,5.3111,5.3417,5.3111,5.315,1213827.5125
2011-05-19 10:00:00,13.89,13.89,13.79,13.85,929674.5070087909,5.3111,5.3111,5.2729,5.2958,929674.507
2011-05-19 10:30:00,13.85,13.87,13.81,13.81,720598.7170349251,5.2958,5.3035,5.2805,5.2805,720598.717
2011-05-19 11:00:00,13.81,13.87,13.8,13.87,676645.2839154194,5.2805,5.3035,5.2767,5.3035,676645.2839
2011-05-19 11:30:00,13.86,13.88,13.79,13.81,804941.7913993823,5.2997,5.3073,5.2729,5.2805,804941.7914
2011-05-19 12:00:00,13.81,13.9,13.81,13.89,585887.384176764,5.2805,5.315,5.2805,5.3111,585887.3842
2011-05-19 12:30:00,13.89,13.93,13.89,13.89,921358.9926348302,5.3111,5.3264,5.3111,5.3111,921358.9926
2011-05-19 13:00:00,13.9,13.91,13.87,13.89,506771.2045616536,5.315,5.3188,5.3035,5.3111,506771.2046
2011-05-19 13:30:00,13.89,13.91,13.85,13.86,685911.1427892611,5.3111,5.3188,5.2958,5.2997,685911.1428
2011-05-19 14:00:00,13.86,13.89,13.82,13.83,684485.6260394393,5.2997,5.3111,5.2844,5.2882,684485.626
2011-05-19 14:30:00,13.83,13.85,13.8,13.82,789261.1071513423,5.2882,5.2958,5.2767,5.2844,789261.1072
2011-05-19 15:00:00,13.82,13.86,13.82,13.85,650510.8101686862,5.2844,5.2997,5.2844,5.2958,650510.8102
2011-05-19 15:30:00,13.85,13.87,13.82,13.85,1510572.5825611784,5.2958,5.3035,5.2844,5.2958,1510572.5826
2011-05-20 09:30:00,13.8,13.84,13.73,13.74,1798051.7937752437,5.2767,5.292,5.25,5.2538,1798051.7938
2011-05-20 10:00:00,13.74,13.79,13.68,13.79,1206462.3425991922,5.2538,5.2729,5.2308,5.2729,1206462.3426
2011-05-20 10:30:00,13.79,13.79,13.73,13.77,1237586.1249703018,5.2729,5.2729,5.25,5.2653,1237586.125
2011-05-20 11:00:00,13.77,13.77,13.71,13.72,526966.0251841292,5.2653,5.2653,5.2423,5.2461,526966.0252
2011-05-20 11:30:00,13.72,13.76,13.68,13.68,670468.0446661916,5.2461,5.2614,5.2308,5.2308,670468.0447
2011-05-20 12:00:00,13.68,13.78,13.68,13.78,615110.4775481112,5.2308,5.2691,5.2308,5.2691,615110.4775
2011-05-20 12:30:00,13.78,13.83,13.74,13.75,1175576.146353053,5.2691,5.2882,5.2538,5.2576,1175576.1464
2011-05-20 13:00:00,13.75,13.76,13.72,13.72,1587550.487051556,5.2576,5.2614,5.2461,5.2461,1587550.4871
2011-05-20 13:30:00,13.72,13.75,13.7,13.72,1638869.0900451413,5.2461,5.2576,5.2385,5.2461,1638869.09
2011-05-20 14:00:00,13.72,13.73,13.7,13.72,701829.4131622714,5.2461,5.25,5.2385,5.2461,701829.4132
2011-05-20 14:30:00,13.72,13.73,13.68,13.69,854122.1192682347,5.2461,5.25,5.2308,5.2347,854122.1193
2011-05-20 15:00:00,13.69,13.73,13.67,13.7,1187930.6248515088,5.2347,5.25,5.227,5.2385,1187930.6249
2011-05-20 15:30:00,13.71,13.73,13.66,13.66,2009741.0311237825,5.2423,5.25,5.2232,5.2232,2009741.0311
2011-05-23 09:30:00,13.46,13.47,13.26,13.3,3062960.32311713,5.1467,5.1505,5.0702,5.0855,3062960.3231
2011-05-23 10:00:00,13.3,13.34,13.28,13.33,1413399.857448325,5.0855,5.1008,5.0779,5.097,1413399.8574
2011-05-23 10:30:00,13.33,13.38,13.3,13.34,2621050.1306723687,5.097,5.1161,5.0855,5.1008,2621050.1307
2011-05-23 11:00:00,13.34,13.36,13.33,13.34,958660.0142551676,5.1008,5.1085,5.097,5.1008,958660.0143
2011-05-23 11:30:00,13.34,13.36,13.29,13.35,965550.0118793064,5.1008,5.1085,5.0817,5.1047,965550.0119
2011-05-23 12:00:00,13.35,13.36,13.32,13.36,1350914.7065811355,5.1047,5.1085,5.0932,5.1085,1350914.7066
2011-05-23 12:30:00,13.35,13.39,13.33,13.38,1358992.6348301258,5.1047,5.12,5.097,5.1161,1358992.6348
2011-05-23 13:00:00,13.38,13.38,13.33,13.33,738892.8486576384,5.1161,5.1161,5.097,5.097,738892.8487
2011-05-23 13:30:00,13.33,13.38,13.33,13.37,640294.6067949632,5.097,5.1161,5.097,5.1123,640294.6068
2011-05-23 14:00:00,13.37,13.38,13.35,13.35,1330244.7137087197,5.1123,5.1161,5.1047,5.1047,1330244.7137
2011-05-23 14:30:00,13.35,13.42,13.35,13.39,1904015.2055119984,5.1047,5.1314,5.1047,5.12,1904015.2055
2011-05-23 15:00:00,13.39,13.41,13.35,13.37,1378949.8693276313,5.12,5.1276,5.1047,5.1123,1378949.8693
2011-05-23 15:30:00,13.37,13.38,13.3,13.32,2691613.2097885483,5.1123,5.1161,5.0855,5.0932,2691613.2098
2011-05-24 09:30:00,13.36,13.45,13.3,13.32,2596816.345925398,5.1085,5.1429,5.0855,5.0932,2596816.3459
2011-05-24 10:00:00,13.32,13.33,13.22,13.22,2408885.721073889,5.0932,5.097,5.0549,5.0549,2408885.7211
2011-05-24 10:30:00,13.22,13.23,13.13,13.14,2494416.726063198,5.0549,5.0588,5.0205,5.0244,2494416.7261
2011-05-24 11:00:00,13.14,13.16,13.09,13.09,1718222.8557852225,5.0244,5.032,5.0052,5.0052,1718222.8558
2011-05-24 11:30:00,13.09,13.14,13.05,13.05,2618674.2694226657,5.0052,5.0244,4.9899,4.9899,2618674.2694
2011-05-24 12:00:00,13.05,13.11,13.03,13.05,2133285.8161083395,4.9899,5.0129,4.9823,4.9899,2133285.8161
2011-05-24 12:30:00,13.05,13.09,13.04,13.06,858398.6695177002,4.9899,5.0052,4.9861,4.9938,858398.6695
2011-05-24 13:00:00,13.05,13.09,13.05,13.06,1662865.288667142,4.9899,5.0052,4.9899,4.9938,1662865.2887
2011-05-24 13:30:00,13.06,13.1,13.02,13.1,1095034.4499881207,4.9938,5.0091,4.9785,5.0091,1095034.45
2011-05-24 14:00:00,13.1,13.12,13.09,13.1,1792824.899025897,5.0091,5.0167,5.0052,5.0091,1792824.899
2011-05-24 14:30:00,13.1,13.1,13.05,13.05,1360180.5654549776,5.0091,5.0091,4.9899,4.9899,1360180.5655
2011-05-24 15:00:00,13.05,13.07,13.03,13.04,3320741.268709908,4.9899,4.9976,4.9823,4.9861,3320741.2687
2011-05-24 15:30:00,13.05,13.05,12.97,12.98,5585412.211926824,4.9899,4.9899,4.9594,4.9632,5585412.2119
2011-05-25 09:30:00,12.98,12.99,12.77,12.85,5360180.565454978,4.9632,4.967,4.8829,4.9135,5360180.5655
2011-05-25 10:00:00,12.84,12.88,12.83,12.85,3591827.0373010216,4.9096,4.9249,4.9058,4.9135,3591827.0373
2011-05-25 10:30:00,12.85,12.91,12.83,12.88,3192682.347350915,4.9135,4.9364,4.9058,4.9249,3192682.3474
2011-05-25 11:00:00,12.88,12.89,12.83,12.85,4721073.889284866,4.9249,4.9288,4.9058,4.9135,4721073.8893
2011-05-25 11:30:00,12.85,12.89,12.85,12.88,1618674.2694226657,4.9135,4.9288,4.9135,4.9249,1618674.2694
2011-05-25 12:00:00,12.87,12.88,12.85,12.88,2486338.797814208,4.9211,4.9249,4.9135,4.9249,2486338.7978
2011-05-25 12:30:00,12.88,12.89,12.86,12.88,1032311.7129959612,4.9249,4.9288,4.9173,4.9249,1032311.713
2011-05-25 13:00:00,12.88,12.89,12.88,12.88,914944.167260632,4.9249,4.9288,4.9249,4.9249,914944.1673
2011-05-25 13:30:00,12.88,12.93,12.86,12.92,2117842.7179852696,4.9249,4.9441,4.9173,4.9402,2117842.718
2011-05-25 14:00:00,12.93,12.95,12.9,12.92,2642670.468044666,4.9441,4.9517,4.9326,4.9402,2642670.468
2011-05-25 14:30:00,12.92,12.94,12.88,12.94,3035400.332620575,4.9402,4.9479,4.9249,4.9479,3035400.3326
2011-05-25 15:00:00,12.94,13.01,12.93,13.0,3075789.9738655263,4.9479,4.9747,4.9441,4.9708,3075789.9739
2011-05-25 15:30:00,13.0,13.0,12.91,12.92,3877643.145640295,4.9708,4.9708,4.9364,4.9402,3877643.1456
2011-05-26 09:30:00,12.85,12.91,12.79,12.8,1928486.5763839392,4.9135,4.9364,4.8905,4.8944,1928486.5764
2011-05-26 10:00:00,12.8,12.9,12.78,12.88,2331195.0582086006,4.8944,4.9326,4.8867,4.9249,2331195.0582
2011-05-26 10:30:00,12.88,12.9,12.84,12.85,2205274.4119743407,4.9249,4.9326,4.9096,4.9135,2205274.412
2011-05-26 11:00:00,12.85,12.88,12.83,12.88,3121406.509859824,4.9135,4.9249,4.9058,4.9249,3121406.5099
2011-05-26 11:30:00,12.88,12.88,12.83,12.85,1349726.7759562845,4.9249,4.9249,4.9058,4.9135,1349726.776
2011-05-26 12:00:00,12.85,12.88,12.84,12.88,1165122.3568543596,4.9135,4.9249,4.9096,4.9249,1165122.3569
2011-05-26 12:30:00,12.88,12.94,12.86,12.94,1609408.410548824,4.9249,4.9479,4.9173,4.9479,1609408.4105
2011-05-26 13:00:00,12.94,12.96,12.93,12.93,1643383.2264195771,4.9479,4.9555,4.9441,4.9441,1643383.2264
2011-05-26 13:30:00,12.93,12.95,12.91,12.92,983131.3851271084,4.9441,4.9517,4.9364,4.9402,983131.3851
2011-05-26 14:00:00,12.92,12.96,12.91,12.94,1683772.8676645283,4.9402,4.9555,4.9364,4.9479,1683772.8677
2011-05-26 14:30:00,12.95,12.99,12.94,12.96,1883582.798764552,4.9517,4.967,4.9479,4.9555,1883582.7988
2011-05-26 15:00:00,12.96,12.97,12.94,12.96,1542884.2955571394,4.9555,4.9594,4.9479,4.9555,1542884.2956
2011-05-26 15:30:00,12.96,12.97,12.9,12.9,4128534.0936089335,4.9555,4.9594,4.9326,4.9326,4128534.0936
2011-05-27 09:30:00,12.91,12.92,12.84,12.89,2976954.145877881,4.9364,4.9402,4.9096,4.9288,2976954.1459
2011-05-27 10:00:00,12.89,12.93,12.86,12.93,1280826.7997148966,4.9288,4.9441,4.9173,4.9441,1280826.7997
2011-05-27 10:30:00,12.93,12.94,12.91,12.92,1604656.688049418,4.9441,4.9479,4.9364,4.9402,1604656.688
2011-05-27 11:00:00,12.92,12.93,12.9,12.91,1139700.6414825374,4.9402,4.9441,4.9326,4.9364,1139700.6415
2011-05-27 11:30:00,12.91,12.91,12.88,12.91,798764.5521501545,4.9364,4.9364,4.9249,4.9364,798764.5522
2011-05-27 12:00:00,12.91,12.92,12.88,12.91,697790.4490377762,4.9364,4.9402,4.9249,4.9364,697790.449
2011-05-27 12:30:00,12.91,12.92,12.89,12.9,701591.827037301,4.9364,4.9402,4.9288,4.9326,701591.827
2011-05-27 13:00:00,12.9,12.91,12.88,12.9,455452.6015680685,4.9326,4.9364,4.9249,4.9326,455452.6016
2011-05-27 13:30:00,12.9,12.92,12.9,12.9,1039676.8828700404,4.9326,4.9402,4.9326,4.9326,1039676.8829
2011-05-27 14:00:00,12.9,12.94,12.9,12.94,970776.9066286528,4.9326,4.9479,4.9326,4.9479,970776.9066
2011-05-27 14:30:00,12.94,12.95,12.9,12.91,624851.5086718936,4.9479,4.9517,4.9326,4.9364,624851.5087
2011-05-27 15:00:00,12.91,12.93,12.89,12.92,934188.6433832264,4.9364,4.9441,4.9288,4.9402,934188.6434
2011-05-27 15:30:00,12.93,12.94,12.91,12.91,2053694.464243288,4.9441,4.9479,4.9364,4.9364,2053694.4642
2011-05-31 09:30:00,13.12,13.22,13.09,13.1,3364694.7018294134,5.0167,5.0549,5.0052,5.0091,3364694.7018
2011-05-31 10:00:00,13.1,13.13,13.06,13.09,1989308.6243763368,5.0091,5.0205,4.9938,5.0052,1989308.6244
2011-05-31 10:30:00,13.09,13.1,13.03,13.03,1267759.5628415302,5.0052,5.0091,4.9823,4.9823,1267759.5628
2011-05-31 11:00:00,13.03,13.09,13.03,13.08,940128.296507484,4.9823,5.0052,4.9823,5.0014,940128.2965
2011-05-31 11:30:00,13.08,13.11,13.05,13.07,622950.8196721312,5.0014,5.0129,4.9899,4.9976,622950.8197
2011-05-31 12:00:00,13.07,13.09,13.04,13.08,620574.9584224281,4.9976,5.0052,4.9861,5.0014,620574.9584
2011-05-31 12:30:00,13.08,13.08,13.04,13.06,454027.0848182466,5.0014,5.0014,4.9861,4.9938,454027.0848
2011-05-31 13:00:00,13.06,13.11,13.06,13.08,722261.8199097173,4.9938,5.0129,4.9938,5.0014,722261.8199
2011-05-31 13:30:00,13.08,13.13,13.06,13.11,727013.5424091233,5.0014,5.0205,4.9938,5.0129,727013.5424
2011-05-31 14:00:00,13.1,13.12,13.09,13.09,675694.9394155381,5.0091,5.0167,5.0052,5.0052,675694.9394
2011-05-31 14:30:00,13.09,13.09,13.06,13.09,1187455.452601568,5.0052,5.0052,4.9938,5.0052,1187455.4526
2011-05-31 15:00:00,13.08,13.09,13.05,13.08,1300071.275837491,5.0014,5.0052,4.9899,5.0014,1300071.2758
2011-05-31 15:30:00,13.08,13.12,13.07,13.12,4792824.899025897,5.0014,5.0167,4.9976,5.0167,4792824.899
2011-06-01 09:30:00,13.09,13.14,13.04,13.04,2086006.1772392488,5.0052,5.0244,4.9861,4.9861,2086006.1772
2011-06-01 10:00:00,13.04,13.06,13.01,13.03,1328344.024708957,4.9861,4.9938,4.9747,4.9823,1328344.0247
2011-06-01 10:30:00,13.03,13.06,13.02,13.05,1587788.0731765265,4.9823,4.9938,4.9785,4.9899,1587788.0732
2011-06-01 11:00:00,13.05,13.07,13.04,13.05,1123782.3711095273,4.9899,4.9976,4.9861,4.9899,1123782.3711
2011-06-01 11:30:00,13.05,13.06,13.04,13.05,982893.7990021384,4.9899,4.9938,4.9861,4.9899,982893.799
2011-06-01 12:00:00,13.06,13.06,12.98,13.0,1337372.2974578284,4.9938,4.9938,4.9632,4.9708,1337372.2975
2011-06-01 12:30:00,13.0,13.05,13.0,13.04,1456878.1183178902,4.9708,4.9899,4.9708,4.9861,1456878.1183
2011-06-01 13:00:00,13.05,13.06,12.97,12.99,1473509.147065811,4.9899,4.9938,4.9594,4.967,1473509.1471
2011-06-01 13:30:00,12.99,13.01,12.96,12.99,1361606.0822047992,4.967,4.9747,4.9555,4.967,1361606.0822
2011-06-01 14:00:00,12.99,13.0,12.92,12.92,1532905.6783083868,4.967,4.9708,4.9402,4.9402,1532905.6783
2011-06-01 14:30:00,12.92,12.98,12.9,12.97,2073889.284865764,4.9402,4.9632,4.9326,4.9594,2073889.2849
2011-06-01 15:00:00,12.97,12.97,12.88,12.91,2051793.7752435256,4.9594,4.9594,4.9249,4.9364,2051793.7752
2011-06-01 15:30:00,12.91,12.93,12.88,12.89,4214777.856973153,4.9364,4.9441,4.9249,4.9288,4214777.857
2011-06-02 09:30:00,12.84,13.05,12.84,13.05,3057733.428367784,4.9096,4.9899,4.9096,4.9899,3057733.4284
2011-06-02 10:00:00,13.05,13.06,12.99,13.03,2351389.8788310764,4.9899,4.9938,4.967,4.9823,2351389.8788
2011-06-02 10:30:00,13.04,13.06,12.97,12.97,1861962.4613922548,4.9861,4.9938,4.9594,4.9594,1861962.4614
2011-06-02 11:00:00,12.97,12.98,12.91,12.92,1668567.355666429,4.9594,4.9632,4.9364,4.9402,1668567.3557
2011-06-02 11:30:00,12.92,12.97,12.88,12.96,1190544.072226182,4.9402,4.9594,4.9249,4.9555,1190544.0722
2011-06-02 12:00:00,12.96,12.97,12.93,12.96,814207.6502732241,4.9555,4.9594,4.9441,4.9555,814207.6503
2011-06-02 12:30:00,12.96,12.98,12.94,12.98,906866.2390116416,4.9555,4.9632,4.9479,4.9632,906866.239
2011-06-02 13:00:00,12.98,13.01,12.97,12.98,915656.925635543,4.9632,4.9747,4.9594,4.9632,915656.9256
2011-06-02 13:30:00,12.98,13.0,12.94,12.99,790686.6239011642,4.9632,4.9708,4.9479,4.967,790686.6239
2011-06-02 14:00:00,12.99,13.04,12.98,13.02,3142314.0888572107,4.967,4.9861,4.9632,4.9785,3142314.0889
2011-06-02 14:30:00,13.02,13.14,13.02,13.14,3139938.227607508,4.9785,5.0244,4.9785,5.0244,3139938.2276
2011-06-02 15:00:00,13.14,13.2,13.13,13.16,3504157.7571869805,5.0244,5.0473,5.0205,5.032,3504157.7572
2011-06-02 15:30:00,13.16,13.19,13.14,13.16,4827987.645521502,5.032,5.0435,5.0244,5.032,4827987.6455
2011-06-03 09:30:00,12.97,13.02,12.92,12.96,3258018.531717748,4.9594,4.9785,4.9402,4.9555,3258018.5317
2011-06-03 10:00:00,12.96,13.08,12.96,13.07,4352815.395580898,4.9555,5.0014,4.9555,4.9976,4352815.3956
2011-06-03 10:30:00,13.07,13.08,13.0,13.01,1770966.9755286293,4.9976,5.0014,4.9708,4.9747,1770966.9755
2011-06-03 11:00:00,13.01,13.01,12.93,12.94,1067712.045616536,4.9747,4.9747,4.9441,4.9479,1067712.0456
2011-06-03 11:30:00,12.94,12.98,12.91,12.97,1008315.5143739606,4.9479,4.9632,4.9364,4.9594,1008315.5144
2011-06-03 12:00:00,12.97,13.01,12.97,13.0,2146115.466856736,4.9594,4.9747,4.9594,4.9708,2146115.4669
2011-06-03 12:30:00,13.0,13.04,12.98,13.02,1507721.549061535,4.9708,4.9861,4.9632,4.9785,1507721.5491
2011-06-03 13:00:00,13.01,13.04,12.98,12.98,1327868.8524590165,4.9747,4.9861,4.9632,4.9632,1327868.8525
2011-06-03 13:30:00,12.98,12.98,12.93,12.93,1106438.5839866952,4.9632,4.9632,4.9441,4.9441,1106438.584
2011-06-03 14:00:00,12.93,12.98,12.93,12.95,1416250.8909479687,4.9441,4.9632,4.9441,4.9517,1416250.8909
2011-06-03 14:30:00,12.95,12.97,12.91,12.91,1214065.0985982418,4.9517,4.9594,4.9364,4.9364,1214065.0986
2011-06-03 15:00:00,12.91,12.91,12.78,12.8,3059396.5312425755,4.9364,4.9364,4.8867,4.8944,3059396.5312
2011-06-03 15:30:00,12.8,12.84,12.74,12.76,4161796.151104776,4.8944,4.9096,4.8714,4.8791,4161796.1511
2011-06-06 09:30:00,12.72,12.83,12.67,12.74,2737704.918032787,4.8638,4.9058,4.8446,4.8714,2737704.918
2011-06-06 10:00:00,12.74,12.76,12.67,12.73,1563316.7023045854,4.8714,4.8791,4.8446,4.8676,1563316.7023
2011-06-06 10:30:00,12.73,12.74,12.68,12.69,846044.1910192445,4.8676,4.8714,4.8485,4.8523,846044.191
2011-06-06 11:00:00,12.69,12.73,12.68,12.71,1016155.8564979804,4.8523,4.8676,4.8485,4.8599,1016155.8565
2011-06-06 11:30:00,12.71,12.74,12.7,12.71,915419.3395105726,4.8599,4.8714,4.8561,4.8599,915419.3395
2011-06-06 12:00:00,12.71,12.73,12.68,12.68,1325492.9912093135,4.8599,4.8676,4.8485,4.8485,1325492.9912
2011-06-06 12:30:00,12.67,12.68,12.57,12.59,2439771.9173200284,4.8446,4.8485,4.8064,4.8141,2439771.9173
2011-06-06 13:00:00,12.6,12.64,12.59,12.6,1356616.7735804229,4.8179,4.8332,4.8141,4.8179,1356616.7736
2011-06-06 13:30:00,12.61,12.61,12.51,12.51,1683060.1092896175,4.8217,4.8217,4.7835,4.7835,1683060.1093
2011-06-06 14:00:00,12.51,12.58,12.51,12.54,1794963.1741506297,4.7835,4.8102,4.7835,4.7949,1794963.1742
2011-06-06 14:30:00,12.54,12.57,12.48,12.5,2213589.926348301,4.7949,4.8064,4.772,4.7796,2213589.9263
2011-06-06 15:00:00,12.5,12.51,12.42,12.42,2661914.9441672605,4.7796,4.7835,4.7491,4.7491,2661914.9442
2011-06-06 15:30:00,12.42,12.49,12.41,12.45,5538607.745307674,4.7491,4.7758,4.7452,4.7605,5538607.7453
2011-06-07 09:30:00,12.48,12.55,12.41,12.51,3289617.486338798,4.772,4.7988,4.7452,4.7835,3289617.4863
2011-06-07 10:00:00,12.51,12.62,12.51,12.57,1848657.6383939176,4.7835,4.8255,4.7835,4.8064,1848657.6384
2011-06-07 10:30:00,12.57,12.6,12.56,12.59,1309812.3069612735,4.8064,4.8179,4.8026,4.8141,1309812.307
2011-06-07 11:00:00,12.59,12.61,12.54,12.54,1006652.4114991684,4.8141,4.8217,4.7949,4.7949,1006652.4115
2011-06-07 11:30:00,12.54,12.55,12.52,12.52,1131147.5409836066,4.7949,4.7988,4.7873,4.7873,1131147.541
2011-06-07 12:00:00,12.52,12.56,12.5,12.54,847469.7077690663,4.7873,4.8026,4.7796,4.7949,847469.7078
2011-06-07 12:30:00,12.54,12.6,12.53,12.59,1256117.8427179854,4.7949,4.8179,4.7911,4.8141,1256117.8427
2011-06-07 13:00:00,12.59,12.65,12.58,12.63,1791874.5545260157,4.8141,4.837,4.8102,4.8293,1791874.5545
2011-06-07 13:30:00,12.63,12.67,12.62,12.65,839629.3656450463,4.8293,4.8446,4.8255,4.837,839629.3656
2011-06-07 14:00:00,12.65,12.77,12.64,12.76,2920646.23425992,4.837,4.8829,4.8332,4.8791,2920646.2343
2011-06-07 14:30:00,12.76,12.76,12.66,12.66,1678783.559040152,4.8791,4.8791,4.8408,4.8408,1678783.559
2011-06-07 15:00:00,12.66,12.73,12.65,12.7,2415300.546448088,4.8408,4.8676,4.837,4.8561,2415300.5464
2011-06-07 15:30:00,12.69,12.7,12.58,12.58,3947493.4663815633,4.8523,4.8561,4.8102,4.8102,3947493.4664
2011-06-08 09:30:00,12.89,12.96,12.77,12.94,13451888.809693512,4.9288,4.9555,4.8829,4.9479,13451888.8097
2011-06-08 10:00:00,12.93,13.0,12.86,12.91,4248752.672843906,4.9441,4.9708,4.9173,4.9364,4248752.6728
2011-06-08 10:30:00,12.91,12.97,12.87,12.94,4827274.887146591,4.9364,4.9594,4.9211,4.9479,4827274.8871
2011-06-08 11:00:00,12.95,13.0,12.92,12.93,3267759.56284153,4.9517,4.9708,4.9402,4.9441,3267759.5628
2011-06-08 11:30:00,12.92,12.96,12.9,12.94,3220955.0962223806,4.9402,4.9555,4.9326,4.9479,3220955.0962
2011-06-08 12:00:00,12.94,12.96,12.9,12.96,2225469.2325968165,4.9479,4.9555,4.9326,4.9555,2225469.2326
2011-06-08 12:30:00,12.95,12.98,12.95,12.98,1665003.5637918746,4.9517,4.9632,4.9517,4.9632,1665003.5638
2011-06-08 13:00:00,12.97,12.98,12.94,12.96,1311712.9959610358,4.9594,4.9632,4.9479,4.9555,1311712.996
2011-06-08 13:30:00,12.96,12.96,12.85,12.86,2275599.90496555,4.9555,4.9555,4.9135,4.9173,2275599.905
2011-06-08 14:00:00,12.85,12.9,12.82,12.85,2690187.6930387267,4.9135,4.9326,4.902,4.9135,2690187.693
2011-06-08 14:30:00,12.85,12.91,12.85,12.9,3405084.3430743646,4.9135,4.9364,4.9135,4.9326,3405084.3431
2011-06-08 15:00:00,12.9,12.9,12.85,12.86,2555713.946305536,4.9326,4.9326,4.9135,4.9173,2555713.9463
2011-06-08 15:30:00,12.86,12.92,12.86,12.88,5878593.490140176,4.9173,4.9402,4.9173,4.9249,5878593.4901
2011-06-09 09:30:00,12.88,12.9,12.82,12.9,2802565.9301496795,4.9249,4.9326,4.902,4.9326,2802565.9301
2011-06-09 10:00:00,12.9,12.96,12.86,12.93,3346638.1563316705,4.9326,4.9555,4.9173,4.9441,3346638.1563
2011-06-09 10:30:00,12.93,12.97,12.9,12.95,2909954.858636256,4.9441,4.9594,4.9326,4.9517,2909954.8586
2011-06-09 11:00:00,12.95,12.98,12.92,12.94,1921121.40650986,4.9517,4.9632,4.9402,4.9479,1921121.4065
2011-06-09 11:30:00,12.94,12.98,12.94,12.98,1217153.7182228558,4.9479,4.9632,4.9479,4.9632,1217153.7182
2011-06-09 12:00:00,12.98,12.99,12.95,12.96,1268947.4934663817,4.9632,4.967,4.9517,4.9555,1268947.4935
2011-06-09 12:30:00,12.96,12.98,12.96,12.96,1231408.885721074,4.9555,4.9632,4.9555,4.9555,1231408.8857
2011-06-09 13:00:00,12.96,13.01,12.96,13.01,1564979.8051793776,4.9555,4.9747,4.9555,4.9747,1564979.8052
2011-06-09 13:30:00,13.0,13.03,12.99,13.0,2224518.888096935,4.9708,4.9823,4.967,4.9708,2224518.8881
2011-06-09 14:00:00,13.0,13.0,12.94,12.94,1516512.235685436,4.9708,4.9708,4.9479,4.9479,1516512.2357
2011-06-09 14:30:00,12.94,12.98,12.93,12.98,1451888.809693514,4.9479,4.9632,4.9441,4.9632,1451888.8097
2011-06-09 15:00:00,12.98,12.99,12.95,12.96,1951057.2582561176,4.9632,4.967,4.9517,4.9555,1951057.2583
2011-06-09 15:30:00,12.96,12.97,12.9,12.9,3630315.9895462105,4.9555,4.9594,4.9326,4.9326,3630315.9895
2011-06-10 09:30:00,12.83,12.96,12.83,12.86,2281539.558089808,4.9058,4.9555,4.9058,4.9173,2281539.5581
2011-06-10 10:00:00,12.86,12.9,12.82,12.83,2318602.993585175,4.9173,4.9326,4.902,4.9058,2318602.9936
2011-06-10 10:30:00,12.83,12.85,12.78,12.8,1593490.1401758138,4.9058,4.9135,4.8867,4.8944,1593490.1402
2011-06-10 11:00:00,12.8,12.8,12.75,12.78,1959610.3587550488,4.8944,4.8944,4.8752,4.8867,1959610.3588
2011-06-10 11:30:00,12.78,12.82,12.75,12.82,1028985.5072463768,4.8867,4.902,4.8752,4.902,1028985.5072
2011-06-10 12:00:00,12.81,12.83,12.8,12.8,900688.9997624139,4.8982,4.9058,4.8944,4.8944,900688.9998
2011-06-10 12:30:00,12.8,12.82,12.8,12.82,1032549.2991209312,4.8944,4.902,4.8944,4.902,1032549.2991
2011-06-10 13:00:00,12.82,12.83,12.77,12.78,1090995.4858636255,4.902,4.9058,4.8829,4.8867,1090995.4859
2011-06-10 13:30:00,12.78,12.78,12.75,12.77,1166310.287479211,4.8867,4.8867,4.8752,4.8829,1166310.2875
2011-06-10 14:00:00,12.77,12.84,12.77,12.8,2297457.8284628177,4.8829,4.9096,4.8829,4.8944,2297457.8285
2011-06-10 14:30:00,12.8,12.81,12.75,12.8,3482299.8336897125,4.8944,4.8982,4.8752,4.8944,3482299.8337
2011-06-10 15:00:00,12.81,12.82,12.73,12.73,3253029.2230933714,4.8982,4.902,4.8676,4.8676,3253029.2231
2011-06-10 15:30:00,12.73,12.76,12.6,12.61,7693276.312663341,4.8676,4.8791,4.8179,4.8217,7693276.3127
2011-06-13 09:30:00,12.65,12.71,12.58,12.58,2472083.6303159897,4.837,4.8599,4.8102,4.8102,2472083.6303
2011-06-13 10:00:00,12.58,12.65,12.57,12.61,1969351.389878831,4.8102,4.837,4.8064,4.8217,1969351.3899
2011-06-13 10:30:00,12.61,12.62,12.54,12.55,1941791.399382276,4.8217,4.8255,4.7949,4.7988,1941791.3994
2011-06-13 11:00:00,12.55,12.59,12.54,12.56,1231171.2995961036,4.7988,4.8141,4.7949,4.8026,1231171.2996
2011-06-13 11:30:00,12.56,12.56,12.48,12.5,2088619.6246139223,4.8026,4.8026,4.772,4.7796,2088619.6246
2011-06-13 12:00:00,12.5,12.52,12.46,12.48,1323117.1299596103,4.7796,4.7873,4.7643,4.772,1323117.13
2011-06-13 12:30:00,12.48,12.5,12.46,12.47,1207887.859349014,4.772,4.7796,4.7643,4.7682,1207887.8593
2011-06-13 13:00:00,12.47,12.47,12.4,12.45,2490615.3480636734,4.7682,4.7682,4.7414,4.7605,2490615.3481
2011-06-13 13:30:00,12.45,12.56,12.45,12.56,1195533.3808505584,4.7605,4.8026,4.7605,4.8026,1195533.3809
2011-06-13 14:00:00,12.55,12.58,12.53,12.56,1443335.7091945831,4.7988,4.8102,4.7911,4.8026,1443335.7092
2011-06-13 14:30:00,12.56,12.61,12.53,12.57,1521026.3720598717,4.8026,4.8217,4.7911,4.8064,1521026.3721
2011-06-13 15:00:00,12.57,12.59,12.52,12.58,1469232.596816346,4.8064,4.8141,4.7873,4.8102,1469232.5968
2011-06-13 15:30:00,12.58,12.58,12.49,12.57,5354240.91233072,4.8102,4.8102,4.7758,4.8064,5354240.9123
2011-06-14 09:30:00,12.67,12.74,12.59,12.64,1890235.2102637207,4.8446,4.8714,4.8141,4.8332,1890235.2103
2011-06-14 10:00:00,12.64,12.66,12.6,12.62,1747208.363031599,4.8332,4.8408,4.8179,4.8255,1747208.363
2011-06-14 10:30:00,12.62,12.63,12.59,12.6,1628890.472796389,4.8255,4.8293,4.8141,4.8179,1628890.4728
2011-06-14 11:00:00,12.6,12.61,12.57,12.57,1676882.8700403897,4.8179,4.8217,4.8064,4.8064,1676882.87
2011-06-14 11:30:00,12.57,12.59,12.51,12.52,1622713.2335471609,4.8064,4.8141,4.7835,4.7873,1622713.2335
2011-06-14 12:00:00,12.52,12.59,12.51,12.59,1402708.4818246614,4.7873,4.8141,4.7835,4.8141,1402708.4818
2011-06-14 12:30:00,12.59,12.61,12.59,12.59,2845806.6048942744,4.8141,4.8217,4.8141,4.8141,2845806.6049
2011-06-14 13:00:00,12.59,12.6,12.57,12.57,847944.8800190069,4.8141,4.8179,4.8064,4.8064,847944.88
2011-06-14 13:30:00,12.57,12.61,12.57,12.58,980517.9377524352,4.8064,4.8217,4.8064,4.8102,980517.9378
2011-06-14 14:00:00,12.58,12.63,12.58,12.61,864575.908766928,4.8102,4.8293,4.8102,4.8217,864575.9088
2011-06-14 14:30:00,12.61,12.61,12.58,12.6,1069850.3207412688,4.8217,4.8217,4.8102,4.8179,1069850.3207
2011-06-14 15:00:00,12.6,12.61,12.56,12.56,2262295.081967213,4.8179,4.8217,4.8026,4.8026,2262295.082
2011-06-14 15:30:00,12.56,12.58,12.49,12.52,4850320.74126871,4.8026,4.8102,4.7758,4.7873,4850320.7413
2011-06-15 09:30:00,12.41,12.49,12.34,12.49,2514373.960560703,4.7452,4.7758,4.7185,4.7758,2514373.9606
2011-06-15 10:00:00,12.48,12.48,12.4,12.41,1571157.0444286054,4.772,4.772,4.7414,4.7452,1571157.0444
2011-06-15 10:30:00,12.41,12.43,12.32,12.34,1833927.2986457592,4.7452,4.7529,4.7108,4.7185,1833927.2986
2011-06-15 11:00:00,12.34,12.4,12.32,12.38,1999524.8277500595,4.7185,4.7414,4.7108,4.7338,1999524.8278
2011-06-15 11:30:00,12.38,12.39,12.2,12.24,3248990.258968876,4.7338,4.7376,4.6649,4.6802,3248990.259
2011-06-15 12:00:00,12.24,12.24,12.12,12.18,3287954.383464006,4.6802,4.6802,4.6343,4.6573,3287954.3835
2011-06-15 12:30:00,12.18,12.23,12.16,12.18,1692563.5542884297,4.6573,4.6764,4.6496,4.6573,1692563.5543
2011-06-15 13:00:00,12.17,12.19,12.13,12.19,1766928.011404134,4.6535,4.6611,4.6382,4.6611,1766928.0114
2011-06-15 13:30:00,12.19,12.21,12.11,12.14,2033737.229745783,4.6611,4.6688,4.6305,4.642,2033737.2297
2011-06-15 14:00:00,12.14,12.19,12.09,12.11,3249227.845093847,4.642,4.6611,4.6229,4.6305,3249227.8451
2011-06-15 14:30:00,12.11,12.15,12.07,12.07,3728439.059158945,4.6305,4.6458,4.6152,4.6152,3728439.0592
2011-06-15 15:00:00,12.07,12.09,12.02,12.08,4668092.183416489,4.6152,4.6229,4.5961,4.619,4668092.1834
2011-06-15 15:30:00,12.08,12.1,12.03,12.07,6716322.16678546,4.619,4.6267,4.5999,4.6152,6716322.1668
2011-06-16 09:30:00,12.05,12.16,12.03,12.15,2433357.0919458303,4.6076,4.6496,4.5999,4.6458,2433357.0919
2011-06-16 10:00:00,12.15,12.21,12.08,12.18,2660489.427417439,4.6458,4.6688,4.619,4.6573,2660489.4274
2011-06-16 10:30:00,12.18,12.25,12.16,12.17,1739368.020907579,4.6573,4.684,4.6496,4.6535,1739368.0209
2011-06-16 11:00:00,12.17,12.17,12.13,12.17,1523877.405559515,4.6535,4.6535,4.6382,4.6535,1523877.4056
2011-06-16 11:30:00,12.16,12.18,12.13,12.13,1129722.0242337848,4.6496,4.6573,4.6382,4.6382,1129722.0242
2011-06-16 12:00:00,12.13,12.16,12.1,12.11,876455.2150154432,4.6382,4.6496,4.6267,4.6305,876455.215
2011-06-16 12:30:00,12.11,12.11,12.09,12.09,1340223.330957472,4.6305,4.6305,4.6229,4.6229,1340223.331
2011-06-16 13:00:00,12.09,12.11,12.08,12.09,1227132.3354716084,4.6229,4.6305,4.619,4.6229,1227132.3355
2011-06-16 13:30:00,12.09,12.1,11.99,11.99,2137087.194107864,4.6229,4.6267,4.5846,4.5846,2137087.1941
2011-06-16 14:00:00,11.99,12.03,11.97,12.0,2288429.5557139465,4.5846,4.5999,4.577,4.5885,2288429.5557
2011-06-16 14:30:00,12.0,12.01,11.89,11.95,2988595.866001426,4.5885,4.5923,4.5464,4.5693,2988595.866
2011-06-16 15:00:00,11.95,11.97,11.91,11.95,1758850.0831551438,4.5693,4.577,4.554,4.5693,1758850.0832
2011-06-16 15:30:00,11.95,11.99,11.93,11.98,4720598.717034926,4.5693,4.5846,4.5617,4.5808,4720598.717
2011-06-17 09:30:00,12.15,12.17,11.98,12.01,9557139.463055355,4.6458,4.6535,4.5808,4.5923,9557139.4631
2011-06-17 10:00:00,12.02,12.09,12.01,12.02,1858636.2556426704,4.5961,4.6229,4.5923,4.5961,1858636.2556
2011-06-17 10:30:00,12.02,12.05,11.97,12.0,1474221.9054407224,4.5961,4.6076,4.577,4.5885,1474221.9054
2011-06-17 11:00:00,12.0,12.05,11.97,12.03,1163459.2539795677,4.5885,4.6076,4.577,4.5999,1163459.254
2011-06-17 11:30:00,12.04,12.08,12.02,12.08,1122119.2682347351,4.6037,4.619,4.5961,4.619,1122119.2682
2011-06-17 12:00:00,12.08,12.14,12.07,12.12,2571869.8028035164,4.619,4.642,4.6152,4.6343,2571869.8028
2011-06-17 12:30:00,12.11,12.14,12.09,12.11,1516037.0634354954,4.6305,4.642,4.6229,4.6305,1516037.0634
2011-06-17 13:00:00,12.11,12.12,12.02,12.08,954383.464005702,4.6305,4.6343,4.5961,4.619,954383.464
2011-06-17 13:30:00,12.07,12.15,12.04,12.05,2839154.1933951057,4.6152,4.6458,4.6037,4.6076,2839154.1934
2011-06-17 14:00:00,12.05,12.15,12.05,12.15,1348063.673081492,4.6076,4.6458,4.6076,4.6458,1348063.6731
2011-06-17 14:30:00,12.15,12.15,12.08,12.08,979567.593252554,4.6458,4.6458,4.619,4.619,979567.5933
2011-06-17 15:00:00,12.08,12.09,12.01,12.03,1655262.5326680923,4.619,4.6229,4.5923,4.5999,1655262.5327
2011-06-17 15:30:00,12.03,12.14,12.02,12.14,7935851.746258019,4.5999,4.642,4.5961,4.642,7935851.7463
2011-06-20 09:30:00,12.07,12.14,12.02,12.13,3707056.307911618,4.6152,4.642,4.5961,4.6382,3707056.3079
2011-06-20 10:00:00,12.13,12.15,12.08,12.11,1884295.557139463,4.6382,4.6458,4.619,4.6305,1884295.5571
2011-06-20 10:30:00,12.11,12.13,12.08,12.09,1555951.532430506,4.6305,4.6382,4.619,4.6229,1555951.5324
2011-06-20 11:00:00,12.08,12.11,12.07,12.08,1774055.595153243,4.619,4.6305,4.6152,4.619,1774055.5952
2011-06-20 11:30:00,12.08,12.13,12.07,12.12,2130672.368733666,4.619,4.6382,4.6152,4.6343,2130672.3687
2011-06-20 12:00:00,12.11,12.13,12.11,12.12,1448325.0178189594,4.6305,4.6382,4.6305,4.6343,1448325.0178
2011-06-20 12:30:00,12.13,12.16,12.11,12.15,1222380.6129722025,4.6382,4.6496,4.6305,4.6458,1222380.613
2011-06-20 13:00:00,12.15,12.16,12.13,12.14,1128296.507483963,4.6458,4.6496,4.6382,4.642,1128296.5075
2011-06-20 13:30:00,12.14,12.17,12.14,12.17,1682822.5231646472,4.642,4.6535,4.642,4.6535,1682822.5232
2011-06-20 14:00:00,12.17,12.18,12.15,12.17,1488477.0729389405,4.6535,4.6573,4.6458,4.6535,1488477.0729
2011-06-20 14:30:00,12.17,12.19,12.16,12.19,2258256.117842718,4.6535,4.6611,4.6496,4.6611,2258256.1178
2011-06-20 15:00:00,12.19,12.19,12.13,12.14,1657163.2216678546,4.6611,4.6611,4.6382,4.642,1657163.2217
2011-06-20 15:30:00,12.14,12.16,12.11,12.13,4664528.391541934,4.642,4.6496,4.6305,4.6382,4664528.3915
2011-06-21 09:30:00,12.16,12.27,12.11,12.26,2863863.1503920173,4.6496,4.6917,4.6305,4.6879,2863863.1504
2011-06-21 10:00:00,12.26,12.33,12.25,12.31,2631028.7479211213,4.6879,4.7146,4.684,4.707,2631028.7479
2011-06-21 10:30:00,12.31,12.41,12.27,12.37,1996436.2081254453,4.707,4.7452,4.6917,4.7299,1996436.2081
2011-06-21 11:00:00,12.37,12.43,12.37,12.42,1247089.569969114,4.7299,4.7529,4.7299,4.7491,1247089.57
2011-06-21 11:30:00,12.42,12.53,12.41,12.52,2518888.096935139,4.7491,4.7911,4.7452,4.7873,2518888.0969
2011-06-21 12:00:00,12.52,12.54,12.48,12.52,2450463.2929436923,4.7873,4.7949,4.772,4.7873,2450463.2929
2011-06-21 12:30:00,12.52,12.58,12.52,12.56,1760513.186029936,4.7873,4.8102,4.7873,4.8026,1760513.186
2011-06-21 13:00:00,12.56,12.57,12.53,12.54,2261582.3235923024,4.8026,4.8064,4.7911,4.7949,2261582.3236
2011-06-21 13:30:00,12.53,12.54,12.48,12.48,1267997.1489665003,4.7911,4.7949,4.772,4.772,1267997.149
2011-06-21 14:00:00,12.48,12.53,12.48,12.52,1439059.1589451176,4.772,4.7911,4.772,4.7873,1439059.1589
2011-06-21 14:30:00,12.52,12.56,12.51,12.51,1416726.0631979094,4.7873,4.8026,4.7835,4.7835,1416726.0632
2011-06-21 15:00:00,12.52,12.53,12.48,12.5,1518650.5108101687,4.7873,4.7911,4.772,4.7796,1518650.5108
2011-06-21 15:30:00,12.5,12.54,12.5,12.54,3953670.705630792,4.7796,4.7949,4.7796,4.7949,3953670.7056
2011-06-22 09:30:00,12.47,12.49,12.36,12.4,3881682.1097647897,4.7682,4.7758,4.7261,4.7414,3881682.1098
2011-06-22 10:00:00,12.4,12.42,12.35,12.4,2117842.7179852696,4.7414,4.7491,4.7223,4.7414,2117842.718
2011-06-22 10:30:00,12.4,12.43,12.39,12.42,1931337.609883583,4.7414,4.7529,4.7376,4.7491,1931337.6099
2011-06-22 11:00:00,12.42,12.46,12.41,12.44,739843.1931575196,4.7491,4.7643,4.7452,4.7567,739843.1932
2011-06-22 11:30:00,12.44,12.44,12.39,12.42,716322.1667854597,4.7567,4.7567,4.7376,4.7491,716322.1668
2011-06-22 12:00:00,12.42,12.42,12.39,12.42,938940.3658826324,4.7491,4.7491,4.7376,4.7491,938940.3659
2011-06-22 12:30:00,12.41,12.43,12.38,12.43,1274887.1465906391,4.7452,4.7529,4.7338,4.7529,1274887.1466
2011-06-22 13:00:00,12.43,12.45,12.4,12.44,705868.3772867664,4.7529,4.7605,4.7414,4.7567,705868.3773
2011-06-22 13:30:00,12.44,12.47,12.44,12.46,575433.5946780709,4.7567,4.7682,4.7567,4.7643,575433.5947
2011-06-22 14:00:00,12.46,12.48,12.43,12.46,1776193.870277976,4.7643,4.772,4.7529,4.7643,1776193.8703
2011-06-22 14:30:00,12.46,12.48,12.41,12.42,2246851.983844144,4.7643,4.772,4.7452,4.7491,2246851.9838
2011-06-22 15:00:00,12.42,12.44,12.4,12.42,2197671.655975291,4.7491,4.7567,4.7414,4.7491,2197671.656
2011-06-22 15:30:00,12.42,12.42,12.33,12.35,3385602.2808268,4.7491,4.7491,4.7146,4.7223,3385602.2808
2011-06-23 09:30:00,12.21,12.23,12.11,12.15,2685198.38441435,4.6688,4.6764,4.6305,4.6458,2685198.3844
2011-06-23 10:00:00,12.16,12.23,12.14,12.21,2626277.025421716,4.6496,4.6764,4.642,4.6688,2626277.0254
2011-06-23 10:30:00,12.2,12.21,12.16,12.19,2745782.846281777,4.6649,4.6688,4.6496,4.6611,2745782.8463
2011-06-23 11:00:00,12.19,12.22,12.18,12.21,2105013.0672368733,4.6611,4.6726,4.6573,4.6688,2105013.0672
2011-06-23 11:30:00,12.21,12.23,12.19,12.21,1552387.7405559516,4.6688,4.6764,4.6611,4.6688,1552387.7406
2011-06-23 12:00:00,12.21,12.28,12.21,12.28,3031123.78237111,4.6688,4.6955,4.6688,4.6955,3031123.7824
2011-06-23 12:30:00,12.27,12.29,12.26,12.27,1589926.348301259,4.6917,4.6993,4.6879,4.6917,1589926.3483
2011-06-23 13:00:00,12.27,12.32,12.26,12.3,2567355.6664290805,4.6917,4.7108,4.6879,4.7032,2567355.6664
2011-06-23 13:30:00,12.3,12.35,12.29,12.29,2583511.522927061,4.7032,4.7223,4.6993,4.6993,2583511.5229
2011-06-23 14:00:00,12.29,12.29,12.22,12.25,1637443.5732953197,4.6993,4.6993,4.6726,4.684,1637443.5733
2011-06-23 14:30:00,12.25,12.32,12.19,12.32,2154430.981230696,4.684,4.7108,4.6611,4.7108,2154430.9812
2011-06-23 15:00:00,12.32,12.33,12.24,12.29,5593965.312425754,4.7108,4.7146,4.6802,4.6993,5593965.3124
2011-06-23 15:30:00,12.28,12.32,12.24,12.31,7453789.498693276,4.6955,4.7108,4.6802,4.707,7453789.4987
2011-06-24 09:30:00,12.36,12.44,12.27,12.32,5199097.172725113,4.7261,4.7567,4.6917,4.7108,5199097.1727
2011-06-24 10:00:00,12.32,12.34,12.21,12.24,2957709.6697552865,4.7108,4.7185,4.6688,4.6802,2957709.6698
2011-06-24 10:30:00,12.25,12.27,12.17,12.21,2064148.2537419808,4.684,4.6917,4.6535,4.6688,2064148.2537
2011-06-24 11:00:00,12.21,12.24,12.18,12.21,1759800.427655025,4.6688,4.6802,4.6573,4.6688,1759800.4277
2011-06-24 11:30:00,12.22,12.23,12.18,12.2,1423616.060822048,4.6726,4.6764,4.6573,4.6649,1423616.0608
2011-06-24 12:00:00,12.2,12.22,12.14,12.15,1510334.9964362085,4.6649,4.6726,4.642,4.6458,1510334.9964
2011-06-24 12:30:00,12.15,12.16,12.08,12.12,2367545.7353290566,4.6458,4.6496,4.619,4.6343,2367545.7353
2011-06-24 13:00:00,12.12,12.13,12.07,12.1,1956996.9113803755,4.6343,4.6382,4.6152,4.6267,1956996.9114
2011-06-24 13:30:00,12.1,12.2,12.1,12.18,2388453.3143264432,4.6267,4.6649,4.6267,4.6573,2388453.3143
2011-06-24 14:00:00,12.19,12.19,12.09,12.12,2086006.1772392488,4.6611,4.6611,4.6229,4.6343,2086006.1772
2011-06-24 14:30:00,12.13,12.14,12.03,12.03,4000712.758374911,4.6382,4.642,4.5999,4.5999,4000712.7584
2011-06-24 15:00:00,12.03,12.03,11.9,11.93,4405084.343074365,4.5999,4.5999,4.5502,4.5617,4405084.3431
2011-06-24 15:30:00,11.93,11.98,11.85,11.93,11188405.79710145,4.5617,4.5808,4.5311,4.5617,11188405.7971
2011-06-27 09:30:00,11.89,12.15,11.89,12.06,3110715.1342361607,4.5464,4.6458,4.5464,4.6114,3110715.1342
2011-06-27 10:00:00,12.06,12.24,12.05,12.2,4438108.814445237,4.6114,4.6802,4.6076,4.6649,4438108.8144
2011-06-27 10:30:00,12.2,12.21,12.08,12.1,3492278.450938465,4.6649,4.6688,4.619,4.6267,3492278.4509
2011-06-27 11:00:00,12.1,12.11,12.08,12.1,1474697.0776906628,4.6267,4.6305,4.619,4.6267,1474697.0777
2011-06-27 11:30:00,12.1,12.17,12.08,12.17,1825611.7842717983,4.6267,4.6535,4.619,4.6535,1825611.7843
2011-06-27 12:00:00,12.17,12.24,12.11,12.11,2864338.3226419576,4.6535,4.6802,4.6305,4.6305,2864338.3226
2011-06-27 12:30:00,12.11,12.16,12.11,12.13,946543.121881682,4.6305,4.6496,4.6305,4.6382,946543.1219
2011-06-27 13:00:00,12.13,12.19,12.11,12.12,1213827.5124732717,4.6382,4.6611,4.6305,4.6343,1213827.5125
2011-06-27 13:30:00,12.12,12.16,12.11,12.13,1313851.2710857687,4.6343,4.6496,4.6305,4.6382,1313851.2711
2011-06-27 14:00:00,12.14,12.19,12.13,12.15,2002375.861249703,4.642,4.6611,4.6382,4.6458,2002375.8612
2011-06-27 14:30:00,12.15,12.16,12.11,12.14,1686861.4872891423,4.6458,4.6496,4.6305,4.642,1686861.4873
2011-06-27 15:00:00,12.14,12.16,12.12,12.15,2040389.641244952,4.642,4.6496,4.6343,4.6458,2040389.6412
2011-06-27 15:30:00,12.14,12.15,12.07,12.09,4822523.164647184,4.642,4.6458,4.6152,4.6229,4822523.1646
2011-06-28 09:30:00,12.12,12.2,12.08,12.19,2413162.271323355,4.6343,4.6649,4.619,4.6611,2413162.2713
2011-06-28 10:00:00,12.19,12.28,12.16,12.22,2592302.2095509623,4.6611,4.6955,4.6496,4.6726,2592302.2096
2011-06-28 10:30:00,12.21,12.27,12.2,12.24,1940603.4687574245,4.6688,4.6917,4.6649,4.6802,1940603.4688
2011-06-28 11:00:00,12.24,12.38,12.21,12.34,2817058.6837728675,4.6802,4.7338,4.6688,4.7185,2817058.6838
2011-06-28 11:30:00,12.34,12.34,12.27,12.31,1189831.313851271,4.7185,4.7185,4.6917,4.707,1189831.3139
2011-06-28 12:00:00,12.31,12.34,12.25,12.27,2971252.0788785936,4.707,4.7185,4.684,4.6917,2971252.0789
2011-06-28 12:30:00,12.27,12.32,12.27,12.31,1347588.5008315514,4.6917,4.7108,4.6917,4.707,1347588.5008
2011-06-28 13:00:00,12.31,12.33,12.24,12.25,2424803.9914469,4.707,4.7146,4.6802,4.684,2424803.9914
2011-06-28 13:30:00,12.25,12.26,12.18,12.23,2679258.7312900927,4.684,4.6879,4.6573,4.6764,2679258.7313
2011-06-28 14:00:00,12.23,12.24,12.19,12.21,3514373.960560703,4.6764,4.6802,4.6611,4.6688,3514373.9606
2011-06-28 14:30:00,12.21,12.21,12.08,12.08,3703967.688287004,4.6688,4.6688,4.619,4.619,3703967.6883
2011-06-28 15:00:00,12.08,12.12,12.06,12.12,2031836.5407460204,4.619,4.6343,4.6114,4.6343,2031836.5407
2011-06-28 15:30:00,12.12,12.21,12.1,12.2,4806842.480399145,4.6343,4.6688,4.6267,4.6649,4806842.4804
2011-06-29 09:30:00,12.27,12.33,12.01,12.11,5123544.784984557,4.6917,4.7146,4.5923,4.6305,5123544.785
2011-06-29 10:00:00,12.11,12.21,12.07,12.16,3823235.923022096,4.6305,4.6688,4.6152,4.6496,3823235.923
2011-06-29 10:30:00,12.17,12.25,12.12,12.24,2684248.039914469,4.6535,4.684,4.6343,4.6802,2684248.0399
2011-06-29 11:00:00,12.24,12.35,12.22,12.31,2427892.611071513,4.6802,4.7223,4.6726,4.707,2427892.6111
2011-06-29 11:30:00,12.31,12.33,12.27,12.33,764314.5640294607,4.707,4.7146,4.6917,4.7146,764314.564
2011-06-29 12:00:00,12.32,12.4,12.3,12.36,1623901.1641720124,4.7108,4.7414,4.7032,4.7261,1623901.1642
2011-06-29 12:30:00,12.36,12.37,12.32,12.34,1323829.888334521,4.7261,4.7299,4.7108,4.7185,1323829.8883
2011-06-29 13:00:00,12.34,12.37,12.28,12.29,1725825.611784272,4.7185,4.7299,4.6955,4.6993,1725825.6118
2011-06-29 13:30:00,12.29,12.31,12.22,12.24,2227369.921596579,4.6993,4.707,4.6726,4.6802,2227369.9216
2011-06-29 14:00:00,12.24,12.27,12.14,12.17,3662390.116417201,4.6802,4.6917,4.642,4.6535,3662390.1164
2011-06-29 14:30:00,12.17,12.24,12.16,12.24,1499881.206937515,4.6535,4.6802,4.6496,4.6802,1499881.2069
2011-06-29 15:00:00,12.24,13.09,12.23,12.77,26240437.158469945,4.6802,5.0052,4.6764,4.8829,26240437.1585
2011-06-29 15:30:00,12.77,13.08,12.72,12.99,22588263.24542647,4.8829,5.0014,4.8638,4.967,22588263.2454
2011-06-30 09:30:00,13.61,13.81,13.5,13.5,18002138.275124732,5.2041,5.2805,5.162,5.162,18002138.2751
2011-06-30 10:00:00,13.5,13.62,13.46,13.57,7591114.278926111,5.162,5.2079,5.1467,5.1888,7591114.2789
2011-06-30 10:30:00,13.57,13.57,13.41,13.54,5748158.70753148,5.1888,5.1888,5.1276,5.1773,5748158.7075
2011-06-30 11:00:00,13.54,13.6,13.51,13.57,4144452.363981944,5.1773,5.2002,5.1658,5.1888,4144452.364
2011-06-30 11:30:00,13.57,13.57,13.45,13.49,3207412.687099073,5.1888,5.1888,5.1429,5.1582,3207412.6871
2011-06-30 12:00:00,13.49,13.49,13.41,13.44,2023758.6124970303,5.1582,5.1582,5.1276,5.1391,2023758.6125
2011-06-30 12:30:00,13.44,13.46,13.37,13.45,3285340.9360893327,5.1391,5.1467,5.1123,5.1429,3285340.9361
2011-06-30 13:00:00,13.45,13.45,13.35,13.39,2809455.927773818,5.1429,5.1429,5.1047,5.12,2809455.9278
2011-06-30 13:30:00,13.39,13.47,13.34,13.47,2510810.1686861487,5.12,5.1505,5.1008,5.1505,2510810.1687
2011-06-30 14:00:00,13.46,13.52,13.46,13.47,2929436.9208838204,5.1467,5.1697,5.1467,5.1505,2929436.9209
2011-06-30 14:30:00,13.47,13.57,13.47,13.55,3404609.170824424,5.1505,5.1888,5.1505,5.1811,3404609.1708
2011-06-30 15:00:00,13.54,13.59,13.51,13.57,4214777.856973153,5.1773,5.1964,5.1658,5.1888,4214777.857
2011-06-30 15:30:00,13.57,13.68,13.56,13.58,8612972.202423379,5.1888,5.2308,5.185,5.1926,8612972.2024
2011-07-01 09:30:00,13.58,13.68,13.46,13.57,5113566.167735805,5.1926,5.2308,5.1467,5.1888,5113566.1677
2011-07-01 10:00:00,13.57,13.66,13.53,13.65,3649560.465668805,5.1888,5.2232,5.1735,5.2194,3649560.4657
2011-07-01 10:30:00,13.65,13.74,13.6,13.73,3545735.329056783,5.2194,5.2538,5.2002,5.25,3545735.3291
2011-07-01 11:00:00,13.72,13.73,13.64,13.7,1822285.5785222144,5.2461,5.25,5.2155,5.2385,1822285.5785
2011-07-01 11:30:00,13.7,13.75,13.7,13.72,1251128.5340936088,5.2385,5.2576,5.2385,5.2461,1251128.5341
2011-07-01 12:00:00,13.72,13.79,13.72,13.78,1346162.9840817295,5.2461,5.2729,5.2461,5.2691,1346162.9841
2011-07-01 12:30:00,13.79,13.79,13.71,13.73,1153480.636730815,5.2729,5.2729,5.2423,5.25,1153480.6367
2011-07-01 13:00:00,13.73,13.76,13.7,13.73,1304822.9983368972,5.25,5.2614,5.2385,5.25,1304822.9983
2011-07-01 13:30:00,13.73,13.8,13.72,13.73,1664053.2192919934,5.25,5.2767,5.2461,5.25,1664053.2193
2011-07-01 14:00:00,13.73,13.77,13.7,13.76,1339035.4003326206,5.25,5.2653,5.2385,5.2614,1339035.4003
2011-07-01 14:30:00,13.76,13.81,13.76,13.8,1206462.3425991922,5.2614,5.2805,5.2614,5.2767,1206462.3426
2011-07-01 15:00:00,13.8,13.81,13.73,13.74,1499643.6208125446,5.2767,5.2805,5.25,5.2538,1499643.6208
2011-07-01 15:30:00,13.74,13.8,13.72,13.78,3842717.98526966,5.2538,5.2767,5.2461,5.2691,3842717.9853
2011-07-05 09:30:00,13.74,13.84,13.66,13.72,2229745.782846282,5.2538,5.292,5.2232,5.2461,2229745.7828
2011-07-05 10:00:00,13.72,13.73,13.63,13.66,2220004.7517225,5.2461,5.25,5.2117,5.2232,2220004.7517
2011-07-05 10:30:00,13.65,13.68,13.62,13.64,1321929.1993347588,5.2194,5.2308,5.2079,5.2155,1321929.1993
2011-07-05 11:00:00,13.65,13.72,13.64,13.72,1545972.9151817537,5.2194,5.2461,5.2155,5.2461,1545972.9152
2011-07-05 11:30:00,13.72,13.77,13.71,13.73,790211.4516512236,5.2461,5.2653,5.2423,5.25,790211.4517
2011-07-05 12:00:00,13.73,13.76,13.73,13.76,830601.0928961749,5.25,5.2614,5.25,5.2614,830601.0929
2011-07-05 12:30:00,13.75,13.78,13.74,13.77,1108339.2729864577,5.2576,5.2691,5.2538,5.2653,1108339.273
2011-07-05 13:00:00,13.77,13.79,13.76,13.78,572107.3889284866,5.2653,5.2729,5.2614,5.2691,572107.3889
2011-07-05 13:30:00,13.78,13.81,13.77,13.8,679733.9035400333,5.2691,5.2805,5.2653,5.2767,679733.9035
2011-07-05 14:00:00,13.8,13.81,13.74,13.75,1689712.520788786,5.2767,5.2805,5.2538,5.2576,1689712.5208
2011-07-05 14:30:00,13.75,13.78,13.73,13.77,1032311.7129959612,5.2576,5.2691,5.25,5.2653,1032311.713
2011-07-05 15:00:00,13.77,13.8,13.76,13.77,1392254.6923259683,5.2653,5.2767,5.2614,5.2653,1392254.6923
2011-07-05 15:30:00,13.77,13.78,13.7,13.74,4657400.807792825,5.2653,5.2691,5.2385,5.2538,4657400.8078
2011-07-06 09:30:00,13.74,13.93,13.69,13.71,3294844.3810881446,5.2538,5.3264,5.2347,5.2423,3294844.3811
2011-07-06 10:00:00,13.71,13.72,13.62,13.67,1821572.820147304,5.2423,5.2461,5.2079,5.227,1821572.8201
2011-07-06 10:30:00,13.67,13.73,13.66,13.73,1219054.407222618,5.227,5.25,5.2232,5.25,1219054.4072
2011-07-06 11:00:00,13.73,13.76,13.7,13.75,1301971.9648372536,5.25,5.2614,5.2385,5.2576,1301971.9648
2011-07-06 11:30:00,13.76,13.84,13.75,13.8,1385127.108576859,5.2614,5.292,5.2576,5.2767,1385127.1086
2011-07-06 12:00:00,13.8,13.82,13.8,13.81,1304585.412211927,5.2767,5.2844,5.2767,5.2805,1304585.4122
2011-07-06 12:30:00,13.81,13.82,13.78,13.81,1109764.7897362795,5.2805,5.2844,5.2691,5.2805,1109764.7897
2011-07-06 13:00:00,13.81,13.81,13.73,13.76,1468519.838441435,5.2805,5.2805,5.25,5.2614,1468519.8384
2011-07-06 13:30:00,13.76,13.77,13.72,13.76,1119743.406985032,5.2614,5.2653,5.2461,5.2614,1119743.407
2011-07-06 14:00:00,13.76,13.77,13.71,13.73,1215965.7875980043,5.2614,5.2653,5.2423,5.25,1215965.7876
2011-07-06 14:30:00,13.73,13.82,13.73,13.78,1211451.6512235685,5.25,5.2844,5.25,5.2691,1211451.6512
2011-07-06 15:00:00,13.78,13.85,13.78,13.84,1525778.094559278,5.2691,5.2958,5.2691,5.292,1525778.0946
2011-07-06 15:30:00,13.84,13.88,13.82,13.86,3621287.7167973393,5.292,5.3073,5.2844,5.2997,3621287.7168
2011-07-07 09:30:00,13.95,14.05,13.91,14.01,3819196.9588976,5.3341,5.3723,5.3188,5.357,3819196.9589
2011-07-07 10:00:00,14.02,14.06,13.97,14.01,2907103.825136612,5.3608,5.3761,5.3417,5.357,2907103.8251
2011-07-07 10:30:00,14.0,14.05,13.99,14.05,1221192.682347351,5.3532,5.3723,5.3494,5.3723,1221192.6823
2011-07-07 11:00:00,14.05,14.09,14.02,14.09,1239486.8139700645,5.3723,5.3876,5.3608,5.3876,1239486.814
2011-07-07 11:30:00,14.09,14.14,14.07,14.13,1482299.8336897125,5.3876,5.4067,5.38,5.4029,1482299.8337
2011-07-07 12:00:00,14.12,14.14,14.1,14.14,1522927.0610596342,5.3991,5.4067,5.3914,5.4067,1522927.0611
2011-07-07 12:30:00,14.14,14.14,14.06,14.06,1531480.161558565,5.4067,5.4067,5.3761,5.3761,1531480.1616
2011-07-07 13:00:00,14.06,14.1,14.04,14.07,1328106.4385839868,5.3761,5.3914,5.3685,5.38,1328106.4386
2011-07-07 13:30:00,14.07,14.07,14.01,14.01,790924.2100261345,5.38,5.38,5.357,5.357,790924.21
2011-07-07 14:00:00,14.01,14.09,14.01,14.07,1249940.6034687574,5.357,5.3876,5.357,5.38,1249940.6035
2011-07-07 14:30:00,14.07,14.1,14.04,14.09,1209788.5483487763,5.38,5.3914,5.3685,5.3876,1209788.5483
2011-07-07 15:00:00,14.09,14.1,14.02,14.04,1549061.5348063672,5.3876,5.3914,5.3608,5.3685,1549061.5348
2011-07-07 15:30:00,14.03,14.05,13.99,14.02,4090045.1413637446,5.3647,5.3723,5.3494,5.3608,4090045.1414
2011-07-08 09:30:00,13.87,14.03,13.83,13.87,2819434.5450225705,5.3035,5.3647,5.2882,5.3035,2819434.545
2011-07-08 10:00:00,13.87,13.97,13.82,13.94,1931337.609883583,5.3035,5.3417,5.2844,5.3303,1931337.6099
2011-07-08 10:30:00,13.94,13.98,13.89,13.94,1206699.9287241625,5.3303,5.3456,5.3111,5.3303,1206699.9287
2011-07-08 11:00:00,13.94,13.94,13.87,13.91,1486813.9700641483,5.3303,5.3303,5.3035,5.3188,1486813.9701
2011-07-08 11:30:00,13.91,14.0,13.87,13.94,1665003.5637918746,5.3188,5.3532,5.3035,5.3303,1665003.5638
2011-07-08 12:00:00,13.94,13.97,13.89,13.94,883582.7987645522,5.3303,5.3417,5.3111,5.3303,883582.7988
2011-07-08 12:30:00,13.94,13.98,13.94,13.97,785222.1430268473,5.3303,5.3456,5.3303,5.3417,785222.143
2011-07-08 13:00:00,13.97,14.01,13.94,14.0,791399.3822760751,5.3417,5.357,5.3303,5.3532,791399.3823
2011-07-08 13:30:00,14.0,14.03,13.97,13.97,919220.7175100974,5.3532,5.3647,5.3417,5.3417,919220.7175
2011-07-08 14:00:00,13.97,14.03,13.96,13.99,1124495.129484438,5.3417,5.3647,5.3379,5.3494,1124495.1295
2011-07-08 14:30:00,13.99,14.02,13.99,14.01,926585.8873841768,5.3494,5.3608,5.3494,5.357,926585.8874
2011-07-08 15:00:00,14.02,14.04,13.98,14.02,1201710.6200997862,5.3608,5.3685,5.3456,5.3608,1201710.6201
2011-07-08 15:30:00,14.02,14.07,14.01,14.07,3290567.830838679,5.3608,5.38,5.357,5.38,3290567.8308
2011-07-11 09:30:00,13.93,14.34,13.85,14.02,8822047.992397245,5.3264,5.4832,5.2958,5.3608,8822047.9924
2011-07-11 10:00:00,14.02,14.18,13.97,14.0,4800427.655024947,5.3608,5.422,5.3417,5.3532,4800427.655
2011-07-11 10:30:00,14.0,14.05,13.89,13.93,3097647.8973627943,5.3532,5.3723,5.3111,5.3264,3097647.8974
2011-07-11 11:00:00,13.93,13.97,13.86,13.9,2065811.3566167736,5.3264,5.3417,5.2997,5.315,2065811.3566
2011-07-11 11:30:00,13.89,13.96,13.87,13.93,1730102.1620337372,5.3111,5.3379,5.3035,5.3264,1730102.162
2011-07-11 12:00:00,13.93,13.93,13.87,13.9,879781.4207650273,5.3264,5.3264,5.3035,5.315,879781.4208
2011-07-11 12:30:00,13.9,13.91,13.86,13.87,925635.5428842956,5.315,5.3188,5.2997,5.3035,925635.5429
2011-07-11 13:00:00,13.88,13.89,13.83,13.84,934901.4017581374,5.3073,5.3111,5.2882,5.292,934901.4018
2011-07-11 13:30:00,13.84,13.91,13.82,13.89,1583273.9368020908,5.292,5.3188,5.2844,5.3111,1583273.9368
2011-07-11 14:00:00,13.89,13.9,13.83,13.85,1439296.745070088,5.3111,5.315,5.2882,5.2958,1439296.7451
2011-07-11 14:30:00,13.85,13.85,13.81,13.82,1689474.9346638157,5.2958,5.2958,5.2805,5.2844,1689474.9347
2011-07-11 15:00:00,13.82,13.83,13.78,13.82,1980042.7655024948,5.2844,5.2882,5.2691,5.2844,1980042.7655
2011-07-11 15:30:00,13.83,13.9,13.81,13.85,4622950.819672131,5.2882,5.315,5.2805,5.2958,4622950.8197
2011-07-12 09:30:00,13.99,14.1,13.75,13.84,3196721.31147541,5.3494,5.3914,5.2576,5.292,3196721.3115
2011-07-12 10:00:00,13.83,13.91,13.8,13.84,2107864.100736517,5.2882,5.3188,5.2767,5.292,2107864.1007
2011-07-12 10:30:00,13.84,13.89,13.81,13.83,2687336.659539083,5.292,5.3111,5.2805,5.2882,2687336.6595
2011-07-12 11:00:00,13.83,13.86,13.76,13.78,1663102.8747921125,5.2882,5.2997,5.2614,5.2691,1663102.8748
2011-07-12 11:30:00,13.79,13.81,13.73,13.75,2134473.746733191,5.2729,5.2805,5.25,5.2576,2134473.7467
2011-07-12 12:00:00,13.75,13.81,13.69,13.69,1025421.7153718224,5.2576,5.2805,5.2347,5.2347,1025421.7154
2011-07-12 12:30:00,13.69,13.75,13.69,13.75,1186267.5219767166,5.2347,5.2576,5.2347,5.2576,1186267.522
2011-07-12 13:00:00,13.75,13.8,13.69,13.69,1541696.364932288,5.2576,5.2767,5.2347,5.2347,1541696.3649
2011-07-12 13:30:00,13.69,13.71,13.66,13.68,1002375.8612497032,5.2347,5.2423,5.2232,5.2308,1002375.8612
2011-07-12 14:00:00,13.68,13.82,13.67,13.75,2441197.4340698505,5.2308,5.2844,5.227,5.2576,2441197.4341
2011-07-12 14:30:00,13.76,13.77,13.69,13.7,1622713.2335471609,5.2614,5.2653,5.2347,5.2385,1622713.2335
2011-07-12 15:00:00,13.7,13.73,13.6,13.63,3406509.859824186,5.2385,5.25,5.2002,5.2117,3406509.8598
2011-07-12 15:30:00,13.63,13.64,13.52,13.58,7376098.835827988,5.2117,5.2155,5.1697,5.1926,7376098.8358
2011-07-13 09:30:00,13.64,13.71,13.49,13.57,2939415.538132573,5.2155,5.2423,5.1582,5.1888,2939415.5381
2011-07-13 10:00:00,13.57,13.76,13.55,13.71,2954621.0501306723,5.1888,5.2614,5.1811,5.2423,2954621.0501
2011-07-13 10:30:00,13.71,13.79,13.71,13.73,2342361.6060822047,5.2423,5.2729,5.2423,5.25,2342361.6061
2011-07-13 11:00:00,13.72,13.81,13.7,13.77,2150867.1893561417,5.2461,5.2805,5.2385,5.2653,2150867.1894
2011-07-13 11:30:00,13.76,13.76,13.7,13.75,1761938.7027797578,5.2614,5.2614,5.2385,5.2576,1761938.7028
2011-07-13 12:00:00,13.75,13.78,13.68,13.76,1056307.9116179617,5.2576,5.2691,5.2308,5.2614,1056307.9116
2011-07-13 12:30:00,13.76,13.77,13.69,13.76,1097172.725112853,5.2614,5.2653,5.2347,5.2614,1097172.7251
2011-07-13 13:00:00,13.76,13.78,13.7,13.78,1907341.4112615825,5.2614,5.2691,5.2385,5.2691,1907341.4113
2011-07-13 13:30:00,13.78,13.79,13.75,13.76,1058683.7728676645,5.2691,5.2729,5.2576,5.2614,1058683.7729
2011-07-13 14:00:00,13.76,13.76,13.68,13.7,1188405.7971014492,5.2614,5.2614,5.2308,5.2385,1188405.7971
2011-07-13 14:30:00,13.7,13.74,13.7,13.72,1107864.100736517,5.2385,5.2538,5.2385,5.2461,1107864.1007
2011-07-13 15:00:00,13.72,13.75,13.57,13.65,2371109.527203612,5.2461,5.2576,5.1888,5.2194,2371109.5272
2011-07-13 15:30:00,13.65,13.65,13.57,13.63,3360180.5654549776,5.2194,5.2194,5.1888,5.2117,3360180.5655
2011-07-14 09:30:00,13.6,13.76,13.49,13.75,2730339.748158708,5.2002,5.2614,5.1582,5.2576,2730339.7482
2011-07-14 10:00:00,13.75,13.81,13.72,13.79,2946305.535756712,5.2576,5.2805,5.2461,5.2729,2946305.5358
2011-07-14 10:30:00,13.79,13.8,13.7,13.71,2468282.2523164647,5.2729,5.2767,5.2385,5.2423,2468282.2523
2011-07-14 11:00:00,13.71,13.73,13.7,13.73,1470420.5274411975,5.2423,5.25,5.2385,5.25,1470420.5274
2011-07-14 11:30:00,13.73,13.73,13.65,13.68,1271560.940841055,5.25,5.25,5.2194,5.2308,1271560.9408
2011-07-14 12:00:00,13.68,13.68,13.54,13.57,981468.2822523164,5.2308,5.2308,5.1773,5.1888,981468.2823
2011-07-14 12:30:00,13.57,13.59,13.5,13.52,731052.5065336184,5.1888,5.1964,5.162,5.1697,731052.5065
2011-07-14 13:00:00,13.52,13.53,13.44,13.48,1041102.3996198622,5.1697,5.1735,5.1391,5.1544,1041102.3996
2011-07-14 13:30:00,13.48,13.61,13.47,13.58,1640057.020669993,5.1544,5.2041,5.1505,5.1926,1640057.0207
2011-07-14 14:00:00,13.57,13.62,13.54,13.56,1406985.0320741269,5.1888,5.2079,5.1773,5.185,1406985.0321
2011-07-14 14:30:00,13.55,13.6,13.52,13.59,1692801.1404133998,5.1811,5.2002,5.1697,5.1964,1692801.1404
2011-07-14 15:00:00,13.59,13.62,13.54,13.6,2376336.421952958,5.1964,5.2079,5.1773,5.2002,2376336.422
2011-07-14 15:30:00,13.59,13.67,13.52,13.55,3929674.507008791,5.1964,5.227,5.1697,5.1811,3929674.507
2011-07-15 09:30:00,13.69,13.9,13.68,13.76,6059396.531242576,5.2347,5.315,5.2308,5.2614,6059396.5312
2011-07-15 10:00:00,13.76,13.84,13.69,13.77,4515561.891185555,5.2614,5.292,5.2347,5.2653,4515561.8912
2011-07-15 10:30:00,13.77,13.79,13.69,13.69,3952720.36113091,5.2653,5.2729,5.2347,5.2347,3952720.3611
2011-07-15 11:00:00,13.69,13.73,13.66,13.69,2465668.804941792,5.2347,5.25,5.2232,5.2347,2465668.8049
2011-07-15 11:30:00,13.69,13.73,13.66,13.67,1909004.5141363745,5.2347,5.25,5.2232,5.227,1909004.5141
2011-07-15 12:00:00,13.67,13.76,13.66,13.74,1980993.110002376,5.227,5.2614,5.2232,5.2538,1980993.11
2011-07-15 12:30:00,13.73,13.76,13.7,13.75,766690.4252791638,5.25,5.2614,5.2385,5.2576,766690.4253
2011-07-15 13:00:00,13.75,13.76,13.68,13.7,912805.8921358992,5.2576,5.2614,5.2308,5.2385,912805.8921
2011-07-15 13:30:00,13.7,13.71,13.63,13.64,1650748.3962936564,5.2385,5.2423,5.2117,5.2155,1650748.3963
2011-07-15 14:00:00,13.64,13.69,13.61,13.61,2335471.608458066,5.2155,5.2347,5.2041,5.2041,2335471.6085
2011-07-15 14:30:00,13.61,13.7,13.61,13.69,1441672.606319791,5.2041,5.2385,5.2041,5.2347,1441672.6063
2011-07-15 15:00:00,13.69,13.74,13.68,13.73,1577334.2836778332,5.2347,5.2538,5.2308,5.25,1577334.2837
2011-07-15 15:30:00,13.73,13.82,13.7,13.81,6319315.751960086,5.25,5.2844,5.2385,5.2805,6319315.752
2011-07-18 09:30:00,13.81,13.99,13.71,13.74,3205511.998099312,5.2805,5.3494,5.2423,5.2538,3205511.9981
2011-07-18 10:00:00,13.74,13.78,13.62,13.72,2343549.536707056,5.2538,5.2691,5.2079,5.2461,2343549.5367
2011-07-18 10:30:00,13.72,13.77,13.62,13.64,1646947.0182941316,5.2461,5.2653,5.2079,5.2155,1646947.0183
2011-07-18 11:00:00,13.64,13.76,13.62,13.74,1623901.1641720124,5.2155,5.2614,5.2079,5.2538,1623901.1642
2011-07-18 11:30:00,13.74,13.75,13.62,13.66,2153718.2228557854,5.2538,5.2576,5.2079,5.2232,2153718.2229
2011-07-18 12:00:00,13.67,13.72,13.63,13.7,1093371.3471133283,5.227,5.2461,5.2117,5.2385,1093371.3471
2011-07-18 12:30:00,13.7,13.74,13.68,13.71,993822.7607507722,5.2385,5.2538,5.2308,5.2423,993822.7608
2011-07-18 13:00:00,13.71,13.72,13.67,13.69,1125207.8878593491,5.2423,5.2461,5.227,5.2347,1125207.8879
2011-07-18 13:30:00,13.69,13.8,13.68,13.78,1263958.1848420054,5.2347,5.2767,5.2308,5.2691,1263958.1848
2011-07-18 14:00:00,13.78,13.78,13.74,13.75,1484913.2810643858,5.2691,5.2691,5.2538,5.2576,1484913.2811
2011-07-18 14:30:00,13.75,13.78,13.72,13.78,1171774.768353528,5.2576,5.2691,5.2461,5.2691,1171774.7684
2011-07-18 15:00:00,13.78,13.82,13.72,13.74,1607982.8937990025,5.2691,5.2844,5.2461,5.2538,1607982.8938
2011-07-18 15:30:00,13.74,13.77,13.72,13.76,3187693.0387265384,5.2538,5.2653,5.2461,5.2614,3187693.0387
2011-07-19 09:30:00,13.92,14.1,13.79,14.09,4085293.418864338,5.3226,5.3914,5.2729,5.3876,4085293.4189
2011-07-19 10:00:00,14.09,14.21,14.07,14.2,4613922.54692326,5.3876,5.4335,5.38,5.4297,4613922.5469
2011-07-19 10:30:00,14.2,14.23,14.17,14.2,2785697.315276788,5.4297,5.4411,5.4182,5.4297,2785697.3153
2011-07-19 11:00:00,14.2,14.27,14.15,14.26,2336184.366832977,5.4297,5.4564,5.4106,5.4526,2336184.3668
2011-07-19 11:30:00,14.26,14.33,14.22,14.29,5276312.663340461,5.4526,5.4794,5.4373,5.4641,5276312.6633
2011-07-19 12:00:00,14.29,14.29,14.21,14.23,3063673.081492041,5.4641,5.4641,5.4335,5.4411,3063673.0815
2011-07-19 12:30:00,14.23,14.26,14.18,14.18,1494416.726063198,5.4411,5.4526,5.422,5.422,1494416.7261
2011-07-19 13:00:00,14.18,14.24,14.16,14.23,1498693.2763126637,5.422,5.445,5.4144,5.4411,1498693.2763
2011-07-19 13:30:00,14.23,14.34,14.23,14.28,2550724.63768116,5.4411,5.4832,5.4411,5.4603,2550724.6377
2011-07-19 14:00:00,14.27,14.29,14.24,14.26,1743169.3989071038,5.4564,5.4641,5.445,5.4526,1743169.3989
2011-07-19 14:30:00,14.27,14.29,14.23,14.24,1732953.1955333808,5.4564,5.4641,5.4411,5.445,1732953.1955
2011-07-19 15:00:00,14.24,14.25,14.16,14.17,3317415.0629603234,5.445,5.4488,5.4144,5.4182,3317415.063
2011-07-19 15:30:00,14.17,14.23,14.16,14.22,6059158.945117605,5.4182,5.4411,5.4144,5.4373,6059158.9451
2011-07-20 09:30:00,14.29,14.39,13.91,14.17,8502019.482062249,5.4641,5.5023,5.3188,5.4182,8502019.4821
2011-07-20 10:00:00,14.16,14.16,13.99,14.13,3553813.257305773,5.4144,5.4144,5.3494,5.4029,3553813.2573
2011-07-20 10:30:00,14.13,14.16,14.01,14.06,3374910.905203136,5.4029,5.4144,5.357,5.3761,3374910.9052
2011-07-20 11:00:00,14.06,14.09,14.02,14.03,2881682.1097647897,5.3761,5.3876,5.3608,5.3647,2881682.1098
2011-07-20 11:30:00,14.02,14.03,13.89,13.89,3590401.5205512,5.3608,5.3647,5.3111,5.3111,3590401.5206
2011-07-20 12:00:00,13.89,14.03,13.88,14.0,2614160.13304823,5.3111,5.3647,5.3073,5.3532,2614160.133
2011-07-20 12:30:00,14.0,14.04,13.97,14.01,1843430.7436445712,5.3532,5.3685,5.3417,5.357,1843430.7436
2011-07-20 13:00:00,14.01,14.18,13.99,14.17,2695889.760038014,5.357,5.422,5.3494,5.4182,2695889.76
2011-07-20 13:30:00,14.16,14.18,14.09,14.12,2032311.712995961,5.4144,5.422,5.3876,5.3991,2032311.713
2011-07-20 14:00:00,14.12,14.14,14.07,14.09,1797101.4492753623,5.3991,5.4067,5.38,5.3876,1797101.4493
2011-07-20 14:30:00,14.09,14.1,13.99,14.05,2351865.051081017,5.3876,5.3914,5.3494,5.3723,2351865.0511
2011-07-20 15:00:00,14.04,14.07,13.99,14.0,2975528.629128059,5.3685,5.38,5.3494,5.3532,2975528.6291
2011-07-20 15:30:00,14.0,14.05,13.95,13.96,6782133.523402234,5.3532,5.3723,5.3341,5.3379,6782133.5234
2011-07-21 09:30:00,14.21,14.52,14.12,14.32,11091233.071988596,5.4335,5.552,5.3991,5.4756,11091233.072
2011-07-21 10:00:00,14.31,14.73,14.3,14.68,8480636.73081492,5.4717,5.6323,5.4679,5.6132,8480636.7308
2011-07-21 10:30:00,14.68,14.69,14.48,14.48,3649322.879543835,5.6132,5.617,5.5367,5.5367,3649322.8795
2011-07-21 11:00:00,14.48,14.51,14.34,14.37,3326205.7495842245,5.5367,5.5482,5.4832,5.4947,3326205.7496
2011-07-21 11:30:00,14.36,14.37,14.19,14.21,3388690.900451414,5.4909,5.4947,5.4258,5.4335,3388690.9005
2011-07-21 12:00:00,14.21,14.34,14.21,14.31,2073176.526490853,5.4335,5.4832,5.4335,5.4717,2073176.5265
2011-07-21 12:30:00,14.31,14.44,14.29,14.32,2981468.2822523164,5.4717,5.5214,5.4641,5.4756,2981468.2823
2011-07-21 13:00:00,14.33,14.47,14.33,14.45,2361368.496079829,5.4794,5.5329,5.4794,5.5253,2361368.4961
2011-07-21 13:30:00,14.45,14.47,14.38,14.45,2148253.741981468,5.5253,5.5329,5.4985,5.5253,2148253.742
2011-07-21 14:00:00,14.45,14.47,14.3,14.34,2099548.586362557,5.5253,5.5329,5.4679,5.4832,2099548.5864
2011-07-21 14:30:00,14.34,14.37,14.29,14.29,2020432.406747446,5.4832,5.4947,5.4641,5.4641,2020432.4067
2011-07-21 15:00:00,14.29,14.32,14.22,14.23,3964837.253504396,5.4641,5.4756,5.4373,5.4411,3964837.2535
2011-07-21 15:30:00,14.23,14.23,14.03,14.07,10902352.102637207,5.4411,5.4411,5.3647,5.38,10902352.1026
2011-07-22 09:30:00,14.1,14.15,13.94,14.01,4495367.070563079,5.3914,5.4106,5.3303,5.357,4495367.0706
2011-07-22 10:00:00,14.01,14.04,13.97,13.99,2237110.9527203613,5.357,5.3685,5.3417,5.3494,2237110.9527
2011-07-22 10:30:00,13.99,14.01,13.96,14.0,1648372.5350439537,5.3494,5.357,5.3379,5.3532,1648372.535
2011-07-22 11:00:00,14.0,14.05,13.99,14.02,1673556.664290805,5.3532,5.3723,5.3494,5.3608,1673556.6643
2011-07-22 11:30:00,14.02,14.05,13.98,14.04,1060346.8757424566,5.3608,5.3723,5.3456,5.3685,1060346.8757
2011-07-22 12:00:00,14.04,14.06,14.01,14.05,886909.0045141364,5.3685,5.3761,5.357,5.3723,886909.0045
2011-07-22 12:30:00,14.05,14.13,14.04,14.12,842955.5713946306,5.3723,5.4029,5.3685,5.3991,842955.5714
2011-07-22 13:00:00,14.12,14.13,14.09,14.11,862200.047517225,5.3991,5.4029,5.3876,5.3953,862200.0475
2011-07-22 13:30:00,14.11,14.13,14.08,14.12,1112853.4093608933,5.3953,5.4029,5.3838,5.3991,1112853.4094
2011-07-22 14:00:00,14.13,14.15,14.08,14.13,1617961.511047755,5.4029,5.4106,5.3838,5.4029,1617961.511
2011-07-22 14:30:00,14.13,14.16,14.13,14.15,1324305.060584462,5.4029,5.4144,5.4029,5.4106,1324305.0606
2011-07-22 15:00:00,14.15,14.16,14.09,14.09,1489189.8313138513,5.4106,5.4144,5.3876,5.3876,1489189.8313
2011-07-22 15:30:00,14.09,14.11,14.04,14.1,2911855.547636018,5.3876,5.3953,5.3685,5.3914,2911855.5476
2011-07-25 09:30:00,13.89,14.16,13.83,14.15,3488477.0729389405,5.3111,5.4144,5.2882,5.4106,3488477.0729
2011-07-25 10:00:00,14.15,14.24,14.1,14.2,3139225.469232597,5.4106,5.445,5.3914,5.4297,3139225.4692
2011-07-25 10:30:00,14.21,14.26,14.14,14.18,1561891.1855547635,5.4335,5.4526,5.4067,5.422,1561891.1856
2011-07-25 11:00:00,14.18,14.2,14.15,14.19,1087906.8662390118,5.422,5.4297,5.4106,5.4258,1087906.8662
2011-07-25 11:30:00,14.2,14.27,14.19,14.25,1320741.2687099073,5.4297,5.4564,5.4258,5.4488,1320741.2687
2011-07-25 12:00:00,14.25,14.28,14.18,14.2,1261107.1513423617,5.4488,5.4603,5.422,5.4297,1261107.1513
2011-07-25 12:30:00,14.2,14.28,14.18,14.26,1383701.5918270373,5.4297,5.4603,5.422,5.4526,1383701.5918
2011-07-25 13:00:00,14.26,14.28,14.24,14.26,542171.5371822285,5.4526,5.4603,5.445,5.4526,542171.5372
2011-07-25 13:30:00,14.26,14.26,14.22,14.24,901164.1720123544,5.4526,5.4526,5.4373,5.445,901164.172
2011-07-25 14:00:00,14.24,14.3,14.23,14.3,1221430.268472321,5.445,5.4679,5.4411,5.4679,1221430.2685
2011-07-25 14:30:00,14.29,14.3,14.24,14.26,1725112.8534093609,5.4641,5.4679,5.445,5.4526,1725112.8534
2011-07-25 15:00:00,14.26,14.26,14.16,14.24,2473984.319315752,5.4526,5.4526,5.4144,5.445,2473984.3193
2011-07-25 15:30:00,14.24,14.27,14.21,14.23,3279401.2829650748,5.445,5.4564,5.4335,5.4411,3279401.283
2011-07-26 09:30:00,14.29,14.3,14.24,14.28,3217153.718222856,5.4641,5.4679,5.445,5.4603,3217153.7182
2011-07-26 10:00:00,14.28,14.34,14.25,14.34,3197909.2421002616,5.4603,5.4832,5.4488,5.4832,3197909.2421
2011-07-26 10:30:00,14.33,14.37,14.28,14.33,1859349.0140175808,5.4794,5.4947,5.4603,5.4794,1859349.014
2011-07-26 11:00:00,14.33,14.41,14.33,14.35,2641720.123544785,5.4794,5.51,5.4794,5.487,2641720.1235
2011-07-26 11:30:00,14.35,14.41,14.34,14.4,1615823.235923022,5.487,5.51,5.4832,5.5061,1615823.2359
2011-07-26 12:00:00,14.4,14.44,14.37,14.43,1246376.8115942029,5.5061,5.5214,5.4947,5.5176,1246376.8116
2011-07-26 12:30:00,14.43,14.43,14.38,14.39,711570.4442860538,5.5176,5.5176,5.4985,5.5023,711570.4443
2011-07-26 13:00:00,14.4,14.42,14.36,14.38,777144.214777857,5.5061,5.5138,5.4909,5.4985,777144.2148
2011-07-26 13:30:00,14.39,14.42,14.37,14.42,637681.1594202899,5.5023,5.5138,5.4947,5.5138,637681.1594
2011-07-26 14:00:00,14.41,14.47,14.39,14.46,1465668.804941791,5.51,5.5329,5.5023,5.5291,1465668.8049
2011-07-26 14:30:00,14.46,14.5,14.46,14.47,1805654.549774293,5.5291,5.5444,5.5291,5.5329,1805654.5498
2011-07-26 15:00:00,14.47,14.51,14.44,14.51,2445236.3981943456,5.5329,5.5482,5.5214,5.5482,2445236.3982
2011-07-26 15:30:00,14.51,14.52,14.45,14.48,5274649.560465669,5.5482,5.552,5.5253,5.5367,5274649.5605
2011-07-27 09:30:00,14.38,14.39,14.07,14.18,4674031.8365407465,5.4985,5.5023,5.38,5.422,4674031.8365
2011-07-27 10:00:00,14.18,14.23,14.1,14.13,3019006.8899976243,5.422,5.4411,5.3914,5.4029,3019006.89
2011-07-27 10:30:00,14.13,14.17,14.03,14.15,2676645.28391542,5.4029,5.4182,5.3647,5.4106,2676645.2839
2011-07-27 11:00:00,14.14,14.24,14.13,14.23,1113328.581610834,5.4067,5.445,5.4029,5.4411,1113328.5816
2011-07-27 11:30:00,14.23,14.26,14.15,14.17,1145402.7084818247,5.4411,5.4526,5.4106,5.4182,1145402.7085
2011-07-27 12:00:00,14.17,14.23,14.16,14.2,1392017.106200998,5.4182,5.4411,5.4144,5.4297,1392017.1062
2011-07-27 12:30:00,14.2,14.24,14.18,14.21,1011166.5478736042,5.4297,5.445,5.422,5.4335,1011166.5479
2011-07-27 13:00:00,14.21,14.24,14.17,14.17,771442.1477785697,5.4335,5.445,5.4182,5.4182,771442.1478
2011-07-27 13:30:00,14.17,14.2,14.15,14.16,907341.4112615824,5.4182,5.4297,5.4106,5.4144,907341.4113
2011-07-27 14:00:00,14.16,14.16,14.1,14.11,1512473.271560941,5.4144,5.4144,5.3914,5.3953,1512473.2716
2011-07-27 14:30:00,14.11,14.13,14.05,14.13,1745545.2601568068,5.3953,5.4029,5.3723,5.4029,1745545.2602
2011-07-27 15:00:00,14.13,14.15,14.04,14.07,2039201.7106201,5.4029,5.4106,5.3685,5.38,2039201.7106
2011-07-27 15:30:00,14.07,14.11,14.02,14.05,4068662.390116417,5.38,5.3953,5.3608,5.3723,4068662.3901
2011-07-28 09:30:00,13.99,14.03,13.91,14.01,2002613.447374673,5.3494,5.3647,5.3188,5.357,2002613.4474
2011-07-28 10:00:00,14.01,14.07,13.95,14.05,1675932.5255405086,5.357,5.38,5.3341,5.3723,1675932.5255
2011-07-28 10:30:00,14.05,14.09,14.02,14.05,1026372.0598717036,5.3723,5.3876,5.3608,5.3723,1026372.0599
2011-07-28 11:00:00,14.05,14.15,14.04,14.13,1048229.9833689712,5.3723,5.4106,5.3685,5.4029,1048229.9834
2011-07-28 11:30:00,14.13,14.16,14.11,14.15,1089807.555238774,5.4029,5.4144,5.3953,5.4106,1089807.5552
2011-07-28 12:00:00,14.14,14.18,14.1,14.11,596103.587550487,5.4067,5.422,5.3914,5.3953,596103.5876
2011-07-28 12:30:00,14.11,14.18,14.08,14.18,1035400.332620575,5.3953,5.422,5.3838,5.422,1035400.3326
2011-07-28 13:00:00,14.17,14.22,14.15,14.18,996198.6220004752,5.4182,5.4373,5.4106,5.422,996198.622
2011-07-28 13:30:00,14.18,14.21,14.15,14.2,1369684.0104537895,5.422,5.4335,5.4106,5.4297,1369684.0105
2011-07-28 14:00:00,14.2,14.21,14.11,14.11,1167260.6319790925,5.4297,5.4335,5.3953,5.3953,1167260.632
2011-07-28 14:30:00,14.11,14.18,14.07,14.14,1056783.0838679022,5.3953,5.422,5.38,5.4067,1056783.0839
2011-07-28 15:00:00,14.14,14.14,14.05,14.06,892848.6576383939,5.4067,5.4067,5.3723,5.3761,892848.6576
2011-07-28 15:30:00,14.05,14.08,14.0,14.05,2468757.4245664054,5.3723,5.3838,5.3532,5.3723,2468757.4246
2011-07-29 09:30:00,13.94,14.09,13.81,13.88,2414112.615823236,5.3303,5.3876,5.2805,5.3073,2414112.6158
2011-07-29 10:00:00,13.88,13.88,13.77,13.83,1989071.0382513665,5.3073,5.3073,5.2653,5.2882,1989071.0383
2011-07-29 10:30:00,13.83,13.92,13.77,13.92,2531717.747683536,5.2882,5.3226,5.2653,5.3226,2531717.7477
2011-07-29 11:00:00,13.92,14.05,13.9,13.96,1835590.4015205512,5.3226,5.3723,5.315,5.3379,1835590.4015
2011-07-29 11:30:00,13.96,13.97,13.89,13.9,1324542.646709432,5.3379,5.3417,5.3111,5.315,1324542.6467
2011-07-29 12:00:00,13.91,13.92,13.82,13.86,1406272.273699216,5.3188,5.3226,5.2844,5.2997,1406272.2737
2011-07-29 12:30:00,13.87,13.89,13.82,13.83,1038726.5383701592,5.3035,5.3111,5.2844,5.2882,1038726.5384
2011-07-29 13:00:00,13.83,13.89,13.82,13.86,603706.3435495368,5.2882,5.3111,5.2844,5.2997,603706.3435
2011-07-29 13:30:00,13.86,13.95,13.84,13.94,965550.0118793064,5.2997,5.3341,5.292,5.3303,965550.0119
2011-07-29 14:00:00,13.94,13.97,13.89,13.91,1563079.1161796153,5.3303,5.3417,5.3111,5.3188,1563079.1162
2011-07-29 14:30:00,13.91,13.94,13.87,13.88,1071751.009741031,5.3188,5.3303,5.3035,5.3073,1071751.0097
2011-07-29 15:00:00,13.88,13.91,13.83,13.86,1049180.3278688523,5.3073,5.3188,5.2882,5.2997,1049180.3279
2011-07-29 15:30:00,13.86,13.88,13.78,13.78,4985269.660251841,5.2997,5.3073,5.2691,5.2691,4985269.6603
2011-08-01 09:30:00,13.94,14.04,13.89,13.91,2716322.16678546,5.3303,5.3685,5.3111,5.3188,2716322.1668
2011-08-01 10:00:00,13.91,13.91,13.73,13.76,4016393.442622951,5.3188,5.3188,5.25,5.2614,4016393.4426
2011-08-01 10:30:00,13.76,13.81,13.71,13.78,2295794.725588025,5.2614,5.2805,5.2423,5.2691,2295794.7256
2011-08-01 11:00:00,13.78,13.79,13.67,13.74,1761463.530529817,5.2691,5.2729,5.227,5.2538,1761463.5305
2011-08-01 11:30:00,13.73,13.73,13.6,13.66,2176764.0769779044,5.25,5.25,5.2002,5.2232,2176764.077
2011-08-01 12:00:00,13.65,13.7,13.61,13.7,1544784.984556902,5.2194,5.2385,5.2041,5.2385,1544784.9846
2011-08-01 12:30:00,13.7,13.73,13.67,13.72,1052744.119743407,5.2385,5.25,5.227,5.2461,1052744.1197
2011-08-01 13:00:00,13.72,13.75,13.66,13.7,1174863.387978142,5.2461,5.2576,5.2232,5.2385,1174863.388
2011-08-01 13:30:00,13.7,13.74,13.7,13.74,798526.9660251841,5.2385,5.2538,5.2385,5.2538,798526.966
2011-08-01 14:00:00,13.74,13.74,13.67,13.69,1075552.387740556,5.2538,5.2538,5.227,5.2347,1075552.3877
2011-08-01 14:30:00,13.69,13.81,13.68,13.81,1187455.452601568,5.2347,5.2805,5.2308,5.2805,1187455.4526
2011-08-01 15:00:00,13.81,13.88,13.81,13.87,1770729.389403659,5.2805,5.3073,5.2805,5.3035,1770729.3894
2011-08-01 15:30:00,13.87,13.93,13.84,13.9,4539082.917557615,5.3035,5.3264,5.292,5.315,4539082.9176
2011-08-02 09:30:00,13.81,13.83,13.74,13.8,2594440.484675695,5.2805,5.2882,5.2538,5.2767,2594440.4847
2011-08-02 10:00:00,13.8,13.8,13.72,13.75,1864575.908766928,5.2767,5.2767,5.2461,5.2576,1864575.9088
2011-08-02 10:30:00,13.75,13.85,13.71,13.73,2510572.5825611786,5.2576,5.2958,5.2423,5.25,2510572.5826
2011-08-02 11:00:00,13.74,13.74,13.65,13.7,1244476.1225944406,5.2538,5.2538,5.2194,5.2385,1244476.1226
2011-08-02 11:30:00,13.7,13.71,13.66,13.68,1434782.608695652,5.2385,5.2423,5.2232,5.2308,1434782.6087
2011-08-02 12:00:00,13.68,13.69,13.64,13.66,1267997.1489665003,5.2308,5.2347,5.2155,5.2232,1267997.149
2011-08-02 12:30:00,13.66,13.67,13.5,13.52,2672131.147540984,5.2232,5.227,5.162,5.1697,2672131.1475
2011-08-02 13:00:00,13.52,13.59,13.5,13.55,3989546.210501306,5.1697,5.1964,5.162,5.1811,3989546.2105
2011-08-02 13:30:00,13.54,13.55,13.39,13.41,1912330.7198859584,5.1773,5.1811,5.12,5.1276,1912330.7199
2011-08-02 14:00:00,13.41,13.54,13.41,13.5,1722261.8199097174,5.1276,5.1773,5.1276,5.162,1722261.8199
2011-08-02 14:30:00,13.5,13.6,13.46,13.58,2623663.5780470422,5.162,5.2002,5.1467,5.1926,2623663.578
2011-08-02 15:00:00,13.58,13.6,13.44,13.48,2861249.703017344,5.1926,5.2002,5.1391,5.1544,2861249.703
2011-08-02 15:30:00,13.48,13.51,13.36,13.37,6166072.701354241,5.1544,5.1658,5.1085,5.1123,6166072.7014
2011-08-03 09:30:00,13.38,13.4,13.21,13.27,2887621.762889047,5.1161,5.1238,5.0511,5.0741,2887621.7629
2011-08-03 10:00:00,13.27,13.27,13.12,13.13,3163934.426229508,5.0741,5.0741,5.0167,5.0205,3163934.4262
2011-08-03 10:30:00,13.13,13.14,12.99,13.12,6105013.067236873,5.0205,5.0244,4.967,5.0167,6105013.0672
2011-08-03 11:00:00,13.12,13.32,13.11,13.26,3719885.9586600144,5.0167,5.0932,5.0129,5.0702,3719885.9587
2011-08-03 11:30:00,13.26,13.38,13.26,13.36,2390829.175576146,5.0702,5.1161,5.0702,5.1085,2390829.1756
2011-08-03 12:00:00,13.36,13.37,13.22,13.24,1711095.272036113,5.1085,5.1123,5.0549,5.0626,1711095.272
2011-08-03 12:30:00,13.24,13.32,13.22,13.28,1923972.440009504,5.0626,5.0932,5.0549,5.0779,1923972.44
2011-08-03 13:00:00,13.28,13.32,13.22,13.32,976954.1458778807,5.0779,5.0932,5.0549,5.0932,976954.1459
2011-08-03 13:30:00,13.32,13.49,13.31,13.46,3517937.7524352577,5.0932,5.1582,5.0894,5.1467,3517937.7524
2011-08-03 14:00:00,13.46,13.52,13.45,13.49,3821810.406272274,5.1467,5.1697,5.1429,5.1582,3821810.4063
2011-08-03 14:30:00,13.49,13.6,13.48,13.57,3025896.887621763,5.1582,5.2002,5.1544,5.1888,3025896.8876
2011-08-03 15:00:00,13.57,13.63,13.51,13.59,2563316.7023045854,5.1888,5.2117,5.1658,5.1964,2563316.7023
2011-08-03 15:30:00,13.59,13.7,13.52,13.57,3741506.296032312,5.1964,5.2385,5.1697,5.1888,3741506.296
2011-08-04 09:30:00,13.32,13.38,13.07,13.15,3577571.869802804,5.0932,5.1161,4.9976,5.0282,3577571.8698
2011-08-04 10:00:00,13.15,13.21,13.01,13.08,3619149.4416726064,5.0282,5.0511,4.9747,5.0014,3619149.4417
2011-08-04 10:30:00,13.09,13.13,12.87,12.9,4267521.97671656,5.0052,5.0205,4.9211,4.9326,4267521.9767
2011-08-04 11:00:00,12.9,12.96,12.87,12.89,4867664.528391542,4.9326,4.9555,4.9211,4.9288,4867664.5284
2011-08-04 11:30:00,12.89,12.94,12.77,12.88,5224756.474221906,4.9288,4.9479,4.8829,4.9249,5224756.4742
2011-08-04 12:00:00,12.89,13.05,12.86,13.03,3044903.777619387,4.9288,4.9899,4.9173,4.9823,3044903.7776
2011-08-04 12:30:00,13.03,13.1,13.0,13.03,4303635.067712045,4.9823,5.0091,4.9708,4.9823,4303635.0677
2011-08-04 13:00:00,13.04,13.06,12.98,13.03,1916132.097885484,4.9861,4.9938,4.9632,4.9823,1916132.0979
2011-08-04 13:30:00,13.03,13.03,12.88,12.92,2797814.207650273,4.9823,4.9823,4.9249,4.9402,2797814.2077
2011-08-04 14:00:00,12.92,12.93,12.83,12.87,3162033.737229746,4.9402,4.9441,4.9058,4.9211,3162033.7372
2011-08-04 14:30:00,12.87,12.95,12.84,12.84,3648372.5350439535,4.9211,4.9517,4.9096,4.9096,3648372.535
2011-08-04 15:00:00,12.84,12.9,12.73,12.73,4402946.067949632,4.9096,4.9326,4.8676,4.8676,4402946.0679
2011-08-04 15:30:00,12.73,12.78,12.64,12.64,10569018.769303871,4.8676,4.8867,4.8332,4.8332,10569018.7693
2011-08-05 09:30:00,12.78,12.81,12.32,12.33,5087906.866239012,4.8867,4.8982,4.7108,4.7146,5087906.8662
2011-08-05 10:00:00,12.33,12.68,12.29,12.65,6113566.167735805,4.7146,4.8485,4.6993,4.837,6113566.1677
2011-08-05 10:30:00,12.64,12.65,12.44,12.55,3048705.155618912,4.8332,4.837,4.7567,4.7988,3048705.1556
2011-08-05 11:00:00,12.54,12.54,12.28,12.38,4248515.086718936,4.7949,4.7949,4.6955,4.7338,4248515.0867
2011-08-05 11:30:00,12.37,12.4,12.01,12.05,5325730.577334284,4.7299,4.7414,4.5923,4.6076,5325730.5773
2011-08-05 12:00:00,12.05,12.35,12.0,12.27,6224756.474221906,4.6076,4.7223,4.5885,4.6917,6224756.4742
2011-08-05 12:30:00,12.27,12.58,12.24,12.53,5788785.934901402,4.6917,4.8102,4.6802,4.7911,5788785.9349
2011-08-05 13:00:00,12.53,12.61,12.37,12.54,4073651.698740794,4.7911,4.8217,4.7299,4.7949,4073651.6987
2011-08-05 13:30:00,12.54,12.62,12.45,12.55,2105725.825611784,4.7949,4.8255,4.7605,4.7988,2105725.8256
2011-08-05 14:00:00,12.55,12.56,12.43,12.46,1582798.7645521502,4.7988,4.8026,4.7529,4.7643,1582798.7646
2011-08-05 14:30:00,12.46,12.5,12.32,12.39,3098835.8279876458,4.7643,4.7796,4.7108,4.7376,3098835.828
2011-08-05 15:00:00,12.39,12.42,12.21,12.21,5401045.378949869,4.7376,4.7491,4.6688,4.6688,5401045.3789
2011-08-05 15:30:00,12.21,12.41,12.21,12.33,5896174.863387979,4.6688,4.7452,4.6688,4.7146,5896174.8634
2011-08-08 09:30:00,11.92,12.1,11.88,12.0,5860061.772392493,4.5579,4.6267,4.5426,4.5885,5860061.7724
2011-08-08 10:00:00,11.99,12.04,11.73,11.76,3637205.987170349,4.5846,4.6037,4.4852,4.4967,3637205.9872
2011-08-08 10:30:00,11.76,11.95,11.69,11.87,4788785.934901402,4.4967,4.5693,4.4699,4.5387,4788785.9349
2011-08-08 11:00:00,11.87,12.08,11.85,11.94,2961511.047754811,4.5387,4.619,4.5311,4.5655,2961511.0478
2011-08-08 11:30:00,11.94,11.99,11.87,11.93,2236873.3665953907,4.5655,4.5846,4.5387,4.5617,2236873.3666
2011-08-08 12:00:00,11.93,11.93,11.79,11.82,1712283.2026609646,4.5617,4.5617,4.5082,4.5196,1712283.2027
2011-08-08 12:30:00,11.82,11.89,11.79,11.82,1594202.8985507246,4.5196,4.5464,4.5082,4.5196,1594202.8986
2011-08-08 13:00:00,11.82,11.87,11.73,11.79,2060346.8757424569,4.5196,4.5387,4.4852,4.5082,2060346.8757
2011-08-08 13:30:00,11.79,11.81,11.67,11.68,2833927.298645759,4.5082,4.5158,4.4623,4.4661,2833927.2986
2011-08-08 14:00:00,11.68,11.77,11.4,11.49,4315751.960085531,4.4661,4.5005,4.359,4.3934,4315751.9601
2011-08-08 14:30:00,11.49,11.63,11.47,11.58,3214540.2708481825,4.3934,4.447,4.3858,4.4279,3214540.2708
2011-08-08 15:00:00,11.58,11.8,11.56,11.63,3569493.9415538134,4.4279,4.512,4.4202,4.447,3569493.9416
2011-08-08 15:30:00,11.63,11.65,11.34,11.34,9715134.236160608,4.447,4.4546,4.3361,4.3361,9715134.2362
2011-08-09 09:30:00,11.49,12.09,11.48,12.07,9470420.527441198,4.3934,4.6229,4.3896,4.6152,9470420.5274
2011-08-09 10:00:00,12.07,12.18,12.03,12.1,6245188.880969351,4.6152,4.6573,4.5999,4.6267,6245188.881
2011-08-09 10:30:00,12.11,12.16,12.01,12.11,4057258.2561178426,4.6305,4.6496,4.5923,4.6305,4057258.2561
2011-08-09 11:00:00,12.1,12.14,12.0,12.13,3202185.792349727,4.6267,4.642,4.5885,4.6382,3202185.7923
2011-08-09 11:30:00,12.14,12.21,12.09,12.19,2193157.519600855,4.642,4.6688,4.6229,4.6611,2193157.5196
2011-08-09 12:00:00,12.19,12.24,12.16,12.21,3316939.8907103827,4.6611,4.6802,4.6496,4.6688,3316939.8907
2011-08-09 12:30:00,12.21,12.21,12.16,12.16,2399619.862200048,4.6688,4.6688,4.6496,4.6496,2399619.8622
2011-08-09 13:00:00,12.16,12.22,12.12,12.17,2198622.0004751724,4.6496,4.6726,4.6343,4.6535,2198622.0005
2011-08-09 13:30:00,12.17,12.19,12.04,12.12,2857923.4972677594,4.6535,4.6611,4.6037,4.6343,2857923.4973
2011-08-09 14:00:00,12.12,12.25,12.03,12.19,6563079.116179615,4.6343,4.684,4.5999,4.6611,6563079.1162
2011-08-09 14:30:00,12.18,12.19,11.68,11.98,9030411.0239962,4.6573,4.6611,4.4661,4.5808,9030411.024
2011-08-09 15:00:00,11.97,12.27,11.88,12.24,7356616.773580423,4.577,4.6917,4.5426,4.6802,7356616.7736
2011-08-09 15:30:00,12.25,12.7,12.16,12.69,10829413.162271325,4.684,4.8561,4.6496,4.8523,10829413.1623
2011-08-10 09:30:00,12.41,12.45,12.17,12.26,6842717.98526966,4.7452,4.7605,4.6535,4.6879,6842717.9853
2011-08-10 10:00:00,12.26,12.38,12.12,12.24,6042527.916369684,4.6879,4.7338,4.6343,4.6802,6042527.9164
2011-08-10 10:30:00,12.25,12.38,12.21,12.29,3629840.81729627,4.684,4.7338,4.6688,4.6993,3629840.8173
2011-08-10 11:00:00,12.29,12.4,12.24,12.31,2983131.3851271085,4.6993,4.7414,4.6802,4.707,2983131.3851
2011-08-10 11:30:00,12.31,12.47,12.3,12.42,3707769.066286529,4.707,4.7682,4.7032,4.7491,3707769.0663
2011-08-10 12:00:00,12.4,12.52,12.4,12.45,3024708.956996912,4.7414,4.7873,4.7414,4.7605,3024708.957
2011-08-10 12:30:00,12.45,12.49,12.37,12.48,1353290.5678308387,4.7605,4.7758,4.7299,4.772,1353290.5678
2011-08-10 13:00:00,12.48,12.51,12.32,12.39,1413399.857448325,4.772,4.7835,4.7108,4.7376,1413399.8574
2011-08-10 13:30:00,12.39,12.64,12.36,12.64,2706818.721786648,4.7376,4.8332,4.7261,4.8332,2706818.7218
2011-08-10 14:00:00,12.63,12.78,12.58,12.67,3470658.113566168,4.8293,4.8867,4.8102,4.8446,3470658.1136
2011-08-10 14:30:00,12.67,12.72,12.52,12.53,3390116.4172012354,4.8446,4.8638,4.7873,4.7911,3390116.4172
2011-08-10 15:00:00,12.53,12.58,12.37,12.41,3901639.344262296,4.7911,4.8102,4.7299,4.7452,3901639.3443
2011-08-10 15:30:00,12.42,12.47,12.25,12.26,7426942.266571633,4.7491,4.7682,4.684,4.6879,7426942.2666
2011-08-11 09:30:00,12.34,12.47,12.21,12.35,4134711.332858161,4.7185,4.7682,4.6688,4.7223,4134711.3329
2011-08-11 10:00:00,12.35,12.65,12.32,12.63,3970064.148253742,4.7223,4.837,4.7108,4.8293,3970064.1483
2011-08-11 10:30:00,12.63,12.74,12.6,12.62,3462105.013067237,4.8293,4.8714,4.8179,4.8255,3462105.0131
2011-08-11 11:00:00,12.62,12.67,12.48,12.57,1448800.1900689,4.8255,4.8446,4.772,4.8064,1448800.1901
2011-08-11 11:30:00,12.57,12.6,12.5,12.53,1341886.4338322645,4.8064,4.8179,4.7796,4.7911,1341886.4338
2011-08-11 12:00:00,12.53,12.58,12.5,12.53,1249703.0173437872,4.7911,4.8102,4.7796,4.7911,1249703.0173
2011-08-11 12:30:00,12.52,12.69,12.52,12.67,1378712.283202661,4.7873,4.8523,4.7873,4.8446,1378712.2832
2011-08-11 13:00:00,12.67,12.67,12.58,12.66,1310762.6514611547,4.8446,4.8446,4.8102,4.8408,1310762.6515
2011-08-11 13:30:00,12.66,12.69,12.56,12.66,975766.2152530293,4.8408,4.8523,4.8026,4.8408,975766.2153
2011-08-11 14:00:00,12.66,12.76,12.63,12.75,1486576.383939178,4.8408,4.8791,4.8293,4.8752,1486576.3839
2011-08-11 14:30:00,12.75,12.76,12.64,12.74,1204324.0674744595,4.8752,4.8791,4.8332,4.8714,1204324.0675
2011-08-11 15:00:00,12.74,12.86,12.74,12.8,2996673.794250416,4.8714,4.9173,4.8714,4.8944,2996673.7943
2011-08-11 15:30:00,12.8,12.87,12.69,12.71,7375386.077453077,4.8944,4.9211,4.8523,4.8599,7375386.0775
2011-08-12 09:30:00,12.77,12.82,12.57,12.69,5299833.689712521,4.8829,4.902,4.8064,4.8523,5299833.6897
2011-08-12 10:00:00,12.69,12.76,12.61,12.74,3713946.305535757,4.8523,4.8791,4.8217,4.8714,3713946.3055
2011-08-12 10:30:00,12.74,12.9,12.72,12.77,2153480.636730815,4.8714,4.9326,4.8638,4.8829,2153480.6367
2011-08-12 11:00:00,12.77,12.79,12.72,12.77,1669280.11404134,4.8829,4.8905,4.8638,4.8829,1669280.114
2011-08-12 11:30:00,12.77,12.9,12.75,12.89,1960323.11712996,4.8829,4.9326,4.8752,4.9288,1960323.1171
2011-08-12 12:00:00,12.88,12.9,12.77,12.8,1650273.224043716,4.9249,4.9326,4.8829,4.8944,1650273.224
2011-08-12 12:30:00,12.81,12.82,12.77,12.82,796863.8631503921,4.8982,4.902,4.8829,4.902,796863.8632
2011-08-12 13:00:00,12.82,12.85,12.8,12.84,717747.6835352816,4.902,4.9135,4.8944,4.9096,717747.6835
2011-08-12 13:30:00,12.84,12.89,12.82,12.88,1117129.9596103588,4.9096,4.9288,4.902,4.9249,1117129.9596
2011-08-12 14:00:00,12.88,12.91,12.79,12.84,1553813.2573057734,4.9249,4.9364,4.8905,4.9096,1553813.2573
2011-08-12 14:30:00,12.84,12.87,12.79,12.85,1419101.9244476124,4.9096,4.9211,4.8905,4.9135,1419101.9244
2011-08-12 15:00:00,12.85,12.88,12.81,12.83,2103825.136612022,4.9135,4.9249,4.8982,4.9058,2103825.1366
2011-08-12 15:30:00,12.83,12.86,12.77,12.85,3335709.1945830365,4.9058,4.9173,4.8829,4.9135,3335709.1946
2011-08-15 09:30:00,12.89,13.03,12.82,12.85,1601568.068424804,4.9288,4.9823,4.902,4.9135,1601568.0684
2011-08-15 10:00:00,12.85,12.95,12.82,12.92,1005702.0669992872,4.9135,4.9517,4.902,4.9402,1005702.067
2011-08-15 10:30:00,12.93,12.94,12.85,12.86,890710.3825136612,4.9441,4.9479,4.9135,4.9173,890710.3825
2011-08-15 11:00:00,12.86,12.88,12.73,12.8,1230458.5412211928,4.9173,4.9249,4.8676,4.8944,1230458.5412
2011-08-15 11:30:00,12.8,12.87,12.74,12.87,1217628.8904727965,4.8944,4.9211,4.8714,4.9211,1217628.8905
2011-08-15 12:00:00,12.87,12.9,12.81,12.85,873366.5953908291,4.9211,4.9326,4.8982,4.9135,873366.5954
2011-08-15 12:30:00,12.85,12.95,12.82,12.91,918745.5452601569,4.9135,4.9517,4.902,4.9364,918745.5453
2011-08-15 13:00:00,12.91,12.94,12.85,12.88,928961.7486338798,4.9364,4.9479,4.9135,4.9249,928961.7486
2011-08-15 13:30:00,12.89,12.92,12.86,12.9,811119.0306486101,4.9288,4.9402,4.9173,4.9326,811119.0306
2011-08-15 14:00:00,12.9,13.0,12.9,12.99,1349489.189831314,4.9326,4.9708,4.9326,4.967,1349489.1898
2011-08-15 14:30:00,12.99,13.02,12.92,12.96,1216440.959847945,4.967,4.9785,4.9402,4.9555,1216440.9598
2011-08-15 15:00:00,12.95,13.0,12.9,12.91,1355191.256830601,4.9517,4.9708,4.9326,4.9364,1355191.2568
2011-08-15 15:30:00,12.91,13.01,12.91,13.01,3030173.4378712284,4.9364,4.9747,4.9364,4.9747,3030173.4379
2011-08-16 09:30:00,12.86,12.9,12.7,12.74,1838441.4350201949,4.9173,4.9326,4.8561,4.8714,1838441.435
2011-08-16 10:00:00,12.73,12.85,12.71,12.82,1111903.0648610122,4.8676,4.9135,4.8599,4.902,1111903.0649
2011-08-16 10:30:00,12.82,12.87,12.78,12.87,1086956.5217391304,4.902,4.9211,4.8867,4.9211,1086956.5217
2011-08-16 11:00:00,12.87,12.87,12.78,12.84,727251.1285340936,4.9211,4.9211,4.8867,4.9096,727251.1285
2011-08-16 11:30:00,12.84,12.88,12.82,12.88,1106676.1701116655,4.9096,4.9249,4.902,4.9249,1106676.1701
2011-08-16 12:00:00,12.88,12.97,12.76,12.78,2519838.4414350204,4.9249,4.9594,4.8791,4.8867,2519838.4414
2011-08-16 12:30:00,12.78,12.81,12.7,12.72,1945117.6051318604,4.8867,4.8982,4.8561,4.8638,1945117.6051
2011-08-16 13:00:00,12.72,12.72,12.57,12.69,1758850.0831551438,4.8638,4.8638,4.8064,4.8523,1758850.0832
2011-08-16 13:30:00,12.68,12.78,12.66,12.74,852696.602518413,4.8485,4.8867,4.8408,4.8714,852696.6025
2011-08-16 14:00:00,12.74,12.79,12.74,12.76,952245.1888809694,4.8714,4.8905,4.8714,4.8791,952245.1889
2011-08-16 14:30:00,12.75,12.77,12.7,12.71,891423.1408885721,4.8752,4.8829,4.8561,4.8599,891423.1409
2011-08-16 15:00:00,12.71,12.82,12.7,12.82,1735566.6429080542,4.8599,4.902,4.8561,4.902,1735566.6429
2011-08-16 15:30:00,12.83,12.85,12.76,12.78,2874079.35376574,4.9058,4.9135,4.8791,4.8867,2874079.3538
2011-08-17 09:30:00,12.82,13.04,12.76,12.98,1909004.5141363745,4.902,4.9861,4.8791,4.9632,1909004.5141
2011-08-17 10:00:00,12.98,12.98,12.88,12.95,1063673.081492041,4.9632,4.9632,4.9249,4.9517,1063673.0815
2011-08-17 10:30:00,12.94,12.94,12.8,12.8,2402946.067949632,4.9479,4.9479,4.8944,4.8944,2402946.0679
2011-08-17 11:00:00,12.8,12.86,12.75,12.8,1969588.9760038008,4.8944,4.9173,4.8752,4.8944,1969588.976
2011-08-17 11:30:00,12.8,12.83,12.72,12.74,1072938.9403658826,4.8944,4.9058,4.8638,4.8714,1072938.9404
2011-08-17 12:00:00,12.74,12.75,12.64,12.7,983844.1435020196,4.8714,4.8752,4.8332,4.8561,983844.1435
2011-08-17 12:30:00,12.7,12.76,12.65,12.67,646709.4321691614,4.8561,4.8791,4.837,4.8446,646709.4322
2011-08-17 13:00:00,12.68,12.68,12.58,12.6,1208363.0315989547,4.8485,4.8485,4.8102,4.8179,1208363.0316
2011-08-17 13:30:00,12.6,12.63,12.54,12.58,1386077.4530767405,4.8179,4.8293,4.7949,4.8102,1386077.4531
2011-08-17 14:00:00,12.58,12.7,12.58,12.66,1362318.8405797102,4.8102,4.8561,4.8102,4.8408,1362318.8406
2011-08-17 14:30:00,12.67,12.69,12.62,12.69,1208600.617723925,4.8446,4.8523,4.8255,4.8523,1208600.6177
2011-08-17 15:00:00,12.69,12.72,12.66,12.7,1288904.727963887,4.8523,4.8638,4.8408,4.8561,1288904.728
2011-08-17 15:30:00,12.7,12.73,12.67,12.73,3262770.254217154,4.8561,4.8676,4.8446,4.8676,3262770.2542
2011-08-18 09:30:00,12.35,12.51,12.08,12.08,3198859.5866001425,4.7223,4.7835,4.619,4.619,3198859.5866
2011-08-18 10:00:00,12.08,12.08,11.89,12.02,5652173.913043479,4.619,4.619,4.5464,4.5961,5652173.913
2011-08-18 10:30:00,12.02,12.02,11.89,11.98,1676170.111665479,4.5961,4.5961,4.5464,4.5808,1676170.1117
2011-08-18 11:00:00,11.98,11.98,11.85,11.89,1773818.0090282727,4.5808,4.5808,4.5311,4.5464,1773818.009
2011-08-18 11:30:00,11.89,12.04,11.89,12.03,1343311.950582086,4.5464,4.6037,4.5464,4.5999,1343311.9506
2011-08-18 12:00:00,12.03,12.05,11.91,12.02,1722261.8199097174,4.5999,4.6076,4.554,4.5961,1722261.8199
2011-08-18 12:30:00,12.02,12.03,11.97,11.98,919458.3036350678,4.5961,4.5999,4.577,4.5808,919458.3036
2011-08-18 13:00:00,11.98,11.99,11.88,11.93,876455.2150154432,4.5808,4.5846,4.5426,4.5617,876455.215
2011-08-18 13:30:00,11.92,11.94,11.82,11.85,1759325.2554050845,4.5579,4.5655,4.5196,4.5311,1759325.2554
2011-08-18 14:00:00,11.85,11.92,11.84,11.87,2009503.444998812,4.5311,4.5579,4.5273,4.5387,2009503.445
2011-08-18 14:30:00,11.87,11.88,11.76,11.76,2771204.5616536,4.5387,4.5426,4.4967,4.4967,2771204.5617
2011-08-18 15:00:00,11.77,11.79,11.7,11.73,3729151.817533856,4.5005,4.5082,4.4737,4.4852,3729151.8175
2011-08-18 15:30:00,11.73,11.81,11.61,11.77,9431456.402946068,4.4852,4.5158,4.4393,4.5005,9431456.4029
2011-08-19 09:30:00,11.56,11.91,11.5,11.89,6225469.2325968165,4.4202,4.554,4.3973,4.5464,6225469.2326
2011-08-19 10:00:00,11.89,12.0,11.8,11.99,2342124.0199572346,4.5464,4.5885,4.512,4.5846,2342124.02
2011-08-19 10:30:00,11.99,12.01,11.88,11.92,2422190.544072226,4.5846,4.5923,4.5426,4.5579,2422190.5441
2011-08-19 11:00:00,11.92,11.94,11.75,11.8,1225944.404846757,4.5579,4.5655,4.4929,4.512,1225944.4048
2011-08-19 11:30:00,11.8,11.87,11.76,11.87,1270610.5963411736,4.512,4.5387,4.4967,4.5387,1270610.5963
2011-08-19 12:00:00,11.87,11.87,11.76,11.8,964362.0812544548,4.5387,4.5387,4.4967,4.512,964362.0813
2011-08-19 12:30:00,11.8,11.84,11.76,11.77,784984.5569018769,4.512,4.5273,4.4967,4.5005,784984.5569
2011-08-19 13:00:00,11.76,11.81,11.74,11.76,1050368.258493704,4.4967,4.5158,4.489,4.4967,1050368.2585
2011-08-19 13:30:00,11.76,11.76,11.68,11.7,1366595.3908291757,4.4967,4.4967,4.4661,4.4737,1366595.3908
2011-08-19 14:00:00,11.7,11.75,11.52,11.55,3353290.5678308387,4.4737,4.4929,4.4049,4.4164,3353290.5678
2011-08-19 14:30:00,11.55,11.56,11.47,11.47,3138037.5386077454,4.4164,4.4202,4.3858,4.3858,3138037.5386
2011-08-19 15:00:00,11.47,11.47,11.33,11.36,5719648.372535044,4.3858,4.3858,4.3323,4.3437,5719648.3725
2011-08-19 15:30:00,11.36,11.48,11.31,11.43,7280351.627464957,4.3437,4.3896,4.3246,4.3705,7280351.6275
2011-08-22 09:30:00,11.68,11.78,11.53,11.57,2307674.031836541,4.4661,4.5043,4.4087,4.424,2307674.0318
2011-08-22 10:00:00,11.57,11.67,11.53,11.64,3254692.325968164,4.424,4.4623,4.4087,4.4508,3254692.326
2011-08-22 10:30:00,11.64,11.65,11.54,11.59,1934426.2295081967,4.4508,4.4546,4.4126,4.4317,1934426.2295
2011-08-22 11:00:00,11.58,11.6,11.47,11.51,1279638.869090045,4.4279,4.4355,4.3858,4.4011,1279638.8691
2011-08-22 11:30:00,11.51,11.54,11.41,11.43,1578997.386552625,4.4011,4.4126,4.3629,4.3705,1578997.3866
2011-08-22 12:00:00,11.43,11.54,11.43,11.49,1400095.034449988,4.3705,4.4126,4.3705,4.3934,1400095.0344
2011-08-22 12:30:00,11.49,11.6,11.42,11.58,1124495.129484438,4.3934,4.4355,4.3667,4.4279,1124495.1295
2011-08-22 13:00:00,11.58,11.62,11.55,11.55,832739.3680209076,4.4279,4.4432,4.4164,4.4164,832739.368
2011-08-22 13:30:00,11.55,11.57,11.46,11.52,927773.8180090284,4.4164,4.424,4.382,4.4049,927773.818
2011-08-22 14:00:00,11.52,11.6,11.49,11.53,1323829.888334521,4.4049,4.4355,4.3934,4.4087,1323829.8883
2011-08-22 14:30:00,11.52,11.55,11.48,11.48,1020194.8206224756,4.4049,4.4164,4.3896,4.3896,1020194.8206
2011-08-22 15:00:00,11.48,11.59,11.48,11.58,1978854.8348776435,4.3896,4.4317,4.3896,4.4279,1978854.8349
2011-08-22 15:30:00,11.58,11.61,11.48,11.5,3746733.1907816585,4.4279,4.4393,4.3896,4.3973,3746733.1908
2011-08-23 09:30:00,11.59,11.66,11.44,11.59,2234972.6775956284,4.4317,4.4584,4.3743,4.4317,2234972.6776
2011-08-23 10:00:00,11.6,11.76,11.59,11.75,1984319.31575196,4.4355,4.4967,4.4317,4.4929,1984319.3158
2011-08-23 10:30:00,11.75,11.78,11.7,11.75,1417676.4076977903,4.4929,4.5043,4.4737,4.4929,1417676.4077
2011-08-23 11:00:00,11.74,11.81,11.73,11.79,1383939.1779520076,4.489,4.5158,4.4852,4.5082,1383939.178
2011-08-23 11:30:00,11.79,11.95,11.79,11.93,1636493.2287954383,4.5082,4.5693,4.5082,4.5617,1636493.2288
2011-08-23 12:00:00,11.93,11.95,11.87,11.91,1244238.5364694702,4.5617,4.5693,4.5387,4.554,1244238.5365
2011-08-23 12:30:00,11.91,12.04,11.91,12.0,1707056.307911618,4.554,4.6037,4.554,4.5885,1707056.3079
2011-08-23 13:00:00,12.0,12.03,11.92,11.93,1222855.7852221432,4.5885,4.5999,4.5579,4.5617,1222855.7852
2011-08-23 13:30:00,11.93,11.97,11.89,11.92,2272748.8714659065,4.5617,4.577,4.5464,4.5579,2272748.8715
2011-08-23 14:00:00,11.92,11.97,11.88,11.97,1135424.091233072,4.5579,4.577,4.5426,4.577,1135424.0912
2011-08-23 14:30:00,11.97,12.04,11.96,12.0,1538132.5730577337,4.577,4.6037,4.5732,4.5885,1538132.5731
2011-08-23 15:00:00,12.0,12.15,12.0,12.07,2484675.6949394154,4.5885,4.6458,4.5885,4.6152,2484675.6949
2011-08-23 15:30:00,12.07,12.19,12.05,12.17,4378712.283202661,4.6152,4.6611,4.6076,4.6535,4378712.2832
2011-08-24 09:30:00,12.17,12.38,12.12,12.37,2878593.490140176,4.6535,4.7338,4.6343,4.7299,2878593.4901
2011-08-24 10:00:00,12.37,12.49,12.28,12.28,2255880.256593015,4.7299,4.7758,4.6955,4.6955,2255880.2566
2011-08-24 10:30:00,12.28,12.29,12.12,12.12,1433357.0919458305,4.6955,4.6993,4.6343,4.6343,1433357.0919
2011-08-24 11:00:00,12.11,12.24,12.08,12.22,2350439.534331195,4.6305,4.6802,4.619,4.6726,2350439.5343
2011-08-24 11:30:00,12.21,12.23,12.13,12.13,1722499.4060346875,4.6688,4.6764,4.6382,4.6382,1722499.406
2011-08-24 12:00:00,12.13,12.13,12.03,12.05,900926.5858873844,4.6382,4.6382,4.5999,4.6076,900926.5859
2011-08-24 12:30:00,12.05,12.1,12.03,12.09,1060346.8757424566,4.6076,4.6267,4.5999,4.6229,1060346.8757
2011-08-24 13:00:00,12.09,12.14,12.06,12.12,1492040.864813495,4.6229,4.642,4.6114,4.6343,1492040.8648
2011-08-24 13:30:00,12.12,12.14,12.07,12.13,983606.5573770492,4.6343,4.642,4.6152,4.6382,983606.5574
2011-08-24 14:00:00,12.13,12.16,12.08,12.1,1344499.8812069376,4.6382,4.6496,4.619,4.6267,1344499.8812
2011-08-24 14:30:00,12.1,12.15,12.09,12.13,1450938.4651936328,4.6267,4.6458,4.6229,4.6382,1450938.4652
2011-08-24 15:00:00,12.14,12.21,12.11,12.19,1541696.364932288,4.642,4.6688,4.6305,4.6611,1541696.3649
2011-08-24 15:30:00,12.19,12.24,12.18,12.23,2982893.7990021384,4.6611,4.6802,4.6573,4.6764,2982893.799
2011-08-25 09:30:00,12.26,12.41,12.22,12.29,3226419.5770966974,4.6879,4.7452,4.6726,4.6993,3226419.5771
2011-08-25 10:00:00,12.29,12.29,12.05,12.09,2058683.7728676645,4.6993,4.6993,4.6076,4.6229,2058683.7729
2011-08-25 10:30:00,12.08,12.11,11.94,11.95,2934663.815633167,4.619,4.6305,4.5655,4.5693,2934663.8156
2011-08-25 11:00:00,11.95,12.09,11.94,12.05,2245664.053219292,4.5693,4.6229,4.5655,4.6076,2245664.0532
2011-08-25 11:30:00,12.05,12.08,12.01,12.07,1116179.6151104777,4.6076,4.619,4.5923,4.6152,1116179.6151
2011-08-25 12:00:00,12.07,12.09,11.95,11.96,986695.1770016633,4.6152,4.6229,4.5693,4.5732,986695.177
2011-08-25 12:30:00,11.96,11.97,11.9,11.96,1005939.6531242576,4.5732,4.577,4.5502,4.5732,1005939.6531
2011-08-25 13:00:00,11.97,12.04,11.96,12.03,652886.6714183892,4.577,4.6037,4.5732,4.5999,652886.6714
2011-08-25 13:30:00,12.03,12.05,11.98,12.05,937277.2630078404,4.5999,4.6076,4.5808,4.6076,937277.263
2011-08-25 14:00:00,12.05,12.08,12.01,12.04,1002138.2751247328,4.6076,4.619,4.5923,4.6037,1002138.2751
2011-08-25 14:30:00,12.04,12.08,11.99,11.99,1157994.773105251,4.6037,4.619,4.5846,4.5846,1157994.7731
2011-08-25 15:00:00,11.99,12.08,11.98,11.99,2308861.9624613924,4.5846,4.619,4.5808,4.5846,2308861.9625
2011-08-25 15:30:00,11.99,12.0,11.89,11.92,4321216.440959848,4.5846,4.5885,4.5464,4.5579,4321216.441
2011-08-26 09:30:00,11.89,11.97,11.75,11.79,2538132.573057733,4.5464,4.577,4.4929,4.5082,2538132.5731
2011-08-26 10:00:00,11.79,12.03,11.64,11.97,3760988.358279877,4.5082,4.5999,4.4508,4.577,3760988.3583
2011-08-26 10:30:00,11.97,12.08,11.86,12.0,3070800.66524115,4.577,4.619,4.5349,4.5885,3070800.6652
2011-08-26 11:00:00,12.0,12.18,11.98,12.09,1415300.5464480876,4.5885,4.6573,4.5808,4.6229,1415300.5464
2011-08-26 11:30:00,12.08,12.18,12.08,12.18,828225.2316464719,4.619,4.6573,4.619,4.6573,828225.2316
2011-08-26 12:00:00,12.18,12.32,12.18,12.32,1631503.920171062,4.6573,4.7108,4.6573,4.7108,1631503.9202
2011-08-26 12:30:00,12.32,12.32,12.28,12.29,1346638.1563316702,4.7108,4.7108,4.6955,4.6993,1346638.1563
2011-08-26 13:00:00,12.29,12.34,12.27,12.32,979567.593252554,4.6993,4.7185,4.6917,4.7108,979567.5933
2011-08-26 13:30:00,12.32,12.34,12.29,12.34,1063673.081492041,4.7108,4.7185,4.6993,4.7185,1063673.0815
2011-08-26 14:00:00,12.34,12.37,12.3,12.32,1781895.937277263,4.7185,4.7299,4.7032,4.7108,1781895.9373
2011-08-26 14:30:00,12.32,12.33,12.26,12.32,1186742.6942266573,4.7108,4.7146,4.6879,4.7108,1186742.6942
2011-08-26 15:00:00,12.32,12.34,12.23,12.33,3403183.6540746023,4.7108,4.7185,4.6764,4.7146,3403183.6541
2011-08-26 15:30:00,12.33,12.4,12.33,12.4,4356379.187455453,4.7146,4.7414,4.7146,4.7414,4356379.1875
2011-08-29 09:30:00,12.51,12.7,12.51,12.65,3534093.6089332383,4.7835,4.8561,4.7835,4.837,3534093.6089
2011-08-29 10:00:00,12.64,12.77,12.63,12.69,1341648.847707294,4.8332,4.8829,4.8293,4.8523,1341648.8477
2011-08-29 10:30:00,12.69,12.72,12.66,12.68,1038013.7799952484,4.8523,4.8638,4.8408,4.8485,1038013.78
2011-08-29 11:00:00,12.68,12.72,12.65,12.69,1162033.7372297458,4.8485,4.8638,4.837,4.8523,1162033.7372
2011-08-29 11:30:00,12.7,12.78,12.69,12.76,1874792.112140651,4.8561,4.8867,4.8523,4.8791,1874792.1121
2011-08-29 12:00:00,12.76,12.84,12.76,12.82,1889284.86576384,4.8791,4.9096,4.8791,4.902,1889284.8658
2011-08-29 12:30:00,12.82,12.84,12.8,12.84,1711095.272036113,4.902,4.9096,4.8944,4.9096,1711095.272
2011-08-29 13:00:00,12.84,12.92,12.84,12.85,1790924.2100261345,4.9096,4.9402,4.9096,4.9135,1790924.21
2011-08-29 13:30:00,12.85,12.85,12.79,12.84,1387740.5559515324,4.9135,4.9135,4.8905,4.9096,1387740.556
2011-08-29 14:00:00,12.83,12.87,12.82,12.87,2078641.00736517,4.9058,4.9211,4.902,4.9211,2078641.0074
2011-08-29 14:30:00,12.87,12.88,12.83,12.85,792349.7267759563,4.9211,4.9249,4.9058,4.9135,792349.7268
2011-08-29 15:00:00,12.85,12.86,12.78,12.81,2136136.849607983,4.9135,4.9173,4.8867,4.8982,2136136.8496
2011-08-29 15:30:00,12.81,12.85,12.75,12.84,5191256.830601093,4.8982,4.9135,4.8752,4.9096,5191256.8306
2011-08-30 09:30:00,12.75,12.89,12.72,12.8,1859111.4278926111,4.8752,4.9288,4.8638,4.8944,1859111.4279
2011-08-30 10:00:00,12.8,12.83,12.65,12.72,2761463.530529817,4.8944,4.9058,4.837,4.8638,2761463.5305
2011-08-30 10:30:00,12.72,12.76,12.68,12.75,1324780.2328344025,4.8638,4.8791,4.8485,4.8752,1324780.2328
2011-08-30 11:00:00,12.74,12.82,12.72,12.8,1332858.1610833928,4.8714,4.902,4.8638,4.8944,1332858.1611
2011-08-30 11:30:00,12.8,13.02,12.79,13.01,2383226.4195770966,4.8944,4.9785,4.8905,4.9747,2383226.4196
2011-08-30 12:00:00,13.0,13.0,12.92,12.94,932050.3682584936,4.9708,4.9708,4.9402,4.9479,932050.3683
2011-08-30 12:30:00,12.94,12.95,12.85,12.86,1309574.7208363032,4.9479,4.9517,4.9135,4.9173,1309574.7208
2011-08-30 13:00:00,12.86,12.91,12.82,12.85,1381563.3167023046,4.9173,4.9364,4.902,4.9135,1381563.3167
2011-08-30 13:30:00,12.85,12.88,12.8,12.85,1688524.5901639345,4.9135,4.9249,4.8944,4.9135,1688524.5902
2011-08-30 14:00:00,12.85,12.96,12.82,12.96,1884057.971014493,4.9135,4.9555,4.902,4.9555,1884057.971
2011-08-30 14:30:00,12.96,13.02,12.94,13.01,1615110.4775481112,4.9555,4.9785,4.9479,4.9747,1615110.4775
2011-08-30 15:00:00,13.01,13.04,12.98,13.04,1672606.3197909242,4.9747,4.9861,4.9632,4.9861,1672606.3198
2011-08-30 15:30:00,13.04,13.13,13.03,13.03,6066048.942741744,4.9861,5.0205,4.9823,4.9823,6066048.9427
2011-08-31 09:30:00,13.04,13.17,13.03,13.14,3673319.0781658352,4.9861,5.0358,4.9823,5.0244,3673319.0782
2011-08-31 10:00:00,13.14,13.3,13.14,13.25,3353290.5678308387,5.0244,5.0855,5.0244,5.0664,3353290.5678
2011-08-31 10:30:00,13.25,13.29,13.2,13.21,1813732.478023284,5.0664,5.0817,5.0473,5.0511,1813732.478
2011-08-31 11:00:00,13.21,13.22,13.1,13.11,1786647.659776669,5.0511,5.0549,5.0091,5.0129,1786647.6598
2011-08-31 11:30:00,13.11,13.12,12.92,12.92,2458541.2211926826,5.0129,5.0167,4.9402,4.9402,2458541.2212
2011-08-31 12:00:00,12.92,13.09,12.92,13.07,1796388.6909004515,4.9402,5.0052,4.9402,4.9976,1796388.6909
2011-08-31 12:30:00,13.07,13.12,13.06,13.09,826086.9565217391,4.9976,5.0167,4.9938,5.0052,826086.9565
2011-08-31 13:00:00,13.1,13.11,13.04,13.06,780708.0066524115,5.0091,5.0129,4.9861,4.9938,780708.0067
2011-08-31 13:30:00,13.06,13.08,12.98,12.98,1053219.2919933477,4.9938,5.0014,4.9632,4.9632,1053219.292
2011-08-31 14:00:00,12.99,13.01,12.93,12.93,1524827.7500593965,4.967,4.9747,4.9441,4.9441,1524827.7501
2011-08-31 14:30:00,12.93,12.94,12.8,12.88,2140413.3998574484,4.9441,4.9479,4.8944,4.9249,2140413.3999
2011-08-31 15:00:00,12.88,12.95,12.84,12.93,2002375.861249703,4.9249,4.9517,4.9096,4.9441,2002375.8612
2011-08-31 15:30:00,12.93,13.04,12.92,12.99,4232359.230220955,4.9441,4.9861,4.9402,4.967,4232359.2302
2011-09-01 09:30:00,12.95,13.09,12.9,12.98,1716559.75291043,4.9517,5.0052,4.9326,4.9632,1716559.7529
2011-09-01 10:00:00,12.98,13.12,12.96,13.04,2633642.195295795,4.9632,5.0167,4.9555,4.9861,2633642.1953
2011-09-01 10:30:00,13.03,13.04,12.95,12.96,1616298.4081729627,4.9823,4.9861,4.9517,4.9555,1616298.4082
2011-09-01 11:00:00,12.97,12.99,12.91,12.93,1650985.9824186268,4.9594,4.967,4.9364,4.9441,1650985.9824
2011-09-01 11:30:00,12.93,12.98,12.9,12.93,1052981.7058683774,4.9441,4.9632,4.9326,4.9441,1052981.7059
2011-09-01 12:00:00,12.93,12.93,12.83,12.85,1355428.8429555714,4.9441,4.9441,4.9058,4.9135,1355428.843
2011-09-01 12:30:00,12.85,12.88,12.84,12.85,1044191.019244476,4.9135,4.9249,4.9096,4.9135,1044191.0192
2011-09-01 13:00:00,12.85,12.89,12.82,12.85,631503.920171062,4.9135,4.9288,4.902,4.9135,631503.9202
2011-09-01 13:30:00,12.85,12.85,12.78,12.79,1208600.617723925,4.9135,4.9135,4.8867,4.8905,1208600.6177
2011-09-01 14:00:00,12.79,12.8,12.73,12.76,1743406.9850320742,4.8905,4.8944,4.8676,4.8791,1743406.985
2011-09-01 14:30:00,12.76,12.88,12.76,12.87,1503444.9988120694,4.8791,4.9249,4.8791,4.9211,1503444.9988
2011-09-01 15:00:00,12.86,12.88,12.81,12.85,1433119.5058208602,4.9173,4.9249,4.8982,4.9135,1433119.5058
2011-09-01 15:30:00,12.84,12.85,12.79,12.81,2631503.920171062,4.9096,4.9135,4.8905,4.8982,2631503.9202
2011-09-02 09:30:00,12.54,12.61,12.44,12.51,1347826.0869565215,4.7949,4.8217,4.7567,4.7835,1347826.087
2011-09-02 10:00:00,12.51,12.64,12.5,12.54,808505.5832739369,4.7835,4.8332,4.7796,4.7949,808505.5833
2011-09-02 10:30:00,12.53,12.54,12.44,12.52,937990.0213827512,4.7911,4.7949,4.7567,4.7873,937990.0214
2011-09-02 11:00:00,12.52,12.57,12.51,12.56,916132.0978854836,4.7873,4.8064,4.7835,4.8026,916132.0979
2011-09-02 11:30:00,12.56,12.59,12.51,12.53,686386.3150392018,4.8026,4.8141,4.7835,4.7911,686386.315
2011-09-02 12:00:00,12.53,12.58,12.53,12.53,352340.22333095747,4.7911,4.8102,4.7911,4.7911,352340.2233
2011-09-02 12:30:00,12.53,12.54,12.5,12.51,496079.82893799,4.7911,4.7949,4.7796,4.7835,496079.8289
2011-09-02 13:00:00,12.51,12.52,12.45,12.45,848657.6383939178,4.7835,4.7873,4.7605,4.7605,848657.6384
2011-09-02 13:30:00,12.45,12.45,12.37,12.39,1919933.4758850085,4.7605,4.7605,4.7299,4.7376,1919933.4759
2011-09-02 14:00:00,12.39,12.4,12.33,12.36,2299358.5174625805,4.7376,4.7414,4.7146,4.7261,2299358.5175
2011-09-02 14:30:00,12.36,12.36,12.3,12.31,1280351.627464956,4.7261,4.7261,4.7032,4.707,1280351.6275
2011-09-02 15:00:00,12.31,12.36,12.27,12.34,1211689.2373485388,4.707,4.7261,4.6917,4.7185,1211689.2373
2011-09-02 15:30:00,12.35,12.44,12.34,12.37,3382988.8334521265,4.7223,4.7567,4.7185,4.7299,3382988.8335
2011-09-06 09:30:00,12.0,12.13,11.99,12.08,2926110.715134236,4.5885,4.6382,4.5846,4.619,2926110.7151
2011-09-06 10:00:00,12.08,12.15,12.03,12.05,1774293.1812782134,4.619,4.6458,4.5999,4.6076,1774293.1813
2011-09-06 10:30:00,12.05,12.12,11.96,12.12,1570206.6999287242,4.6076,4.6343,4.5732,4.6343,1570206.6999
2011-09-06 11:00:00,12.12,12.18,12.06,12.16,1368258.4937039677,4.6343,4.6573,4.6114,4.6496,1368258.4937
2011-09-06 11:30:00,12.16,12.19,12.04,12.09,1318365.4074602043,4.6496,4.6611,4.6037,4.6229,1318365.4075
2011-09-06 12:00:00,12.09,12.12,12.05,12.09,983606.5573770492,4.6229,4.6343,4.6076,4.6229,983606.5574
2011-09-06 12:30:00,12.09,12.09,12.04,12.07,637205.9871703492,4.6229,4.6229,4.6037,4.6152,637205.9872
2011-09-06 13:00:00,12.07,12.16,12.05,12.13,908766.928011404,4.6152,4.6496,4.6076,4.6382,908766.928
2011-09-06 13:30:00,12.12,12.27,12.11,12.26,1460441.9101924447,4.6343,4.6917,4.6305,4.6879,1460441.9102
2011-09-06 14:00:00,12.25,12.36,12.24,12.32,1808505.5832739368,4.684,4.7261,4.6802,4.7108,1808505.5833
2011-09-06 14:30:00,12.32,12.33,12.25,12.26,1362318.8405797102,4.7108,4.7146,4.684,4.6879,1362318.8406
2011-09-06 15:00:00,12.26,12.27,12.16,12.19,1583273.9368020908,4.6879,4.6917,4.6496,4.6611,1583273.9368
2011-09-06 15:30:00,12.19,12.34,12.13,12.32,4110952.720361131,4.6611,4.7185,4.6382,4.7108,4110952.7204
2011-09-07 09:30:00,12.5,12.56,12.34,12.42,3438821.5728201475,4.7796,4.8026,4.7185,4.7491,3438821.5728
2011-09-07 10:00:00,12.42,12.43,12.37,12.38,4401995.723449751,4.7491,4.7529,4.7299,4.7338,4401995.7234
2011-09-07 10:30:00,12.38,12.41,12.35,12.37,1690900.4514136375,4.7338,4.7452,4.7223,4.7299,1690900.4514
2011-09-07 11:00:00,12.37,12.46,12.36,12.45,1879781.420765028,4.7299,4.7643,4.7261,4.7605,1879781.4208
2011-09-07 11:30:00,12.45,12.51,12.44,12.49,1248990.2589688762,4.7605,4.7835,4.7567,4.7758,1248990.259
2011-09-07 12:00:00,12.49,12.5,12.45,12.47,727488.714659064,4.7758,4.7796,4.7605,4.7682,727488.7147
2011-09-07 12:30:00,12.48,12.5,12.46,12.5,1215015.4430981232,4.772,4.7796,4.7643,4.7796,1215015.4431
2011-09-07 13:00:00,12.5,12.53,12.48,12.51,1361843.6683297695,4.7796,4.7911,4.772,4.7835,1361843.6683
2011-09-07 13:30:00,12.51,12.53,12.48,12.53,1014492.7536231884,4.7835,4.7911,4.772,4.7911,1014492.7536
2011-09-07 14:00:00,12.53,12.56,12.47,12.48,1562603.9439296746,4.7911,4.8026,4.7682,4.772,1562603.9439
2011-09-07 14:30:00,12.49,12.51,12.46,12.5,2540033.262057496,4.7758,4.7835,4.7643,4.7796,2540033.2621
2011-09-07 15:00:00,12.5,12.51,12.46,12.49,1620337.372297458,4.7796,4.7835,4.7643,4.7758,1620337.3723
2011-09-07 15:30:00,12.49,12.53,12.46,12.52,7105725.825611784,4.7758,4.7911,4.7643,4.7873,7105725.8256
2011-09-08 09:30:00,12.48,12.64,12.43,12.61,3007602.7559990496,4.772,4.8332,4.7529,4.8217,3007602.756
2011-09-08 10:00:00,12.61,12.71,12.55,12.68,2551199.8099311,4.8217,4.8599,4.7988,4.8485,2551199.8099
2011-09-08 10:30:00,12.68,12.77,12.67,12.77,1397244.0009503446,4.8485,4.8829,4.8446,4.8829,1397244.001
2011-09-08 11:00:00,12.77,12.8,12.64,12.66,1293894.0365882632,4.8829,4.8944,4.8332,4.8408,1293894.0366
2011-09-08 11:30:00,12.66,12.76,12.64,12.69,1481349.4891898313,4.8408,4.8791,4.8332,4.8523,1481349.4892
2011-09-08 12:00:00,12.69,12.77,12.66,12.74,1370871.941078641,4.8523,4.8829,4.8408,4.8714,1370871.9411
2011-09-08 12:30:00,12.73,12.83,12.72,12.83,1634117.367545735,4.8676,4.9058,4.8638,4.9058,1634117.3675
2011-09-08 13:00:00,12.82,12.88,12.81,12.82,1342124.0199572346,4.902,4.9249,4.8982,4.902,1342124.02
2011-09-08 13:30:00,12.82,12.88,12.75,12.8,2748158.70753148,4.902,4.9249,4.8752,4.8944,2748158.7075
2011-09-08 14:00:00,12.8,12.83,12.76,12.79,2223568.543597054,4.8944,4.9058,4.8791,4.8905,2223568.5436
2011-09-08 14:30:00,12.79,12.82,12.77,12.8,2229745.782846282,4.8905,4.902,4.8829,4.8944,2229745.7828
2011-09-08 15:00:00,12.8,12.85,12.73,12.85,2074126.870990734,4.8944,4.9135,4.8676,4.9135,2074126.871
2011-09-08 15:30:00,12.85,12.9,12.82,12.85,6407697.790449038,4.9135,4.9326,4.902,4.9135,6407697.7904
2011-09-09 09:30:00,12.67,12.68,12.4,12.43,3555238.774055595,4.8446,4.8485,4.7414,4.7529,3555238.7741
2011-09-09 10:00:00,12.44,12.5,12.4,12.5,3877167.9733903534,4.7567,4.7796,4.7414,4.7796,3877167.9734
2011-09-09 10:30:00,12.5,12.57,12.45,12.48,1994060.3468757423,4.7796,4.8064,4.7605,4.772,1994060.3469
2011-09-09 11:00:00,12.48,12.51,12.31,12.31,3129722.024233785,4.772,4.7835,4.707,4.707,3129722.0242
2011-09-09 11:30:00,12.31,12.35,12.18,12.2,2764789.736279401,4.707,4.7223,4.6573,4.6649,2764789.7363
2011-09-09 12:00:00,12.2,12.21,12.13,12.16,2217153.718222856,4.6649,4.6688,4.6382,4.6496,2217153.7182
2011-09-09 12:30:00,12.16,12.2,12.09,12.18,2022333.0957472085,4.6496,4.6649,4.6229,4.6573,2022333.0957
2011-09-09 13:00:00,12.18,12.2,12.09,12.12,1552862.912805892,4.6573,4.6649,4.6229,4.6343,1552862.9128
2011-09-09 13:30:00,12.12,12.12,12.03,12.04,2760988.3582798764,4.6343,4.6343,4.5999,4.6037,2760988.3583
2011-09-09 14:00:00,12.04,12.06,11.98,11.98,2429555.7139463057,4.6037,4.6114,4.5808,4.5808,2429555.7139
2011-09-09 14:30:00,11.99,12.0,11.93,11.97,3290092.658588738,4.5846,4.5885,4.5617,4.577,3290092.6586
2011-09-09 15:00:00,11.97,11.98,11.91,11.92,4013542.409123307,4.577,4.5808,4.554,4.5579,4013542.4091
2011-09-09 15:30:00,11.92,12.02,11.9,11.97,10121406.509859825,4.5579,4.5961,4.5502,4.577,10121406.5099
2011-09-12 09:30:00,11.97,12.38,11.95,12.34,5786410.073651698,4.577,4.7338,4.5693,4.7185,5786410.0737
2011-09-12 10:00:00,12.34,12.43,12.34,12.34,4937990.021382751,4.7185,4.7529,4.7185,4.7185,4937990.0214
2011-09-12 10:30:00,12.34,12.37,12.21,12.21,3232359.230220956,4.7185,4.7299,4.6688,4.6688,3232359.2302
2011-09-12 11:00:00,12.21,12.29,12.21,12.27,1458066.0489427417,4.6688,4.6993,4.6688,4.6917,1458066.0489
2011-09-12 11:30:00,12.27,12.29,12.21,12.22,1505108.1016868616,4.6917,4.6993,4.6688,4.6726,1505108.1017
2011-09-12 12:00:00,12.21,12.26,12.21,12.25,1766690.4252791638,4.6688,4.6879,4.6688,4.684,1766690.4253
2011-09-12 12:30:00,12.25,12.25,12.21,12.24,1546448.087431694,4.684,4.684,4.6688,4.6802,1546448.0874
2011-09-12 13:00:00,12.24,12.28,12.16,12.2,1789261.1071513423,4.6802,4.6955,4.6496,4.6649,1789261.1072
2011-09-12 13:30:00,12.2,12.2,12.12,12.14,2812069.3751484915,4.6649,4.6649,4.6343,4.642,2812069.3751
2011-09-12 14:00:00,12.14,12.15,12.07,12.11,1865051.0810168688,4.642,4.6458,4.6152,4.6305,1865051.081
2011-09-12 14:30:00,12.11,12.24,12.1,12.13,2202898.5507246377,4.6305,4.6802,4.6267,4.6382,2202898.5507
2011-09-12 15:00:00,12.13,12.2,12.11,12.2,2263720.598717035,4.6382,4.6649,4.6305,4.6649,2263720.5987
2011-09-12 15:30:00,12.2,12.4,12.19,12.39,6392254.692325968,4.6649,4.7414,4.6611,4.7376,6392254.6923
2011-09-13 09:30:00,12.38,12.46,12.29,12.45,2249465.431218817,4.7338,4.7643,4.6993,4.7605,2249465.4312
2011-09-13 10:00:00,12.45,12.49,12.41,12.42,2058683.7728676645,4.7605,4.7758,4.7452,4.7491,2058683.7729
2011-09-13 10:30:00,12.42,12.46,12.26,12.31,2110715.1342361607,4.7491,4.7643,4.6879,4.707,2110715.1342
2011-09-13 11:00:00,12.3,12.35,12.25,12.35,1722261.8199097174,4.7032,4.7223,4.684,4.7223,1722261.8199
2011-09-13 11:30:00,12.35,12.39,12.33,12.37,1165359.94297933,4.7223,4.7376,4.7146,4.7299,1165359.943
2011-09-13 12:00:00,12.36,12.42,12.31,12.39,1221192.682347351,4.7261,4.7491,4.707,4.7376,1221192.6823
2011-09-13 12:30:00,12.38,12.4,12.34,12.37,728439.0591589451,4.7338,4.7414,4.7185,4.7299,728439.0592
2011-09-13 13:00:00,12.37,12.41,12.36,12.37,797339.0354003327,4.7299,4.7452,4.7261,4.7299,797339.0354
2011-09-13 13:30:00,12.36,12.41,12.34,12.38,962223.806129722,4.7261,4.7452,4.7185,4.7338,962223.8061
2011-09-13 14:00:00,12.39,12.43,12.35,12.43,1274174.3882157283,4.7376,4.7529,4.7223,4.7529,1274174.3882
2011-09-13 14:30:00,12.43,12.44,12.33,12.36,1507246.3768115942,4.7529,4.7567,4.7146,4.7261,1507246.3768
2011-09-13 15:00:00,12.36,12.38,12.27,12.33,1827987.6455215013,4.7261,4.7338,4.6917,4.7146,1827987.6455
2011-09-13 15:30:00,12.33,12.41,12.33,12.37,3286053.6944642435,4.7146,4.7452,4.7146,4.7299,3286053.6945
2011-09-14 09:30:00,12.42,12.62,12.37,12.48,3319078.165835115,4.7491,4.8255,4.7299,4.772,3319078.1658
2011-09-14 10:00:00,12.48,12.49,12.23,12.31,2276550.249465431,4.772,4.7758,4.6764,4.707,2276550.2495
2011-09-14 10:30:00,12.3,12.38,12.29,12.36,1573295.3195533382,4.7032,4.7338,4.6993,4.7261,1573295.3196
2011-09-14 11:00:00,12.36,12.47,12.34,12.47,2363506.771204562,4.7261,4.7682,4.7185,4.7682,2363506.7712
2011-09-14 11:30:00,12.46,12.53,12.46,12.52,1761225.9444048468,4.7643,4.7911,4.7643,4.7873,1761225.9444
2011-09-14 12:00:00,12.53,12.53,12.48,12.5,1139700.6414825374,4.7911,4.7911,4.772,4.7796,1139700.6415
2011-09-14 12:30:00,12.5,12.6,12.5,12.58,1636968.401045379,4.7796,4.8179,4.7796,4.8102,1636968.401
2011-09-14 13:00:00,12.57,12.6,12.56,12.57,1114278.9261107151,4.8064,4.8179,4.8026,4.8064,1114278.9261
2011-09-14 13:30:00,12.57,12.72,12.57,12.67,2380850.5583273936,4.8064,4.8638,4.8064,4.8446,2380850.5583
2011-09-14 14:00:00,12.67,12.74,12.67,12.71,1713471.133285816,4.8446,4.8714,4.8446,4.8599,1713471.1333
2011-09-14 14:30:00,12.71,12.74,12.68,12.74,1418626.7521976717,4.8599,4.8714,4.8485,4.8714,1418626.7522
2011-09-14 15:00:00,12.74,12.91,12.74,12.89,3495604.656688049,4.8714,4.9364,4.8714,4.9288,3495604.6567
2011-09-14 15:30:00,12.89,12.92,12.68,12.69,6506058.446186743,4.9288,4.9402,4.8485,4.8523,6506058.4462
2011-09-15 09:30:00,13.04,13.31,13.02,13.2,5635780.470420527,4.9861,5.0894,4.9785,5.0473,5635780.4704
2011-09-15 10:00:00,13.2,13.27,13.1,13.12,2724637.6811594204,5.0473,5.0741,5.0091,5.0167,2724637.6812
2011-09-15 10:30:00,13.12,13.14,13.04,13.05,2425991.922071751,5.0167,5.0244,4.9861,4.9899,2425991.9221
2011-09-15 11:00:00,13.05,13.13,13.0,13.1,2149916.8448562603,4.9899,5.0205,4.9708,5.0091,2149916.8449
2011-09-15 11:30:00,13.1,13.19,13.09,13.18,1811119.03064861,5.0091,5.0435,5.0052,5.0397,1811119.0306
2011-09-15 12:00:00,13.18,13.25,13.12,13.25,1833927.2986457592,5.0397,5.0664,5.0167,5.0664,1833927.2986
2011-09-15 12:30:00,13.25,13.33,13.25,13.32,1835115.2292706107,5.0664,5.097,5.0664,5.0932,1835115.2293
2011-09-15 13:00:00,13.33,13.41,13.32,13.41,2599429.793300072,5.097,5.1276,5.0932,5.1276,2599429.7933
2011-09-15 13:30:00,13.41,13.47,13.34,13.46,3175813.7324780235,5.1276,5.1505,5.1008,5.1467,3175813.7325
2011-09-15 14:00:00,13.47,13.57,13.43,13.45,3458778.8073176527,5.1505,5.1888,5.1352,5.1429,3458778.8073
2011-09-15 14:30:00,13.45,13.51,13.44,13.48,1343787.1228320266,5.1429,5.1658,5.1391,5.1544,1343787.1228
2011-09-15 15:00:00,13.48,13.57,13.45,13.47,2166785.459729152,5.1544,5.1888,5.1429,5.1505,2166785.4597
2011-09-15 15:30:00,13.46,13.53,13.46,13.49,6746970.776906629,5.1467,5.1735,5.1467,5.1582,6746970.7769
2011-09-16 09:30:00,13.76,13.79,13.62,13.73,11551437.39605607,5.2614,5.2729,5.2079,5.25,11551437.3961
2011-09-16 10:00:00,13.73,13.86,13.73,13.83,2771204.5616536,5.25,5.2997,5.25,5.2882,2771204.5617
2011-09-16 10:30:00,13.83,13.87,13.7,13.77,3206937.514849133,5.2882,5.3035,5.2385,5.2653,3206937.5148
2011-09-16 11:00:00,13.77,13.84,13.73,13.82,2746970.7769066286,5.2653,5.292,5.25,5.2844,2746970.7769
2011-09-16 11:30:00,13.82,13.91,13.8,13.89,3215965.787598005,5.2844,5.3188,5.2767,5.3111,3215965.7876
2011-09-16 12:00:00,13.89,13.94,13.86,13.91,2979805.1793775246,5.3111,5.3303,5.2997,5.3188,2979805.1794
2011-09-16 12:30:00,13.91,14.11,13.91,14.09,3929199.33475885,5.3188,5.3953,5.3188,5.3876,3929199.3348
2011-09-16 13:00:00,14.09,14.11,14.0,14.06,2576859.1114278925,5.3876,5.3953,5.3532,5.3761,2576859.1114
2011-09-16 13:30:00,14.06,14.13,14.02,14.08,2420765.027322405,5.3761,5.4029,5.3608,5.3838,2420765.0273
2011-09-16 14:00:00,14.08,14.19,14.08,14.16,3049417.913993823,5.3838,5.4258,5.3838,5.4144,3049417.914
2011-09-16 14:30:00,14.16,14.25,14.12,14.23,4703730.102162034,5.4144,5.4488,5.3991,5.4411,4703730.1022
2011-09-16 15:00:00,14.23,14.24,14.15,14.23,5638393.917795201,5.4411,5.445,5.4106,5.4411,5638393.9178
2011-09-16 15:30:00,14.23,14.27,14.16,14.18,9266571.63221668,5.4411,5.4564,5.4144,5.422,9266571.6322
2011-09-19 09:30:00,13.99,14.08,13.7,13.72,8273461.629840817,5.3494,5.3838,5.2385,5.2461,8273461.6298
2011-09-19 10:00:00,13.72,13.86,13.71,13.75,3706105.963411737,5.2461,5.2997,5.2423,5.2576,3706105.9634
2011-09-19 10:30:00,13.75,13.86,13.75,13.82,2631741.5062960326,5.2576,5.2997,5.2576,5.2844,2631741.5063
2011-09-19 11:00:00,13.82,13.89,13.81,13.88,3941791.399382276,5.2844,5.3111,5.2805,5.3073,3941791.3994
2011-09-19 11:30:00,13.88,13.94,13.86,13.89,3392967.450700879,5.3073,5.3303,5.2997,5.3111,3392967.4507
2011-09-19 12:00:00,13.89,13.91,13.84,13.86,2076502.7322404373,5.3111,5.3188,5.292,5.2997,2076502.7322
2011-09-19 12:30:00,13.86,13.87,13.78,13.79,911617.9615110478,5.2997,5.3035,5.2691,5.2729,911617.9615
2011-09-19 13:00:00,13.79,13.85,13.76,13.84,1121881.6821097648,5.2729,5.2958,5.2614,5.292,1121881.6821
2011-09-19 13:30:00,13.84,13.85,13.82,13.84,1082917.5576146354,5.292,5.2958,5.2844,5.292,1082917.5576
2011-09-19 14:00:00,13.85,13.86,13.8,13.83,1959610.3587550488,5.2958,5.2997,5.2767,5.2882,1959610.3588
2011-09-19 14:30:00,13.83,13.89,13.82,13.82,3454739.8431931576,5.2882,5.3111,5.2844,5.2844,3454739.8432
2011-09-19 15:00:00,13.83,14.02,13.78,14.02,5031836.54074602,5.2882,5.3608,5.2691,5.3608,5031836.5407
2011-09-19 15:30:00,14.02,14.06,13.92,13.93,4802803.51627465,5.3608,5.3761,5.3226,5.3264,4802803.5163
2011-09-20 09:30:00,13.97,14.05,13.62,13.82,4354003.32620575,5.3417,5.3723,5.2079,5.2844,4354003.3262
2011-09-20 10:00:00,13.82,13.95,13.81,13.91,2965550.0118793063,5.2844,5.3341,5.2805,5.3188,2965550.0119
2011-09-20 10:30:00,13.91,13.97,13.89,13.97,2244238.5364694702,5.3188,5.3417,5.3111,5.3417,2244238.5365
2011-09-20 11:00:00,13.97,14.02,13.93,13.94,2899501.0691375625,5.3417,5.3608,5.3264,5.3303,2899501.0691
2011-09-20 11:30:00,13.94,13.99,13.87,13.98,1811831.789023521,5.3303,5.3494,5.3035,5.3456,1811831.789
2011-09-20 12:00:00,13.98,13.98,13.91,13.97,995010.6913756236,5.3456,5.3456,5.3188,5.3417,995010.6914
2011-09-20 12:30:00,13.97,13.99,13.91,13.96,1364694.7018294132,5.3417,5.3494,5.3188,5.3379,1364694.7018
2011-09-20 13:00:00,13.96,14.01,13.95,13.98,1365645.0463292943,5.3379,5.357,5.3341,5.3456,1365645.0463
2011-09-20 13:30:00,13.99,14.04,13.97,14.04,1827750.0593965312,5.3494,5.3685,5.3417,5.3685,1827750.0594
2011-09-20 14:00:00,14.03,14.08,14.02,14.05,1854122.1192682348,5.3647,5.3838,5.3608,5.3723,1854122.1193
2011-09-20 14:30:00,14.05,14.06,13.93,13.95,1552625.326680922,5.3723,5.3761,5.3264,5.3341,1552625.3267
2011-09-20 15:00:00,13.95,13.96,13.76,13.79,2579947.7310525067,5.3341,5.3379,5.2614,5.2729,2579947.7311
2011-09-20 15:30:00,13.79,13.89,13.76,13.77,4008553.100498931,5.2729,5.3111,5.2614,5.2653,4008553.1005
2011-09-21 09:30:00,13.79,14.12,13.75,14.08,3120931.337609884,5.2729,5.3991,5.2576,5.3838,3120931.3376
2011-09-21 10:00:00,14.09,14.21,14.07,14.18,4967688.287004039,5.3876,5.4335,5.38,5.422,4967688.287
2011-09-21 10:30:00,14.18,14.19,14.02,14.1,3450225.7068187217,5.422,5.4258,5.3608,5.3914,3450225.7068
2011-09-21 11:00:00,14.1,14.14,14.05,14.1,2177476.835352815,5.3914,5.4067,5.3723,5.3914,2177476.8354
2011-09-21 11:30:00,14.1,14.21,14.09,14.17,2420765.027322405,5.3914,5.4335,5.3876,5.4182,2420765.0273
2011-09-21 12:00:00,14.17,14.18,14.07,14.08,2253266.809218341,5.4182,5.422,5.38,5.3838,2253266.8092
2011-09-21 12:30:00,14.09,14.13,13.99,14.05,2338797.8142076503,5.3876,5.4029,5.3494,5.3723,2338797.8142
2011-09-21 13:00:00,14.04,14.06,13.99,14.05,2004038.9641244952,5.3685,5.3761,5.3494,5.3723,2004038.9641
2011-09-21 13:30:00,14.06,14.07,13.99,14.0,1102874.792112141,5.3761,5.38,5.3494,5.3532,1102874.7921
2011-09-21 14:00:00,14.0,14.16,13.84,13.92,2719885.9586600144,5.3532,5.4144,5.292,5.3226,2719885.9587
2011-09-21 14:30:00,13.91,13.99,13.73,13.91,4155143.739605607,5.3188,5.3494,5.25,5.3188,4155143.7396
2011-09-21 15:00:00,13.91,14.09,13.88,13.92,3341173.675457353,5.3188,5.3876,5.3073,5.3226,3341173.6755
2011-09-21 15:30:00,13.92,13.94,13.53,13.57,7001663.102874792,5.3226,5.3303,5.1735,5.1888,7001663.1029
2011-09-22 09:30:00,13.08,13.24,12.96,12.98,4982418.626752198,5.0014,5.0626,4.9555,4.9632,4982418.6268
2011-09-22 10:00:00,12.97,13.36,12.97,13.24,5265146.115466856,4.9594,5.1085,4.9594,5.0626,5265146.1155
2011-09-22 10:30:00,13.25,13.35,13.19,13.23,2390829.175576146,5.0664,5.1047,5.0435,5.0588,2390829.1756
2011-09-22 11:00:00,13.22,13.34,13.2,13.29,1931337.609883583,5.0549,5.1008,5.0473,5.0817,1931337.6099
2011-09-22 11:30:00,13.28,13.37,13.25,13.26,2082679.971489665,5.0779,5.1123,5.0664,5.0702,2082679.9715
2011-09-22 12:00:00,13.26,13.33,13.21,13.3,1723687.336659539,5.0702,5.097,5.0511,5.0855,1723687.3367
2011-09-22 12:30:00,13.3,13.43,13.29,13.39,1745782.8462817771,5.0855,5.1352,5.0817,5.12,1745782.8463
2011-09-22 13:00:00,13.4,13.41,13.26,13.28,2045616.535994298,5.1238,5.1276,5.0702,5.0779,2045616.536
2011-09-22 13:30:00,13.28,13.29,13.12,13.12,3084818.246614398,5.0779,5.0817,5.0167,5.0167,3084818.2466
2011-09-22 14:00:00,13.12,13.27,13.05,13.2,4488477.0729389405,5.0167,5.0741,4.9899,5.0473,4488477.0729
2011-09-22 14:30:00,13.2,13.22,13.06,13.14,2835352.815395581,5.0473,5.0549,4.9938,5.0244,2835352.8154
2011-09-22 15:00:00,13.14,13.2,13.05,13.14,2775005.939653124,5.0244,5.0473,4.9899,5.0244,2775005.9397
2011-09-22 15:30:00,13.14,13.43,13.13,13.33,8253266.809218341,5.0244,5.1352,5.0205,5.097,8253266.8092
2011-09-23 09:30:00,13.22,13.47,13.15,13.4,5185554.763601806,5.0549,5.1505,5.0282,5.1238,5185554.7636
2011-09-23 10:00:00,13.4,13.45,13.19,13.32,3606557.37704918,5.1238,5.1429,5.0435,5.0932,3606557.377
2011-09-23 10:30:00,13.32,13.46,13.28,13.39,1627702.5421715372,5.0932,5.1467,5.0779,5.12,1627702.5422
2011-09-23 11:00:00,13.39,13.62,13.34,13.53,2699453.5519125685,5.12,5.2079,5.1008,5.1735,2699453.5519
2011-09-23 11:30:00,13.54,13.57,13.41,13.56,2124257.543359468,5.1773,5.1888,5.1276,5.185,2124257.5434
2011-09-23 12:00:00,13.56,13.57,13.43,13.46,1186267.5219767166,5.185,5.1888,5.1352,5.1467,1186267.522
2011-09-23 12:30:00,13.46,13.48,13.32,13.34,2149204.086481349,5.1467,5.1544,5.0932,5.1008,2149204.0865
2011-09-23 13:00:00,13.35,13.4,13.3,13.35,1961748.6338797808,5.1047,5.1238,5.0855,5.1047,1961748.6339
2011-09-23 13:30:00,13.35,13.52,13.3,13.49,3612972.2024233774,5.1047,5.1697,5.0855,5.1582,3612972.2024
2011-09-23 14:00:00,13.49,13.56,13.4,13.45,2599667.379425042,5.1582,5.185,5.1238,5.1429,2599667.3794
2011-09-23 14:30:00,13.45,13.49,13.3,13.3,2067236.873366596,5.1429,5.1582,5.0855,5.0855,2067236.8734
2011-09-23 15:00:00,13.31,13.46,13.3,13.46,2343787.122832027,5.0894,5.1467,5.0855,5.1467,2343787.1228
2011-09-23 15:30:00,13.46,13.54,13.44,13.5,4367308.149204087,5.1467,5.1773,5.1391,5.162,4367308.1492
2011-09-26 09:30:00,13.6,13.65,13.31,13.33,3250415.7757186983,5.2002,5.2194,5.0894,5.097,3250415.7757
2011-09-26 10:00:00,13.33,13.38,13.28,13.38,3096935.138987883,5.097,5.1161,5.0779,5.1161,3096935.139
2011-09-26 10:30:00,13.37,13.38,13.15,13.34,2374435.7329531955,5.1123,5.1161,5.0282,5.1008,2374435.733
2011-09-26 11:00:00,13.35,13.47,13.29,13.44,2126870.9907341413,5.1047,5.1505,5.0817,5.1391,2126870.9907
2011-09-26 11:30:00,13.45,13.54,13.42,13.52,2042052.744119744,5.1429,5.1773,5.1314,5.1697,2042052.7441
2011-09-26 12:00:00,13.52,13.54,13.42,13.45,1242337.8474697075,5.1697,5.1773,5.1314,5.1429,1242337.8475
2011-09-26 12:30:00,13.45,13.47,13.28,13.34,1661914.9441672608,5.1429,5.1505,5.0779,5.1008,1661914.9442
2011-09-26 13:00:00,13.34,13.34,13.17,13.25,1787360.41815158,5.1008,5.1008,5.0358,5.0664,1787360.4182
2011-09-26 13:30:00,13.25,13.28,13.17,13.28,1774293.1812782134,5.0664,5.0779,5.0358,5.0779,1774293.1813
2011-09-26 14:00:00,13.28,13.38,13.26,13.34,2568543.597053932,5.0779,5.1161,5.0702,5.1008,2568543.5971
2011-09-26 14:30:00,13.35,13.46,13.31,13.41,1543597.0539320505,5.1047,5.1467,5.0894,5.1276,1543597.0539
2011-09-26 15:00:00,13.41,13.47,13.38,13.47,2559040.15205512,5.1276,5.1505,5.1161,5.1505,2559040.1521
2011-09-26 15:30:00,13.47,13.73,13.45,13.7,5549536.707056308,5.1505,5.25,5.1429,5.2385,5549536.7071
2011-09-27 09:30:00,13.91,14.0,13.75,13.91,3758374.9109052033,5.3188,5.3532,5.2576,5.3188,3758374.9109
2011-09-27 10:00:00,13.91,13.94,13.66,13.75,4034449.9881206937,5.3188,5.3303,5.2232,5.2576,4034449.9881
2011-09-27 10:30:00,13.75,13.99,13.75,13.98,2656212.8771679737,5.2576,5.3494,5.2576,5.3456,2656212.8772
2011-09-27 11:00:00,13.98,13.98,13.8,13.8,2199809.931100024,5.3456,5.3456,5.2767,5.2767,2199809.9311
2011-09-27 11:30:00,13.8,13.86,13.78,13.83,1547398.4319315753,5.2767,5.2997,5.2691,5.2882,1547398.4319
2011-09-27 12:00:00,13.83,13.94,13.83,13.89,1120693.7514849133,5.2882,5.3303,5.2882,5.3111,1120693.7515
2011-09-27 12:30:00,13.89,13.89,13.82,13.84,1044191.019244476,5.3111,5.3111,5.2844,5.292,1044191.0192
2011-09-27 13:00:00,13.84,13.91,13.81,13.91,1269422.665716322,5.292,5.3188,5.2805,5.3188,1269422.6657
2011-09-27 13:30:00,13.91,14.01,13.86,13.97,1162508.9094796863,5.3188,5.357,5.2997,5.3417,1162508.9095
2011-09-27 14:00:00,13.96,13.99,13.92,13.92,1502494.6543121885,5.3379,5.3494,5.3226,5.3226,1502494.6543
2011-09-27 14:30:00,13.92,13.98,13.89,13.9,1115229.2706105963,5.3226,5.3456,5.3111,5.315,1115229.2706
2011-09-27 15:00:00,13.9,13.9,13.64,13.65,3472083.6303159897,5.315,5.315,5.2155,5.2194,3472083.6303
2011-09-27 15:30:00,13.65,13.77,13.5,13.68,6883107.626514612,5.2194,5.2653,5.162,5.2308,6883107.6265
2011-09-28 09:30:00,13.78,13.95,13.69,13.94,3822047.992397244,5.2691,5.3341,5.2347,5.3303,3822047.9924
2011-09-28 10:00:00,13.94,13.95,13.79,13.8,2469232.596816346,5.3303,5.3341,5.2729,5.2767,2469232.5968
2011-09-28 10:30:00,13.81,13.84,13.7,13.7,1946067.9496317413,5.2805,5.292,5.2385,5.2385,1946067.9496
2011-09-28 11:00:00,13.7,13.73,13.53,13.56,2319315.7519600857,5.2385,5.25,5.1735,5.185,2319315.752
2011-09-28 11:30:00,13.56,13.67,13.52,13.65,2295081.9672131147,5.185,5.227,5.1697,5.2194,2295081.9672
2011-09-28 12:00:00,13.65,13.69,13.6,13.62,1481824.661439772,5.2194,5.2347,5.2002,5.2079,1481824.6614
2011-09-28 12:30:00,13.62,13.63,13.5,13.57,1221430.268472321,5.2079,5.2117,5.162,5.1888,1221430.2685
2011-09-28 13:00:00,13.57,13.57,13.46,13.46,1040389.6412449512,5.1888,5.1888,5.1467,5.1467,1040389.6412
2011-09-28 13:30:00,13.46,13.48,13.32,13.33,2185317.1774768354,5.1467,5.1544,5.0932,5.097,2185317.1775
2011-09-28 14:00:00,13.33,13.38,13.27,13.36,2526966.0251841294,5.097,5.1161,5.0741,5.1085,2526966.0252
2011-09-28 14:30:00,13.35,13.49,13.35,13.47,1119030.648610121,5.1047,5.1582,5.1047,5.1505,1119030.6486
2011-09-28 15:00:00,13.47,13.58,13.45,13.49,2293418.8643383225,5.1505,5.1926,5.1429,5.1582,2293418.8643
2011-09-28 15:30:00,13.49,13.49,13.29,13.32,3358279.876455216,5.1582,5.1582,5.0817,5.0932,3358279.8765
2011-09-29 09:30:00,13.59,13.63,13.34,13.37,2402470.895699691,5.1964,5.2117,5.1008,5.1123,2402470.8957
2011-09-29 10:00:00,13.36,13.4,13.09,13.11,3069375.148491328,5.1085,5.1238,5.0052,5.0129,3069375.1485
2011-09-29 10:30:00,13.11,13.11,12.81,12.88,4358279.876455215,5.0129,5.0129,4.8982,4.9249,4358279.8765
2011-09-29 11:00:00,12.88,13.03,12.88,13.01,2392729.864575909,4.9249,4.9823,4.9249,4.9747,2392729.8646
2011-09-29 11:30:00,13.02,13.17,13.0,13.13,1654312.188168211,4.9785,5.0358,4.9708,5.0205,1654312.1882
2011-09-29 12:00:00,13.13,13.21,13.07,13.19,1456165.3599429794,5.0205,5.0511,4.9976,5.0435,1456165.3599
2011-09-29 12:30:00,13.18,13.19,13.05,13.1,1161558.5649798051,5.0397,5.0435,4.9899,5.0091,1161558.565
2011-09-29 13:00:00,13.1,13.16,13.05,13.05,1197909.2421002614,5.0091,5.032,4.9899,4.9899,1197909.2421
2011-09-29 13:30:00,13.05,13.06,12.85,12.93,2095984.7944880016,4.9899,4.9938,4.9135,4.9441,2095984.7945
2011-09-29 14:00:00,12.93,12.95,12.67,12.69,3319553.338085056,4.9441,4.9517,4.8446,4.8523,3319553.3381
2011-09-29 14:30:00,12.69,12.74,12.6,12.69,3770016.631028748,4.8523,4.8714,4.8179,4.8523,3770016.631
2011-09-29 15:00:00,12.69,12.81,12.59,12.78,4512235.68543597,4.8523,4.8982,4.8141,4.8867,4512235.6854
2011-09-29 15:30:00,12.78,12.93,12.77,12.91,6809218.341648848,4.8867,4.9441,4.8829,4.9364,6809218.3416
2011-09-30 09:30:00,12.71,12.71,12.27,12.33,5966737.942504158,4.8599,4.8599,4.6917,4.7146,5966737.9425
2011-09-30 10:00:00,12.32,12.71,12.31,12.58,4661677.35804229,4.7108,4.8599,4.707,4.8102,4661677.358
2011-09-30 10:30:00,12.58,12.6,12.47,12.5,1620574.9584224282,4.8102,4.8179,4.7682,4.7796,1620574.9584
2011-09-30 11:00:00,12.5,12.86,12.5,12.77,2773342.836778332,4.7796,4.9173,4.7796,4.8829,2773342.8368
2011-09-30 11:30:00,12.78,12.85,12.75,12.77,2317890.235210264,4.8867,4.9135,4.8752,4.8829,2317890.2352
2011-09-30 12:00:00,12.77,12.8,12.7,12.75,1343549.5367070565,4.8829,4.8944,4.8561,4.8752,1343549.5367
2011-09-30 12:30:00,12.75,12.76,12.66,12.68,850320.7412687099,4.8752,4.8791,4.8408,4.8485,850320.7413
2011-09-30 13:00:00,12.68,12.77,12.64,12.75,999287.2416250892,4.8485,4.8829,4.8332,4.8752,999287.2416
2011-09-30 13:30:00,12.75,12.81,12.73,12.76,727726.3007840342,4.8752,4.8982,4.8676,4.8791,727726.3008
2011-09-30 14:00:00,12.76,12.77,12.61,12.65,2176288.904727964,4.8791,4.8829,4.8217,4.837,2176288.9047
2011-09-30 14:30:00,12.65,12.66,12.56,12.58,2637918.74554526,4.837,4.8408,4.8026,4.8102,2637918.7455
2011-09-30 15:00:00,12.58,12.6,12.41,12.43,3726538.370159183,4.8102,4.8179,4.7452,4.7529,3726538.3702
2011-09-30 15:30:00,12.43,12.52,12.38,12.41,6227845.09384652,4.7529,4.7873,4.7338,4.7452,6227845.0938
2011-10-03 09:30:00,12.28,12.33,12.06,12.16,4002613.4473746736,4.6955,4.7146,4.6114,4.6496,4002613.4474
2011-10-03 10:00:00,12.16,12.4,12.15,12.25,3139700.6414825376,4.6496,4.7414,4.6458,4.684,3139700.6415
2011-10-03 10:30:00,12.25,12.28,12.15,12.21,2221905.440722262,4.684,4.6955,4.6458,4.6688,2221905.4407
2011-10-03 11:00:00,12.2,12.35,12.18,12.29,2552387.7405559514,4.6649,4.7223,4.6573,4.6993,2552387.7406
2011-10-03 11:30:00,12.3,12.37,12.24,12.34,1330244.7137087197,4.7032,4.7299,4.6802,4.7185,1330244.7137
2011-10-03 12:00:00,12.34,12.36,12.22,12.29,1362318.8405797102,4.7185,4.7261,4.6726,4.6993,1362318.8406
2011-10-03 12:30:00,12.29,12.29,12.15,12.17,1122832.026609646,4.6993,4.6993,4.6458,4.6535,1122832.0266
2011-10-03 13:00:00,12.17,12.17,12.06,12.12,1381325.7305773343,4.6535,4.6535,4.6114,4.6343,1381325.7306
2011-10-03 13:30:00,12.12,12.14,11.95,12.01,1830363.5067712043,4.6343,4.642,4.5693,4.5923,1830363.5068
2011-10-03 14:00:00,12.01,12.05,11.95,11.99,2399857.448325018,4.5923,4.6076,4.5693,4.5846,2399857.4483
2011-10-03 14:30:00,11.99,12.05,11.81,11.89,3570681.872178665,4.5846,4.6076,4.5158,4.5464,3570681.8722
2011-10-03 15:00:00,11.89,11.99,11.87,11.92,2950344.499881207,4.5464,4.5846,4.5387,4.5579,2950344.4999
2011-10-03 15:30:00,11.92,11.96,11.83,11.83,9125920.64623426,4.5579,4.5732,4.5235,4.5235,9125920.6462
2011-10-04 09:30:00,11.68,11.88,11.57,11.69,4549774.293181279,4.4661,4.5426,4.424,4.4699,4549774.2932
2011-10-04 10:00:00,11.69,11.85,11.54,11.74,5066048.942741744,4.4699,4.5311,4.4126,4.489,5066048.9427
2011-10-04 10:30:00,11.74,12.01,11.73,11.96,3408172.9626989784,4.489,4.5923,4.4852,4.5732,3408172.9627
2011-10-04 11:00:00,11.96,12.11,11.9,12.08,3213589.926348301,4.5732,4.6305,4.5502,4.619,3213589.9263
2011-10-04 11:30:00,12.07,12.11,11.95,12.08,2259919.22071751,4.6152,4.6305,4.5693,4.619,2259919.2207
2011-10-04 12:00:00,12.08,12.19,12.08,12.11,1882394.8681397007,4.619,4.6611,4.619,4.6305,1882394.8681
2011-10-04 12:30:00,12.11,12.24,12.09,12.13,1861012.1168923727,4.6305,4.6802,4.6229,4.6382,1861012.1169
2011-10-04 13:00:00,12.14,12.16,12.0,12.02,1606557.3770491804,4.642,4.6496,4.5885,4.5961,1606557.377
2011-10-04 13:30:00,12.02,12.06,11.91,11.96,1983844.14350202,4.5961,4.6114,4.554,4.5732,1983844.1435
2011-10-04 14:00:00,11.96,12.02,11.81,11.88,2191019.244476123,4.5732,4.5961,4.5158,4.5426,2191019.2445
2011-10-04 14:30:00,11.88,11.99,11.77,11.82,2260631.979092421,4.5426,4.5846,4.5005,4.5196,2260631.9791
2011-10-04 15:00:00,11.82,11.98,11.71,11.97,2223330.957472084,4.5196,4.5808,4.4776,4.577,2223330.9575
2011-10-04 15:30:00,11.97,12.36,11.97,12.35,5491090.520313614,4.577,4.7261,4.577,4.7223,5491090.5203
2011-10-05 09:30:00,12.41,12.45,12.15,12.34,3292706.105963412,4.7452,4.7605,4.6458,4.7185,3292706.106
2011-10-05 10:00:00,12.34,12.48,12.32,12.34,3166547.8736041817,4.7185,4.772,4.7108,4.7185,3166547.8736
2011-10-05 10:30:00,12.34,12.59,12.33,12.59,2696840.104537895,4.7185,4.8141,4.7146,4.8141,2696840.1045
2011-10-05 11:00:00,12.58,12.64,12.52,12.63,3253029.2230933714,4.8102,4.8332,4.7873,4.8293,3253029.2231
2011-10-05 11:30:00,12.63,12.77,12.62,12.76,2441672.606319791,4.8293,4.8829,4.8255,4.8791,2441672.6063
2011-10-05 12:00:00,12.76,12.78,12.71,12.71,2500593.965312426,4.8791,4.8867,4.8599,4.8599,2500593.9653
2011-10-05 12:30:00,12.71,12.79,12.69,12.77,2844856.260394393,4.8599,4.8905,4.8523,4.8829,2844856.2604
2011-10-05 13:00:00,12.77,12.8,12.69,12.75,2163934.426229508,4.8829,4.8944,4.8523,4.8752,2163934.4262
2011-10-05 13:30:00,12.76,12.83,12.72,12.81,1288904.727963887,4.8791,4.9058,4.8638,4.8982,1288904.728
2011-10-05 14:00:00,12.81,12.85,12.79,12.82,1459253.9795675932,4.8982,4.9135,4.8905,4.902,1459253.9796
2011-10-05 14:30:00,12.83,12.92,12.76,12.85,2083392.729864576,4.9058,4.9402,4.8791,4.9135,2083392.7299
2011-10-05 15:00:00,12.86,12.87,12.75,12.77,2301496.792587313,4.9173,4.9211,4.8752,4.8829,2301496.7926
2011-10-05 15:30:00,12.78,12.95,12.78,12.86,4942504.157757187,4.8867,4.9517,4.8867,4.9173,4942504.1578
2011-10-06 09:30:00,12.88,12.88,12.66,12.82,3047517.2249940606,4.9249,4.9249,4.8408,4.902,3047517.225
2011-10-06 10:00:00,12.82,12.88,12.76,12.88,3123069.6127346163,4.902,4.9249,4.8791,4.9249,3123069.6127
2011-10-06 10:30:00,12.87,12.98,12.8,12.82,2953195.5333808507,4.9211,4.9632,4.8944,4.902,2953195.5334
2011-10-06 11:00:00,12.82,12.93,12.76,12.89,1841054.882394868,4.902,4.9441,4.8791,4.9288,1841054.8824
2011-10-06 11:30:00,12.9,12.96,12.87,12.95,1923259.6816345928,4.9326,4.9555,4.9211,4.9517,1923259.6816
2011-10-06 12:00:00,12.95,12.96,12.83,12.91,2159657.875980043,4.9517,4.9555,4.9058,4.9364,2159657.876
2011-10-06 12:30:00,12.91,13.01,12.89,12.98,1972202.4233784748,4.9364,4.9747,4.9288,4.9632,1972202.4234
2011-10-06 13:00:00,12.98,13.02,12.93,12.93,1876930.387265384,4.9632,4.9785,4.9441,4.9441,1876930.3873
2011-10-06 13:30:00,12.93,13.08,12.92,13.06,1853646.947018294,4.9441,5.0014,4.9402,4.9938,1853646.947
2011-10-06 14:00:00,13.06,13.15,13.03,13.12,1763839.39177952,4.9938,5.0282,4.9823,5.0167,1763839.3918
2011-10-06 14:30:00,13.12,13.18,13.1,13.15,1811594.2028985508,5.0167,5.0397,5.0091,5.0282,1811594.2029
2011-10-06 15:00:00,13.15,13.17,13.08,13.09,2370396.7688287003,5.0282,5.0358,5.0014,5.0052,2370396.7688
2011-10-06 15:30:00,13.09,13.24,13.09,13.23,5109052.0313613685,5.0052,5.0626,5.0052,5.0588,5109052.0314
2011-10-07 09:30:00,13.17,13.22,13.01,13.22,5354003.32620575,5.0358,5.0549,4.9747,5.0549,5354003.3262
2011-10-07 10:00:00,13.22,13.22,13.05,13.18,3260394.392967451,5.0549,5.0549,4.9899,5.0397,3260394.393
2011-10-07 10:30:00,13.18,13.24,13.08,13.09,2266334.0460917084,5.0397,5.0626,5.0014,5.0052,2266334.0461
2011-10-07 11:00:00,13.09,13.14,13.01,13.11,2923734.853884533,5.0052,5.0244,4.9747,5.0129,2923734.8539
2011-10-07 11:30:00,13.11,13.12,13.07,13.12,1762176.288904728,5.0129,5.0167,4.9976,5.0167,1762176.2889
2011-10-07 12:00:00,13.12,13.13,12.98,13.06,2048705.155618912,5.0167,5.0205,4.9632,4.9938,2048705.1556
2011-10-07 12:30:00,13.06,13.08,12.96,12.98,1695652.1739130437,4.9938,5.0014,4.9555,4.9632,1695652.1739
2011-10-07 13:00:00,12.98,13.04,12.94,13.01,1127583.749109052,4.9632,4.9861,4.9479,4.9747,1127583.7491
2011-10-07 13:30:00,13.01,13.05,12.96,13.04,676170.1116654788,4.9747,4.9899,4.9555,4.9861,676170.1117
2011-10-07 14:00:00,13.04,13.1,12.98,13.04,1345212.6395818484,4.9861,5.0091,4.9632,4.9861,1345212.6396
2011-10-07 14:30:00,13.05,13.11,13.02,13.09,1310049.893086244,4.9899,5.0129,4.9785,5.0052,1310049.8931
2011-10-07 15:00:00,13.09,13.26,13.05,13.24,1789736.279401283,5.0052,5.0702,4.9899,5.0626,1789736.2794
2011-10-07 15:30:00,13.23,13.27,13.05,13.08,3358992.634830126,5.0588,5.0741,4.9899,5.0014,3358992.6348
2011-10-10 09:30:00,13.34,13.38,13.22,13.35,1487051.556189119,5.1008,5.1161,5.0549,5.1047,1487051.5562
2011-10-10 10:00:00,13.34,13.6,13.32,13.58,1689712.520788786,5.1008,5.2002,5.0932,5.1926,1689712.5208
2011-10-10 10:30:00,13.58,13.65,13.55,13.59,1730102.1620337372,5.1926,5.2194,5.1811,5.1964,1730102.162
2011-10-10 11:00:00,13.59,13.6,13.5,13.55,878593.4901401758,5.1964,5.2002,5.162,5.1811,878593.4901
2011-10-10 11:30:00,13.55,13.61,13.5,13.6,895937.2772630078,5.1811,5.2041,5.162,5.2002,895937.2773
2011-10-10 12:00:00,13.6,13.62,13.55,13.56,752672.8439059159,5.2002,5.2079,5.1811,5.185,752672.8439
2011-10-10 12:30:00,13.56,13.58,13.51,13.54,465193.6326918508,5.185,5.1926,5.1658,5.1773,465193.6327
2011-10-10 13:00:00,13.54,13.64,13.53,13.61,589451.1760513186,5.1773,5.2155,5.1735,5.2041,589451.1761
2011-10-10 13:30:00,13.6,13.64,13.6,13.61,842242.8130197197,5.2002,5.2155,5.2002,5.2041,842242.813
2011-10-10 14:00:00,13.61,13.62,13.57,13.6,544072.2261819909,5.2041,5.2079,5.1888,5.2002,544072.2262
2011-10-10 14:30:00,13.6,13.62,13.5,13.5,779757.6621525303,5.2002,5.2079,5.162,5.162,779757.6622
2011-10-10 15:00:00,13.5,13.54,13.4,13.41,1503920.17106201,5.162,5.1773,5.1238,5.1276,1503920.1711
2011-10-10 15:30:00,13.41,13.6,13.38,13.6,3483962.9365645046,5.1276,5.2002,5.1161,5.2002,3483962.9366
2011-10-11 09:30:00,13.47,13.68,13.46,13.57,2665003.563791875,5.1505,5.2308,5.1467,5.1888,2665003.5638
2011-10-11 10:00:00,13.57,13.71,13.52,13.71,1196483.7253504395,5.1888,5.2423,5.1697,5.2423,1196483.7254
2011-10-11 10:30:00,13.71,13.83,13.69,13.78,1741743.882157282,5.2423,5.2882,5.2347,5.2691,1741743.8822
2011-10-11 11:00:00,13.79,13.83,13.75,13.77,1723449.750534569,5.2729,5.2882,5.2576,5.2653,1723449.7505
2011-10-11 11:30:00,13.76,13.87,13.76,13.86,1422428.1301971965,5.2614,5.3035,5.2614,5.2997,1422428.1302
2011-10-11 12:00:00,13.86,13.87,13.81,13.84,744832.501781896,5.2997,5.3035,5.2805,5.292,744832.5018
2011-10-11 12:30:00,13.84,13.88,13.81,13.87,1436208.125445474,5.292,5.3073,5.2805,5.3035,1436208.1254
2011-10-11 13:00:00,13.87,13.89,13.81,13.87,1155618.9118555477,5.3035,5.3111,5.2805,5.3035,1155618.9119
2011-10-11 13:30:00,13.87,13.88,13.83,13.88,1348063.673081492,5.3035,5.3073,5.2882,5.3073,1348063.6731
2011-10-11 14:00:00,13.88,13.89,13.82,13.83,1266571.6322166785,5.3073,5.3111,5.2844,5.2882,1266571.6322
2011-10-11 14:30:00,13.83,13.88,13.81,13.88,1105725.8256117844,5.2882,5.3073,5.2805,5.3073,1105725.8256
2011-10-11 15:00:00,13.87,13.91,13.81,13.82,1812306.9612734616,5.3035,5.3188,5.2805,5.2844,1812306.9613
2011-10-11 15:30:00,13.82,13.87,13.8,13.82,5081729.626989784,5.2844,5.3035,5.2767,5.2844,5081729.627
2011-10-12 09:30:00,14.01,14.1,13.94,14.08,4353290.567830839,5.357,5.3914,5.3303,5.3838,4353290.5678
2011-10-12 10:00:00,14.09,14.09,14.01,14.08,2034449.9881206937,5.3876,5.3876,5.357,5.3838,2034449.9881
2011-10-12 10:30:00,14.08,14.17,14.07,14.09,1222380.6129722025,5.3838,5.4182,5.38,5.3876,1222380.613
2011-10-12 11:00:00,14.09,14.13,14.04,14.06,1448800.1900689,5.3876,5.4029,5.3685,5.3761,1448800.1901
2011-10-12 11:30:00,14.06,14.15,14.05,14.1,1141838.9166072705,5.3761,5.4106,5.3723,5.3914,1141838.9166
2011-10-12 12:00:00,14.1,14.11,14.07,14.11,1074839.629365645,5.3914,5.3953,5.38,5.3953,1074839.6294
2011-10-12 12:30:00,14.1,14.14,14.08,14.13,778807.3176526491,5.3914,5.4067,5.3838,5.4029,778807.3177
2011-10-12 13:00:00,14.12,14.13,14.08,14.1,1904015.2055119984,5.3991,5.4029,5.3838,5.3914,1904015.2055
2011-10-12 13:30:00,14.1,14.13,14.01,14.01,1500831.551437396,5.3914,5.4029,5.357,5.357,1500831.5514
2011-10-12 14:00:00,14.02,14.1,13.99,14.09,3671180.8030411024,5.3608,5.3914,5.3494,5.3876,3671180.803
2011-10-12 14:30:00,14.09,14.11,13.97,14.0,1668092.1834164886,5.3876,5.3953,5.3417,5.3532,1668092.1834
2011-10-12 15:00:00,14.0,14.05,13.89,13.96,3364457.115704443,5.3532,5.3723,5.3111,5.3379,3364457.1157
2011-10-12 15:30:00,13.96,13.98,13.77,13.78,6513186.029935852,5.3379,5.3456,5.2653,5.2691,6513186.0299
2011-10-13 09:30:00,13.71,13.73,13.54,13.6,4942266.571632217,5.2423,5.25,5.1773,5.2002,4942266.5716
2011-10-13 10:00:00,13.6,13.63,13.46,13.48,3820860.0617723926,5.2002,5.2117,5.1467,5.1544,3820860.0618
2011-10-13 10:30:00,13.48,13.59,13.46,13.57,2221430.2684723213,5.1544,5.1964,5.1467,5.1888,2221430.2685
2011-10-13 11:00:00,13.57,13.71,13.56,13.7,1554050.8434307438,5.1888,5.2423,5.185,5.2385,1554050.8434
2011-10-13 11:30:00,13.7,13.83,13.7,13.76,1268472.321216441,5.2385,5.2882,5.2385,5.2614,1268472.3212
2011-10-13 12:00:00,13.76,13.77,13.68,13.69,1062247.5647422192,5.2614,5.2653,5.2308,5.2347,1062247.5647
2011-10-13 12:30:00,13.69,13.75,13.68,13.73,750296.9826562129,5.2347,5.2576,5.2308,5.25,750296.9827
2011-10-13 13:00:00,13.73,13.82,13.7,13.8,1228320.26609646,5.25,5.2844,5.2385,5.2767,1228320.2661
2011-10-13 13:30:00,13.8,13.82,13.76,13.77,1128534.0936089333,5.2767,5.2844,5.2614,5.2653,1128534.0936
2011-10-13 14:00:00,13.77,13.77,13.7,13.71,1127108.5768591114,5.2653,5.2653,5.2385,5.2423,1127108.5769
2011-10-13 14:30:00,13.71,13.77,13.66,13.76,2105488.239486814,5.2423,5.2653,5.2232,5.2614,2105488.2395
2011-10-13 15:00:00,13.75,13.79,13.68,13.68,2412449.512948444,5.2576,5.2729,5.2308,5.2308,2412449.5129
2011-10-13 15:30:00,13.68,13.79,13.67,13.78,3082442.385364695,5.2308,5.2729,5.227,5.2691,3082442.3854
2011-10-14 09:30:00,14.0,14.26,13.98,14.13,4687574.245664054,5.3532,5.4526,5.3456,5.4029,4687574.2457
2011-10-14 10:00:00,14.13,14.21,14.06,14.1,3182703.730102162,5.4029,5.4335,5.3761,5.3914,3182703.7301
2011-10-14 10:30:00,14.1,14.11,14.04,14.07,2067474.4594915656,5.3914,5.3953,5.3685,5.38,2067474.4595
2011-10-14 11:00:00,14.07,14.12,14.04,14.05,2982893.7990021384,5.38,5.3991,5.3685,5.3723,2982893.799
2011-10-14 11:30:00,14.05,14.1,14.05,14.07,1523402.233309575,5.3723,5.3914,5.3723,5.38,1523402.2333
2011-10-14 12:00:00,14.07,14.09,14.05,14.05,1095272.036113091,5.38,5.3876,5.3723,5.3723,1095272.0361
2011-10-14 12:30:00,14.05,14.06,14.0,14.01,1173913.043478261,5.3723,5.3761,5.3532,5.357,1173913.0435
2011-10-14 13:00:00,14.01,14.07,14.01,14.03,1025896.8876217628,5.357,5.38,5.357,5.3647,1025896.8876
2011-10-14 13:30:00,14.03,14.1,14.03,14.07,1344975.053456878,5.3647,5.3914,5.3647,5.38,1344975.0535
2011-10-14 14:00:00,14.06,14.1,14.05,14.07,925873.129009266,5.3761,5.3914,5.3723,5.38,925873.129
2011-10-14 14:30:00,14.08,14.11,14.06,14.1,1082442.3853646948,5.3838,5.3953,5.3761,5.3914,1082442.3854
2011-10-14 15:00:00,14.1,14.14,14.09,14.14,1616773.5804229034,5.3914,5.4067,5.3876,5.4067,1616773.5804
2011-10-14 15:30:00,14.14,14.18,14.1,14.18,4730339.748158707,5.4067,5.422,5.3914,5.422,4730339.7482
2011-10-17 09:30:00,14.13,14.14,13.93,14.03,4007127.583749109,5.4029,5.4067,5.3264,5.3647,4007127.5837
2011-10-17 10:00:00,14.03,14.1,13.97,13.97,2313613.6849607984,5.3647,5.3914,5.3417,5.3417,2313613.685
2011-10-17 10:30:00,13.97,14.06,13.97,13.97,2687099.073414113,5.3417,5.3761,5.3417,5.3417,2687099.0734
2011-10-17 11:00:00,13.97,14.06,13.94,14.05,1062247.5647422192,5.3417,5.3761,5.3303,5.3723,1062247.5647
2011-10-17 11:30:00,14.05,14.1,14.02,14.02,1810881.44452364,5.3723,5.3914,5.3608,5.3608,1810881.4445
2011-10-17 12:00:00,14.02,14.05,14.01,14.02,1425991.922071751,5.3608,5.3723,5.357,5.3608,1425991.9221
2011-10-17 12:30:00,14.02,14.02,13.94,13.98,805179.3775243526,5.3608,5.3608,5.3303,5.3456,805179.3775
2011-10-17 13:00:00,13.97,14.05,13.94,14.0,1188405.7971014492,5.3417,5.3723,5.3303,5.3532,1188405.7971
2011-10-17 13:30:00,14.0,14.02,13.95,13.99,1136612.0218579236,5.3532,5.3608,5.3341,5.3494,1136612.0219
2011-10-17 14:00:00,13.99,14.01,13.95,13.95,1068424.803991447,5.3494,5.357,5.3341,5.3341,1068424.804
2011-10-17 14:30:00,13.95,13.98,13.91,13.94,1583273.9368020908,5.3341,5.3456,5.3188,5.3303,1583273.9368
2011-10-17 15:00:00,13.94,14.03,13.93,14.02,1595628.4153005464,5.3303,5.3647,5.3264,5.3608,1595628.4153
2011-10-17 15:30:00,14.02,14.05,13.93,13.98,4264908.529341887,5.3608,5.3723,5.3264,5.3456,4264908.5293
2011-10-18 09:30:00,14.05,14.05,13.67,13.77,1939177.952007603,5.3723,5.3723,5.227,5.2653,1939177.952
2011-10-18 10:00:00,13.77,14.01,13.73,14.0,2807555.238774056,5.2653,5.357,5.25,5.3532,2807555.2388
2011-10-18 10:30:00,14.0,14.08,13.94,13.96,2344737.467331908,5.3532,5.3838,5.3303,5.3379,2344737.4673
2011-10-18 11:00:00,13.96,13.98,13.9,13.93,1284390.5915894513,5.3379,5.3456,5.315,5.3264,1284390.5916
2011-10-18 11:30:00,13.93,14.1,13.91,14.05,1457590.8766928012,5.3264,5.3914,5.3188,5.3723,1457590.8767
2011-10-18 12:00:00,14.05,14.06,14.0,14.04,740318.3654074603,5.3723,5.3761,5.3532,5.3685,740318.3654
2011-10-18 12:30:00,14.04,14.1,14.02,14.07,995010.6913756236,5.3685,5.3914,5.3608,5.38,995010.6914
2011-10-18 13:00:00,14.07,14.1,13.95,14.02,1138037.5386077454,5.38,5.3914,5.3341,5.3608,1138037.5386
2011-10-18 13:30:00,14.02,14.1,14.02,14.03,931575.1960085531,5.3608,5.3914,5.3608,5.3647,931575.196
2011-10-18 14:00:00,14.03,14.1,14.01,14.07,1038251.3661202186,5.3647,5.3914,5.357,5.38,1038251.3661
2011-10-18 14:30:00,14.07,14.1,14.01,14.07,1465431.2188168212,5.38,5.3914,5.357,5.38,1465431.2188
2011-10-18 15:00:00,14.07,14.37,14.07,14.23,4742456.640532193,5.38,5.4947,5.38,5.4411,4742456.6405
2011-10-18 15:30:00,14.23,14.31,14.18,14.25,6918270.373010216,5.4411,5.4717,5.422,5.4488,6918270.373
2011-10-19 09:30:00,14.22,14.32,14.01,14.18,4599904.965550012,5.4373,5.4756,5.357,5.422,4599904.9656
2011-10-19 10:00:00,14.18,14.33,14.1,14.3,2881682.1097647897,5.422,5.4794,5.3914,5.4679,2881682.1098
2011-10-19 10:30:00,14.3,14.41,14.25,14.41,2649085.2934188643,5.4679,5.51,5.4488,5.51,2649085.2934
2011-10-19 11:00:00,14.4,14.49,14.35,14.37,2981705.868377287,5.5061,5.5406,5.487,5.4947,2981705.8684
2011-10-19 11:30:00,14.37,14.41,14.27,14.28,1534093.6089332383,5.4947,5.51,5.4564,5.4603,1534093.6089
2011-10-19 12:00:00,14.28,14.34,14.26,14.32,1844618.674269423,5.4603,5.4832,5.4526,5.4756,1844618.6743
2011-10-19 12:30:00,14.32,14.33,14.25,14.31,1194345.450225707,5.4756,5.4794,5.4488,5.4717,1194345.4502
2011-10-19 13:00:00,14.31,14.35,14.3,14.31,1179615.110477548,5.4717,5.487,5.4679,5.4717,1179615.1105
2011-10-19 13:30:00,14.31,14.33,14.19,14.2,1955096.222380613,5.4717,5.4794,5.4258,5.4297,1955096.2224
2011-10-19 14:00:00,14.19,14.21,14.0,14.07,3300546.448087432,5.4258,5.4335,5.3532,5.38,3300546.4481
2011-10-19 14:30:00,14.06,14.14,13.99,14.04,3615585.649798052,5.3761,5.4067,5.3494,5.3685,3615585.6498
2011-10-19 15:00:00,14.04,14.06,13.97,13.98,3113566.1677358043,5.3685,5.3761,5.3417,5.3456,3113566.1677
2011-10-19 15:30:00,13.97,13.99,13.84,13.97,7200760.275599905,5.3417,5.3494,5.292,5.3417,7200760.2756
2011-10-20 09:30:00,13.38,13.52,13.31,13.33,10098598.241862675,5.1161,5.1697,5.0894,5.097,10098598.2419
2011-10-20 10:00:00,13.33,13.63,13.33,13.45,7999762.413875029,5.097,5.2117,5.097,5.1429,7999762.4139
2011-10-20 10:30:00,13.45,13.46,13.26,13.26,3176051.3186029936,5.1429,5.1467,5.0702,5.0702,3176051.3186
2011-10-20 11:00:00,13.26,13.26,13.03,13.17,5587788.073176526,5.0702,5.0702,4.9823,5.0358,5587788.0732
2011-10-20 11:30:00,13.17,13.18,13.0,13.01,3164172.0123544787,5.0358,5.0397,4.9708,4.9747,3164172.0124
2011-10-20 12:00:00,13.01,13.09,12.9,12.96,4074126.870990734,4.9747,5.0052,4.9326,4.9555,4074126.871
2011-10-20 12:30:00,12.97,13.1,12.96,13.09,3633167.023045854,4.9594,5.0091,4.9555,5.0052,3633167.023
2011-10-20 13:00:00,13.09,13.44,13.09,13.34,4837491.090520314,5.0052,5.1391,5.0052,5.1008,4837491.0905
2011-10-20 13:30:00,13.34,13.47,13.3,13.4,3339985.7448325017,5.1008,5.1505,5.0855,5.1238,3339985.7448
2011-10-20 14:00:00,13.39,13.49,13.29,13.47,2698740.793537657,5.12,5.1582,5.0817,5.1505,2698740.7935
2011-10-20 14:30:00,13.47,13.65,13.46,13.55,2970301.7343787123,5.1505,5.2194,5.1467,5.1811,2970301.7344
2011-10-20 15:00:00,13.55,13.57,13.47,13.49,2279401.2829650748,5.1811,5.1888,5.1505,5.1582,2279401.283
2011-10-20 15:30:00,13.49,13.57,13.44,13.53,4838203.848895225,5.1582,5.1888,5.1391,5.1735,4838203.8489
2011-10-21 09:30:00,13.69,13.7,13.54,13.68,5168923.734853884,5.2347,5.2385,5.1773,5.2308,5168923.7349
2011-10-21 10:00:00,13.67,13.71,13.65,13.68,1853409.360893324,5.227,5.2423,5.2194,5.2308,1853409.3609
2011-10-21 10:30:00,13.68,13.68,13.54,13.56,2001187.9306248515,5.2308,5.2308,5.1773,5.185,2001187.9306
2011-10-21 11:00:00,13.56,13.66,13.55,13.61,1332382.988833452,5.185,5.2232,5.1811,5.2041,1332382.9888
2011-10-21 11:30:00,13.62,13.64,13.58,13.61,1282965.0748396297,5.2079,5.2155,5.1926,5.2041,1282965.0748
2011-10-21 12:00:00,13.62,13.62,13.57,13.61,1117367.5457353292,5.2079,5.2079,5.1888,5.2041,1117367.5457
2011-10-21 12:30:00,13.6,13.61,13.55,13.56,1350201.9482062247,5.2002,5.2041,5.1811,5.185,1350201.9482
2011-10-21 13:00:00,13.56,13.56,13.44,13.46,1374910.905203136,5.185,5.185,5.1391,5.1467,1374910.9052
2011-10-21 13:30:00,13.46,13.49,13.42,13.46,1253029.2230933714,5.1467,5.1582,5.1314,5.1467,1253029.2231
2011-10-21 14:00:00,13.46,13.51,13.44,13.46,1832026.6096459967,5.1467,5.1658,5.1391,5.1467,1832026.6096
2011-10-21 14:30:00,13.46,13.51,13.43,13.48,1755048.705155619,5.1467,5.1658,5.1352,5.1544,1755048.7052
2011-10-21 15:00:00,13.48,13.52,13.46,13.48,1946305.535756712,5.1544,5.1697,5.1467,5.1544,1946305.5358
2011-10-21 15:30:00,13.48,13.53,13.41,13.52,6080066.524114992,5.1544,5.1735,5.1276,5.1697,6080066.5241
2011-10-24 09:30:00,13.46,13.62,13.32,13.39,4168923.7348538847,5.1467,5.2079,5.0932,5.12,4168923.7349
2011-10-24 10:00:00,13.39,13.68,13.39,13.62,2709432.169161321,5.12,5.2308,5.12,5.2079,2709432.1692
2011-10-24 10:30:00,13.61,13.63,13.52,13.57,1731290.092658589,5.2041,5.2117,5.1697,5.1888,1731290.0927
2011-10-24 11:00:00,13.57,13.65,13.57,13.64,2013542.409123308,5.1888,5.2194,5.1888,5.2155,2013542.4091
2011-10-24 11:30:00,13.64,13.68,13.61,13.62,1534568.781183179,5.2155,5.2308,5.2041,5.2079,1534568.7812
2011-10-24 12:00:00,13.62,13.73,13.6,13.69,1093608.9332382989,5.2079,5.25,5.2002,5.2347,1093608.9332
2011-10-24 12:30:00,13.69,13.69,13.56,13.62,1028510.3349964364,5.2347,5.2347,5.185,5.2079,1028510.335
2011-10-24 13:00:00,13.62,13.64,13.57,13.57,741268.7099073414,5.2079,5.2155,5.1888,5.1888,741268.7099
2011-10-24 13:30:00,13.57,13.69,13.56,13.67,1138275.1247327155,5.1888,5.2347,5.185,5.227,1138275.1247
2011-10-24 14:00:00,13.67,13.69,13.64,13.66,961748.6338797816,5.227,5.2347,5.2155,5.2232,961748.6339
2011-10-24 14:30:00,13.66,13.69,13.62,13.65,1057020.6699928725,5.2232,5.2347,5.2079,5.2194,1057020.67
2011-10-24 15:00:00,13.64,13.65,13.54,13.54,1689474.9346638157,5.2155,5.2194,5.1773,5.1773,1689474.9347
2011-10-24 15:30:00,13.54,13.65,13.53,13.62,3668092.1834164886,5.1773,5.2194,5.1735,5.2079,3668092.1834
2011-10-25 09:30:00,13.61,13.69,13.45,13.61,3854834.8776431456,5.2041,5.2347,5.1429,5.2041,3854834.8776
2011-10-25 10:00:00,13.61,13.7,13.57,13.67,2368020.9075789973,5.2041,5.2385,5.1888,5.227,2368020.9076
2011-10-25 10:30:00,13.67,13.77,13.64,13.73,1998099.3110002377,5.227,5.2653,5.2155,5.25,1998099.311
2011-10-25 11:00:00,13.73,13.74,13.64,13.66,1557852.2214302686,5.25,5.2538,5.2155,5.2232,1557852.2214
2011-10-25 11:30:00,13.66,13.7,13.62,13.63,1171537.1822285578,5.2232,5.2385,5.2079,5.2117,1171537.1822
2011-10-25 12:00:00,13.63,13.73,13.61,13.71,1949631.741506296,5.2117,5.25,5.2041,5.2423,1949631.7415
2011-10-25 12:30:00,13.71,13.71,13.56,13.57,794488.001900689,5.2423,5.2423,5.185,5.1888,794488.0019
2011-10-25 13:00:00,13.58,13.63,13.58,13.59,756711.808030411,5.1926,5.2117,5.1926,5.1964,756711.808
2011-10-25 13:30:00,13.58,13.58,13.48,13.5,1348301.2592064624,5.1926,5.1926,5.1544,5.162,1348301.2592
2011-10-25 14:00:00,13.5,13.5,13.41,13.45,1015443.0981230696,5.162,5.162,5.1276,5.1429,1015443.0981
2011-10-25 14:30:00,13.45,13.46,13.4,13.46,995961.0358755048,5.1429,5.1467,5.1238,5.1467,995961.0359
2011-10-25 15:00:00,13.46,13.49,13.36,13.37,1279638.869090045,5.1467,5.1582,5.1085,5.1123,1279638.8691
2011-10-25 15:30:00,13.37,13.42,13.3,13.33,3563554.288429556,5.1123,5.1314,5.0855,5.097,3563554.2884
2011-10-26 09:30:00,13.44,13.58,13.34,13.35,2350439.534331195,5.1391,5.1926,5.1008,5.1047,2350439.5343
2011-10-26 10:00:00,13.35,13.37,13.26,13.28,1634117.367545735,5.1047,5.1123,5.0702,5.0779,1634117.3675
2011-10-26 10:30:00,13.28,13.28,12.98,12.99,2087431.693989071,5.0779,5.0779,4.9632,4.967,2087431.694
2011-10-26 11:00:00,13.0,13.05,12.96,12.98,1938465.193632692,4.9708,4.9899,4.9555,4.9632,1938465.1936
2011-10-26 11:30:00,12.98,13.09,12.98,13.03,1866951.770016631,4.9632,5.0052,4.9632,4.9823,1866951.77
2011-10-26 12:00:00,13.04,13.06,13.0,13.02,946543.121881682,4.9861,4.9938,4.9708,4.9785,946543.1219
2011-10-26 12:30:00,13.02,13.02,12.96,12.97,927061.0596341174,4.9785,4.9785,4.9555,4.9594,927061.0596
2011-10-26 13:00:00,12.97,12.98,12.9,12.94,1234735.091470658,4.9594,4.9632,4.9326,4.9479,1234735.0915
2011-10-26 13:30:00,12.94,13.08,12.94,13.05,2805892.1358992634,4.9479,5.0014,4.9479,4.9899,2805892.1359
2011-10-26 14:00:00,13.05,13.14,13.05,13.1,2323592.302209551,4.9899,5.0244,4.9899,5.0091,2323592.3022
2011-10-26 14:30:00,13.1,13.19,13.06,13.08,1490852.9341886437,5.0091,5.0435,4.9938,5.0014,1490852.9342
2011-10-26 15:00:00,13.09,13.14,13.08,13.09,3172012.3544784985,5.0052,5.0244,5.0014,5.0052,3172012.3545
2011-10-26 15:30:00,13.09,13.15,13.05,13.08,4997624.138750297,5.0052,5.0282,4.9899,5.0014,4997624.1388
2011-10-27 09:30:00,13.45,13.58,13.43,13.44,3507721.549061535,5.1429,5.1926,5.1352,5.1391,3507721.5491
2011-10-27 10:00:00,13.45,13.46,13.38,13.41,1392729.8645759088,5.1429,5.1467,5.1161,5.1276,1392729.8646
2011-10-27 10:30:00,13.41,13.51,13.38,13.51,1899501.0691375623,5.1276,5.1658,5.1161,5.1658,1899501.0691
2011-10-27 11:00:00,13.51,13.54,13.44,13.48,1503444.9988120694,5.1658,5.1773,5.1391,5.1544,1503444.9988
2011-10-27 11:30:00,13.48,13.55,13.44,13.54,1258018.5317177477,5.1544,5.1811,5.1391,5.1773,1258018.5317
2011-10-27 12:00:00,13.54,13.59,13.52,13.54,1117842.7179852696,5.1773,5.1964,5.1697,5.1773,1117842.718
2011-10-27 12:30:00,13.54,13.57,13.48,13.49,1057258.2561178429,5.1773,5.1888,5.1544,5.1582,1057258.2561
2011-10-27 13:00:00,13.49,13.59,13.49,13.58,1078403.4212401996,5.1582,5.1964,5.1582,5.1926,1078403.4212
2011-10-27 13:30:00,13.58,13.68,13.57,13.68,1408885.7210738894,5.1926,5.2308,5.1888,5.2308,1408885.7211
2011-10-27 14:00:00,13.68,13.7,13.58,13.6,2561178.427179853,5.2308,5.2385,5.1926,5.2002,2561178.4272
2011-10-27 14:30:00,13.6,13.62,13.56,13.6,2898313.138512711,5.2002,5.2079,5.185,5.2002,2898313.1385
2011-10-27 15:00:00,13.6,13.7,13.6,13.68,2484200.522689475,5.2002,5.2385,5.2002,5.2308,2484200.5227
2011-10-27 15:30:00,13.68,13.69,13.53,13.6,5547636.018056545,5.2308,5.2347,5.1735,5.2002,5547636.0181
2011-10-28 09:30:00,13.47,13.73,13.47,13.73,2406747.445949157,5.1505,5.25,5.1505,5.25,2406747.4459
2011-10-28 10:00:00,13.73,13.86,13.7,13.83,1805416.963649323,5.25,5.2997,5.2385,5.2882,1805416.9636
2011-10-28 10:30:00,13.83,13.89,13.8,13.85,2182228.5578522217,5.2882,5.3111,5.2767,5.2958,2182228.5579
2011-10-28 11:00:00,13.84,13.96,13.84,13.94,2368258.493703968,5.292,5.3379,5.292,5.3303,2368258.4937
2011-10-28 11:30:00,13.94,13.98,13.83,13.86,2359230.220955096,5.3303,5.3456,5.2882,5.2997,2359230.221
2011-10-28 12:00:00,13.86,13.89,13.78,13.8,1843193.1575196008,5.2997,5.3111,5.2691,5.2767,1843193.1575
2011-10-28 12:30:00,13.8,13.91,13.78,13.9,1371109.527203611,5.2767,5.3188,5.2691,5.315,1371109.5272
2011-10-28 13:00:00,13.89,13.95,13.87,13.93,1260156.8068424803,5.3111,5.3341,5.3035,5.3264,1260156.8068
2011-10-28 13:30:00,13.93,13.97,13.9,13.95,1340223.330957472,5.3264,5.3417,5.315,5.3341,1340223.331
2011-10-28 14:00:00,13.95,13.99,13.91,13.98,1744594.9156569256,5.3341,5.3494,5.3188,5.3456,1744594.9157
2011-10-28 14:30:00,13.98,13.99,13.94,13.95,994535.5191256832,5.3456,5.3494,5.3303,5.3341,994535.5191
2011-10-28 15:00:00,13.96,14.0,13.93,13.95,1783321.4540270849,5.3379,5.3532,5.3264,5.3341,1783321.454
2011-10-28 15:30:00,13.95,14.02,13.92,13.99,3989071.038251366,5.3341,5.3608,5.3226,5.3494,3989071.0383
2011-10-31 09:30:00,13.79,13.79,13.38,13.45,4630315.9895462105,5.2729,5.2729,5.1161,5.1429,4630315.9895
2011-10-31 10:00:00,13.45,13.58,13.42,13.57,3173200.28510335,5.1429,5.1926,5.1314,5.1888,3173200.2851
2011-10-31 10:30:00,13.57,13.7,13.56,13.69,3095984.794488002,5.1888,5.2385,5.185,5.2347,3095984.7945
2011-10-31 11:00:00,13.69,13.7,13.54,13.55,1868852.4590163927,5.2347,5.2385,5.1773,5.1811,1868852.459
2011-10-31 11:30:00,13.55,13.62,13.54,13.55,1406985.0320741269,5.1811,5.2079,5.1773,5.1811,1406985.0321
2011-10-31 12:00:00,13.55,13.56,13.48,13.48,1418151.579947731,5.1811,5.185,5.1544,5.1544,1418151.5799
2011-10-31 12:30:00,13.49,13.54,13.49,13.52,833452.1263958185,5.1582,5.1773,5.1582,5.1697,833452.1264
2011-10-31 13:00:00,13.52,13.55,13.51,13.51,738417.6764076978,5.1697,5.1811,5.1658,5.1658,738417.6764
2011-10-31 13:30:00,13.51,13.61,13.5,13.59,1002138.2751247328,5.1658,5.2041,5.162,5.1964,1002138.2751
2011-10-31 14:00:00,13.59,13.6,13.52,13.55,879068.6623901165,5.1964,5.2002,5.1697,5.1811,879068.6624
2011-10-31 14:30:00,13.55,13.56,13.48,13.54,1011641.7201235448,5.1811,5.185,5.1544,5.1773,1011641.7201
2011-10-31 15:00:00,13.54,13.54,13.43,13.43,1606794.9631741506,5.1773,5.1773,5.1352,5.1352,1606794.9632
2011-10-31 15:30:00,13.43,13.48,13.39,13.39,5358755.048705156,5.1352,5.1544,5.12,5.12,5358755.0487
2011-11-01 09:30:00,12.96,13.24,12.92,13.2,4424328.819196959,4.9555,5.0626,4.9402,5.0473,4424328.8192
2011-11-01 10:00:00,13.2,13.28,13.14,13.26,2820384.889522452,5.0473,5.0779,5.0244,5.0702,2820384.8895
2011-11-01 10:30:00,13.25,13.3,13.17,13.17,1904727.963886909,5.0664,5.0855,5.0358,5.0358,1904727.9639
2011-11-01 11:00:00,13.17,13.22,13.16,13.2,1931812.782133524,5.0358,5.0549,5.032,5.0473,1931812.7821
2011-11-01 11:30:00,13.2,13.22,13.05,13.08,2288429.5557139465,5.0473,5.0549,4.9899,5.0014,2288429.5557
2011-11-01 12:00:00,13.08,13.16,13.06,13.09,1837253.504395344,5.0014,5.032,4.9938,5.0052,1837253.5044
2011-11-01 12:30:00,13.09,13.14,13.05,13.07,1723449.750534569,5.0052,5.0244,4.9899,4.9976,1723449.7505
2011-11-01 13:00:00,13.06,13.15,13.05,13.14,2153955.8089807555,4.9938,5.0282,4.9899,5.0244,2153955.809
2011-11-01 13:30:00,13.14,13.22,13.1,13.12,2338797.8142076503,5.0244,5.0549,5.0091,5.0167,2338797.8142
2011-11-01 14:00:00,13.12,13.2,13.11,13.17,1985507.2463768115,5.0167,5.0473,5.0129,5.0358,1985507.2464
2011-11-01 14:30:00,13.17,13.19,13.09,13.12,2469470.182941316,5.0358,5.0435,5.0052,5.0167,2469470.1829
2011-11-01 15:00:00,13.12,13.12,13.04,13.06,2935138.987883108,5.0167,5.0167,4.9861,4.9938,2935138.9879
2011-11-01 15:30:00,13.06,13.11,12.99,13.02,7025184.129246852,4.9938,5.0129,4.967,4.9785,7025184.1292
2011-11-02 09:30:00,13.15,13.4,13.15,13.3,3131860.2993585174,5.0282,5.1238,5.0282,5.0855,3131860.2994
2011-11-02 10:00:00,13.3,13.35,13.24,13.31,1981230.6961273465,5.0855,5.1047,5.0626,5.0894,1981230.6961
2011-11-02 10:30:00,13.31,13.39,13.28,13.38,1577334.2836778332,5.0894,5.12,5.0779,5.1161,1577334.2837
2011-11-02 11:00:00,13.38,13.44,13.36,13.37,1669517.7001663104,5.1161,5.1391,5.1085,5.1123,1669517.7002
2011-11-02 11:30:00,13.37,13.38,13.34,13.36,1051318.6029935852,5.1123,5.1161,5.1008,5.1085,1051318.603
2011-11-02 12:00:00,13.36,13.36,13.33,13.36,1316464.718460442,5.1085,5.1085,5.097,5.1085,1316464.7185
2011-11-02 12:30:00,13.36,13.38,13.25,13.31,1991209.3133760989,5.1085,5.1161,5.0664,5.0894,1991209.3134
2011-11-02 13:00:00,13.3,13.31,13.22,13.24,1747683.5352815397,5.0855,5.0894,5.0549,5.0626,1747683.5353
2011-11-02 13:30:00,13.24,13.27,13.2,13.21,1208363.0315989547,5.0626,5.0741,5.0473,5.0511,1208363.0316
2011-11-02 14:00:00,13.21,13.26,13.18,13.22,1298170.5868377287,5.0511,5.0702,5.0397,5.0549,1298170.5868
2011-11-02 14:30:00,13.22,13.29,13.21,13.28,1340936.0893323831,5.0549,5.0817,5.0511,5.0779,1340936.0893
2011-11-02 15:00:00,13.28,13.38,13.27,13.36,2567830.838679021,5.0779,5.1161,5.0741,5.1085,2567830.8387
2011-11-02 15:30:00,13.36,13.39,13.32,13.38,4642908.054169636,5.1085,5.12,5.0932,5.1161,4642908.0542
2011-11-03 09:30:00,13.48,13.58,13.44,13.52,3233547.160845807,5.1544,5.1926,5.1391,5.1697,3233547.1608
2011-11-03 10:00:00,13.51,13.59,13.46,13.55,2009028.272748872,5.1658,5.1964,5.1467,5.1811,2009028.2727
2011-11-03 10:30:00,13.54,13.68,13.54,13.62,1827512.473271561,5.1773,5.2308,5.1773,5.2079,1827512.4733
2011-11-03 11:00:00,13.61,13.72,13.61,13.69,1690900.4514136375,5.2041,5.2461,5.2041,5.2347,1690900.4514
2011-11-03 11:30:00,13.7,13.73,13.62,13.63,923497.2677595628,5.2385,5.25,5.2079,5.2117,923497.2678
2011-11-03 12:00:00,13.63,13.67,13.61,13.64,854834.8776431456,5.2117,5.227,5.2041,5.2155,854834.8776
2011-11-03 12:30:00,13.65,13.69,13.6,13.68,1274174.3882157283,5.2194,5.2347,5.2002,5.2308,1274174.3882
2011-11-03 13:00:00,13.68,13.74,13.63,13.73,1275362.3188405798,5.2308,5.2538,5.2117,5.25,1275362.3188
2011-11-03 13:30:00,13.73,13.77,13.72,13.76,1818246.6143977195,5.25,5.2653,5.2461,5.2614,1818246.6144
2011-11-03 14:00:00,13.76,13.83,13.75,13.81,2239961.986220005,5.2614,5.2882,5.2576,5.2805,2239961.9862
2011-11-03 14:30:00,13.81,13.84,13.78,13.83,2033737.229745783,5.2805,5.292,5.2691,5.2882,2033737.2297
2011-11-03 15:00:00,13.83,13.9,13.83,13.9,2432881.91969589,5.2882,5.315,5.2882,5.315,2432881.9197
2011-11-03 15:30:00,13.9,13.93,13.87,13.91,5065811.356616774,5.315,5.3264,5.3035,5.3188,5065811.3566
2011-11-04 09:30:00,13.75,13.82,13.56,13.57,2142551.6749821813,5.2576,5.2844,5.185,5.1888,2142551.675
2011-11-04 10:00:00,13.57,13.63,13.54,13.57,1934188.6433832264,5.1888,5.2117,5.1773,5.1888,1934188.6434
2011-11-04 10:30:00,13.57,13.67,13.55,13.64,1656688.049417914,5.1888,5.227,5.1811,5.2155,1656688.0494
2011-11-04 11:00:00,13.65,13.65,13.6,13.64,1437158.469945355,5.2194,5.2194,5.2002,5.2155,1437158.4699
2011-11-04 11:30:00,13.64,13.68,13.61,13.62,1946067.9496317413,5.2155,5.2308,5.2041,5.2079,1946067.9496
2011-11-04 12:00:00,13.62,13.72,13.62,13.7,1103825.1366120218,5.2079,5.2461,5.2079,5.2385,1103825.1366
2011-11-04 12:30:00,13.7,13.7,13.63,13.66,1199097.1727251129,5.2385,5.2385,5.2117,5.2232,1199097.1727
2011-11-04 13:00:00,13.66,13.75,13.65,13.71,867189.3561416013,5.2232,5.2576,5.2194,5.2423,867189.3561
2011-11-04 13:30:00,13.71,13.79,13.7,13.78,1344024.708956997,5.2423,5.2729,5.2385,5.2691,1344024.709
2011-11-04 14:00:00,13.78,13.83,13.78,13.81,1440247.089569969,5.2691,5.2882,5.2691,5.2805,1440247.0896
2011-11-04 14:30:00,13.81,13.83,13.74,13.76,839154.1933951058,5.2805,5.2882,5.2538,5.2614,839154.1934
2011-11-04 15:00:00,13.76,13.76,13.71,13.74,1055357.5671180803,5.2614,5.2614,5.2423,5.2538,1055357.5671
2011-11-04 15:30:00,13.74,13.79,13.73,13.77,3243288.191969589,5.2538,5.2729,5.25,5.2653,3243288.192
2011-11-07 09:30:00,13.72,13.72,13.59,13.61,1836778.332145403,5.2461,5.2461,5.1964,5.2041,1836778.3321
2011-11-07 10:00:00,13.61,13.62,13.46,13.47,1474459.4915656927,5.2041,5.2079,5.1467,5.1505,1474459.4916
2011-11-07 10:30:00,13.47,13.48,13.42,13.45,1446899.5010691376,5.1505,5.1544,5.1314,5.1429,1446899.5011
2011-11-07 11:00:00,13.45,13.5,13.43,13.46,742456.6405321929,5.1429,5.162,5.1352,5.1467,742456.6405
2011-11-07 11:30:00,13.46,13.53,13.45,13.52,835352.815395581,5.1467,5.1735,5.1429,5.1697,835352.8154
2011-11-07 12:00:00,13.52,13.56,13.44,13.44,1113328.581610834,5.1697,5.185,5.1391,5.1391,1113328.5816
2011-11-07 12:30:00,13.45,13.52,13.4,13.51,763364.2195295795,5.1429,5.1697,5.1238,5.1658,763364.2195
2011-11-07 13:00:00,13.51,13.56,13.49,13.54,563791.8745545261,5.1658,5.185,5.1582,5.1773,563791.8746
2011-11-07 13:30:00,13.54,13.59,13.5,13.56,1040152.055119981,5.1773,5.1964,5.162,5.185,1040152.0551
2011-11-07 14:00:00,13.56,13.6,13.54,13.58,1405797.1014492754,5.185,5.2002,5.1773,5.1926,1405797.1014
2011-11-07 14:30:00,13.58,13.64,13.56,13.63,765502.4946543123,5.1926,5.2155,5.185,5.2117,765502.4947
2011-11-07 15:00:00,13.64,13.66,13.57,13.57,1119268.2347350914,5.2155,5.2232,5.1888,5.1888,1119268.2347
2011-11-07 15:30:00,13.57,13.67,13.57,13.67,2290092.658588738,5.1888,5.227,5.1888,5.227,2290092.6586
2011-11-08 09:30:00,13.77,13.84,13.71,13.83,1888572.1073889283,5.2653,5.292,5.2423,5.2882,1888572.1074
2011-11-08 10:00:00,13.83,13.85,13.68,13.68,1325968.163459254,5.2882,5.2958,5.2308,5.2308,1325968.1635
2011-11-08 10:30:00,13.69,13.73,13.63,13.65,912805.8921358992,5.2347,5.25,5.2117,5.2194,912805.8921
2011-11-08 11:00:00,13.65,13.66,13.53,13.59,884295.557139463,5.2194,5.2232,5.1735,5.1964,884295.5571
2011-11-08 11:30:00,13.59,13.65,13.57,13.61,547636.0180565455,5.1964,5.2194,5.1888,5.2041,547636.0181
2011-11-08 12:00:00,13.61,13.7,13.59,13.7,966262.7702542172,5.2041,5.2385,5.1964,5.2385,966262.7703
2011-11-08 12:30:00,13.69,13.71,13.61,13.64,646947.0182941316,5.2347,5.2423,5.2041,5.2155,646947.0183
2011-11-08 13:00:00,13.64,13.69,13.58,13.68,854597.2915181754,5.2155,5.2347,5.1926,5.2308,854597.2915
2011-11-08 13:30:00,13.68,13.81,13.68,13.8,965787.5980042764,5.2308,5.2805,5.2308,5.2767,965787.598
2011-11-08 14:00:00,13.79,13.83,13.73,13.82,1049893.086243763,5.2729,5.2882,5.25,5.2844,1049893.0862
2011-11-08 14:30:00,13.83,13.84,13.78,13.81,812544.5473984319,5.2882,5.292,5.2691,5.2805,812544.5474
2011-11-08 15:00:00,13.81,13.86,13.77,13.84,1048705.1556189118,5.2805,5.2997,5.2653,5.292,1048705.1556
2011-11-08 15:30:00,13.84,13.89,13.82,13.86,2535281.53955809,5.292,5.3111,5.2844,5.2997,2535281.5396
2011-11-09 09:30:00,13.54,13.54,13.38,13.41,1734141.1261582323,5.1773,5.1773,5.1161,5.1276,1734141.1262
2011-11-09 10:00:00,13.41,13.46,13.35,13.36,1182703.730102162,5.1276,5.1467,5.1047,5.1085,1182703.7301
2011-11-09 10:30:00,13.36,13.43,13.3,13.41,1378712.283202661,5.1085,5.1352,5.0855,5.1276,1378712.2832
2011-11-09 11:00:00,13.41,13.51,13.41,13.46,694226.6571632217,5.1276,5.1658,5.1276,5.1467,694226.6572
2011-11-09 11:30:00,13.46,13.51,13.44,13.47,616060.8220479924,5.1467,5.1658,5.1391,5.1505,616060.822
2011-11-09 12:00:00,13.47,13.49,13.41,13.42,502257.06818721787,5.1505,5.1582,5.1276,5.1314,502257.0682
2011-11-09 12:30:00,13.42,13.45,13.41,13.43,556664.290805417,5.1314,5.1429,5.1276,5.1352,556664.2908
2011-11-09 13:00:00,13.43,13.45,13.3,13.33,1545497.7429318128,5.1352,5.1429,5.0855,5.097,1545497.7429
2011-11-09 13:30:00,13.33,13.35,13.22,13.27,1268709.907341411,5.097,5.1047,5.0549,5.0741,1268709.9073
2011-11-09 14:00:00,13.27,13.27,13.13,13.17,2295794.725588025,5.0741,5.0741,5.0205,5.0358,2295794.7256
2011-11-09 14:30:00,13.17,13.19,13.11,13.11,2053456.878118318,5.0358,5.0435,5.0129,5.0129,2053456.8781
2011-11-09 15:00:00,13.11,13.21,13.11,13.18,1622950.8196721312,5.0129,5.0511,5.0129,5.0397,1622950.8197
2011-11-09 15:30:00,13.18,13.18,13.1,13.13,4358517.462580185,5.0397,5.0397,5.0091,5.0205,4358517.4626
2011-11-10 09:30:00,13.25,13.28,13.02,13.03,2775005.939653124,5.0664,5.0779,4.9785,4.9823,2775005.9397
2011-11-10 10:00:00,13.03,13.12,12.92,12.96,3604894.274174389,4.9823,5.0167,4.9402,4.9555,3604894.2742
2011-11-10 10:30:00,12.95,13.04,12.94,13.01,4894986.932763127,4.9517,4.9861,4.9479,4.9747,4894986.9328
2011-11-10 11:00:00,13.01,13.12,13.01,13.1,3906628.652886672,4.9747,5.0167,4.9747,5.0091,3906628.6529
2011-11-10 11:30:00,13.09,13.13,13.04,13.09,2052506.533618437,5.0052,5.0205,4.9861,5.0052,2052506.5336
2011-11-10 12:00:00,13.09,13.11,13.01,13.02,2311950.582086006,5.0052,5.0129,4.9747,4.9785,2311950.5821
2011-11-10 12:30:00,13.02,13.03,12.98,12.99,1815870.7531480163,4.9785,4.9823,4.9632,4.967,1815870.7531
2011-11-10 13:00:00,12.99,13.1,12.98,13.06,1406272.273699216,4.967,5.0091,4.9632,4.9938,1406272.2737
2011-11-10 13:30:00,13.06,13.08,12.96,12.97,2823711.0952720363,4.9938,5.0014,4.9555,4.9594,2823711.0953
2011-11-10 14:00:00,12.96,12.98,12.85,12.85,3498455.690187693,4.9555,4.9632,4.9135,4.9135,3498455.6902
2011-11-10 14:30:00,12.85,12.89,12.83,12.85,3052744.1197434072,4.9135,4.9288,4.9058,4.9135,3052744.1197
2011-11-10 15:00:00,12.85,13.0,12.83,12.98,3445236.3981943456,4.9135,4.9708,4.9058,4.9632,3445236.3982
2011-11-10 15:30:00,12.98,12.99,12.92,12.94,6039439.29674507,4.9632,4.967,4.9402,4.9479,6039439.2967
2011-11-11 09:30:00,13.09,13.2,13.06,13.12,1802328.344024709,5.0052,5.0473,4.9938,5.0167,1802328.344
2011-11-11 10:00:00,13.12,13.23,13.12,13.22,1335709.1945830365,5.0167,5.0588,5.0167,5.0549,1335709.1946
2011-11-11 10:30:00,13.22,13.29,13.22,13.25,1152055.1199809932,5.0549,5.0817,5.0549,5.0664,1152055.12
2011-11-11 11:00:00,13.25,13.27,13.18,13.19,675219.7671655975,5.0664,5.0741,5.0397,5.0435,675219.7672
2011-11-11 11:30:00,13.19,13.27,13.17,13.27,865288.6671418389,5.0435,5.0741,5.0358,5.0741,865288.6671
2011-11-11 12:00:00,13.27,13.29,13.26,13.29,761701.1166547873,5.0741,5.0817,5.0702,5.0817,761701.1167
2011-11-11 12:30:00,13.29,13.3,13.28,13.3,491803.2786885246,5.0817,5.0855,5.0779,5.0855,491803.2787
2011-11-11 13:00:00,13.3,13.37,13.3,13.36,827274.8871465906,5.0855,5.1123,5.0855,5.1085,827274.8871
2011-11-11 13:30:00,13.36,13.41,13.34,13.41,1009978.6172487529,5.1085,5.1276,5.1008,5.1276,1009978.6172
2011-11-11 14:00:00,13.41,13.45,13.39,13.42,1004038.9641244952,5.1276,5.1429,5.12,5.1314,1004038.9641
2011-11-11 14:30:00,13.42,13.44,13.38,13.4,912805.8921358992,5.1314,5.1391,5.1161,5.1238,912805.8921
2011-11-11 15:00:00,13.4,13.41,13.38,13.38,1582323.5923022097,5.1238,5.1276,5.1161,5.1161,1582323.5923
2011-11-11 15:30:00,13.38,13.39,13.34,13.36,3476835.352815396,5.1161,5.12,5.1008,5.1085,3476835.3528
2011-11-14 09:30:00,13.34,13.36,13.2,13.27,1164172.0123544785,5.1008,5.1085,5.0473,5.0741,1164172.0124
2011-11-14 10:00:00,13.27,13.38,13.25,13.31,901639.344262295,5.0741,5.1161,5.0664,5.0894,901639.3443
2011-11-14 10:30:00,13.31,13.31,13.23,13.28,1137799.952482775,5.0894,5.0894,5.0588,5.0779,1137799.9525
2011-11-14 11:00:00,13.27,13.3,13.21,13.22,997624.138750297,5.0741,5.0855,5.0511,5.0549,997624.1388
2011-11-14 11:30:00,13.22,13.25,13.2,13.23,1444523.6398194346,5.0549,5.0664,5.0473,5.0588,1444523.6398
2011-11-14 12:00:00,13.22,13.25,13.21,13.23,784984.5569018769,5.0549,5.0664,5.0511,5.0588,784984.5569
2011-11-14 12:30:00,13.23,13.24,13.18,13.2,365645.0463292944,5.0588,5.0626,5.0397,5.0473,365645.0463
2011-11-14 13:00:00,13.2,13.21,13.15,13.21,329769.54145877884,5.0473,5.0511,5.0282,5.0511,329769.5415
2011-11-14 13:30:00,13.21,13.25,13.2,13.23,545735.3290567831,5.0511,5.0664,5.0473,5.0588,545735.3291
2011-11-14 14:00:00,13.23,13.27,13.22,13.24,972202.4233784748,5.0588,5.0741,5.0549,5.0626,972202.4234
2011-11-14 14:30:00,13.24,13.24,13.16,13.17,1089094.7968638632,5.0626,5.0626,5.032,5.0358,1089094.7969
2011-11-14 15:00:00,13.17,13.23,13.17,13.22,615348.0636730815,5.0358,5.0588,5.0358,5.0549,615348.0637
2011-11-14 15:30:00,13.22,13.25,13.2,13.22,1605844.6186742694,5.0549,5.0664,5.0473,5.0549,1605844.6187
2011-11-15 09:30:00,13.13,13.23,13.05,13.09,2500831.551437396,5.0205,5.0588,4.9899,5.0052,2500831.5514
2011-11-15 10:00:00,13.09,13.09,12.98,13.01,1150867.1893561415,5.0052,5.0052,4.9632,4.9747,1150867.1894
2011-11-15 10:30:00,13.01,13.06,12.99,13.01,1846756.9493941555,4.9747,4.9938,4.967,4.9747,1846756.9494
2011-11-15 11:00:00,13.01,13.1,13.0,13.07,1449988.1206937516,4.9747,5.0091,4.9708,4.9976,1449988.1207
2011-11-15 11:30:00,13.07,13.09,13.03,13.09,1418389.166072701,4.9976,5.0052,4.9823,5.0052,1418389.1661
2011-11-15 12:00:00,13.09,13.21,13.09,13.2,992159.65787598,5.0052,5.0511,5.0052,5.0473,992159.6579
2011-11-15 12:30:00,13.2,13.31,13.19,13.3,1074364.4571157044,5.0473,5.0894,5.0435,5.0855,1074364.4571
2011-11-15 13:00:00,13.3,13.33,13.22,13.25,646709.4321691614,5.0855,5.097,5.0549,5.0664,646709.4322
2011-11-15 13:30:00,13.25,13.33,13.25,13.27,702304.585412212,5.0664,5.097,5.0664,5.0741,702304.5854
2011-11-15 14:00:00,13.27,13.33,13.26,13.29,1242100.2613447376,5.0741,5.097,5.0702,5.0817,1242100.2613
2011-11-15 14:30:00,13.29,13.31,13.27,13.27,990971.7272511284,5.0817,5.0894,5.0741,5.0741,990971.7273
2011-11-15 15:00:00,13.27,13.33,13.27,13.33,1066761.7011166548,5.0741,5.097,5.0741,5.097,1066761.7011
2011-11-15 15:30:00,13.33,13.33,13.22,13.24,3032549.2991209314,5.097,5.097,5.0549,5.0626,3032549.2991
2011-11-16 09:30:00,13.1,13.14,12.92,13.11,2168686.148728914,5.0091,5.0244,4.9402,5.0129,2168686.1487
2011-11-16 10:00:00,13.11,13.14,13.01,13.01,1442860.5369446424,5.0129,5.0244,4.9747,4.9747,1442860.5369
2011-11-16 10:30:00,13.01,13.12,13.0,13.11,1301496.7925873129,4.9747,5.0167,4.9708,5.0129,1301496.7926
2011-11-16 11:00:00,13.1,13.12,13.08,13.1,1084105.488239487,5.0091,5.0167,5.0014,5.0091,1084105.4882
2011-11-16 11:30:00,13.1,13.11,12.98,13.0,698265.6212877168,5.0091,5.0129,4.9632,4.9708,698265.6213
2011-11-16 12:00:00,13.0,13.03,12.98,13.01,515324.3050605845,4.9708,4.9823,4.9632,4.9747,515324.3051
2011-11-16 12:30:00,13.01,13.08,13.01,13.04,635542.8842955572,4.9747,5.0014,4.9747,4.9861,635542.8843
2011-11-16 13:00:00,13.04,13.09,13.03,13.09,561416.013304823,4.9861,5.0052,4.9823,5.0052,561416.0133
2011-11-16 13:30:00,13.09,13.11,13.06,13.07,925397.9567593252,5.0052,5.0129,4.9938,4.9976,925397.9568
2011-11-16 14:00:00,13.07,13.08,13.03,13.05,610833.9272986457,4.9976,5.0014,4.9823,4.9899,610833.9273
2011-11-16 14:30:00,13.05,13.07,13.0,13.02,1009028.2727488716,4.9899,4.9976,4.9708,4.9785,1009028.2727
2011-11-16 15:00:00,13.02,13.05,12.94,12.94,986457.5908766928,4.9785,4.9899,4.9479,4.9479,986457.5909
2011-11-16 15:30:00,12.93,12.93,12.81,12.86,4562128.771679734,4.9441,4.9441,4.8982,4.9173,4562128.7717
2011-11-17 09:30:00,12.8,12.85,12.66,12.73,1616298.4081729627,4.8944,4.9135,4.8408,4.8676,1616298.4082
2011-11-17 10:00:00,12.73,12.74,12.64,12.68,1598004.2765502494,4.8676,4.8714,4.8332,4.8485,1598004.2766
2011-11-17 10:30:00,12.68,12.75,12.58,12.59,1403896.412449513,4.8485,4.8752,4.8102,4.8141,1403896.4124
2011-11-17 11:00:00,12.59,12.62,12.52,12.53,1917320.0285103351,4.8141,4.8255,4.7873,4.7911,1917320.0285
2011-11-17 11:30:00,12.53,12.57,12.52,12.54,1259681.63459254,4.7911,4.8064,4.7873,4.7949,1259681.6346
2011-11-17 12:00:00,12.54,12.54,12.4,12.41,1246139.2254692323,4.7949,4.7949,4.7414,4.7452,1246139.2255
2011-11-17 12:30:00,12.42,12.42,12.24,12.37,2719410.7864100737,4.7491,4.7491,4.6802,4.7299,2719410.7864
2011-11-17 13:00:00,12.37,12.48,12.29,12.46,2732478.02328344,4.7299,4.772,4.6993,4.7643,2732478.0233
2011-11-17 13:30:00,12.46,12.51,12.41,12.51,1909242.1002613448,4.7643,4.7835,4.7452,4.7835,1909242.1003
2011-11-17 14:00:00,12.51,12.52,12.42,12.44,1385602.2808267998,4.7835,4.7873,4.7491,4.7567,1385602.2808
2011-11-17 14:30:00,12.44,12.5,12.43,12.46,1480399.1446899502,4.7567,4.7796,4.7529,4.7643,1480399.1447
2011-11-17 15:00:00,12.46,12.49,12.4,12.43,3109052.0313613685,4.7643,4.7758,4.7414,4.7529,3109052.0314
2011-11-17 15:30:00,12.43,12.49,12.39,12.48,5330957.47208363,4.7529,4.7758,4.7376,4.772,5330957.4721
2011-11-18 09:30:00,12.58,12.64,12.49,12.61,5340223.330957472,4.8102,4.8332,4.7758,4.8217,5340223.331
2011-11-18 10:00:00,12.61,12.74,12.59,12.62,3142314.0888572107,4.8217,4.8714,4.8141,4.8255,3142314.0889
2011-11-18 10:30:00,12.62,12.77,12.61,12.72,2368258.493703968,4.8255,4.8829,4.8217,4.8638,2368258.4937
2011-11-18 11:00:00,12.72,12.77,12.72,12.76,1535281.5395580898,4.8638,4.8829,4.8638,4.8791,1535281.5396
2011-11-18 11:30:00,12.76,12.77,12.69,12.7,2499881.2069375147,4.8791,4.8829,4.8523,4.8561,2499881.2069
2011-11-18 12:00:00,12.7,12.72,12.62,12.71,2157757.186980281,4.8561,4.8638,4.8255,4.8599,2157757.187
2011-11-18 12:30:00,12.71,12.72,12.63,12.64,811594.2028985508,4.8599,4.8638,4.8293,4.8332,811594.2029
2011-11-18 13:00:00,12.63,12.67,12.61,12.65,864575.908766928,4.8293,4.8446,4.8217,4.837,864575.9088
2011-11-18 13:30:00,12.65,12.71,12.64,12.64,551912.5683060109,4.837,4.8599,4.8332,4.8332,551912.5683
2011-11-18 14:00:00,12.64,12.69,12.63,12.66,934663.815633167,4.8332,4.8523,4.8293,4.8408,934663.8156
2011-11-18 14:30:00,12.66,12.67,12.63,12.63,1655024.946543122,4.8408,4.8446,4.8293,4.8293,1655024.9465
2011-11-18 15:00:00,12.63,12.63,12.52,12.53,2348776.431456403,4.8293,4.8293,4.7873,4.7911,2348776.4315
2011-11-18 15:30:00,12.53,12.58,12.52,12.55,3624138.750296983,4.7911,4.8102,4.7873,4.7988,3624138.7503
2011-11-21 09:30:00,12.36,12.37,12.05,12.05,4746495.604656688,4.7261,4.7299,4.6076,4.6076,4746495.6047
2011-11-21 10:00:00,12.06,12.11,12.01,12.01,3685435.9705393207,4.6114,4.6305,4.5923,4.5923,3685435.9705
2011-11-21 10:30:00,12.01,12.05,11.97,12.03,1710857.6859111427,4.5923,4.6076,4.577,4.5999,1710857.6859
2011-11-21 11:00:00,12.03,12.09,12.02,12.04,2718698.028035163,4.5999,4.6229,4.5961,4.6037,2718698.028
2011-11-21 11:30:00,12.04,12.09,12.01,12.06,1544547.3984319316,4.6037,4.6229,4.5923,4.6114,1544547.3984
2011-11-21 12:00:00,12.06,12.1,12.03,12.04,1470182.9413162272,4.6114,4.6267,4.5999,4.6037,1470182.9413
2011-11-21 12:30:00,12.04,12.11,12.03,12.09,1432406.7474459491,4.6037,4.6305,4.5999,4.6229,1432406.7474
2011-11-21 13:00:00,12.09,12.15,12.08,12.08,1245426.4670943215,4.6229,4.6458,4.619,4.619,1245426.4671
2011-11-21 13:30:00,12.08,12.08,12.03,12.03,718698.0280351627,4.619,4.619,4.5999,4.5999,718698.028
2011-11-21 14:00:00,12.03,12.16,12.03,12.08,1426942.2665716324,4.5999,4.6496,4.5999,4.619,1426942.2666
2011-11-21 14:30:00,12.08,12.13,12.05,12.08,1637918.74554526,4.619,4.6382,4.6076,4.619,1637918.7455
2011-11-21 15:00:00,12.08,12.18,12.04,12.17,2333095.747208363,4.619,4.6573,4.6037,4.6535,2333095.7472
2011-11-21 15:30:00,12.16,12.19,12.1,12.11,5317890.235210264,4.6496,4.6611,4.6267,4.6305,5317890.2352
2011-11-22 09:30:00,12.06,12.22,12.0,12.18,2049180.3278688523,4.6114,4.6726,4.5885,4.6573,2049180.3279
2011-11-22 10:00:00,12.19,12.23,12.12,12.22,1083630.3159895462,4.6611,4.6764,4.6343,4.6726,1083630.316
2011-11-22 10:30:00,12.22,12.23,12.05,12.08,2395343.311950582,4.6726,4.6764,4.6076,4.619,2395343.312
2011-11-22 11:00:00,12.08,12.1,12.04,12.1,835827.9876455215,4.619,4.6267,4.6037,4.6267,835827.9876
2011-11-22 11:30:00,12.1,12.11,12.04,12.08,1149679.2587312902,4.6267,4.6305,4.6037,4.619,1149679.2587
2011-11-22 12:00:00,12.08,12.24,12.08,12.13,1912330.7198859584,4.619,4.6802,4.619,4.6382,1912330.7199
2011-11-22 12:30:00,12.14,12.21,12.13,12.21,696840.104537895,4.642,4.6688,4.6382,4.6688,696840.1045
2011-11-22 13:00:00,12.21,12.3,12.2,12.25,1257780.945592777,4.6688,4.7032,4.6649,4.684,1257780.9456
2011-11-22 13:30:00,12.25,12.3,12.25,12.25,1164409.5984794488,4.684,4.7032,4.684,4.684,1164409.5985
2011-11-22 14:00:00,12.25,12.29,12.23,12.27,1007127.5837491092,4.684,4.6993,4.6764,4.6917,1007127.5837
2011-11-22 14:30:00,12.27,12.28,12.16,12.17,1349014.0175813732,4.6917,4.6955,4.6496,4.6535,1349014.0176
2011-11-22 15:00:00,12.18,12.22,12.15,12.21,1561653.5994297934,4.6573,4.6726,4.6458,4.6688,1561653.5994
2011-11-22 15:30:00,12.21,12.25,12.2,12.22,3635780.470420528,4.6688,4.684,4.6649,4.6726,3635780.4704
2011-11-23 09:30:00,12.13,12.4,12.08,12.34,3618436.683297696,4.6382,4.7414,4.619,4.7185,3618436.6833
2011-11-23 10:00:00,12.34,12.37,12.25,12.26,3118317.8902352103,4.7185,4.7299,4.684,4.6879,3118317.8902
2011-11-23 10:30:00,12.26,12.26,12.16,12.17,2217628.8904727963,4.6879,4.6879,4.6496,4.6535,2217628.8905
2011-11-23 11:00:00,12.16,12.17,12.07,12.09,1887621.762889048,4.6496,4.6535,4.6152,4.6229,1887621.7629
2011-11-23 11:30:00,12.08,12.14,12.06,12.1,1028035.1627464956,4.619,4.642,4.6114,4.6267,1028035.1627
2011-11-23 12:00:00,12.1,12.14,12.09,12.1,864813.4948918984,4.6267,4.642,4.6229,4.6267,864813.4949
2011-11-23 12:30:00,12.1,12.17,12.09,12.14,1003326.2057495842,4.6267,4.6535,4.6229,4.642,1003326.2057
2011-11-23 13:00:00,12.14,12.17,12.12,12.16,772630.0784034212,4.642,4.6535,4.6343,4.6496,772630.0784
2011-11-23 13:30:00,12.16,12.16,12.09,12.11,1274649.5604656688,4.6496,4.6496,4.6229,4.6305,1274649.5605
2011-11-23 14:00:00,12.11,12.11,12.05,12.07,1346162.9840817295,4.6305,4.6305,4.6076,4.6152,1346162.9841
2011-11-23 14:30:00,12.07,12.09,12.0,12.02,1978379.6626277023,4.6152,4.6229,4.5885,4.5961,1978379.6626
2011-11-23 15:00:00,12.01,12.11,12.0,12.07,1719410.7864100735,4.5923,4.6305,4.5885,4.6152,1719410.7864
2011-11-23 15:30:00,12.07,12.16,12.02,12.02,3040627.2273699217,4.6152,4.6496,4.5961,4.5961,3040627.2274
2011-11-25 09:30:00,11.98,12.16,11.98,12.02,1517224.9940603469,4.5808,4.6496,4.5808,4.5961,1517224.9941
2011-11-25 10:00:00,12.02,12.14,12.02,12.08,1115704.442860537,4.5961,4.642,4.5961,4.619,1115704.4429
2011-11-25 10:30:00,12.08,12.12,12.01,12.03,770254.2171537182,4.619,4.6343,4.5923,4.5999,770254.2172
2011-11-25 11:00:00,12.02,12.04,11.98,11.98,569969.1138037539,4.5961,4.6037,4.5808,4.5808,569969.1138
2011-11-25 11:30:00,11.98,12.0,11.87,11.9,736754.5735329057,4.5808,4.5885,4.5387,4.5502,736754.5735
2011-11-25 12:00:00,11.9,11.93,11.85,11.92,838916.6072701354,4.5502,4.5617,4.5311,4.5579,838916.6073
2011-11-25 12:30:00,11.92,11.96,11.88,11.88,1808267.9971489664,4.5579,4.5732,4.5426,4.5426,1808267.9971
2011-11-28 09:30:00,12.33,12.48,12.25,12.45,3007840.34212402,4.7146,4.772,4.684,4.7605,3007840.3421
2011-11-28 10:00:00,12.45,12.52,12.42,12.46,2461392.254692326,4.7605,4.7873,4.7491,4.7643,2461392.2547
2011-11-28 10:30:00,12.46,12.56,12.46,12.52,1210263.720598717,4.7643,4.8026,4.7643,4.7873,1210263.7206
2011-11-28 11:00:00,12.53,12.56,12.48,12.51,832026.6096459967,4.7911,4.8026,4.772,4.7835,832026.6096
2011-11-28 11:30:00,12.51,12.52,12.45,12.49,944880.01900689,4.7835,4.7873,4.7605,4.7758,944880.019
2011-11-28 12:00:00,12.49,12.52,12.47,12.5,691138.0375386077,4.7758,4.7873,4.7682,4.7796,691138.0375
2011-11-28 12:30:00,12.5,12.5,12.43,12.45,825849.3703967688,4.7796,4.7796,4.7529,4.7605,825849.3704
2011-11-28 13:00:00,12.45,12.53,12.43,12.53,669992.8724162509,4.7605,4.7911,4.7529,4.7911,669992.8724
2011-11-28 13:30:00,12.53,12.54,12.45,12.46,861962.4613922547,4.7911,4.7949,4.7605,4.7643,861962.4614
2011-11-28 14:00:00,12.46,12.52,12.45,12.46,997148.9665003564,4.7643,4.7873,4.7605,4.7643,997148.9665
2011-11-28 14:30:00,12.47,12.48,12.43,12.46,905203.1361368496,4.7682,4.772,4.7529,4.7643,905203.1361
2011-11-28 15:00:00,12.46,12.48,12.37,12.42,1464956.0465668803,4.7643,4.772,4.7299,4.7491,1464956.0466
2011-11-28 15:30:00,12.42,12.5,12.39,12.49,4644808.743169399,4.7491,4.7796,4.7376,4.7758,4644808.7432
2011-11-29 09:30:00,12.46,12.51,12.29,12.41,2990971.7272511288,4.7643,4.7835,4.6993,4.7452,2990971.7273
2011-11-29 10:00:00,12.41,12.5,12.39,12.39,2975528.629128059,4.7452,4.7796,4.7376,4.7376,2975528.6291
2011-11-29 10:30:00,12.39,12.48,12.3,12.3,1267997.1489665003,4.7376,4.772,4.7032,4.7032,1267997.149
2011-11-29 11:00:00,12.3,12.31,12.2,12.21,2210501.306723688,4.7032,4.707,4.6649,4.6688,2210501.3067
2011-11-29 11:30:00,12.21,12.29,12.21,12.23,1559040.15205512,4.6688,4.6993,4.6688,4.6764,1559040.1521
2011-11-29 12:00:00,12.23,12.29,12.17,12.19,1531955.3338085057,4.6764,4.6993,4.6535,4.6611,1531955.3338
2011-11-29 12:30:00,12.19,12.19,12.03,12.04,2981468.2822523164,4.6611,4.6611,4.5999,4.6037,2981468.2823
2011-11-29 13:00:00,12.05,12.15,12.0,12.15,2130197.196483725,4.6076,4.6458,4.5885,4.6458,2130197.1965
2011-11-29 13:30:00,12.15,12.15,12.0,12.01,1658826.3245426468,4.6458,4.6458,4.5885,4.5923,1658826.3245
2011-11-29 14:00:00,12.01,12.1,12.0,12.09,1670705.630791162,4.5923,4.6267,4.5885,4.6229,1670705.6308
2011-11-29 14:30:00,12.09,12.19,12.08,12.13,1532192.919933476,4.6229,4.6611,4.619,4.6382,1532192.9199
2011-11-29 15:00:00,12.14,12.21,12.13,12.14,1917557.6146353048,4.642,4.6688,4.6382,4.642,1917557.6146
2011-11-29 15:30:00,12.14,12.18,12.1,12.1,5558089.807555239,4.642,4.6573,4.6267,4.6267,5558089.8076
2011-11-30 09:30:00,12.48,12.52,12.36,12.48,3823711.095272036,4.772,4.7873,4.7261,4.772,3823711.0953
2011-11-30 10:00:00,12.48,12.52,12.41,12.49,2961986.220004752,4.772,4.7873,4.7452,4.7758,2961986.22
2011-11-30 10:30:00,12.49,12.57,12.48,12.53,1788548.3487764315,4.7758,4.8064,4.772,4.7911,1788548.3488
2011-11-30 11:00:00,12.54,12.55,12.46,12.47,1072463.768115942,4.7949,4.7988,4.7643,4.7682,1072463.7681
2011-11-30 11:30:00,12.47,12.52,12.44,12.45,859586.6001425517,4.7682,4.7873,4.7567,4.7605,859586.6001
2011-11-30 12:00:00,12.46,12.51,12.45,12.49,1096459.9667379423,4.7643,4.7835,4.7605,4.7758,1096459.9667
2011-11-30 12:30:00,12.49,12.51,12.45,12.47,725588.0256593016,4.7758,4.7835,4.7605,4.7682,725588.0257
2011-11-30 13:00:00,12.47,12.51,12.44,12.44,607745.3076740318,4.7682,4.7835,4.7567,4.7567,607745.3077
2011-11-30 13:30:00,12.44,12.46,12.39,12.39,875742.4566405322,4.7567,4.7643,4.7376,4.7376,875742.4566
2011-11-30 14:00:00,12.39,12.42,12.37,12.39,1789973.8655262534,4.7376,4.7491,4.7299,4.7376,1789973.8655
2011-11-30 14:30:00,12.39,12.42,12.34,12.39,1014492.7536231884,4.7376,4.7491,4.7185,4.7376,1014492.7536
2011-11-30 15:00:00,12.39,12.4,12.36,12.38,1242575.433594678,4.7376,4.7414,4.7261,4.7338,1242575.4336
2011-11-30 15:30:00,12.38,12.47,12.34,12.45,6266096.459966738,4.7338,4.7682,4.7185,4.7605,6266096.46
2011-12-01 09:30:00,12.42,12.59,12.38,12.57,2349489.1898313137,4.7491,4.8141,4.7338,4.8064,2349489.1898
2011-12-01 10:00:00,12.57,12.64,12.56,12.57,1823948.6813970064,4.8064,4.8332,4.8026,4.8064,1823948.6814
2011-12-01 10:30:00,12.57,12.57,12.5,12.5,1206699.9287241625,4.8064,4.8064,4.7796,4.7796,1206699.9287
2011-12-01 11:00:00,12.5,12.56,12.48,12.48,818959.3727726301,4.7796,4.8026,4.772,4.772,818959.3728
2011-12-01 11:30:00,12.48,12.54,12.46,12.54,740793.5376574008,4.772,4.7949,4.7643,4.7949,740793.5377
2011-12-01 12:00:00,12.54,12.55,12.48,12.5,1048229.9833689712,4.7949,4.7988,4.772,4.7796,1048229.9834
2011-12-01 12:30:00,12.5,12.52,12.43,12.44,736041.8151579947,4.7796,4.7873,4.7529,4.7567,736041.8152
2011-12-01 13:00:00,12.44,12.51,12.44,12.5,549299.1209313376,4.7567,4.7835,4.7567,4.7796,549299.1209
2011-12-01 13:30:00,12.5,12.57,12.48,12.57,849607.982893799,4.7796,4.8064,4.772,4.8064,849607.9829
2011-12-01 14:00:00,12.57,12.58,12.45,12.46,1912330.7198859584,4.8064,4.8102,4.7605,4.7643,1912330.7199
2011-12-01 14:30:00,12.46,12.5,12.44,12.48,970539.3205036826,4.7643,4.7796,4.7567,4.772,970539.3205
2011-12-01 15:00:00,12.48,12.52,12.44,12.52,1492516.0370634354,4.772,4.7873,4.7567,4.7873,1492516.0371
2011-12-01 15:30:00,12.52,12.52,12.47,12.5,3955808.980755524,4.7873,4.7873,4.7682,4.7796,3955808.9808
2011-12-02 09:30:00,12.62,12.65,12.51,12.58,1443335.7091945831,4.8255,4.837,4.7835,4.8102,1443335.7092
2011-12-02 10:00:00,12.58,12.73,12.58,12.71,1974815.870753148,4.8102,4.8676,4.8102,4.8599,1974815.8708
2011-12-02 10:30:00,12.72,12.75,12.64,12.64,2362794.0128296507,4.8638,4.8752,4.8332,4.8332,2362794.0128
2011-12-02 11:00:00,12.64,12.65,12.54,12.6,1220242.3378474698,4.8332,4.837,4.7949,4.8179,1220242.3378
2011-12-02 11:30:00,12.6,12.62,12.56,12.58,1036113.090995486,4.8179,4.8255,4.8026,4.8102,1036113.091
2011-12-02 12:00:00,12.58,12.64,12.56,12.62,1766690.4252791638,4.8102,4.8332,4.8026,4.8255,1766690.4253
2011-12-02 12:30:00,12.62,12.66,12.61,12.64,934426.2295081968,4.8255,4.8408,4.8217,4.8332,934426.2295
2011-12-02 13:00:00,12.64,12.66,12.61,12.64,682822.5231646472,4.8332,4.8408,4.8217,4.8332,682822.5232
2011-12-02 13:30:00,12.64,12.67,12.63,12.64,580898.0755523877,4.8332,4.8446,4.8293,4.8332,580898.0756
2011-12-02 14:00:00,12.64,12.65,12.59,12.61,1194345.450225707,4.8332,4.837,4.8141,4.8217,1194345.4502
2011-12-02 14:30:00,12.61,12.61,12.56,12.57,1137324.7802328344,4.8217,4.8217,4.8026,4.8064,1137324.7802
2011-12-02 15:00:00,12.58,12.62,12.51,12.52,1726300.7840342124,4.8102,4.8255,4.7835,4.7873,1726300.784
2011-12-02 15:30:00,12.52,12.53,12.45,12.45,4181278.21335234,4.7873,4.7911,4.7605,4.7605,4181278.2134
2011-12-05 09:30:00,12.94,13.02,12.88,12.93,3056783.0838679024,4.9479,4.9785,4.9249,4.9441,3056783.0839
2011-12-05 10:00:00,12.93,13.01,12.89,13.0,1842717.9852696604,4.9441,4.9747,4.9288,4.9708,1842717.9853
2011-12-05 10:30:00,13.0,13.02,12.98,12.99,1135424.091233072,4.9708,4.9785,4.9632,4.967,1135424.0912
2011-12-05 11:00:00,12.98,13.0,12.95,12.96,1083392.729864576,4.9632,4.9708,4.9517,4.9555,1083392.7299
2011-12-05 11:30:00,12.96,13.01,12.95,13.0,1034449.9881206938,4.9555,4.9747,4.9517,4.9708,1034449.9881
2011-12-05 12:00:00,13.0,13.01,12.96,12.96,702066.9992872416,4.9708,4.9747,4.9555,4.9555,702066.9993
2011-12-05 12:30:00,12.96,13.02,12.95,13.01,906153.4806367308,4.9555,4.9785,4.9517,4.9747,906153.4806
2011-12-05 13:00:00,13.0,13.02,12.96,12.98,848895.2245188882,4.9708,4.9785,4.9555,4.9632,848895.2245
2011-12-05 13:30:00,12.98,12.99,12.92,12.93,1759325.2554050845,4.9632,4.967,4.9402,4.9441,1759325.2554
2011-12-05 14:00:00,12.93,12.97,12.88,12.96,1073176.526490853,4.9441,4.9594,4.9249,4.9555,1073176.5265
2011-12-05 14:30:00,12.96,12.97,12.93,12.96,868139.7006414826,4.9555,4.9594,4.9441,4.9555,868139.7006
2011-12-05 15:00:00,12.96,12.98,12.88,12.89,2472321.21644096,4.9555,4.9632,4.9249,4.9288,2472321.2164
2011-12-05 15:30:00,12.88,12.92,12.84,12.91,5618436.683297696,4.9249,4.9402,4.9096,4.9364,5618436.6833
2011-12-06 09:30:00,12.96,13.13,12.92,13.09,2717034.9251603708,4.9555,5.0205,4.9402,5.0052,2717034.9252
2011-12-06 10:00:00,13.1,13.13,13.03,13.06,1561416.013304823,5.0091,5.0205,4.9823,4.9938,1561416.0133
2011-12-06 10:30:00,13.06,13.09,13.01,13.01,1250653.3618436684,4.9938,5.0052,4.9747,4.9747,1250653.3618
2011-12-06 11:00:00,13.01,13.03,12.96,12.98,1571869.8028035164,4.9747,4.9823,4.9555,4.9632,1571869.8028
2011-12-06 11:30:00,12.98,13.01,12.94,12.99,1277975.7662152532,4.9632,4.9747,4.9479,4.967,1277975.7662
2011-12-06 12:00:00,12.98,12.99,12.92,12.93,972915.1817533856,4.9632,4.967,4.9402,4.9441,972915.1818
2011-12-06 12:30:00,12.93,12.97,12.92,12.95,620099.7861724875,4.9441,4.9594,4.9402,4.9517,620099.7862
2011-12-06 13:00:00,12.95,13.01,12.95,12.99,874554.5260156807,4.9517,4.9747,4.9517,4.967,874554.526
2011-12-06 13:30:00,13.0,13.01,12.98,12.99,914944.167260632,4.9708,4.9747,4.9632,4.967,914944.1673
2011-12-06 14:00:00,12.99,13.0,12.96,12.96,892135.899263483,4.967,4.9708,4.9555,4.9555,892135.8993
2011-12-06 14:30:00,12.96,13.06,12.94,13.06,1611071.513423616,4.9555,4.9938,4.9479,4.9938,1611071.5134
2011-12-06 15:00:00,13.06,13.07,12.98,12.99,1842717.9852696604,4.9938,4.9976,4.9632,4.967,1842717.9853
2011-12-06 15:30:00,13.0,13.05,12.99,13.01,4111903.064861012,4.9708,4.9899,4.967,4.9747,4111903.0649
2011-12-07 09:30:00,12.93,13.02,12.82,12.93,1535519.12568306,4.9441,4.9785,4.902,4.9441,1535519.1257
2011-12-07 10:00:00,12.92,12.93,12.81,12.82,1492991.209313376,4.9402,4.9441,4.8982,4.902,1492991.2093
2011-12-07 10:30:00,12.82,12.93,12.8,12.93,1636255.6426704682,4.902,4.9441,4.8944,4.9441,1636255.6427
2011-12-07 11:00:00,12.93,12.96,12.88,12.96,1292706.1059634115,4.9441,4.9555,4.9249,4.9555,1292706.106
2011-12-07 11:30:00,12.96,13.04,12.96,12.99,1407460.2043240676,4.9555,4.9861,4.9555,4.967,1407460.2043
2011-12-07 12:00:00,13.0,13.03,12.95,13.01,865526.2532668093,4.9708,4.9823,4.9517,4.9747,865526.2533
2011-12-07 12:30:00,13.01,13.02,12.99,13.01,825849.3703967688,4.9747,4.9785,4.967,4.9747,825849.3704
2011-12-07 13:00:00,13.01,13.06,12.98,13.05,1120218.5792349726,4.9747,4.9938,4.9632,4.9899,1120218.5792
2011-12-07 13:30:00,13.05,13.06,13.01,13.04,1355904.015205512,4.9899,4.9938,4.9747,4.9861,1355904.0152
2011-12-07 14:00:00,13.04,13.05,12.96,13.0,1053932.0503682585,4.9861,4.9899,4.9555,4.9708,1053932.0504
2011-12-07 14:30:00,13.01,13.01,12.92,12.93,1124019.9572344976,4.9747,4.9747,4.9402,4.9441,1124019.9572
2011-12-07 15:00:00,12.93,13.06,12.91,13.02,1588500.8315514375,4.9441,4.9938,4.9364,4.9785,1588500.8316
2011-12-07 15:30:00,13.02,13.11,13.01,13.03,4043478.260869565,4.9785,5.0129,4.9747,4.9823,4043478.2609
2011-12-08 09:30:00,12.9,13.1,12.88,13.03,2116654.787360418,4.9326,5.0091,4.9249,4.9823,2116654.7874
2011-12-08 10:00:00,13.03,13.06,12.93,12.96,1742931.8127821337,4.9823,4.9938,4.9441,4.9555,1742931.8128
2011-12-08 10:30:00,12.96,13.06,12.95,13.03,1077453.0767403184,4.9555,4.9938,4.9517,4.9823,1077453.0767
2011-12-08 11:00:00,13.03,13.05,12.99,13.03,1820860.0617723928,4.9823,4.9899,4.967,4.9823,1820860.0618
2011-12-08 11:30:00,13.03,13.06,13.0,13.05,1344737.467331908,4.9823,4.9938,4.9708,4.9899,1344737.4673
2011-12-08 12:00:00,13.05,13.08,13.02,13.07,1822523.1646471843,4.9899,5.0014,4.9785,4.9976,1822523.1646
2011-12-08 12:30:00,13.07,13.09,13.06,13.06,1484675.6949394157,4.9976,5.0052,4.9938,4.9938,1484675.6949
2011-12-08 13:00:00,13.06,13.08,13.05,13.06,3029698.265621288,4.9938,5.0014,4.9899,4.9938,3029698.2656
2011-12-08 13:30:00,13.06,13.09,13.05,13.08,2394868.1397006414,4.9938,5.0052,4.9899,5.0014,2394868.1397
2011-12-08 14:00:00,13.08,13.11,13.07,13.11,2750772.1549061537,5.0014,5.0129,4.9976,5.0129,2750772.1549
2011-12-08 14:30:00,13.11,13.17,13.09,13.14,4985744.832501782,5.0129,5.0358,5.0052,5.0244,4985744.8325
2011-12-08 15:00:00,13.14,13.19,13.12,13.18,4244713.708719411,5.0244,5.0435,5.0167,5.0397,4244713.7087
2011-12-08 15:30:00,13.18,13.24,13.04,13.06,8249465.431218817,5.0397,5.0626,4.9861,4.9938,8249465.4312
2011-12-09 09:30:00,13.1,13.37,13.08,13.26,4102637.2059871694,5.0091,5.1123,5.0014,5.0702,4102637.206
2011-12-09 10:00:00,13.26,13.36,13.23,13.26,2447137.087194108,5.0702,5.1085,5.0588,5.0702,2447137.0872
2011-12-09 10:30:00,13.26,13.3,13.23,13.29,3538132.573057733,5.0702,5.0855,5.0588,5.0817,3538132.5731
2011-12-09 11:00:00,13.3,13.32,13.25,13.3,2077215.490615348,5.0855,5.0932,5.0664,5.0855,2077215.4906
2011-12-09 11:30:00,13.3,13.34,13.28,13.29,1500356.3791874554,5.0855,5.1008,5.0779,5.0817,1500356.3792
2011-12-09 12:00:00,13.3,13.33,13.28,13.32,1215015.4430981232,5.0855,5.097,5.0779,5.0932,1215015.4431
2011-12-09 12:30:00,13.32,13.33,13.27,13.32,1463768.115942029,5.0932,5.097,5.0741,5.0932,1463768.1159
2011-12-09 13:00:00,13.32,13.36,13.3,13.35,688049.4179139938,5.0932,5.1085,5.0855,5.1047,688049.4179
2011-12-09 13:30:00,13.35,13.36,13.25,13.26,2302684.7232121644,5.1047,5.1085,5.0664,5.0702,2302684.7232
2011-12-09 14:00:00,13.26,13.33,13.26,13.32,1590639.10667617,5.0702,5.097,5.0702,5.0932,1590639.1067
2011-12-09 14:30:00,13.32,13.33,13.3,13.3,1233784.746970777,5.0932,5.097,5.0855,5.0855,1233784.747
2011-12-09 15:00:00,13.3,13.35,13.3,13.33,1844143.5020194824,5.0855,5.1047,5.0855,5.097,1844143.502
2011-12-09 15:30:00,13.33,13.34,13.3,13.32,3935138.987883108,5.097,5.1008,5.0855,5.0932,3935138.9879
2011-12-12 09:30:00,13.16,13.22,13.07,13.15,2584224.281301972,5.032,5.0549,4.9976,5.0282,2584224.2813
2011-12-12 10:00:00,13.15,13.18,13.05,13.07,2642432.881919696,5.0282,5.0397,4.9899,4.9976,2642432.8819
2011-12-12 10:30:00,13.07,13.12,13.06,13.11,1012829.6507483964,4.9976,5.0167,4.9938,5.0129,1012829.6507
2011-12-12 11:00:00,13.1,13.14,13.05,13.1,1341411.2615823236,5.0091,5.0244,4.9899,5.0091,1341411.2616
2011-12-12 11:30:00,13.1,13.12,13.02,13.05,1351389.8788310762,5.0091,5.0167,4.9785,4.9899,1351389.8788
2011-12-12 12:00:00,13.04,13.11,13.03,13.06,983368.9712520788,4.9861,5.0129,4.9823,4.9938,983368.9713
2011-12-12 12:30:00,13.06,13.1,13.06,13.1,1097885.4834877644,4.9938,5.0091,4.9938,5.0091,1097885.4835
2011-12-12 13:00:00,13.1,13.12,13.07,13.09,973627.9401282964,5.0091,5.0167,4.9976,5.0052,973627.9401
2011-12-12 13:30:00,13.09,13.1,13.05,13.06,917557.6146353054,5.0052,5.0091,4.9899,4.9938,917557.6146
2011-12-12 14:00:00,13.06,13.07,13.02,13.03,1462342.5991922072,4.9938,4.9976,4.9785,4.9823,1462342.5992
2011-12-12 14:30:00,13.04,13.07,13.0,13.06,1517462.5801853172,4.9861,4.9976,4.9708,4.9938,1517462.5802
2011-12-12 15:00:00,13.06,13.11,13.04,13.1,2397719.173200285,4.9938,5.0129,4.9861,5.0091,2397719.1732
2011-12-12 15:30:00,13.1,13.13,13.06,13.1,4496792.587312901,5.0091,5.0205,4.9938,5.0091,4496792.5873
2011-12-13 09:30:00,13.15,13.34,13.15,13.33,1796626.2770254218,5.0282,5.1008,5.0282,5.097,1796626.277
2011-12-13 10:00:00,13.33,13.35,13.23,13.23,1079116.1796151104,5.097,5.1047,5.0588,5.0588,1079116.1796
2011-12-13 10:30:00,13.23,13.27,13.11,13.12,1761938.7027797578,5.0588,5.0741,5.0129,5.0167,1761938.7028
2011-12-13 11:00:00,13.13,13.13,13.02,13.04,2373247.802328344,5.0205,5.0205,4.9785,4.9861,2373247.8023
2011-12-13 11:30:00,13.04,13.05,12.99,13.02,1007127.5837491092,4.9861,4.9899,4.967,4.9785,1007127.5837
2011-12-13 12:00:00,13.02,13.08,13.02,13.06,952720.36113091,4.9785,5.0014,4.9785,4.9938,952720.3611
2011-12-13 12:30:00,13.06,13.08,13.0,13.07,754811.1190306486,4.9938,5.0014,4.9708,4.9976,754811.119
2011-12-13 13:00:00,13.07,13.14,13.05,13.14,937514.8491328108,4.9976,5.0244,4.9899,5.0244,937514.8491
2011-12-13 13:30:00,13.13,13.17,13.09,13.15,675694.9394155381,5.0205,5.0358,5.0052,5.0282,675694.9394
2011-12-13 14:00:00,13.15,13.22,13.1,13.15,1320978.8548348777,5.0282,5.0549,5.0091,5.0282,1320978.8548
2011-12-13 14:30:00,13.15,13.16,13.04,13.05,2052268.9474934663,5.0282,5.032,4.9861,4.9899,2052268.9475
2011-12-13 15:00:00,13.04,13.08,12.9,12.94,2465668.804941792,4.9861,5.0014,4.9326,4.9479,2465668.8049
2011-12-13 15:30:00,12.94,13.0,12.88,12.98,4697790.449037776,4.9479,4.9708,4.9249,4.9632,4697790.449
2011-12-14 09:30:00,13.1,13.12,12.88,13.0,3508196.721311476,5.0091,5.0167,4.9249,4.9708,3508196.7213
2011-12-14 10:00:00,13.0,13.0,12.81,12.89,1698978.3796626278,4.9708,4.9708,4.8982,4.9288,1698978.3797
2011-12-14 10:30:00,12.88,12.92,12.77,12.78,1363981.9434545024,4.9249,4.9402,4.8829,4.8867,1363981.9435
2011-12-14 11:00:00,12.78,12.82,12.69,12.7,1591827.0373010216,4.8867,4.902,4.8523,4.8561,1591827.0373
2011-12-14 11:30:00,12.7,12.71,12.61,12.71,2154906.153480637,4.8561,4.8599,4.8217,4.8599,2154906.1535
2011-12-14 12:00:00,12.71,12.79,12.69,12.77,951057.2582561178,4.8599,4.8905,4.8523,4.8829,951057.2583
2011-12-14 12:30:00,12.77,12.79,12.73,12.79,1095034.4499881207,4.8829,4.8905,4.8676,4.8905,1095034.45
2011-12-14 13:00:00,12.79,12.81,12.76,12.8,808030.4110239962,4.8905,4.8982,4.8791,4.8944,808030.411
2011-12-14 13:30:00,12.8,12.81,12.74,12.74,1242813.0197196484,4.8944,4.8982,4.8714,4.8714,1242813.0197
2011-12-14 14:00:00,12.75,12.81,12.71,12.8,993822.7607507722,4.8752,4.8982,4.8599,4.8944,993822.7608
2011-12-14 14:30:00,12.8,12.81,12.7,12.72,1396768.828700404,4.8944,4.8982,4.8561,4.8638,1396768.8287
2011-12-14 15:00:00,12.73,12.76,12.7,12.74,1485388.4533143265,4.8676,4.8791,4.8561,4.8714,1485388.4533
2011-12-14 15:30:00,12.74,12.79,12.68,12.74,4431456.402946068,4.8714,4.8905,4.8485,4.8714,4431456.4029
2011-12-15 09:30:00,12.86,12.88,12.64,12.65,2681634.592539796,4.9173,4.9249,4.8332,4.837,2681634.5925
2011-12-15 10:00:00,12.65,12.69,12.49,12.49,2200522.6894749347,4.837,4.8523,4.7758,4.7758,2200522.6895
2011-12-15 10:30:00,12.5,12.51,12.41,12.43,2629128.058921359,4.7796,4.7835,4.7452,4.7529,2629128.0589
2011-12-15 11:00:00,12.43,12.45,12.32,12.36,3161558.564979805,4.7529,4.7605,4.7108,4.7261,3161558.565
2011-12-15 11:30:00,12.36,12.37,12.24,12.26,2969351.389878832,4.7261,4.7299,4.6802,4.6879,2969351.3899
2011-12-15 12:00:00,12.26,12.4,12.26,12.4,1915656.925635543,4.6879,4.7414,4.6879,4.7414,1915656.9256
2011-12-15 12:30:00,12.4,12.46,12.4,12.45,1184129.246851984,4.7414,4.7643,4.7414,4.7605,1184129.2469
2011-12-15 13:00:00,12.45,12.5,12.43,12.48,712995.9610358755,4.7605,4.7796,4.7529,4.772,712995.961
2011-12-15 13:30:00,12.48,12.5,12.45,12.46,1093133.7609883584,4.772,4.7796,4.7605,4.7643,1093133.761
2011-12-15 14:00:00,12.47,12.48,12.42,12.43,991446.8995010692,4.7682,4.772,4.7491,4.7529,991446.8995
2011-12-15 14:30:00,12.43,12.45,12.42,12.44,1005226.8947493468,4.7529,4.7605,4.7491,4.7567,1005226.8947
2011-12-15 15:00:00,12.44,12.49,12.43,12.47,1479923.9724400097,4.7567,4.7758,4.7529,4.7682,1479923.9724
2011-12-15 15:30:00,12.48,12.5,12.43,12.46,4252554.050843431,4.772,4.7796,4.7529,4.7643,4252554.0508
2011-12-16 09:30:00,12.55,12.89,12.51,12.89,8828462.817771442,4.7988,4.9288,4.7835,4.9288,8828462.8178
2011-12-16 10:00:00,12.89,12.99,12.83,12.92,2761225.944404847,4.9288,4.967,4.9058,4.9402,2761225.9444
2011-12-16 10:30:00,12.92,12.94,12.89,12.94,1668329.769541459,4.9402,4.9479,4.9288,4.9479,1668329.7695
2011-12-16 11:00:00,12.94,12.96,12.87,12.88,1439534.3311950583,4.9479,4.9555,4.9211,4.9249,1439534.3312
2011-12-16 11:30:00,12.88,12.88,12.74,12.75,1305298.1705868377,4.9249,4.9249,4.8714,4.8752,1305298.1706
2011-12-16 12:00:00,12.74,12.76,12.72,12.74,1020669.9928724164,4.8714,4.8791,4.8638,4.8714,1020669.9929
2011-12-16 12:30:00,12.74,12.75,12.63,12.72,1947255.880256593,4.8714,4.8752,4.8293,4.8638,1947255.8803
2011-12-16 13:00:00,12.72,12.79,12.71,12.76,1093133.7609883584,4.8638,4.8905,4.8599,4.8791,1093133.761
2011-12-16 13:30:00,12.76,12.8,12.73,12.75,1536231.884057971,4.8791,4.8944,4.8676,4.8752,1536231.8841
2011-12-16 14:00:00,12.74,12.8,12.74,12.79,1356616.7735804229,4.8714,4.8944,4.8714,4.8905,1356616.7736
2011-12-16 14:30:00,12.79,12.86,12.78,12.81,1496555.0011879306,4.8905,4.9173,4.8867,4.8982,1496555.0012
2011-12-16 15:00:00,12.81,12.86,12.77,12.77,2423853.6469470183,4.8982,4.9173,4.8829,4.8829,2423853.6469
2011-12-16 15:30:00,12.78,12.83,12.77,12.8,4895224.518888097,4.8867,4.9058,4.8829,4.8944,4895224.5189
2011-12-19 09:30:00,12.88,12.97,12.77,12.78,2593965.3124257545,4.9249,4.9594,4.8829,4.8867,2593965.3124
2011-12-19 10:00:00,12.78,12.85,12.74,12.81,1545735.329056783,4.8867,4.9135,4.8714,4.8982,1545735.3291
2011-12-19 10:30:00,12.81,12.85,12.75,12.76,2636730.8149204087,4.8982,4.9135,4.8752,4.8791,2636730.8149
2011-12-19 11:00:00,12.76,12.77,12.65,12.71,1854834.8776431456,4.8791,4.8829,4.837,4.8599,1854834.8776
2011-12-19 11:30:00,12.71,12.75,12.65,12.74,977904.490377762,4.8599,4.8752,4.837,4.8714,977904.4904
2011-12-19 12:00:00,12.74,12.79,12.74,12.79,660727.0135424092,4.8714,4.8905,4.8714,4.8905,660727.0135
2011-12-19 12:30:00,12.79,12.8,12.67,12.68,1312663.3404609172,4.8905,4.8944,4.8446,4.8485,1312663.3405
2011-12-19 13:00:00,12.68,12.69,12.64,12.66,756711.808030411,4.8485,4.8523,4.8332,4.8408,756711.808
2011-12-19 13:30:00,12.67,12.69,12.64,12.68,630791.1617961511,4.8446,4.8523,4.8332,4.8485,630791.1618
2011-12-19 14:00:00,12.68,12.69,12.63,12.64,864813.4948918984,4.8485,4.8523,4.8293,4.8332,864813.4949
2011-12-19 14:30:00,12.64,12.64,12.53,12.6,2978379.6626277026,4.8332,4.8332,4.7911,4.8179,2978379.6626
2011-12-19 15:00:00,12.61,12.62,12.48,12.5,3338085.0558327395,4.8217,4.8255,4.772,4.7796,3338085.0558
2011-12-19 15:30:00,12.5,12.55,12.48,12.54,5143264.433357092,4.7796,4.7988,4.772,4.7949,5143264.4334
2011-12-20 09:30:00,12.77,12.78,12.66,12.69,3353765.7400807794,4.8829,4.8867,4.8408,4.8523,3353765.7401
2011-12-20 10:00:00,12.69,12.81,12.65,12.8,1653599.4297933,4.8523,4.8982,4.837,4.8944,1653599.4298
2011-12-20 10:30:00,12.81,12.82,12.73,12.77,1251128.5340936088,4.8982,4.902,4.8676,4.8829,1251128.5341
2011-12-20 11:00:00,12.77,12.82,12.77,12.79,1235923.0220955096,4.8829,4.902,4.8829,4.8905,1235923.0221
2011-12-20 11:30:00,12.79,12.85,12.72,12.82,1137087.194107864,4.8905,4.9135,4.8638,4.902,1137087.1941
2011-12-20 12:00:00,12.82,12.87,12.81,12.85,641957.7096697553,4.902,4.9211,4.8982,4.9135,641957.7097
2011-12-20 12:30:00,12.85,12.85,12.74,12.75,1832976.9541458776,4.9135,4.9135,4.8714,4.8752,1832976.9541
2011-12-20 13:00:00,12.76,12.88,12.75,12.86,1006414.825374198,4.8791,4.9249,4.8752,4.9173,1006414.8254
2011-12-20 13:30:00,12.86,12.87,12.85,12.86,706105.9634117368,4.9173,4.9211,4.9135,4.9173,706105.9634
2011-12-20 14:00:00,12.86,12.88,12.83,12.84,729626.9897837966,4.9173,4.9249,4.9058,4.9096,729626.9898
2011-12-20 14:30:00,12.85,12.88,12.85,12.87,795438.3464005702,4.9135,4.9249,4.9135,4.9211,795438.3464
2011-12-20 15:00:00,12.87,12.9,12.85,12.87,1116654.787360418,4.9211,4.9326,4.9135,4.9211,1116654.7874
2011-12-20 15:30:00,12.87,12.9,12.84,12.9,2816821.097647897,4.9211,4.9326,4.9096,4.9326,2816821.0976
2011-12-21 09:30:00,12.85,13.01,12.64,12.77,2591114.278926111,4.9135,4.9747,4.8332,4.8829,2591114.2789
2011-12-21 10:00:00,12.77,12.82,12.71,12.76,1199097.1727251129,4.8829,4.902,4.8599,4.8791,1199097.1727
2011-12-21 10:30:00,12.76,12.8,12.66,12.67,913043.4782608696,4.8791,4.8944,4.8408,4.8446,913043.4783
2011-12-21 11:00:00,12.68,12.69,12.58,12.65,1159420.2898550725,4.8485,4.8523,4.8102,4.837,1159420.2899
2011-12-21 11:30:00,12.65,12.65,12.58,12.61,1090045.1413637444,4.837,4.837,4.8102,4.8217,1090045.1414
2011-12-21 12:00:00,12.61,12.62,12.5,12.54,2481349.4891898315,4.8217,4.8255,4.7796,4.7949,2481349.4892
2011-12-21 12:30:00,12.54,12.62,12.53,12.61,713708.7194107864,4.7949,4.8255,4.7911,4.8217,713708.7194
2011-12-21 13:00:00,12.61,12.65,12.6,12.61,427179.8526966025,4.8217,4.837,4.8179,4.8217,427179.8527
2011-12-21 13:30:00,12.61,12.66,12.57,12.66,1272511.2853409362,4.8217,4.8408,4.8064,4.8408,1272511.2853
2011-12-21 14:00:00,12.66,12.72,12.65,12.66,1151104.7754811118,4.8408,4.8638,4.837,4.8408,1151104.7755
2011-12-21 14:30:00,12.66,12.71,12.63,12.65,792587.3129009266,4.8408,4.8599,4.8293,4.837,792587.3129
2011-12-21 15:00:00,12.66,12.74,12.64,12.73,1042765.5024946544,4.8408,4.8714,4.8332,4.8676,1042765.5025
2011-12-21 15:30:00,12.73,12.79,12.73,12.77,2357329.531955334,4.8676,4.8905,4.8676,4.8829,2357329.532
2011-12-22 09:30:00,12.75,12.89,12.7,12.82,1757662.1525302925,4.8752,4.9288,4.8561,4.902,1757662.1525
2011-12-22 10:00:00,12.82,12.87,12.76,12.85,1642432.881919696,4.902,4.9211,4.8791,4.9135,1642432.8819
2011-12-22 10:30:00,12.85,12.87,12.77,12.82,823711.0952720362,4.9135,4.9211,4.8829,4.902,823711.0953
2011-12-22 11:00:00,12.82,12.86,12.81,12.83,677833.2145402709,4.902,4.9173,4.8982,4.9058,677833.2145
2011-12-22 11:30:00,12.84,12.89,12.82,12.89,537894.9869327631,4.9096,4.9288,4.902,4.9288,537894.9869
2011-12-22 12:00:00,12.89,12.95,12.88,12.93,804466.6191494417,4.9288,4.9517,4.9249,4.9441,804466.6191
2011-12-22 12:30:00,12.93,12.93,12.88,12.88,547160.845806605,4.9441,4.9441,4.9249,4.9249,547160.8458
2011-12-22 13:00:00,12.89,12.89,12.85,12.87,527203.6113090996,4.9288,4.9288,4.9135,4.9211,527203.6113
2011-12-22 13:30:00,12.87,12.88,12.85,12.85,687811.8317890236,4.9211,4.9249,4.9135,4.9135,687811.8318
2011-12-22 14:00:00,12.85,12.88,12.83,12.88,633642.1952957948,4.9135,4.9249,4.9058,4.9249,633642.1953
2011-12-22 14:30:00,12.88,12.9,12.86,12.88,875742.4566405322,4.9249,4.9326,4.9173,4.9249,875742.4566
2011-12-22 15:00:00,12.88,12.9,12.85,12.86,1462580.1853171776,4.9249,4.9326,4.9135,4.9173,1462580.1853
2011-12-22 15:30:00,12.87,12.89,12.85,12.88,2690425.279163697,4.9211,4.9288,4.9135,4.9249,2690425.2792
2011-12-23 09:30:00,12.96,13.0,12.88,12.89,1188405.7971014492,4.9555,4.9708,4.9249,4.9288,1188405.7971
2011-12-23 10:00:00,12.89,12.96,12.88,12.88,559040.15205512,4.9288,4.9555,4.9249,4.9249,559040.1521
2011-12-23 10:30:00,12.89,12.89,12.84,12.85,695889.7600380138,4.9288,4.9288,4.9096,4.9135,695889.76
2011-12-23 11:00:00,12.85,12.92,12.82,12.92,503444.99881206936,4.9135,4.9402,4.902,4.9402,503444.9988
2011-12-23 11:30:00,12.92,12.95,12.88,12.9,444286.05369446427,4.9402,4.9517,4.9249,4.9326,444286.0537
2011-12-23 12:00:00,12.9,12.96,12.88,12.96,425991.92207175103,4.9326,4.9555,4.9249,4.9555,425991.9221
2011-12-23 12:30:00,12.96,12.99,12.96,12.98,306248.5150867189,4.9555,4.967,4.9555,4.9632,306248.5151
2011-12-23 13:00:00,12.98,12.98,12.93,12.96,311000.237586125,4.9632,4.9632,4.9441,4.9555,311000.2376
2011-12-23 13:30:00,12.96,12.98,12.95,12.97,259444.0484675695,4.9555,4.9632,4.9517,4.9594,259444.0485
2011-12-23 14:00:00,12.97,12.97,12.93,12.94,227132.33547160847,4.9594,4.9594,4.9441,4.9479,227132.3355
2011-12-23 14:30:00,12.94,12.97,12.93,12.93,380137.7999524828,4.9479,4.9594,4.9441,4.9441,380137.8
2011-12-23 15:00:00,12.93,12.93,12.92,12.92,709432.169161321,4.9441,4.9441,4.9402,4.9402,709432.1692
2011-12-23 15:30:00,12.92,12.98,12.92,12.98,1383939.1779520076,4.9402,4.9632,4.9402,4.9632,1383939.178
2011-12-27 09:30:00,12.97,13.03,12.85,12.96,947731.0525065336,4.9594,4.9823,4.9135,4.9555,947731.0525
2011-12-27 10:00:00,12.96,13.04,12.96,13.04,587075.3148016155,4.9555,4.9861,4.9555,4.9861,587075.3148
2011-12-27 10:30:00,13.04,13.05,12.96,12.98,622713.2335471609,4.9861,4.9899,4.9555,4.9632,622713.2335
2011-12-27 11:00:00,12.98,13.01,12.97,13.01,367545.7353290568,4.9632,4.9747,4.9594,4.9747,367545.7353
2011-12-27 11:30:00,13.01,13.01,12.95,12.97,418626.7521976717,4.9747,4.9747,4.9517,4.9594,418626.7522
2011-12-27 12:00:00,12.97,13.0,12.96,13.0,461154.66856735566,4.9594,4.9708,4.9555,4.9708,461154.6686
2011-12-27 12:30:00,12.99,13.01,12.96,12.98,637918.7455452601,4.967,4.9747,4.9555,4.9632,637918.7455
2011-12-27 13:00:00,12.98,12.99,12.98,12.98,270610.5963411737,4.9632,4.967,4.9632,4.9632,270610.5963
2011-12-27 13:30:00,12.98,13.04,12.98,13.03,424091.2330719886,4.9632,4.9861,4.9632,4.9823,424091.2331
2011-12-27 14:00:00,13.03,13.06,13.03,13.04,428367.783321454,4.9823,4.9938,4.9823,4.9861,428367.7833
2011-12-27 14:30:00,13.04,13.06,13.02,13.05,389166.0727013543,4.9861,4.9938,4.9785,4.9899,389166.0727
2011-12-27 15:00:00,13.05,13.06,13.04,13.04,392254.6923259682,4.9899,4.9938,4.9861,4.9861,392254.6923
2011-12-27 15:30:00,13.04,13.04,13.01,13.02,1475409.836065574,4.9861,4.9861,4.9747,4.9785,1475409.8361
2011-12-28 09:30:00,12.96,13.04,12.89,12.91,1000475.1722499406,4.9555,4.9861,4.9288,4.9364,1000475.1722
2011-12-28 10:00:00,12.91,12.93,12.81,12.84,1063673.081492041,4.9364,4.9441,4.8982,4.9096,1063673.0815
2011-12-28 10:30:00,12.84,12.88,12.82,12.85,429080.5416963649,4.9096,4.9249,4.902,4.9135,429080.5417
2011-12-28 11:00:00,12.84,12.85,12.82,12.82,312188.16821097647,4.9096,4.9135,4.902,4.902,312188.1682
2011-12-28 11:30:00,12.82,12.83,12.79,12.83,336659.5390829176,4.902,4.9058,4.8905,4.9058,336659.5391
2011-12-28 12:00:00,12.83,12.84,12.78,12.82,347350.9147065812,4.9058,4.9096,4.8867,4.902,347350.9147
2011-12-28 12:30:00,12.82,12.83,12.78,12.8,435970.5393205037,4.902,4.9058,4.8867,4.8944,435970.5393
2011-12-28 13:00:00,12.79,12.82,12.78,12.82,423378.4746970777,4.8905,4.902,4.8867,4.902,423378.4747
2011-12-28 13:30:00,12.82,12.84,12.81,12.83,323117.12995961035,4.902,4.9096,4.8982,4.9058,323117.13
2011-12-28 14:00:00,12.83,12.83,12.78,12.82,338085.0558327394,4.9058,4.9058,4.8867,4.902,338085.0558
2011-12-28 14:30:00,12.82,12.84,12.79,12.82,331907.81658351154,4.902,4.9096,4.8905,4.902,331907.8166
2011-12-28 15:00:00,12.82,12.84,12.77,12.77,941316.2271323357,4.902,4.9096,4.8829,4.8829,941316.2271
2011-12-28 15:30:00,12.77,12.82,12.76,12.8,2329531.9553338084,4.8829,4.902,4.8791,4.8944,2329531.9553
2011-12-29 09:30:00,12.78,12.81,12.61,12.62,1418626.7521976717,4.8867,4.8982,4.8217,4.8255,1418626.7522
2011-12-29 10:00:00,12.63,12.7,12.59,12.7,1603468.7574245664,4.8293,4.8561,4.8141,4.8561,1603468.7574
2011-12-29 10:30:00,12.7,12.75,12.69,12.73,1094084.1054882396,4.8561,4.8752,4.8523,4.8676,1094084.1055
2011-12-29 11:00:00,12.73,12.77,12.71,12.72,745782.8462817771,4.8676,4.8829,4.8599,4.8638,745782.8463
2011-12-29 11:30:00,12.72,12.77,12.7,12.77,801377.9995248278,4.8638,4.8829,4.8561,4.8829,801377.9995
2011-12-29 12:00:00,12.77,12.77,12.67,12.7,829650.7483962937,4.8829,4.8829,4.8446,4.8561,829650.7484
2011-12-29 12:30:00,12.7,12.77,12.68,12.77,363981.9434545023,4.8561,4.8829,4.8485,4.8829,363981.9435
2011-12-29 13:00:00,12.76,12.78,12.71,12.72,502494.65431218816,4.8791,4.8867,4.8599,4.8638,502494.6543
2011-12-29 13:30:00,12.72,12.73,12.67,12.69,769779.0449037777,4.8638,4.8676,4.8446,4.8523,769779.0449
2011-12-29 14:00:00,12.69,12.75,12.69,12.71,750534.5687811832,4.8523,4.8752,4.8523,4.8599,750534.5688
2011-12-29 14:30:00,12.71,12.73,12.69,12.72,688762.1762889047,4.8599,4.8676,4.8523,4.8638,688762.1763
2011-12-29 15:00:00,12.71,12.78,12.71,12.77,767403.1836540747,4.8599,4.8867,4.8599,4.8829,767403.1837
2011-12-29 15:30:00,12.77,12.82,12.77,12.77,1559277.7381800902,4.8829,4.902,4.8829,4.8829,1559277.7382
2011-12-30 09:30:00,12.74,12.83,12.69,12.82,1208125.4454739843,4.8714,4.9058,4.8523,4.902,1208125.4455
2011-12-30 10:00:00,12.82,12.83,12.79,12.82,549299.1209313376,4.902,4.9058,4.8905,4.902,549299.1209
2011-12-30 10:30:00,12.82,12.83,12.79,12.81,347826.0869565217,4.902,4.9058,4.8905,4.8982,347826.087
2011-12-30 11:00:00,12.81,12.82,12.8,12.82,356616.7735804229,4.8982,4.902,4.8944,4.902,356616.7736
2011-12-30 11:30:00,12.82,12.85,12.82,12.82,486576.383939178,4.902,4.9135,4.902,4.902,486576.3839
2011-12-30 12:00:00,12.82,12.83,12.8,12.82,260394.3929674507,4.902,4.9058,4.8944,4.902,260394.393
2011-12-30 12:30:00,12.82,12.82,12.79,12.8,422665.7163221668,4.902,4.902,4.8905,4.8944,422665.7163
2011-12-30 13:00:00,12.8,12.81,12.77,12.78,387027.7975766215,4.8944,4.8982,4.8829,4.8867,387027.7976
2011-12-30 13:30:00,12.78,12.79,12.76,12.76,344024.7089569969,4.8867,4.8905,4.8791,4.8791,344024.709
2011-12-30 14:00:00,12.76,12.77,12.72,12.74,520076.0275599905,4.8791,4.8829,4.8638,4.8714,520076.0276
2011-12-30 14:30:00,12.74,12.78,12.74,12.78,368020.9075789974,4.8714,4.8867,4.8714,4.8867,368020.9076
2011-12-30 15:00:00,12.78,12.81,12.75,12.79,512235.68543597055,4.8867,4.8982,4.8752,4.8905,512235.6854
2011-12-30 15:30:00,12.79,12.82,12.76,12.76,1356141.6013304824,4.8905,4.902,4.8791,4.8791,1356141.6013
2012-01-03 09:30:00,12.98,13.09,12.95,13.06,3303635.0677120457,4.9632,5.0052,4.9517,4.9938,3303635.0677
2012-01-03 10:00:00,13.06,13.12,13.04,13.07,1810168.686148729,4.9938,5.0167,4.9861,4.9976,1810168.6861
2012-01-03 10:30:00,13.08,13.19,13.04,13.19,1633404.6091708243,5.0014,5.0435,4.9861,5.0435,1633404.6092
2012-01-03 11:00:00,13.19,13.2,13.07,13.15,1358517.4625801854,5.0435,5.0473,4.9976,5.0282,1358517.4626
2012-01-03 11:30:00,13.14,13.19,13.11,13.15,934426.2295081968,5.0244,5.0435,5.0129,5.0282,934426.2295
2012-01-03 12:00:00,13.15,13.15,13.09,13.15,648372.5350439535,5.0282,5.0282,5.0052,5.0282,648372.535
2012-01-03 12:30:00,13.15,13.15,13.07,13.11,1641244.9512948445,5.0282,5.0282,4.9976,5.0129,1641244.9513
2012-01-03 13:00:00,13.1,13.13,13.09,13.1,1226894.749346638,5.0091,5.0205,5.0052,5.0091,1226894.7493
2012-01-03 13:30:00,13.1,13.13,13.09,13.12,1111903.0648610122,5.0091,5.0205,5.0052,5.0167,1111903.0649
2012-01-03 14:00:00,13.12,13.18,13.12,13.18,1276075.0772154906,5.0167,5.0397,5.0167,5.0397,1276075.0772
2012-01-03 14:30:00,13.18,13.26,13.18,13.25,1608933.2382988834,5.0397,5.0702,5.0397,5.0664,1608933.2383
2012-01-03 15:00:00,13.25,13.25,13.19,13.19,1820147.3033974816,5.0664,5.0664,5.0435,5.0435,1820147.3034
2012-01-03 15:30:00,13.19,13.24,13.17,13.19,3941078.641007365,5.0435,5.0626,5.0358,5.0435,3941078.641
2012-01-04 09:30:00,12.87,12.88,12.44,12.72,17448087.43169399,4.9211,4.9249,4.7567,4.8638,17448087.4317
2012-01-04 10:00:00,12.72,12.72,12.62,12.66,7450938.465193633,4.8638,4.8638,4.8255,4.8408,7450938.4652
2012-01-04 10:30:00,12.66,12.74,12.65,12.73,5250890.947968639,4.8408,4.8714,4.837,4.8676,5250890.948
2012-01-04 11:00:00,12.73,12.74,12.7,12.72,5680684.248039914,4.8676,4.8714,4.8561,4.8638,5680684.248
2012-01-04 11:30:00,12.72,12.74,12.7,12.72,3167260.6319790925,4.8638,4.8714,4.8561,4.8638,3167260.632
2012-01-04 12:00:00,12.71,12.72,12.62,12.68,3714183.891660727,4.8599,4.8638,4.8255,4.8485,3714183.8917
2012-01-04 12:30:00,12.68,12.72,12.66,12.69,2285578.522214303,4.8485,4.8638,4.8408,4.8523,2285578.5222
2012-01-04 13:00:00,12.69,12.69,12.66,12.69,1440247.089569969,4.8523,4.8523,4.8408,4.8523,1440247.0896
2012-01-04 13:30:00,12.69,12.72,12.68,12.71,2071988.5958660007,4.8523,4.8638,4.8485,4.8599,2071988.5959
2012-01-04 14:00:00,12.71,12.72,12.69,12.7,1496317.4150629605,4.8599,4.8638,4.8523,4.8561,1496317.4151
2012-01-04 14:30:00,12.7,12.71,12.68,12.7,2932763.1266334048,4.8561,4.8599,4.8485,4.8561,2932763.1266
2012-01-04 15:00:00,12.69,12.71,12.66,12.67,3264670.943216916,4.8523,4.8599,4.8408,4.8446,3264670.9432
2012-01-04 15:30:00,12.67,12.7,12.63,12.69,14088857.210738894,4.8446,4.8561,4.8293,4.8523,14088857.2107
2012-01-05 09:30:00,12.71,12.77,12.62,12.7,4413875.029698266,4.8599,4.8829,4.8255,4.8561,4413875.0297
2012-01-05 10:00:00,12.7,12.76,12.68,12.75,2888096.935138988,4.8561,4.8791,4.8485,4.8752,2888096.9351
2012-01-05 10:30:00,12.75,12.75,12.72,12.72,1406034.6875742455,4.8752,4.8752,4.8638,4.8638,1406034.6876
2012-01-05 11:00:00,12.72,12.84,12.72,12.82,2109289.617486339,4.8638,4.9096,4.8638,4.902,2109289.6175
2012-01-05 11:30:00,12.82,12.88,12.81,12.86,1600142.5516749823,4.902,4.9249,4.8982,4.9173,1600142.5517
2012-01-05 12:00:00,12.86,12.93,12.85,12.9,2317890.235210264,4.9173,4.9441,4.9135,4.9326,2317890.2352
2012-01-05 12:30:00,12.9,12.9,12.83,12.87,1280351.627464956,4.9326,4.9326,4.9058,4.9211,1280351.6275
2012-01-05 13:00:00,12.88,12.92,12.87,12.92,863625.5642670469,4.9249,4.9402,4.9211,4.9402,863625.5643
2012-01-05 13:30:00,12.92,12.94,12.89,12.9,1372535.0439534332,4.9402,4.9479,4.9288,4.9326,1372535.044
2012-01-05 14:00:00,12.9,12.92,12.85,12.85,1309099.5485863625,4.9326,4.9402,4.9135,4.9135,1309099.5486
2012-01-05 14:30:00,12.85,12.91,12.84,12.9,1473033.9748158709,4.9135,4.9364,4.9096,4.9326,1473033.9748
2012-01-05 15:00:00,12.89,12.92,12.87,12.89,2189356.1416013306,4.9288,4.9402,4.9211,4.9288,2189356.1416
2012-01-05 15:30:00,12.89,12.94,12.87,12.92,4464718.460441911,4.9288,4.9479,4.9211,4.9402,4464718.4604
2012-01-06 09:30:00,12.91,13.02,12.89,12.94,2399382.276075077,4.9364,4.9785,4.9288,4.9479,2399382.2761
2012-01-06 10:00:00,12.94,12.97,12.89,12.95,1262532.6680921835,4.9479,4.9594,4.9288,4.9517,1262532.6681
2012-01-06 10:30:00,12.95,12.96,12.88,12.9,832264.195770967,4.9517,4.9555,4.9249,4.9326,832264.1958
2012-01-06 11:00:00,12.91,12.96,12.91,12.93,636018.0565454977,4.9364,4.9555,4.9364,4.9441,636018.0565
2012-01-06 11:30:00,12.93,12.95,12.91,12.93,1173675.4573532906,4.9441,4.9517,4.9364,4.9441,1173675.4574
2012-01-06 12:00:00,12.93,12.96,12.93,12.94,478973.6279401283,4.9441,4.9555,4.9441,4.9479,478973.6279
2012-01-06 12:30:00,12.94,12.96,12.92,12.93,575671.1808030411,4.9479,4.9555,4.9402,4.9441,575671.1808
2012-01-06 13:00:00,12.93,12.95,12.91,12.95,572582.5611784272,4.9441,4.9517,4.9364,4.9517,572582.5612
2012-01-06 13:30:00,12.95,12.95,12.9,12.9,1436208.125445474,4.9517,4.9517,4.9326,4.9326,1436208.1254
2012-01-06 14:00:00,12.9,12.93,12.88,12.92,1071038.2513661203,4.9326,4.9441,4.9249,4.9402,1071038.2514
2012-01-06 14:30:00,12.92,12.93,12.91,12.92,1203136.136849608,4.9402,4.9441,4.9364,4.9402,1203136.1368
2012-01-06 15:00:00,12.92,12.92,12.88,12.91,982181.0406272274,4.9402,4.9402,4.9249,4.9364,982181.0406
2012-01-06 15:30:00,12.91,12.93,12.87,12.89,2829650.7483962937,4.9364,4.9441,4.9211,4.9288,2829650.7484
2012-01-09 09:30:00,13.04,13.08,12.83,12.9,2464956.046566881,4.9861,5.0014,4.9058,4.9326,2464956.0466
2012-01-09 10:00:00,12.9,12.94,12.87,12.89,1622000.47517225,4.9326,4.9479,4.9211,4.9288,1622000.4752
2012-01-09 10:30:00,12.89,12.89,12.77,12.78,1376574.0080779283,4.9288,4.9288,4.8829,4.8867,1376574.0081
2012-01-09 11:00:00,12.77,12.78,12.7,12.73,2113566.1677358043,4.8829,4.8867,4.8561,4.8676,2113566.1677
2012-01-09 11:30:00,12.73,12.8,12.72,12.78,1398194.3454502258,4.8676,4.8944,4.8638,4.8867,1398194.3455
2012-01-09 12:00:00,12.78,12.79,12.74,12.79,1596578.7598004276,4.8867,4.8905,4.8714,4.8905,1596578.7598
2012-01-09 12:30:00,12.79,12.82,12.77,12.81,1261582.3235923022,4.8905,4.902,4.8829,4.8982,1261582.3236
2012-01-09 13:00:00,12.81,12.84,12.79,12.84,546210.5013067237,4.8982,4.9096,4.8905,4.9096,546210.5013
2012-01-09 13:30:00,12.84,12.89,12.84,12.86,595153.2430506059,4.9096,4.9288,4.9096,4.9173,595153.2431
2012-01-09 14:00:00,12.86,12.91,12.86,12.88,915419.3395105726,4.9173,4.9364,4.9173,4.9249,915419.3395
2012-01-09 14:30:00,12.88,12.9,12.88,12.89,790924.2100261345,4.9249,4.9326,4.9249,4.9288,790924.21
2012-01-09 15:00:00,12.89,12.89,12.84,12.86,795200.7602755999,4.9288,4.9288,4.9096,4.9173,795200.7603
2012-01-09 15:30:00,12.85,12.88,12.84,12.84,2305773.3428367786,4.9135,4.9249,4.9096,4.9096,2305773.3428
2012-01-10 09:30:00,13.03,13.08,12.96,13.07,2163696.840104538,4.9823,5.0014,4.9555,4.9976,2163696.8401
2012-01-10 10:00:00,13.07,13.17,13.07,13.14,1835352.8153955808,4.9976,5.0358,4.9976,5.0244,1835352.8154
2012-01-10 10:30:00,13.14,13.2,13.12,13.16,1377049.1803278688,5.0244,5.0473,5.0167,5.032,1377049.1803
2012-01-10 11:00:00,13.16,13.17,13.1,13.1,1286053.6944642432,5.032,5.0358,5.0091,5.0091,1286053.6945
2012-01-10 11:30:00,13.1,13.13,13.04,13.05,1118793.062485151,5.0091,5.0205,4.9861,4.9899,1118793.0625
2012-01-10 12:00:00,13.05,13.06,13.01,13.02,770729.3894036588,4.9899,4.9938,4.9747,4.9785,770729.3894
2012-01-10 12:30:00,13.02,13.12,13.02,13.12,1216678.5459729151,4.9785,5.0167,4.9785,5.0167,1216678.546
2012-01-10 13:00:00,13.12,13.12,13.07,13.09,953908.2917557616,5.0167,5.0167,4.9976,5.0052,953908.2918
2012-01-10 13:30:00,13.09,13.13,13.07,13.08,899738.6552625326,5.0052,5.0205,4.9976,5.0014,899738.6553
2012-01-10 14:00:00,13.08,13.14,13.08,13.13,842717.9852696602,5.0014,5.0244,5.0014,5.0205,842717.9853
2012-01-10 14:30:00,13.13,13.15,13.12,13.12,1406747.4459491563,5.0205,5.0282,5.0167,5.0167,1406747.4459
2012-01-10 15:00:00,13.13,13.13,13.07,13.1,1022808.267997149,5.0205,5.0205,4.9976,5.0091,1022808.268
2012-01-10 15:30:00,13.1,13.13,13.07,13.13,4747445.949156569,5.0091,5.0205,4.9976,5.0205,4747445.9492
2012-01-11 09:30:00,13.19,13.43,13.19,13.28,4993822.760750772,5.0435,5.1352,5.0435,5.0779,4993822.7608
2012-01-11 10:00:00,13.28,13.33,13.24,13.3,3083630.3159895465,5.0779,5.097,5.0626,5.0855,3083630.316
2012-01-11 10:30:00,13.3,13.3,13.22,13.22,1581135.661677358,5.0855,5.0855,5.0549,5.0549,1581135.6617
2012-01-11 11:00:00,13.22,13.29,13.22,13.26,1135899.2634830126,5.0549,5.0817,5.0549,5.0702,1135899.2635
2012-01-11 11:30:00,13.26,13.3,13.26,13.26,1270135.4240912332,5.0702,5.0855,5.0702,5.0702,1270135.4241
2012-01-11 12:00:00,13.26,13.27,13.23,13.23,849370.3967688287,5.0702,5.0741,5.0588,5.0588,849370.3968
2012-01-11 12:30:00,13.24,13.25,13.22,13.24,537182.2285578522,5.0626,5.0664,5.0549,5.0626,537182.2286
2012-01-11 13:00:00,13.25,13.27,13.24,13.27,439771.9173200285,5.0664,5.0741,5.0626,5.0741,439771.9173
2012-01-11 13:30:00,13.26,13.28,13.21,13.23,1070800.66524115,5.0702,5.0779,5.0511,5.0588,1070800.6652
2012-01-11 14:00:00,13.23,13.26,13.2,13.22,1292230.933713471,5.0588,5.0702,5.0473,5.0549,1292230.9337
2012-01-11 14:30:00,13.22,13.28,13.22,13.25,670468.0446661916,5.0549,5.0779,5.0549,5.0664,670468.0447
2012-01-11 15:00:00,13.25,13.32,13.24,13.3,869090.0451413637,5.0664,5.0932,5.0626,5.0855,869090.0451
2012-01-11 15:30:00,13.3,13.31,13.25,13.27,2329294.3692088383,5.0855,5.0894,5.0664,5.0741,2329294.3692
2012-01-12 09:30:00,13.34,13.47,13.28,13.33,2474697.077690663,5.1008,5.1505,5.0779,5.097,2474697.0777
2012-01-12 10:00:00,13.33,13.34,13.19,13.27,2055119.98099311,5.097,5.1008,5.0435,5.0741,2055119.981
2012-01-12 10:30:00,13.27,13.28,13.22,13.25,826324.5426467095,5.0741,5.0779,5.0549,5.0664,826324.5426
2012-01-12 11:00:00,13.25,13.35,13.24,13.34,952482.7750059396,5.0664,5.1047,5.0626,5.1008,952482.775
2012-01-12 11:30:00,13.34,13.34,13.3,13.3,862675.2197671656,5.1008,5.1008,5.0855,5.0855,862675.2198
2012-01-12 12:00:00,13.3,13.3,13.28,13.28,859111.4278926111,5.0855,5.0855,5.0779,5.0779,859111.4279
2012-01-12 12:30:00,13.28,13.29,13.27,13.28,534093.6089332383,5.0779,5.0817,5.0741,5.0779,534093.6089
2012-01-12 13:00:00,13.28,13.3,13.27,13.28,532905.6783083868,5.0779,5.0855,5.0741,5.0779,532905.6783
2012-01-12 13:30:00,13.28,13.28,13.22,13.26,904965.5500118792,5.0779,5.0779,5.0549,5.0702,904965.55
2012-01-12 14:00:00,13.26,13.26,13.23,13.24,843193.1575196008,5.0702,5.0702,5.0588,5.0626,843193.1575
2012-01-12 14:30:00,13.24,13.33,13.24,13.33,1274174.3882157283,5.0626,5.097,5.0626,5.097,1274174.3882
2012-01-12 15:00:00,13.33,13.34,13.3,13.33,948206.2247564744,5.097,5.1008,5.0855,5.097,948206.2248
2012-01-12 15:30:00,13.33,13.34,13.28,13.29,2414587.7880731765,5.097,5.1008,5.0779,5.0817,2414587.7881
2012-01-13 09:30:00,13.24,13.28,12.98,13.03,3616773.580422904,5.0626,5.0779,4.9632,4.9823,3616773.5804
2012-01-13 10:00:00,13.03,13.03,12.94,13.0,2022333.0957472085,4.9823,4.9823,4.9479,4.9708,2022333.0957
2012-01-13 10:30:00,13.0,13.01,12.96,12.97,1322879.5438346402,4.9708,4.9747,4.9555,4.9594,1322879.5438
2012-01-13 11:00:00,12.97,13.06,12.97,13.04,1086243.7633642196,4.9594,4.9938,4.9594,4.9861,1086243.7634
2012-01-13 11:30:00,13.04,13.07,13.03,13.06,868139.7006414826,4.9861,4.9976,4.9823,4.9938,868139.7006
2012-01-13 12:00:00,13.06,13.06,12.98,12.99,1929436.9208838204,4.9938,4.9938,4.9632,4.967,1929436.9209
2012-01-13 12:30:00,12.99,13.01,12.96,12.96,1168448.562603944,4.967,4.9747,4.9555,4.9555,1168448.5626
2012-01-13 13:00:00,12.97,12.97,12.9,12.91,1258493.7039676884,4.9594,4.9594,4.9326,4.9364,1258493.704
2012-01-13 13:30:00,12.92,12.95,12.88,12.94,1180090.2827274888,4.9402,4.9517,4.9249,4.9479,1180090.2827
2012-01-13 14:00:00,12.95,12.98,12.93,12.97,1056783.0838679022,4.9517,4.9632,4.9441,4.9594,1056783.0839
2012-01-13 14:30:00,12.96,12.98,12.86,12.96,2226894.749346638,4.9555,4.9632,4.9173,4.9555,2226894.7493
2012-01-13 15:00:00,12.96,12.98,12.92,12.93,2577334.283677833,4.9555,4.9632,4.9402,4.9441,2577334.2837
2012-01-13 15:30:00,12.93,12.94,12.86,12.89,6517224.994060347,4.9441,4.9479,4.9173,4.9288,6517224.9941
2012-01-17 09:30:00,13.11,13.15,13.01,13.06,3688999.762413875,5.0129,5.0282,4.9747,4.9938,3688999.7624
2012-01-17 10:00:00,13.05,13.1,12.98,13.02,3257543.359467807,4.9899,5.0091,4.9632,4.9785,3257543.3595
2012-01-17 10:30:00,13.02,13.02,12.92,12.96,2988120.693751485,4.9785,4.9785,4.9402,4.9555,2988120.6938
2012-01-17 11:00:00,12.96,13.03,12.96,13.03,1301496.7925873129,4.9555,4.9823,4.9555,4.9823,1301496.7926
2012-01-17 11:30:00,13.03,13.03,12.97,12.97,1290330.2447137088,4.9823,4.9823,4.9594,4.9594,1290330.2447
2012-01-17 12:00:00,12.97,12.98,12.93,12.95,1893086.243763364,4.9594,4.9632,4.9441,4.9517,1893086.2438
2012-01-17 12:30:00,12.95,12.96,12.9,12.91,1468757.4245664054,4.9517,4.9555,4.9326,4.9364,1468757.4246
2012-01-17 13:00:00,12.92,12.92,12.82,12.84,3876930.387265384,4.9402,4.9402,4.902,4.9096,3876930.3873
2012-01-17 13:30:00,12.83,12.86,12.8,12.85,1562366.3578047042,4.9058,4.9173,4.8944,4.9135,1562366.3578
2012-01-17 14:00:00,12.85,12.85,12.82,12.83,1315514.373960561,4.9135,4.9135,4.902,4.9058,1315514.374
2012-01-17 14:30:00,12.83,12.85,12.75,12.83,2762413.8750296985,4.9058,4.9135,4.8752,4.9058,2762413.875
2012-01-17 15:00:00,12.83,12.86,12.76,12.82,2182941.3162271325,4.9058,4.9173,4.8791,4.902,2182941.3162
2012-01-17 15:30:00,12.82,12.88,12.81,12.85,4454264.670943217,4.902,4.9249,4.8982,4.9135,4454264.6709
2012-01-18 09:30:00,12.75,12.78,12.58,12.64,9564029.460679496,4.8752,4.8867,4.8102,4.8332,9564029.4607
2012-01-18 10:00:00,12.64,12.67,12.61,12.61,5652173.913043479,4.8332,4.8446,4.8217,4.8217,5652173.913
2012-01-18 10:30:00,12.61,12.65,12.61,12.62,3923497.267759563,4.8217,4.837,4.8217,4.8255,3923497.2678
2012-01-18 11:00:00,12.62,12.65,12.6,12.64,6531242.575433595,4.8255,4.837,4.8179,4.8332,6531242.5754
2012-01-18 11:30:00,12.64,12.68,12.61,12.66,1911380.3753860767,4.8332,4.8485,4.8217,4.8408,1911380.3754
2012-01-18 12:00:00,12.66,12.72,12.64,12.71,2688287.0040389644,4.8408,4.8638,4.8332,4.8599,2688287.004
2012-01-18 12:30:00,12.71,12.72,12.68,12.7,2825849.3703967687,4.8599,4.8638,4.8485,4.8561,2825849.3704
2012-01-18 13:00:00,12.7,12.71,12.65,12.66,1949156.5692563555,4.8561,4.8599,4.837,4.8408,1949156.5693
2012-01-18 13:30:00,12.66,12.74,12.66,12.69,3845331.4326443337,4.8408,4.8714,4.8408,4.8523,3845331.4326
2012-01-18 14:00:00,12.69,12.76,12.69,12.75,2325968.163459254,4.8523,4.8791,4.8523,4.8752,2325968.1635
2012-01-18 14:30:00,12.75,12.76,12.7,12.72,3918983.131385127,4.8752,4.8791,4.8561,4.8638,3918983.1314
2012-01-18 15:00:00,12.72,12.76,12.67,12.72,4359705.393205037,4.8638,4.8791,4.8446,4.8638,4359705.3932
2012-01-18 15:30:00,12.72,12.8,12.7,12.77,8531480.161558565,4.8638,4.8944,4.8561,4.8829,8531480.1616
2012-01-19 09:30:00,13.17,13.32,13.05,13.17,11119980.993110005,5.0358,5.0932,4.9899,5.0358,11119980.9931
2012-01-19 10:00:00,13.17,13.38,13.11,13.34,6458778.807317653,5.0358,5.1161,5.0129,5.1008,6458778.8073
2012-01-19 10:30:00,13.34,13.44,13.28,13.33,6248990.258968877,5.1008,5.1391,5.0779,5.097,6248990.259
2012-01-19 11:00:00,13.33,13.34,13.21,13.27,4256830.601092896,5.097,5.1008,5.0511,5.0741,4256830.6011
2012-01-19 11:30:00,13.27,13.34,13.26,13.3,2965074.8396293656,5.0741,5.1008,5.0702,5.0855,2965074.8396
2012-01-19 12:00:00,13.3,13.33,13.28,13.29,2317890.235210264,5.0855,5.097,5.0779,5.0817,2317890.2352
2012-01-19 12:30:00,13.29,13.32,13.28,13.28,1577334.2836778332,5.0817,5.0932,5.0779,5.0779,1577334.2837
2012-01-19 13:00:00,13.28,13.28,13.2,13.23,2664765.977666904,5.0779,5.0779,5.0473,5.0588,2664765.9777
2012-01-19 13:30:00,13.23,13.23,13.17,13.18,1980993.110002376,5.0588,5.0588,5.0358,5.0397,1980993.11
2012-01-19 14:00:00,13.18,13.27,13.18,13.25,1950819.672131148,5.0397,5.0741,5.0397,5.0664,1950819.6721
2012-01-19 14:30:00,13.25,13.27,13.21,13.22,2731765.2649085294,5.0664,5.0741,5.0511,5.0549,2731765.2649
2012-01-19 15:00:00,13.22,13.34,13.2,13.31,2635542.884295557,5.0549,5.1008,5.0473,5.0894,2635542.8843
2012-01-19 15:30:00,13.31,13.32,13.23,13.27,6948681.397006415,5.0894,5.0932,5.0588,5.0741,6948681.397
2012-01-20 09:30:00,13.26,13.32,13.2,13.28,5526015.680684248,5.0702,5.0932,5.0473,5.0779,5526015.6807
2012-01-20 10:00:00,13.28,13.43,13.27,13.41,2653599.4297933,5.0779,5.1352,5.0741,5.1276,2653599.4298
2012-01-20 10:30:00,13.41,13.43,13.35,13.41,1737704.918032787,5.1276,5.1352,5.1047,5.1276,1737704.918
2012-01-20 11:00:00,13.41,13.43,13.36,13.37,1186980.2803516274,5.1276,5.1352,5.1085,5.1123,1186980.2804
2012-01-20 11:30:00,13.37,13.41,13.36,13.39,1446899.5010691376,5.1123,5.1276,5.1085,5.12,1446899.5011
2012-01-20 12:00:00,13.38,13.4,13.33,13.33,1424328.819196959,5.1161,5.1238,5.097,5.097,1424328.8192
2012-01-20 12:30:00,13.34,13.35,13.32,13.35,1352577.8094559277,5.1008,5.1047,5.0932,5.1047,1352577.8095
2012-01-20 13:00:00,13.35,13.4,13.33,13.4,844618.6742694227,5.1047,5.1238,5.097,5.1238,844618.6743
2012-01-20 13:30:00,13.4,13.45,13.39,13.44,1617248.752672844,5.1238,5.1429,5.12,5.1391,1617248.7527
2012-01-20 14:00:00,13.44,13.44,13.38,13.4,1012116.8923734854,5.1391,5.1391,5.1161,5.1238,1012116.8924
2012-01-20 14:30:00,13.4,13.43,13.37,13.42,1100023.758612497,5.1238,5.1352,5.1123,5.1314,1100023.7586
2012-01-20 15:00:00,13.41,13.42,13.32,13.34,2382513.661202186,5.1276,5.1314,5.0932,5.1008,2382513.6612
2012-01-20 15:30:00,13.34,13.44,13.34,13.44,4830838.679021145,5.1008,5.1391,5.1008,5.1391,4830838.679
2012-01-23 09:30:00,13.36,13.6,13.36,13.52,3985507.246376812,5.1085,5.2002,5.1085,5.1697,3985507.2464
2012-01-23 10:00:00,13.52,13.65,13.52,13.58,2830838.679021145,5.1697,5.2194,5.1697,5.1926,2830838.679
2012-01-23 10:30:00,13.58,13.66,13.53,13.56,2318365.4074602043,5.1926,5.2232,5.1735,5.185,2318365.4075
2012-01-23 11:00:00,13.57,13.58,13.45,13.53,1658351.152292706,5.1888,5.1926,5.1429,5.1735,1658351.1523
2012-01-23 11:30:00,13.52,13.54,13.42,13.43,1663102.8747921125,5.1697,5.1773,5.1314,5.1352,1663102.8748
2012-01-23 12:00:00,13.43,13.45,13.41,13.42,1663578.0470420527,5.1352,5.1429,5.1276,5.1314,1663578.047
2012-01-23 12:30:00,13.43,13.45,13.41,13.42,1052981.7058683774,5.1352,5.1429,5.1276,5.1314,1052981.7059
2012-01-23 13:00:00,13.42,13.45,13.41,13.43,902589.6887621764,5.1314,5.1429,5.1276,5.1352,902589.6888
2012-01-23 13:30:00,13.43,13.48,13.41,13.48,1023996.1986220004,5.1352,5.1544,5.1276,5.1544,1023996.1986
2012-01-23 14:00:00,13.47,13.49,13.44,13.45,824423.8536469471,5.1505,5.1582,5.1391,5.1429,824423.8536
2012-01-23 14:30:00,13.45,13.49,13.41,13.47,1976716.5597529104,5.1429,5.1582,5.1276,5.1505,1976716.5598
2012-01-23 15:00:00,13.47,13.49,13.44,13.46,2276075.077215491,5.1505,5.1582,5.1391,5.1467,2276075.0772
2012-01-23 15:30:00,13.46,13.49,13.44,13.46,3016868.6148728915,5.1467,5.1582,5.1391,5.1467,3016868.6149
2012-01-24 09:30:00,13.36,13.46,13.36,13.44,2621287.71679734,5.1085,5.1467,5.1085,5.1391,2621287.7168
2012-01-24 10:00:00,13.44,13.52,13.43,13.49,1777856.973152768,5.1391,5.1697,5.1352,5.1582,1777856.9732
2012-01-24 10:30:00,13.49,13.57,13.46,13.51,1087431.693989071,5.1582,5.1888,5.1467,5.1658,1087431.694
2012-01-24 11:00:00,13.52,13.54,13.48,13.52,1445473.9843193158,5.1697,5.1773,5.1544,5.1697,1445473.9843
2012-01-24 11:30:00,13.52,13.54,13.46,13.46,1100023.758612497,5.1697,5.1773,5.1467,5.1467,1100023.7586
2012-01-24 12:00:00,13.47,13.53,13.46,13.51,1181990.971727251,5.1505,5.1735,5.1467,5.1658,1181990.9717
2012-01-24 12:30:00,13.51,13.52,13.47,13.49,475409.8360655738,5.1658,5.1697,5.1505,5.1582,475409.8361
2012-01-24 13:00:00,13.49,13.51,13.42,13.43,721786.6476597767,5.1582,5.1658,5.1314,5.1352,721786.6477
2012-01-24 13:30:00,13.43,13.45,13.42,13.44,716559.7529104301,5.1352,5.1429,5.1314,5.1391,716559.7529
2012-01-24 14:00:00,13.44,13.48,13.44,13.47,835590.4015205512,5.1391,5.1544,5.1391,5.1505,835590.4015
2012-01-24 14:30:00,13.47,13.48,13.43,13.44,631503.920171062,5.1505,5.1544,5.1352,5.1391,631503.9202
2012-01-24 15:00:00,13.44,13.47,13.43,13.45,667379.4250415775,5.1391,5.1505,5.1352,5.1429,667379.425
2012-01-24 15:30:00,13.45,13.45,13.39,13.45,2091945.830363507,5.1429,5.1429,5.12,5.1429,2091945.8304
2012-01-25 09:30:00,13.41,13.42,13.28,13.28,3043478.2608695654,5.1276,5.1314,5.0779,5.0779,3043478.2609
2012-01-25 10:00:00,13.28,13.41,13.27,13.36,1562128.771679734,5.0779,5.1276,5.0741,5.1085,1562128.7717
2012-01-25 10:30:00,13.36,13.38,13.28,13.37,1028747.9211214064,5.1085,5.1161,5.0779,5.1123,1028747.9211
2012-01-25 11:00:00,13.37,13.41,13.36,13.38,955571.3946305536,5.1123,5.1276,5.1085,5.1161,955571.3946
2012-01-25 11:30:00,13.38,13.4,13.33,13.33,881444.5236398195,5.1161,5.1238,5.097,5.097,881444.5236
2012-01-25 12:00:00,13.33,13.42,13.32,13.38,858873.8417676408,5.097,5.1314,5.0932,5.1161,858873.8418
2012-01-25 12:30:00,13.37,13.44,13.34,13.35,862675.2197671656,5.1123,5.1391,5.1008,5.1047,862675.2198
2012-01-25 13:00:00,13.35,13.44,13.35,13.41,788073.1765264908,5.1047,5.1391,5.1047,5.1276,788073.1765
2012-01-25 13:30:00,13.41,13.48,13.41,13.47,1125683.0601092896,5.1276,5.1544,5.1276,5.1505,1125683.0601
2012-01-25 14:00:00,13.47,13.47,13.38,13.4,1197671.655975291,5.1505,5.1505,5.1161,5.1238,1197671.656
2012-01-25 14:30:00,13.41,13.47,13.4,13.43,1100498.9308624377,5.1276,5.1505,5.1238,5.1352,1100498.9309
2012-01-25 15:00:00,13.43,13.45,13.41,13.43,1147303.397481587,5.1352,5.1429,5.1276,5.1352,1147303.3975
2012-01-25 15:30:00,13.43,13.5,13.43,13.44,2661439.7719173203,5.1352,5.162,5.1352,5.1391,2661439.7719
2012-01-26 09:30:00,13.46,13.57,13.44,13.54,1560228.0826799716,5.1467,5.1888,5.1391,5.1773,1560228.0827
2012-01-26 10:00:00,13.53,13.59,13.46,13.46,1859349.0140175808,5.1735,5.1964,5.1467,5.1467,1859349.014
2012-01-26 10:30:00,13.46,13.49,13.39,13.43,1416963.6493228795,5.1467,5.1582,5.12,5.1352,1416963.6493
2012-01-26 11:00:00,13.43,13.45,13.41,13.43,828937.9900213828,5.1352,5.1429,5.1276,5.1352,828937.99
2012-01-26 11:30:00,13.43,13.44,13.36,13.36,657638.3939177953,5.1352,5.1391,5.1085,5.1085,657638.3939
2012-01-26 12:00:00,13.36,13.38,13.32,13.36,772867.6645283916,5.1085,5.1161,5.0932,5.1085,772867.6645
2012-01-26 12:30:00,13.36,13.4,13.35,13.4,510572.5825611784,5.1085,5.1238,5.1047,5.1238,510572.5826
2012-01-26 13:00:00,13.4,13.41,13.36,13.36,354716.0845806605,5.1238,5.1276,5.1085,5.1085,354716.0846
2012-01-26 13:30:00,13.36,13.37,13.33,13.36,775005.9396531243,5.1085,5.1123,5.097,5.1085,775005.9397
2012-01-26 14:00:00,13.37,13.4,13.33,13.34,740318.3654074603,5.1123,5.1238,5.097,5.1008,740318.3654
2012-01-26 14:30:00,13.34,13.38,13.31,13.31,775005.9396531243,5.1008,5.1161,5.0894,5.0894,775005.9397
2012-01-26 15:00:00,13.31,13.33,13.24,13.25,1511998.0993110002,5.0894,5.097,5.0626,5.0664,1511998.0993
2012-01-26 15:30:00,13.25,13.36,13.25,13.34,2348301.259206462,5.0664,5.1085,5.0664,5.1008,2348301.2592
2012-01-27 09:30:00,13.32,13.46,13.29,13.42,2072938.9403658824,5.0932,5.1467,5.0817,5.1314,2072938.9404
2012-01-27 10:00:00,13.42,13.42,13.33,13.38,1066048.942741744,5.1314,5.1314,5.097,5.1161,1066048.9427
2012-01-27 10:30:00,13.38,13.4,13.31,13.33,660489.4274174388,5.1161,5.1238,5.0894,5.097,660489.4274
2012-01-27 11:00:00,13.33,13.37,13.33,13.34,676407.697790449,5.097,5.1123,5.097,5.1008,676407.6978
2012-01-27 11:30:00,13.34,13.34,13.28,13.3,701829.4131622714,5.1008,5.1008,5.0779,5.0855,701829.4132
2012-01-27 12:00:00,13.3,13.32,13.26,13.28,608695.6521739131,5.0855,5.0932,5.0702,5.0779,608695.6522
2012-01-27 12:30:00,13.28,13.29,13.24,13.25,669042.5279163697,5.0779,5.0817,5.0626,5.0664,669042.5279
2012-01-27 13:00:00,13.25,13.3,13.25,13.29,720361.1309099549,5.0664,5.0855,5.0664,5.0817,720361.1309
2012-01-27 13:30:00,13.29,13.32,13.28,13.32,1098835.8279876455,5.0817,5.0932,5.0779,5.0932,1098835.828
2012-01-27 14:00:00,13.32,13.41,13.32,13.4,881682.1097647898,5.0932,5.1276,5.0932,5.1238,881682.1098
2012-01-27 14:30:00,13.4,13.41,13.36,13.4,730102.1620337373,5.1238,5.1276,5.1085,5.1238,730102.162
2012-01-27 15:00:00,13.4,13.48,13.38,13.47,1570919.458303635,5.1238,5.1544,5.1161,5.1505,1570919.4583
2012-01-27 15:30:00,13.47,13.49,13.41,13.41,3205987.1703492515,5.1505,5.1582,5.1276,5.1276,3205987.1703
2012-01-30 09:30:00,13.31,13.38,13.28,13.33,2945355.1912568305,5.0894,5.1161,5.0779,5.097,2945355.1913
2012-01-30 10:00:00,13.32,13.37,13.27,13.27,2257543.359467807,5.0932,5.1123,5.0741,5.0741,2257543.3595
2012-01-30 10:30:00,13.27,13.3,13.25,13.3,2215728.201473034,5.0741,5.0855,5.0664,5.0855,2215728.2015
2012-01-30 11:00:00,13.29,13.33,13.27,13.28,1551674.9821810406,5.0817,5.097,5.0741,5.0779,1551674.9822
2012-01-30 11:30:00,13.28,13.32,13.24,13.26,827037.3010216204,5.0779,5.0932,5.0626,5.0702,827037.301
2012-01-30 12:00:00,13.26,13.28,13.24,13.26,1238298.8833452126,5.0702,5.0779,5.0626,5.0702,1238298.8833
2012-01-30 12:30:00,13.25,13.27,13.25,13.26,375623.6635780471,5.0664,5.0741,5.0664,5.0702,375623.6636
2012-01-30 13:00:00,13.26,13.3,13.25,13.29,639819.4345450226,5.0702,5.0855,5.0664,5.0817,639819.4345
2012-01-30 13:30:00,13.29,13.33,13.29,13.3,965787.5980042764,5.0817,5.097,5.0817,5.0855,965787.598
2012-01-30 14:00:00,13.3,13.33,13.29,13.3,956284.1530054644,5.0855,5.097,5.0817,5.0855,956284.153
2012-01-30 14:30:00,13.29,13.36,13.29,13.31,867189.3561416013,5.0817,5.1085,5.0817,5.0894,867189.3561
2012-01-30 15:00:00,13.31,13.31,13.25,13.26,1322166.7854597291,5.0894,5.0894,5.0664,5.0702,1322166.7855
2012-01-30 15:30:00,13.27,13.29,13.25,13.29,2321454.027084818,5.0741,5.0817,5.0664,5.0817,2321454.0271
2012-01-31 09:30:00,13.36,13.44,13.34,13.38,1519600.8553100498,5.1085,5.1391,5.1008,5.1161,1519600.8553
2012-01-31 10:00:00,13.38,13.4,13.29,13.34,1439771.9173200286,5.1161,5.1238,5.0817,5.1008,1439771.9173
2012-01-31 10:30:00,13.34,13.34,13.25,13.27,1077928.248990259,5.1008,5.1008,5.0664,5.0741,1077928.249
2012-01-31 11:00:00,13.28,13.31,13.25,13.25,2654312.188168211,5.0779,5.0894,5.0664,5.0664,2654312.1882
2012-01-31 11:30:00,13.25,13.25,13.19,13.22,1267046.8044666192,5.0664,5.0664,5.0435,5.0549,1267046.8045
2012-01-31 12:00:00,13.22,13.28,13.21,13.27,544547.3984319316,5.0549,5.0779,5.0511,5.0741,544547.3984
2012-01-31 12:30:00,13.27,13.32,13.27,13.29,1145640.294606795,5.0741,5.0932,5.0741,5.0817,1145640.2946
2012-01-31 13:00:00,13.29,13.32,13.29,13.31,513898.7883107626,5.0817,5.0932,5.0817,5.0894,513898.7883
2012-01-31 13:30:00,13.31,13.31,13.25,13.25,384651.93632691854,5.0894,5.0894,5.0664,5.0664,384651.9363
2012-01-31 14:00:00,13.26,13.3,13.25,13.29,762651.4611546686,5.0702,5.0855,5.0664,5.0817,762651.4612
2012-01-31 14:30:00,13.29,13.3,13.25,13.26,344499.88120693754,5.0817,5.0855,5.0664,5.0702,344499.8812
2012-01-31 15:00:00,13.27,13.31,13.25,13.3,1655500.1187930626,5.0741,5.0894,5.0664,5.0855,1655500.1188
2012-01-31 15:30:00,13.3,13.33,13.27,13.3,2033499.6436208128,5.0855,5.097,5.0741,5.0855,2033499.6436
2012-02-01 09:30:00,13.44,13.57,13.36,13.49,5241387.502969827,5.1391,5.1888,5.1085,5.1582,5241387.503
2012-02-01 10:00:00,13.49,13.6,13.48,13.54,3219054.4072226183,5.1582,5.2002,5.1544,5.1773,3219054.4072
2012-02-01 10:30:00,13.54,13.61,13.51,13.6,1455927.773818009,5.1773,5.2041,5.1658,5.2002,1455927.7738
2012-02-01 11:00:00,13.6,13.62,13.54,13.56,1245188.8809693514,5.2002,5.2079,5.1773,5.185,1245188.881
2012-02-01 11:30:00,13.56,13.66,13.56,13.66,2246139.2254692325,5.185,5.2232,5.185,5.2232,2246139.2255
2012-02-01 12:00:00,13.66,13.68,13.62,13.65,1701829.4131622713,5.2232,5.2308,5.2079,5.2194,1701829.4132
2012-02-01 12:30:00,13.65,13.68,13.62,13.63,1441435.0201948206,5.2194,5.2308,5.2079,5.2117,1441435.0202
2012-02-01 13:00:00,13.63,13.65,13.62,13.62,1243525.7780945592,5.2117,5.2194,5.2079,5.2079,1243525.7781
2012-02-01 13:30:00,13.62,13.64,13.61,13.64,1212639.58184842,5.2079,5.2155,5.2041,5.2155,1212639.5818
2012-02-01 14:00:00,13.64,13.65,13.6,13.62,783559.0401520551,5.2155,5.2194,5.2002,5.2079,783559.0402
2012-02-01 14:30:00,13.62,13.66,13.57,13.57,1538845.3314326445,5.2079,5.2232,5.1888,5.1888,1538845.3314
2012-02-01 15:00:00,13.57,13.6,13.55,13.58,1286291.2805892136,5.1888,5.2002,5.1811,5.1926,1286291.2806
2012-02-01 15:30:00,13.58,13.6,13.54,13.55,2507246.3768115942,5.1926,5.2002,5.1773,5.1811,2507246.3768
2012-02-02 09:30:00,13.55,13.6,13.49,13.6,2474934.6638156334,5.1811,5.2002,5.1582,5.2002,2474934.6638
2012-02-02 10:00:00,13.6,13.68,13.58,13.67,2581373.2478023283,5.2002,5.2308,5.1926,5.227,2581373.2478
2012-02-02 10:30:00,13.67,13.77,13.65,13.74,2529817.058683773,5.227,5.2653,5.2194,5.2538,2529817.0587
2012-02-02 11:00:00,13.74,13.78,13.68,13.69,1797576.621525303,5.2538,5.2691,5.2308,5.2347,1797576.6215
2012-02-02 11:30:00,13.7,13.7,13.65,13.68,1346400.5702067,5.2385,5.2385,5.2194,5.2308,1346400.5702
2012-02-02 12:00:00,13.69,13.71,13.66,13.69,1499406.0346875745,5.2347,5.2423,5.2232,5.2347,1499406.0347
2012-02-02 12:30:00,13.68,13.7,13.64,13.7,1334521.263958185,5.2308,5.2385,5.2155,5.2385,1334521.264
2012-02-02 13:00:00,13.7,13.72,13.69,13.7,784271.798526966,5.2385,5.2461,5.2347,5.2385,784271.7985
2012-02-02 13:30:00,13.7,13.74,13.69,13.73,1237110.952720361,5.2385,5.2538,5.2347,5.25,1237110.9527
2012-02-02 14:00:00,13.73,13.76,13.73,13.75,1401045.3789498694,5.25,5.2614,5.25,5.2576,1401045.3789
2012-02-02 14:30:00,13.75,13.76,13.73,13.76,1481824.661439772,5.2576,5.2614,5.25,5.2614,1481824.6614
2012-02-02 15:00:00,13.76,13.78,13.74,13.78,1590876.6928011405,5.2614,5.2691,5.2538,5.2691,1590876.6928
2012-02-02 15:30:00,13.78,13.8,13.76,13.76,5148253.741981468,5.2691,5.2767,5.2614,5.2614,5148253.742
2012-02-03 09:30:00,13.91,13.99,13.86,13.97,3743169.398907104,5.3188,5.3494,5.2997,5.3417,3743169.3989
2012-02-03 10:00:00,13.97,14.0,13.89,13.89,2194345.4502257067,5.3417,5.3532,5.3111,5.3111,2194345.4502
2012-02-03 10:30:00,13.89,13.92,13.85,13.89,2233547.160845807,5.3111,5.3226,5.2958,5.3111,2233547.1608
2012-02-03 11:00:00,13.89,13.98,13.87,13.98,2001187.9306248515,5.3111,5.3456,5.3035,5.3456,2001187.9306
2012-02-03 11:30:00,13.98,13.98,13.89,13.9,902589.6887621764,5.3456,5.3456,5.3111,5.315,902589.6888
2012-02-03 12:00:00,13.9,13.91,13.87,13.9,809693.5138987884,5.315,5.3188,5.3035,5.315,809693.5139
2012-02-03 12:30:00,13.9,13.91,13.88,13.89,948918.9831313852,5.315,5.3188,5.3073,5.3111,948918.9831
2012-02-03 13:00:00,13.89,13.89,13.85,13.86,815395.5808980756,5.3111,5.3111,5.2958,5.2997,815395.5809
2012-02-03 13:30:00,13.86,13.86,13.82,13.83,702779.7576621525,5.2997,5.2997,5.2844,5.2882,702779.7577
2012-02-03 14:00:00,13.83,13.89,13.83,13.89,842717.9852696602,5.2882,5.3111,5.2882,5.3111,842717.9853
2012-02-03 14:30:00,13.89,13.91,13.88,13.89,1190306.4861012115,5.3111,5.3188,5.3073,5.3111,1190306.4861
2012-02-03 15:00:00,13.89,13.89,13.83,13.86,1404846.7569493942,5.3111,5.3111,5.2882,5.2997,1404846.7569
2012-02-03 15:30:00,13.86,13.88,13.82,13.86,2159420.2898550727,5.2997,5.3073,5.2844,5.2997,2159420.2899
2012-02-06 09:30:00,13.76,13.78,13.68,13.74,1830601.0928961749,5.2614,5.2691,5.2308,5.2538,1830601.0929
2012-02-06 10:00:00,13.74,13.75,13.63,13.66,1893086.243763364,5.2538,5.2576,5.2117,5.2232,1893086.2438
2012-02-06 10:30:00,13.66,13.7,13.65,13.67,951294.8443810882,5.2232,5.2385,5.2194,5.227,951294.8444
2012-02-06 11:00:00,13.67,13.68,13.64,13.66,1440722.2618199098,5.227,5.2308,5.2155,5.2232,1440722.2618
2012-02-06 11:30:00,13.66,13.69,13.66,13.68,2140175.8137324783,5.2232,5.2347,5.2232,5.2308,2140175.8137
2012-02-06 12:00:00,13.68,13.71,13.67,13.7,1120931.3376098836,5.2308,5.2423,5.227,5.2385,1120931.3376
2012-02-06 12:30:00,13.7,13.76,13.69,13.74,1381800.902827275,5.2385,5.2614,5.2347,5.2538,1381800.9028
2012-02-06 13:00:00,13.74,13.76,13.73,13.75,833689.7125207888,5.2538,5.2614,5.25,5.2576,833689.7125
2012-02-06 13:30:00,13.74,13.77,13.74,13.76,1571632.216678546,5.2538,5.2653,5.2538,5.2614,1571632.2167
2012-02-06 14:00:00,13.76,13.77,13.74,13.77,1208838.2038488952,5.2614,5.2653,5.2538,5.2653,1208838.2038
2012-02-06 14:30:00,13.76,13.76,13.71,13.72,1350914.7065811355,5.2614,5.2614,5.2423,5.2461,1350914.7066
2012-02-06 15:00:00,13.73,13.76,13.72,13.74,1646709.4321691613,5.25,5.2614,5.2461,5.2538,1646709.4322
2012-02-06 15:30:00,13.74,13.76,13.72,13.74,2273224.043715847,5.2538,5.2614,5.2461,5.2538,2273224.0437
2012-02-07 09:30:00,13.76,13.82,13.65,13.78,1966262.770254217,5.2614,5.2844,5.2194,5.2691,1966262.7703
2012-02-07 10:00:00,13.78,13.8,13.72,13.78,890235.2102637206,5.2691,5.2767,5.2461,5.2691,890235.2103
2012-02-07 10:30:00,13.78,13.86,13.77,13.86,1036825.8493703968,5.2691,5.2997,5.2653,5.2997,1036825.8494
2012-02-07 11:00:00,13.86,13.86,13.81,13.83,757186.9802803516,5.2997,5.2997,5.2805,5.2882,757186.9803
2012-02-07 11:30:00,13.83,13.85,13.8,13.82,1153480.636730815,5.2882,5.2958,5.2767,5.2844,1153480.6367
2012-02-07 12:00:00,13.82,13.87,13.81,13.83,1415300.5464480876,5.2844,5.3035,5.2805,5.2882,1415300.5464
2012-02-07 12:30:00,13.83,13.84,13.82,13.84,355666.4290805417,5.2882,5.292,5.2844,5.292,355666.4291
2012-02-07 13:00:00,13.84,13.84,13.78,13.8,887621.7628890473,5.292,5.292,5.2691,5.2767,887621.7629
2012-02-07 13:30:00,13.8,13.84,13.78,13.84,1612734.6162984082,5.2767,5.292,5.2691,5.292,1612734.6163
2012-02-07 14:00:00,13.84,13.85,13.8,13.81,448325.0178189594,5.292,5.2958,5.2767,5.2805,448325.0178
2012-02-07 14:30:00,13.81,13.85,13.8,13.8,743882.1572820147,5.2805,5.2958,5.2767,5.2767,743882.1573
2012-02-07 15:00:00,13.8,13.85,13.79,13.85,1266096.459966738,5.2767,5.2958,5.2729,5.2958,1266096.46
2012-02-07 15:30:00,13.85,13.88,13.82,13.84,2937039.67688287,5.2958,5.3073,5.2844,5.292,2937039.6769
2012-02-08 09:30:00,13.83,14.05,13.81,13.96,4033974.815870753,5.2882,5.3723,5.2805,5.3379,4033974.8159
2012-02-08 10:00:00,13.96,14.0,13.94,13.98,1479211.214065099,5.3379,5.3532,5.3303,5.3456,1479211.2141
2012-02-08 10:30:00,13.98,14.01,13.93,14.01,1450225.7068187215,5.3456,5.357,5.3264,5.357,1450225.7068
2012-02-08 11:00:00,14.0,14.05,13.78,13.81,2362794.0128296507,5.3532,5.3723,5.2691,5.2805,2362794.0128
2012-02-08 11:30:00,13.81,13.9,13.81,13.89,999287.2416250892,5.2805,5.315,5.2805,5.3111,999287.2416
2012-02-08 12:00:00,13.89,13.91,13.86,13.89,808505.5832739369,5.3111,5.3188,5.2997,5.3111,808505.5833
2012-02-08 12:30:00,13.89,13.94,13.86,13.92,662390.1164172012,5.3111,5.3303,5.2997,5.3226,662390.1164
2012-02-08 13:00:00,13.93,13.99,13.92,13.99,1730339.7481587075,5.3264,5.3494,5.3226,5.3494,1730339.7482
2012-02-08 13:30:00,13.99,13.99,13.96,13.96,1195295.794725588,5.3494,5.3494,5.3379,5.3379,1195295.7947
2012-02-08 14:00:00,13.96,13.98,13.9,13.96,1266334.0460917084,5.3379,5.3456,5.315,5.3379,1266334.0461
2012-02-08 14:30:00,13.95,13.97,13.92,13.93,1078641.00736517,5.3341,5.3417,5.3226,5.3264,1078641.0074
2012-02-08 15:00:00,13.93,13.95,13.91,13.94,2167260.6319790925,5.3264,5.3341,5.3188,5.3303,2167260.632
2012-02-08 15:30:00,13.94,13.94,13.9,13.91,2675694.939415538,5.3303,5.3303,5.315,5.3188,2675694.9394
2012-02-09 09:30:00,13.94,13.97,13.73,13.81,2248990.258968876,5.3303,5.3417,5.25,5.2805,2248990.259
2012-02-09 10:00:00,13.8,13.82,13.74,13.77,2145402.7084818245,5.2767,5.2844,5.2538,5.2653,2145402.7085
2012-02-09 10:30:00,13.77,13.81,13.74,13.8,973865.5262532668,5.2653,5.2805,5.2538,5.2767,973865.5263
2012-02-09 11:00:00,13.8,13.85,13.8,13.82,965312.425754336,5.2767,5.2958,5.2767,5.2844,965312.4258
2012-02-09 11:30:00,13.82,13.87,13.81,13.86,1000712.7583749108,5.2844,5.3035,5.2805,5.2997,1000712.7584
2012-02-09 12:00:00,13.86,13.9,13.85,13.88,679496.3174150629,5.2997,5.315,5.2958,5.3073,679496.3174
2012-02-09 12:30:00,13.88,13.9,13.85,13.87,1183654.0746020433,5.3073,5.315,5.2958,5.3035,1183654.0746
2012-02-09 13:00:00,13.88,13.91,13.87,13.91,602518.4129246852,5.3073,5.3188,5.3035,5.3188,602518.4129
2012-02-09 13:30:00,13.91,13.95,13.9,13.94,1095984.7944880018,5.3188,5.3341,5.315,5.3303,1095984.7945
2012-02-09 14:00:00,13.94,13.99,13.94,13.98,1192207.175100974,5.3303,5.3494,5.3303,5.3456,1192207.1751
2012-02-09 14:30:00,13.98,14.01,13.98,13.99,907103.825136612,5.3456,5.357,5.3456,5.3494,907103.8251
2012-02-09 15:00:00,13.99,14.0,13.97,13.97,1310287.479211214,5.3494,5.3532,5.3417,5.3417,1310287.4792
2012-02-09 15:30:00,13.97,14.01,13.96,14.0,3387502.9698265623,5.3417,5.357,5.3379,5.3532,3387502.9698
2012-02-10 09:30:00,13.84,13.88,13.73,13.82,1968401.04537895,5.292,5.3073,5.25,5.2844,1968401.0454
2012-02-10 10:00:00,13.82,13.86,13.77,13.86,1835352.8153955808,5.2844,5.2997,5.2653,5.2997,1835352.8154
2012-02-10 10:30:00,13.86,13.87,13.82,13.86,1036113.090995486,5.2997,5.3035,5.2844,5.2997,1036113.091
2012-02-10 11:00:00,13.87,13.95,13.86,13.92,1168923.734853885,5.3035,5.3341,5.2997,5.3226,1168923.7349
2012-02-10 11:30:00,13.92,13.98,13.91,13.95,699928.724162509,5.3226,5.3456,5.3188,5.3341,699928.7242
2012-02-10 12:00:00,13.95,13.97,13.94,13.94,539082.9175576146,5.3341,5.3417,5.3303,5.3303,539082.9176
2012-02-10 12:30:00,13.94,14.01,13.94,14.0,825849.3703967688,5.3303,5.357,5.3303,5.3532,825849.3704
2012-02-10 13:00:00,14.0,14.0,13.92,13.93,578284.6281777144,5.3532,5.3532,5.3226,5.3264,578284.6282
2012-02-10 13:30:00,13.92,13.93,13.86,13.9,1249703.0173437872,5.3226,5.3264,5.2997,5.315,1249703.0173
2012-02-10 14:00:00,13.9,13.94,13.89,13.91,765502.4946543123,5.315,5.3303,5.3111,5.3188,765502.4947
2012-02-10 14:30:00,13.91,13.91,13.88,13.89,713946.3055357568,5.3188,5.3188,5.3073,5.3111,713946.3055
2012-02-10 15:00:00,13.89,13.89,13.87,13.89,1005939.6531242576,5.3111,5.3111,5.3035,5.3111,1005939.6531
2012-02-10 15:30:00,13.89,13.91,13.88,13.9,2242575.433594678,5.3111,5.3188,5.3073,5.315,2242575.4336
2012-02-13 09:30:00,14.01,14.1,13.98,14.01,1841767.640769779,5.357,5.3914,5.3456,5.357,1841767.6408
2012-02-13 10:00:00,14.01,14.01,13.91,13.93,1123544.784984557,5.357,5.357,5.3188,5.3264,1123544.785
2012-02-13 10:30:00,13.93,13.94,13.89,13.94,827750.0593965313,5.3264,5.3303,5.3111,5.3303,827750.0594
2012-02-13 11:00:00,13.94,13.98,13.94,13.97,862675.2197671656,5.3303,5.3456,5.3303,5.3417,862675.2198
2012-02-13 11:30:00,13.97,13.99,13.94,13.97,739843.1931575196,5.3417,5.3494,5.3303,5.3417,739843.1932
2012-02-13 12:00:00,13.97,13.98,13.94,13.94,441672.6063197909,5.3417,5.3456,5.3303,5.3303,441672.6063
2012-02-13 12:30:00,13.94,13.94,13.91,13.94,434545.0225706819,5.3303,5.3303,5.3188,5.3303,434545.0226
2012-02-13 13:00:00,13.94,13.96,13.93,13.94,650748.3962936564,5.3303,5.3379,5.3264,5.3303,650748.3963
2012-02-13 13:30:00,13.94,13.95,13.93,13.94,731290.0926585888,5.3303,5.3341,5.3264,5.3303,731290.0927
2012-02-13 14:00:00,13.94,13.95,13.92,13.93,778569.7315276788,5.3303,5.3341,5.3226,5.3264,778569.7315
2012-02-13 14:30:00,13.93,13.97,13.93,13.95,1098123.0696127347,5.3264,5.3417,5.3264,5.3341,1098123.0696
2012-02-13 15:00:00,13.95,13.99,13.93,13.99,1211926.8234735092,5.3341,5.3494,5.3264,5.3494,1211926.8235
2012-02-13 15:30:00,13.98,13.99,13.93,13.96,1327156.0940841057,5.3456,5.3494,5.3264,5.3379,1327156.0941
2012-02-14 09:30:00,13.89,13.99,13.86,13.91,1078403.4212401996,5.3111,5.3494,5.2997,5.3188,1078403.4212
2012-02-14 10:00:00,13.91,13.93,13.85,13.89,1287241.6250890947,5.3188,5.3264,5.2958,5.3111,1287241.6251
2012-02-14 10:30:00,13.89,13.9,13.85,13.88,753623.1884057971,5.3111,5.315,5.2958,5.3073,753623.1884
2012-02-14 11:00:00,13.87,13.88,13.85,13.88,628415.3005464481,5.3035,5.3073,5.2958,5.3073,628415.3005
2012-02-14 11:30:00,13.89,13.89,13.83,13.86,711332.8581610834,5.3111,5.3111,5.2882,5.2997,711332.8582
2012-02-14 12:00:00,13.85,13.86,13.82,13.84,349489.18983131385,5.2958,5.2997,5.2844,5.292,349489.1898
2012-02-14 12:30:00,13.84,13.85,13.81,13.81,419814.6828225232,5.292,5.2958,5.2805,5.2805,419814.6828
2012-02-14 13:00:00,13.81,13.81,13.78,13.81,659301.4967925873,5.2805,5.2805,5.2691,5.2805,659301.4968
2012-02-14 13:30:00,13.81,13.86,13.81,13.84,1308386.7902114517,5.2805,5.2997,5.2805,5.292,1308386.7902
2012-02-14 14:00:00,13.84,13.84,13.77,13.79,1177239.249227845,5.292,5.292,5.2653,5.2729,1177239.2492
2012-02-14 14:30:00,13.79,13.83,13.78,13.81,1118555.4763601806,5.2729,5.2882,5.2691,5.2805,1118555.4764
2012-02-14 15:00:00,13.81,13.86,13.78,13.79,903540.0332620576,5.2805,5.2997,5.2691,5.2729,903540.0333
2012-02-14 15:30:00,13.79,13.89,13.78,13.87,3772392.492278451,5.2729,5.3111,5.2691,5.3035,3772392.4923
2012-02-15 09:30:00,13.98,14.0,13.84,13.99,2809693.5138987885,5.3456,5.3532,5.292,5.3494,2809693.5139
2012-02-15 10:00:00,13.99,14.05,13.97,14.05,2337847.4697077693,5.3494,5.3723,5.3417,5.3723,2337847.4697
2012-02-15 10:30:00,14.05,14.15,14.04,14.13,2440247.089569969,5.3723,5.4106,5.3685,5.4029,2440247.0896
2012-02-15 11:00:00,14.13,14.14,14.09,14.14,1387978.1420765028,5.4029,5.4067,5.3876,5.4067,1387978.1421
2012-02-15 11:30:00,14.14,14.21,14.1,14.21,1438821.5728201473,5.4067,5.4335,5.3914,5.4335,1438821.5728
2012-02-15 12:00:00,14.21,14.25,14.2,14.23,5110715.134236161,5.4335,5.4488,5.4297,5.4411,5110715.1342
2012-02-15 12:30:00,14.22,14.23,14.14,14.15,2113566.1677358043,5.4373,5.4411,5.4067,5.4106,2113566.1677
2012-02-15 13:00:00,14.15,14.15,14.05,14.08,2092421.002613448,5.4106,5.4106,5.3723,5.3838,2092421.0026
2012-02-15 13:30:00,14.08,14.11,14.03,14.1,936089.3323829888,5.3838,5.3953,5.3647,5.3914,936089.3324
2012-02-15 14:00:00,14.11,14.13,14.02,14.11,2030411.0239961988,5.3953,5.4029,5.3608,5.3953,2030411.024
2012-02-15 14:30:00,14.11,14.13,14.0,14.02,3058683.7728676647,5.3953,5.4029,5.3532,5.3608,3058683.7729
2012-02-15 15:00:00,14.02,14.02,13.98,14.01,1439534.3311950583,5.3608,5.3608,5.3456,5.357,1439534.3312
2012-02-15 15:30:00,14.01,14.06,13.98,14.02,3325492.9912093133,5.357,5.3761,5.3456,5.3608,3325492.9912
2012-02-16 09:30:00,14.03,14.14,14.03,14.07,2694464.243288192,5.3647,5.4067,5.3647,5.38,2694464.2433
2012-02-16 10:00:00,14.07,14.12,14.06,14.07,2662627.702542172,5.38,5.3991,5.3761,5.38,2662627.7025
2012-02-16 10:30:00,14.08,14.19,14.07,14.16,1568781.1831789024,5.3838,5.4258,5.38,5.4144,1568781.1832
2012-02-16 11:00:00,14.16,14.21,14.15,14.2,1284865.7638393918,5.4144,5.4335,5.4106,5.4297,1284865.7638
2012-02-16 11:30:00,14.2,14.33,14.17,14.3,2439059.1589451176,5.4297,5.4794,5.4182,5.4679,2439059.1589
2012-02-16 12:00:00,14.3,14.39,14.3,14.39,2266809.218341649,5.4679,5.5023,5.4679,5.5023,2266809.2183
2012-02-16 12:30:00,14.39,14.39,14.34,14.35,1841530.0546448089,5.5023,5.5023,5.4832,5.487,1841530.0546
2012-02-16 13:00:00,14.36,14.39,14.35,14.39,1112853.4093608933,5.4909,5.5023,5.487,5.5023,1112853.4094
2012-02-16 13:30:00,14.39,14.42,14.37,14.4,1358992.6348301258,5.5023,5.5138,5.4947,5.5061,1358992.6348
2012-02-16 14:00:00,14.4,14.42,14.4,14.42,1463292.9436920884,5.5061,5.5138,5.5061,5.5138,1463292.9437
2012-02-16 14:30:00,14.42,14.48,14.39,14.47,2150392.017106201,5.5138,5.5367,5.5023,5.5329,2150392.0171
2012-02-16 15:00:00,14.47,14.53,14.46,14.53,3868377.2867664527,5.5329,5.5559,5.5291,5.5559,3868377.2868
2012-02-16 15:30:00,14.53,14.56,14.5,14.52,6614160.13304823,5.5559,5.5673,5.5444,5.552,6614160.133
2012-02-17 09:30:00,14.54,14.56,14.41,14.55,5992872.416250891,5.5597,5.5673,5.51,5.5635,5992872.4163
2012-02-17 10:00:00,14.55,14.56,14.51,14.55,1779757.6621525304,5.5635,5.5673,5.5482,5.5635,1779757.6622
2012-02-17 10:30:00,14.55,14.59,14.52,14.59,1922309.337134712,5.5635,5.5788,5.552,5.5788,1922309.3371
2012-02-17 11:00:00,14.59,14.6,14.47,14.53,3068187.2178664766,5.5788,5.5826,5.5329,5.5559,3068187.2179
2012-02-17 11:30:00,14.53,14.57,14.51,14.56,1260631.979092421,5.5559,5.5711,5.5482,5.5673,1260631.9791
2012-02-17 12:00:00,14.56,14.6,14.56,14.6,1272036.1130909957,5.5673,5.5826,5.5673,5.5826,1272036.1131
2012-02-17 12:30:00,14.59,14.65,14.59,14.63,1844618.674269423,5.5788,5.6017,5.5788,5.5941,1844618.6743
2012-02-17 13:00:00,14.62,14.71,14.62,14.71,1646234.2599192208,5.5903,5.6247,5.5903,5.6247,1646234.2599
2012-02-17 13:30:00,14.71,14.73,14.69,14.72,2597291.5181753384,5.6247,5.6323,5.617,5.6285,2597291.5182
2012-02-17 14:00:00,14.72,14.74,14.71,14.73,2228557.8522214303,5.6285,5.6362,5.6247,5.6323,2228557.8522
2012-02-17 14:30:00,14.73,14.79,14.73,14.79,3882632.454264671,5.6323,5.6553,5.6323,5.6553,3882632.4543
2012-02-17 15:00:00,14.79,14.8,14.73,14.77,2709194.5830363506,5.6553,5.6591,5.6323,5.6476,2709194.583
2012-02-17 15:30:00,14.77,14.82,14.75,14.76,6058446.186742694,5.6476,5.6667,5.64,5.6438,6058446.1867
2012-02-21 09:30:00,14.76,14.87,14.73,14.79,3834877.64314564,5.6438,5.6859,5.6323,5.6553,3834877.6431
2012-02-21 10:00:00,14.8,14.81,14.7,14.74,2100261.344737468,5.6591,5.6629,5.6209,5.6362,2100261.3447
2012-02-21 10:30:00,14.74,14.81,14.72,14.81,930624.851508672,5.6362,5.6629,5.6285,5.6629,930624.8515
2012-02-21 11:00:00,14.81,14.82,14.78,14.79,716084.5806604894,5.6629,5.6667,5.6514,5.6553,716084.5807
2012-02-21 11:30:00,14.79,14.8,14.76,14.78,745070.0879068662,5.6553,5.6591,5.6438,5.6514,745070.0879
2012-02-21 12:00:00,14.78,14.8,14.72,14.73,1202898.5507246377,5.6514,5.6591,5.6285,5.6323,1202898.5507
2012-02-21 12:30:00,14.73,14.74,14.71,14.73,1223330.9574720836,5.6323,5.6362,5.6247,5.6323,1223330.9575
2012-02-21 13:00:00,14.73,14.8,14.71,14.8,892848.6576383939,5.6323,5.6591,5.6247,5.6591,892848.6576
2012-02-21 13:30:00,14.8,14.8,14.74,14.77,1015443.0981230696,5.6591,5.6591,5.6362,5.6476,1015443.0981
2012-02-21 14:00:00,14.77,14.79,14.72,14.76,1128296.507483963,5.6476,5.6553,5.6285,5.6438,1128296.5075
2012-02-21 14:30:00,14.76,14.76,14.71,14.73,1913518.6505108103,5.6438,5.6438,5.6247,5.6323,1913518.6505
2012-02-21 15:00:00,14.73,14.75,14.71,14.74,1548586.3625564268,5.6323,5.64,5.6247,5.6362,1548586.3626
2012-02-21 15:30:00,14.74,14.79,14.7,14.79,3187217.8664765977,5.6362,5.6553,5.6209,5.6553,3187217.8665
2012-02-22 09:30:00,14.73,14.75,14.56,14.66,2164409.598479449,5.6323,5.64,5.5673,5.6056,2164409.5985
2012-02-22 10:00:00,14.65,14.71,14.61,14.64,1834640.05702067,5.6017,5.6247,5.5864,5.5979,1834640.057
2012-02-22 10:30:00,14.63,14.66,14.57,14.63,1028035.1627464956,5.5941,5.6056,5.5711,5.5941,1028035.1627
2012-02-22 11:00:00,14.63,14.66,14.55,14.55,1389403.6588263246,5.5941,5.6056,5.5635,5.5635,1389403.6588
2012-02-22 11:30:00,14.55,14.56,14.48,14.51,2195770.9669755287,5.5635,5.5673,5.5367,5.5482,2195770.967
2012-02-22 12:00:00,14.51,14.54,14.48,14.52,1091708.2442385366,5.5482,5.5597,5.5367,5.552,1091708.2442
2012-02-22 12:30:00,14.52,14.54,14.51,14.54,590876.6928011405,5.552,5.5597,5.5482,5.5597,590876.6928
2012-02-22 13:00:00,14.54,14.62,14.54,14.61,693989.0710382514,5.5597,5.5903,5.5597,5.5864,693989.071
2012-02-22 13:30:00,14.62,14.66,14.62,14.65,1093846.5193632692,5.5903,5.6056,5.5903,5.6017,1093846.5194
2012-02-22 14:00:00,14.65,14.66,14.61,14.65,734141.1261582323,5.6017,5.6056,5.5864,5.6017,734141.1262
2012-02-22 14:30:00,14.65,14.65,14.59,14.59,779282.4899025897,5.6017,5.6017,5.5788,5.5788,779282.4899
2012-02-22 15:00:00,14.59,14.63,14.58,14.6,1094796.8638631504,5.5788,5.5941,5.575,5.5826,1094796.8639
2012-02-22 15:30:00,14.6,14.63,14.56,14.59,2107388.9284865763,5.5826,5.5941,5.5673,5.5788,2107388.9285
2012-02-23 09:30:00,14.61,15.04,14.61,14.98,5827512.473271561,5.5864,5.7509,5.5864,5.7279,5827512.4733
2012-02-23 10:00:00,14.98,15.13,14.98,15.01,4953433.119505821,5.7279,5.7853,5.7279,5.7394,4953433.1195
2012-02-23 10:30:00,15.01,15.15,15.01,15.14,3674269.4226657166,5.7394,5.7929,5.7394,5.7891,3674269.4227
2012-02-23 11:00:00,15.14,15.22,15.14,15.15,3107864.100736517,5.7891,5.8197,5.7891,5.7929,3107864.1007
2012-02-23 11:30:00,15.15,15.15,15.08,15.13,2538370.159182704,5.7929,5.7929,5.7662,5.7853,2538370.1592
2012-02-23 12:00:00,15.14,15.14,15.07,15.07,1342361.6060822047,5.7891,5.7891,5.7623,5.7623,1342361.6061
2012-02-23 12:30:00,15.08,15.09,15.05,15.05,1386315.0392017106,5.7662,5.77,5.7547,5.7547,1386315.0392
2012-02-23 13:00:00,15.05,15.09,15.03,15.09,1186505.108101687,5.7547,5.77,5.747,5.77,1186505.1081
2012-02-23 13:30:00,15.09,15.09,15.01,15.03,2288667.1418389166,5.77,5.77,5.7394,5.747,2288667.1418
2012-02-23 14:00:00,15.02,15.04,15.0,15.03,2308149.2040864816,5.7432,5.7509,5.7356,5.747,2308149.2041
2012-02-23 14:30:00,15.03,15.03,15.01,15.02,2021382.7512473275,5.747,5.747,5.7394,5.7432,2021382.7512
2012-02-23 15:00:00,15.02,15.15,15.02,15.14,3401520.55119981,5.7432,5.7929,5.7432,5.7891,3401520.5512
2012-02-23 15:30:00,15.15,15.18,15.11,15.16,6500831.551437397,5.7929,5.8044,5.7776,5.7967,6500831.5514
2012-02-24 09:30:00,15.15,15.27,15.08,15.25,2743406.985032074,5.7929,5.8388,5.7662,5.8312,2743406.985
2012-02-24 10:00:00,15.25,15.31,15.22,15.23,2399857.448325018,5.8312,5.8541,5.8197,5.8235,2399857.4483
2012-02-24 10:30:00,15.23,15.25,15.2,15.24,1162033.7372297458,5.8235,5.8312,5.812,5.8273,1162033.7372
2012-02-24 11:00:00,15.24,15.27,15.24,15.26,1008077.9282489904,5.8273,5.8388,5.8273,5.835,1008077.9282
2012-02-24 11:30:00,15.26,15.34,15.26,15.34,1217628.8904727965,5.835,5.8656,5.835,5.8656,1217628.8905
2012-02-24 12:00:00,15.34,15.34,15.3,15.31,1354003.3262057495,5.8656,5.8656,5.8503,5.8541,1354003.3262
2012-02-24 12:30:00,15.3,15.36,15.29,15.36,1435020.1948206224,5.8503,5.8732,5.8465,5.8732,1435020.1948
2012-02-24 13:00:00,15.36,15.37,15.34,15.34,1436208.125445474,5.8732,5.877,5.8656,5.8656,1436208.1254
2012-02-24 13:30:00,15.34,15.34,15.27,15.28,1684248.039914469,5.8656,5.8656,5.8388,5.8426,1684248.0399
2012-02-24 14:00:00,15.28,15.29,15.25,15.25,777144.214777857,5.8426,5.8465,5.8312,5.8312,777144.2148
2012-02-24 14:30:00,15.26,15.32,15.24,15.3,1613447.374673319,5.835,5.8579,5.8273,5.8503,1613447.3747
2012-02-24 15:00:00,15.3,15.31,15.28,15.29,1093133.7609883584,5.8503,5.8541,5.8426,5.8465,1093133.761
2012-02-24 15:30:00,15.3,15.32,15.27,15.31,2766928.011404134,5.8503,5.8579,5.8388,5.8541,2766928.0114
2012-02-27 09:30:00,15.22,15.33,15.17,15.32,3352815.395580898,5.8197,5.8618,5.8006,5.8579,3352815.3956
2012-02-27 10:00:00,15.32,15.36,15.3,15.36,1655737.7049180327,5.8579,5.8732,5.8503,5.8732,1655737.7049
2012-02-27 10:30:00,15.36,15.49,15.34,15.39,2274887.1465906394,5.8732,5.9229,5.8656,5.8847,2274887.1466
2012-02-27 11:00:00,15.38,15.49,15.38,15.46,1187455.452601568,5.8809,5.9229,5.8809,5.9115,1187455.4526
2012-02-27 11:30:00,15.46,15.46,15.38,15.41,1830363.5067712043,5.9115,5.9115,5.8809,5.8923,1830363.5068
2012-02-27 12:00:00,15.41,15.45,15.38,15.45,1388928.486576384,5.8923,5.9076,5.8809,5.9076,1388928.4866
2012-02-27 12:30:00,15.45,15.47,15.42,15.42,724875.2672843906,5.9076,5.9153,5.8962,5.8962,724875.2673
2012-02-27 13:00:00,15.42,15.44,15.41,15.42,553100.4989308624,5.8962,5.9038,5.8923,5.8962,553100.4989
2012-02-27 13:30:00,15.42,15.45,15.4,15.4,1172487.5267284391,5.8962,5.9076,5.8885,5.8885,1172487.5267
2012-02-27 14:00:00,15.4,15.44,15.4,15.43,975291.0430030888,5.8885,5.9038,5.8885,5.9,975291.043
2012-02-27 14:30:00,15.43,15.46,15.41,15.45,1382988.8334521265,5.9,5.9115,5.8923,5.9076,1382988.8335
2012-02-27 15:00:00,15.45,15.45,15.36,15.4,2903777.619387028,5.9076,5.9076,5.8732,5.8885,2903777.6194
2012-02-27 15:30:00,15.4,15.46,15.39,15.39,2526253.2668092186,5.8885,5.9115,5.8847,5.8847,2526253.2668
2012-02-28 09:30:00,15.42,15.44,15.31,15.37,3018294.131622713,5.8962,5.9038,5.8541,5.877,3018294.1316
2012-02-28 10:00:00,15.37,15.41,15.32,15.36,2141838.91660727,5.877,5.8923,5.8579,5.8732,2141838.9166
2012-02-28 10:30:00,15.36,15.44,15.35,15.42,2259206.4623425994,5.8732,5.9038,5.8694,5.8962,2259206.4623
2012-02-28 11:00:00,15.42,15.43,15.4,15.43,1320741.2687099073,5.8962,5.9,5.8885,5.9,1320741.2687
2012-02-28 11:30:00,15.43,15.43,15.38,15.42,793300.0712758375,5.9,5.9,5.8809,5.8962,793300.0713
2012-02-28 12:00:00,15.43,15.43,15.39,15.4,705155.6189118556,5.9,5.9,5.8847,5.8885,705155.6189
2012-02-28 12:30:00,15.4,15.42,15.39,15.42,851033.4996436208,5.8885,5.8962,5.8847,5.8962,851033.4996
2012-02-28 13:00:00,15.42,15.47,15.42,15.45,1389403.6588263246,5.8962,5.9153,5.8962,5.9076,1389403.6588
2012-02-28 13:30:00,15.45,15.46,15.36,15.36,1895224.518888097,5.9076,5.9115,5.8732,5.8732,1895224.5189
2012-02-28 14:00:00,15.36,15.38,15.3,15.3,1118317.8902352103,5.8732,5.8809,5.8503,5.8503,1118317.8902
2012-02-28 14:30:00,15.31,15.38,15.3,15.37,1174863.387978142,5.8541,5.8809,5.8503,5.877,1174863.388
2012-02-28 15:00:00,15.38,15.43,15.35,15.42,1101449.2753623188,5.8809,5.9,5.8694,5.8962,1101449.2754
2012-02-28 15:30:00,15.42,15.44,15.38,15.42,2035637.9187455447,5.8962,5.9038,5.8809,5.8962,2035637.9187
2012-02-29 09:30:00,15.39,15.43,15.3,15.3,3267759.56284153,5.8847,5.9,5.8503,5.8503,3267759.5628
2012-02-29 10:00:00,15.31,15.32,15.25,15.29,2203848.895224519,5.8541,5.8579,5.8312,5.8465,2203848.8952
2012-02-29 10:30:00,15.29,15.3,15.16,15.17,2301496.792587313,5.8465,5.8503,5.7967,5.8006,2301496.7926
2012-02-29 11:00:00,15.18,15.2,15.09,15.09,2558089.8075552387,5.8044,5.812,5.77,5.77,2558089.8076
2012-02-29 11:30:00,15.09,15.14,15.08,15.11,2138987.8831076263,5.77,5.7891,5.7662,5.7776,2138987.8831
2012-02-29 12:00:00,15.11,15.15,15.11,15.14,1503920.17106201,5.7776,5.7929,5.7776,5.7891,1503920.1711
2012-02-29 12:30:00,15.14,15.14,15.11,15.11,638156.3316702305,5.7891,5.7891,5.7776,5.7776,638156.3317
2012-02-29 13:00:00,15.11,15.15,15.09,15.09,1253504.395343312,5.7776,5.7929,5.77,5.77,1253504.3953
2012-02-29 13:30:00,15.09,15.11,15.06,15.1,2039201.7106201,5.77,5.7776,5.7585,5.7738,2039201.7106
2012-02-29 14:00:00,15.1,15.12,15.1,15.1,1297457.8284628177,5.7738,5.7815,5.7738,5.7738,1297457.8285
2012-02-29 14:30:00,15.1,15.1,15.05,15.06,1679733.9035400334,5.7738,5.7738,5.7547,5.7585,1679733.9035
2012-02-29 15:00:00,15.06,15.06,15.0,15.02,2252078.87859349,5.7585,5.7585,5.7356,5.7432,2252078.8786
2012-02-29 15:30:00,15.02,15.08,15.0,15.05,5235210.263720599,5.7432,5.7662,5.7356,5.7547,5235210.2637
2012-03-01 09:30:00,15.1,15.27,15.08,15.27,2857448.325017819,5.7738,5.8388,5.7662,5.8388,2857448.325
2012-03-01 10:00:00,15.27,15.3,15.2,15.27,1537182.2285578523,5.8388,5.8503,5.812,5.8388,1537182.2286
2012-03-01 10:30:00,15.27,15.32,15.22,15.32,1600855.310049893,5.8388,5.8579,5.8197,5.8579,1600855.31
2012-03-01 11:00:00,15.32,15.34,15.29,15.34,1099548.5863625566,5.8579,5.8656,5.8465,5.8656,1099548.5864
2012-03-01 11:30:00,15.33,15.35,15.31,15.32,924447.612259444,5.8618,5.8694,5.8541,5.8579,924447.6123
2012-03-01 12:00:00,15.31,15.32,15.29,15.3,564742.2190544072,5.8541,5.8579,5.8465,5.8503,564742.2191
2012-03-01 12:30:00,15.3,15.32,15.29,15.3,797814.2076502732,5.8503,5.8579,5.8465,5.8503,797814.2077
2012-03-01 13:00:00,15.3,15.32,15.24,15.31,1141601.3304823,5.8503,5.8579,5.8273,5.8541,1141601.3305
2012-03-01 13:30:00,15.31,15.36,15.31,15.34,1806604.8942741745,5.8541,5.8732,5.8541,5.8656,1806604.8943
2012-03-01 14:00:00,15.34,15.35,15.31,15.32,1085293.4188643384,5.8656,5.8694,5.8541,5.8579,1085293.4189
2012-03-01 14:30:00,15.32,15.33,15.3,15.3,943216.916132098,5.8579,5.8618,5.8503,5.8503,943216.9161
2012-03-01 15:00:00,15.3,15.32,15.26,15.3,1223568.543597054,5.8503,5.8579,5.835,5.8503,1223568.5436
2012-03-01 15:30:00,15.3,15.32,15.25,15.31,3036588.2632454266,5.8503,5.8579,5.8312,5.8541,3036588.2632
2012-03-02 09:30:00,15.3,15.3,15.19,15.22,3393442.62295082,5.8503,5.8503,5.8082,5.8197,3393442.623
2012-03-02 10:00:00,15.21,15.22,15.14,15.15,2636730.8149204087,5.8159,5.8197,5.7891,5.7929,2636730.8149
2012-03-02 10:30:00,15.15,15.17,15.09,15.12,2764314.564029461,5.7929,5.8006,5.77,5.7815,2764314.564
2012-03-02 11:00:00,15.12,15.16,15.11,15.16,1849370.3967688289,5.7815,5.7967,5.7776,5.7967,1849370.3968
2012-03-02 11:30:00,15.16,15.17,15.08,15.11,1660014.2551674985,5.7967,5.8006,5.7662,5.7776,1660014.2552
2012-03-02 12:00:00,15.11,15.14,15.08,15.09,1449037.7761938702,5.7776,5.7891,5.7662,5.77,1449037.7762
2012-03-02 12:30:00,15.09,15.14,15.08,15.13,1373247.802328344,5.77,5.7891,5.7662,5.7853,1373247.8023
2012-03-02 13:00:00,15.13,15.13,15.1,15.11,816821.0976478974,5.7853,5.7853,5.7738,5.7776,816821.0976
2012-03-02 13:30:00,15.11,15.19,15.1,15.18,990258.9688762176,5.7776,5.8082,5.7738,5.8044,990258.9689
2012-03-02 14:00:00,15.18,15.22,15.17,15.21,1376098.8358279876,5.8044,5.8197,5.8006,5.8159,1376098.8358
2012-03-02 14:30:00,15.21,15.25,15.2,15.24,1697790.4490377763,5.8159,5.8312,5.812,5.8273,1697790.449
2012-03-02 15:00:00,15.24,15.29,15.22,15.28,2097647.8973627943,5.8273,5.8465,5.8197,5.8426,2097647.8974
2012-03-02 15:30:00,15.29,15.3,15.25,15.26,4757424.566405322,5.8465,5.8503,5.8312,5.835,4757424.5664
2012-03-05 09:30:00,14.98,15.12,14.96,15.1,6447137.087194108,5.7279,5.7815,5.7203,5.7738,6447137.0872
2012-03-05 10:00:00,15.11,15.13,14.99,15.01,3238536.469470183,5.7776,5.7853,5.7317,5.7394,3238536.4695
2012-03-05 10:30:00,15.01,15.06,15.0,15.03,1621762.8890472795,5.7394,5.7585,5.7356,5.747,1621762.889
2012-03-05 11:00:00,15.03,15.08,15.01,15.03,1668092.1834164886,5.747,5.7662,5.7394,5.747,1668092.1834
2012-03-05 11:30:00,15.03,15.04,15.01,15.02,1251841.29246852,5.747,5.7509,5.7394,5.7432,1251841.2925
2012-03-05 12:00:00,15.02,15.03,14.97,14.97,1939177.952007603,5.7432,5.747,5.7241,5.7241,1939177.952
2012-03-05 12:30:00,14.98,14.99,14.93,14.95,1436920.883820385,5.7279,5.7317,5.7088,5.7165,1436920.8838
2012-03-05 13:00:00,14.95,14.95,14.92,14.95,1161320.9788548348,5.7165,5.7165,5.705,5.7165,1161320.9789
2012-03-05 13:30:00,14.95,15.02,14.94,14.98,1211214.0650985984,5.7165,5.7432,5.7126,5.7279,1211214.0651
2012-03-05 14:00:00,14.98,15.05,14.98,15.03,902352.102637206,5.7279,5.7547,5.7279,5.747,902352.1026
2012-03-05 14:30:00,15.03,15.08,15.0,15.06,918745.5452601569,5.747,5.7662,5.7356,5.7585,918745.5453
2012-03-05 15:00:00,15.06,15.13,15.06,15.1,1200997.8617248754,5.7585,5.7853,5.7585,5.7738,1200997.8617
2012-03-05 15:30:00,15.1,15.1,15.02,15.03,3019719.648372535,5.7738,5.7738,5.7432,5.747,3019719.6484
2012-03-06 09:30:00,14.87,14.98,14.81,14.82,3207650.273224044,5.6859,5.7279,5.6629,5.6667,3207650.2732
2012-03-06 10:00:00,14.82,14.87,14.74,14.74,2327393.680209076,5.6667,5.6859,5.6362,5.6362,2327393.6802
2012-03-06 10:30:00,14.74,14.79,14.74,14.78,2051556.1891185555,5.6362,5.6553,5.6362,5.6514,2051556.1891
2012-03-06 11:00:00,14.77,14.82,14.74,14.82,1009265.8588738418,5.6476,5.6667,5.6362,5.6667,1009265.8589
2012-03-06 11:30:00,14.81,14.82,14.75,14.78,1678308.3867902115,5.6629,5.6667,5.64,5.6514,1678308.3868
2012-03-06 12:00:00,14.78,14.79,14.74,14.74,643145.6402946068,5.6514,5.6553,5.6362,5.6362,643145.6403
2012-03-06 12:30:00,14.74,14.79,14.74,14.74,907816.583511523,5.6362,5.6553,5.6362,5.6362,907816.5835
2012-03-06 13:00:00,14.74,14.75,14.7,14.71,1486576.383939178,5.6362,5.64,5.6209,5.6247,1486576.3839
2012-03-06 13:30:00,14.71,14.72,14.66,14.69,1907341.4112615825,5.6247,5.6285,5.6056,5.617,1907341.4113
2012-03-06 14:00:00,14.69,14.73,14.68,14.7,1196721.31147541,5.617,5.6323,5.6132,5.6209,1196721.3115
2012-03-06 14:30:00,14.7,14.73,14.68,14.72,859824.186267522,5.6209,5.6323,5.6132,5.6285,859824.1863
2012-03-06 15:00:00,14.71,14.75,14.71,14.74,1253504.395343312,5.6247,5.64,5.6247,5.6362,1253504.3953
2012-03-06 15:30:00,14.74,14.81,14.73,14.77,3215728.201473034,5.6362,5.6629,5.6323,5.6476,3215728.2015
2012-03-07 09:30:00,14.83,15.14,14.83,15.14,4043715.846994536,5.6706,5.7891,5.6706,5.7891,4043715.847
2012-03-07 10:00:00,15.14,15.15,14.95,14.96,2856973.1527678785,5.7891,5.7929,5.7165,5.7203,2856973.1528
2012-03-07 10:30:00,14.96,14.97,14.89,14.91,3442385.364694702,5.7203,5.7241,5.6935,5.7012,3442385.3647
2012-03-07 11:00:00,14.92,15.01,14.92,14.98,1410073.651698741,5.705,5.7394,5.705,5.7279,1410073.6517
2012-03-07 11:30:00,14.98,14.99,14.93,14.96,1235210.2637205988,5.7279,5.7317,5.7088,5.7203,1235210.2637
2012-03-07 12:00:00,14.96,14.99,14.96,14.99,528629.1280589214,5.7203,5.7317,5.7203,5.7317,528629.1281
2012-03-07 12:30:00,14.98,15.0,14.94,14.96,815870.7531480162,5.7279,5.7356,5.7126,5.7203,815870.7531
2012-03-07 13:00:00,14.96,14.96,14.92,14.93,572582.5611784272,5.7203,5.7203,5.705,5.7088,572582.5612
2012-03-07 13:30:00,14.93,14.93,14.9,14.92,676170.1116654788,5.7088,5.7088,5.6973,5.705,676170.1117
2012-03-07 14:00:00,14.92,14.96,14.91,14.93,860299.3585174626,5.705,5.7203,5.7012,5.7088,860299.3585
2012-03-07 14:30:00,14.93,14.95,14.89,14.95,1333333.3333333333,5.7088,5.7165,5.6935,5.7165,1333333.3333
2012-03-07 15:00:00,14.95,14.97,14.93,14.96,1186029.9358517462,5.7165,5.7241,5.7088,5.7203,1186029.9359
2012-03-07 15:30:00,14.96,15.0,14.95,14.98,2929199.3347588503,5.7203,5.7356,5.7165,5.7279,2929199.3348
2012-03-08 09:30:00,15.09,15.15,15.08,15.11,1666429.0805416964,5.77,5.7929,5.7662,5.7776,1666429.0805
2012-03-08 10:00:00,15.11,15.12,15.01,15.02,1021620.3373722977,5.7776,5.7815,5.7394,5.7432,1021620.3374
2012-03-08 10:30:00,15.02,15.03,14.96,15.01,1856497.9805179376,5.7432,5.747,5.7203,5.7394,1856497.9805
2012-03-08 11:00:00,15.01,15.11,15.01,15.04,1129722.0242337848,5.7394,5.7776,5.7394,5.7509,1129722.0242
2012-03-08 11:30:00,15.04,15.05,15.03,15.03,658113.5661677358,5.7509,5.7547,5.747,5.747,658113.5662
2012-03-08 12:00:00,15.03,15.08,15.02,15.06,576146.3530529817,5.747,5.7662,5.7432,5.7585,576146.3531
2012-03-08 12:30:00,15.07,15.08,15.05,15.05,453314.3264433357,5.7623,5.7662,5.7547,5.7547,453314.3264
2012-03-08 13:00:00,15.05,15.06,15.0,15.03,912093.1337609884,5.7547,5.7585,5.7356,5.747,912093.1338
2012-03-08 13:30:00,15.03,15.07,15.03,15.06,1364694.7018294132,5.747,5.7623,5.747,5.7585,1364694.7018
2012-03-08 14:00:00,15.07,15.08,15.05,15.06,660489.4274174388,5.7623,5.7662,5.7547,5.7585,660489.4274
2012-03-08 14:30:00,15.06,15.13,15.06,15.13,649798.0517937753,5.7585,5.7853,5.7585,5.7853,649798.0518
2012-03-08 15:00:00,15.13,15.15,15.11,15.11,1580898.075552388,5.7853,5.7929,5.7776,5.7776,1580898.0756
2012-03-08 15:30:00,15.11,15.11,15.05,15.06,2701354.240912331,5.7776,5.7776,5.7547,5.7585,2701354.2409
2012-03-09 09:30:00,15.08,15.24,15.06,15.16,2832026.6096459967,5.7662,5.8273,5.7585,5.7967,2832026.6096
2012-03-09 10:00:00,15.16,15.28,15.14,15.26,1612734.6162984082,5.7967,5.8426,5.7891,5.835,1612734.6163
2012-03-09 10:30:00,15.27,15.33,15.25,15.26,1533618.4366832976,5.8388,5.8618,5.8312,5.835,1533618.4367
2012-03-09 11:00:00,15.26,15.27,15.22,15.22,705155.6189118556,5.835,5.8388,5.8197,5.8197,705155.6189
2012-03-09 11:30:00,15.22,15.23,15.18,15.19,665241.1499168449,5.8197,5.8235,5.8044,5.8082,665241.1499
2012-03-09 12:00:00,15.19,15.22,15.18,15.21,734853.8845331433,5.8082,5.8197,5.8044,5.8159,734853.8845
2012-03-09 12:30:00,15.21,15.21,15.17,15.18,359467.80708006653,5.8159,5.8159,5.8006,5.8044,359467.8071
2012-03-09 13:00:00,15.17,15.21,15.17,15.21,525302.9223093372,5.8006,5.8159,5.8006,5.8159,525302.9223
2012-03-09 13:30:00,15.21,15.21,15.19,15.2,469707.76906628656,5.8159,5.8159,5.8082,5.812,469707.7691
2012-03-09 14:00:00,15.2,15.22,15.2,15.22,1228082.6799714896,5.812,5.8197,5.812,5.8197,1228082.68
2012-03-09 14:30:00,15.22,15.25,15.22,15.24,1733428.3677833215,5.8197,5.8312,5.8197,5.8273,1733428.3678
2012-03-09 15:00:00,15.24,15.29,15.24,15.27,1841054.882394868,5.8273,5.8465,5.8273,5.8388,1841054.8824
2012-03-09 15:30:00,15.27,15.27,15.23,15.26,2702779.7576621524,5.8388,5.8388,5.8235,5.835,2702779.7577
2012-03-12 09:30:00,15.3,15.32,15.22,15.3,1146828.2252316466,5.8503,5.8579,5.8197,5.8503,1146828.2252
2012-03-12 10:00:00,15.3,15.3,15.15,15.16,1053932.0503682585,5.8503,5.8503,5.7929,5.7967,1053932.0504
2012-03-12 10:30:00,15.16,15.16,15.09,15.1,864100.7365169874,5.7967,5.7967,5.77,5.7738,864100.7365
2012-03-12 11:00:00,15.1,15.11,15.04,15.07,1001663.1028747922,5.7738,5.7776,5.7509,5.7623,1001663.1029
2012-03-12 11:30:00,15.07,15.09,15.06,15.06,678308.3867902114,5.7623,5.77,5.7585,5.7585,678308.3868
2012-03-12 12:00:00,15.07,15.15,15.05,15.15,839391.779520076,5.7623,5.7929,5.7547,5.7929,839391.7795
2012-03-12 12:30:00,15.15,15.18,15.13,15.18,549061.5348063674,5.7929,5.8044,5.7853,5.8044,549061.5348
2012-03-12 13:00:00,15.18,15.2,15.15,15.17,387978.1420765027,5.8044,5.812,5.7929,5.8006,387978.1421
2012-03-12 13:30:00,15.17,15.25,15.17,15.22,677120.4561653599,5.8006,5.8312,5.8006,5.8197,677120.4562
2012-03-12 14:00:00,15.22,15.24,15.2,15.22,409360.8933238299,5.8197,5.8273,5.812,5.8197,409360.8933
2012-03-12 14:30:00,15.22,15.23,15.19,15.23,352577.8094559278,5.8197,5.8235,5.8082,5.8235,352577.8095
2012-03-12 15:00:00,15.23,15.24,15.2,15.24,976954.1458778807,5.8235,5.8273,5.812,5.8273,976954.1459
2012-03-12 15:30:00,15.23,15.24,15.18,15.23,1669042.5279163695,5.8235,5.8273,5.8044,5.8235,1669042.5279
2012-03-13 09:30:00,15.3,15.3,15.17,15.22,1952482.77500594,5.8503,5.8503,5.8006,5.8197,1952482.775
2012-03-13 10:00:00,15.22,15.22,15.08,15.16,2060109.2896174863,5.8197,5.8197,5.7662,5.7967,2060109.2896
2012-03-13 10:30:00,15.15,15.24,15.14,15.24,1855547.636018057,5.7929,5.8273,5.7891,5.8273,1855547.636
2012-03-13 11:00:00,15.24,15.34,15.23,15.32,1982656.212877168,5.8273,5.8656,5.8235,5.8579,1982656.2129
2012-03-13 11:30:00,15.32,15.41,15.3,15.4,2418626.752197672,5.8579,5.8923,5.8503,5.8885,2418626.7522
2012-03-13 12:00:00,15.4,15.44,15.37,15.43,1091945.8303635067,5.8885,5.9038,5.877,5.9,1091945.8304
2012-03-13 12:30:00,15.43,15.46,15.41,15.46,1084105.488239487,5.9,5.9115,5.8923,5.9115,1084105.4882
2012-03-13 13:00:00,15.46,15.51,15.44,15.49,1668567.355666429,5.9115,5.9306,5.9038,5.9229,1668567.3557
2012-03-13 13:30:00,15.49,15.58,15.46,15.57,2259681.63459254,5.9229,5.9573,5.9115,5.9535,2259681.6346
2012-03-13 14:00:00,15.57,15.65,15.56,15.57,3260156.8068424803,5.9535,5.9841,5.9497,5.9535,3260156.8068
2012-03-13 14:30:00,15.57,15.6,15.46,15.51,2618674.2694226657,5.9535,5.965,5.9115,5.9306,2618674.2694
2012-03-13 15:00:00,15.51,15.66,15.51,15.64,2969588.976003801,5.9306,5.9879,5.9306,5.9803,2969588.976
2012-03-13 15:30:00,15.64,15.72,15.63,15.71,6867426.942266571,5.9803,6.0109,5.9765,6.0071,6867426.9423
2012-03-14 09:30:00,15.7,15.72,15.6,15.72,2940841.054882395,6.0032,6.0109,5.965,6.0109,2940841.0549
2012-03-14 10:00:00,15.72,15.77,15.72,15.75,2425991.922071751,6.0109,6.03,6.0109,6.0223,2425991.9221
2012-03-14 10:30:00,15.75,15.81,15.73,15.78,2862675.219767166,6.0223,6.0453,6.0147,6.0338,2862675.2198
2012-03-14 11:00:00,15.78,15.81,15.76,15.78,1290330.2447137088,6.0338,6.0453,6.0262,6.0338,1290330.2447
2012-03-14 11:30:00,15.78,15.8,15.76,15.8,1231884.0579710144,6.0338,6.0415,6.0262,6.0415,1231884.058
2012-03-14 12:00:00,15.8,15.81,15.78,15.78,1065811.3566167736,6.0415,6.0453,6.0338,6.0338,1065811.3566
2012-03-14 12:30:00,15.79,15.88,15.78,15.87,1908529.3418864333,6.0376,6.0721,6.0338,6.0682,1908529.3419
2012-03-14 13:00:00,15.87,15.87,15.81,15.82,1569493.9415538134,6.0682,6.0682,6.0453,6.0491,1569493.9416
2012-03-14 13:30:00,15.82,15.82,15.74,15.75,1268709.907341411,6.0491,6.0491,6.0185,6.0223,1268709.9073
2012-03-14 14:00:00,15.76,15.8,15.75,15.78,1367783.3214540272,6.0262,6.0415,6.0223,6.0338,1367783.3215
2012-03-14 14:30:00,15.78,15.84,15.76,15.83,1254454.7398431932,6.0338,6.0568,6.0262,6.0529,1254454.7398
2012-03-14 15:00:00,15.83,15.83,15.75,15.8,1200522.6894749347,6.0529,6.0529,6.0223,6.0415,1200522.6895
2012-03-14 15:30:00,15.8,15.84,15.78,15.83,3354240.91233072,6.0415,6.0568,6.0338,6.0529,3354240.9123
2012-03-15 09:30:00,15.68,15.75,15.62,15.62,3055119.98099311,5.9956,6.0223,5.9726,5.9726,3055119.981
2012-03-15 10:00:00,15.62,15.71,15.54,15.62,3265383.701591827,5.9726,6.0071,5.942,5.9726,3265383.7016
2012-03-15 10:30:00,15.62,15.64,15.56,15.61,1594440.484675695,5.9726,5.9803,5.9497,5.9688,1594440.4847
2012-03-15 11:00:00,15.62,15.64,15.57,15.57,1352340.2233309576,5.9726,5.9803,5.9535,5.9535,1352340.2233
2012-03-15 11:30:00,15.57,15.57,15.46,15.49,2834402.4708957,5.9535,5.9535,5.9115,5.9229,2834402.4709
2012-03-15 12:00:00,15.49,15.52,15.49,15.52,1291993.347588501,5.9229,5.9344,5.9229,5.9344,1291993.3476
2012-03-15 12:30:00,15.52,15.56,15.51,15.53,1522927.0610596342,5.9344,5.9497,5.9306,5.9382,1522927.0611
2012-03-15 13:00:00,15.53,15.55,15.5,15.51,1571157.0444286054,5.9382,5.9459,5.9268,5.9306,1571157.0444
2012-03-15 13:30:00,15.51,15.54,15.48,15.53,1456165.3599429794,5.9306,5.942,5.9191,5.9382,1456165.3599
2012-03-15 14:00:00,15.53,15.53,15.48,15.5,2566405.3219292,5.9382,5.9382,5.9191,5.9268,2566405.3219
2012-03-15 14:30:00,15.5,15.51,15.48,15.5,1267284.3905915895,5.9268,5.9306,5.9191,5.9268,1267284.3906
2012-03-15 15:00:00,15.5,15.51,15.46,15.51,1405797.1014492754,5.9268,5.9306,5.9115,5.9306,1405797.1014
2012-03-15 15:30:00,15.51,15.54,15.48,15.5,4595628.415300546,5.9306,5.942,5.9191,5.9268,4595628.4153
2012-03-16 09:30:00,15.54,15.73,15.51,15.7,9854597.291518176,5.942,6.0147,5.9306,6.0032,9854597.2915
2012-03-16 10:00:00,15.7,15.82,15.7,15.81,1991684.48562604,6.0032,6.0491,6.0032,6.0453,1991684.4856
2012-03-16 10:30:00,15.81,15.86,15.8,15.8,1550487.051556189,6.0453,6.0644,6.0415,6.0415,1550487.0516
2012-03-16 11:00:00,15.81,15.85,15.8,15.84,1734616.298408173,6.0453,6.0606,6.0415,6.0568,1734616.2984
2012-03-16 11:30:00,15.84,15.95,15.83,15.94,2256830.6010928964,6.0568,6.0988,6.0529,6.095,2256830.6011
2012-03-16 12:00:00,15.94,15.95,15.86,15.86,1219767.1655975292,6.095,6.0988,6.0644,6.0644,1219767.1656
2012-03-16 12:30:00,15.86,15.88,15.83,15.86,1259681.63459254,6.0644,6.0721,6.0529,6.0644,1259681.6346
2012-03-16 13:00:00,15.85,15.87,15.84,15.84,956046.5668804942,6.0606,6.0682,6.0568,6.0568,956046.5669
2012-03-16 13:30:00,15.84,15.84,15.79,15.8,1146115.4668567355,6.0568,6.0568,6.0376,6.0415,1146115.4669
2012-03-16 14:00:00,15.8,15.83,15.79,15.83,784746.9707769067,6.0415,6.0529,6.0376,6.0529,784746.9708
2012-03-16 14:30:00,15.83,15.84,15.8,15.8,911617.9615110478,6.0529,6.0568,6.0415,6.0415,911617.9615
2012-03-16 15:00:00,15.8,15.81,15.78,15.79,1534806.367308149,6.0415,6.0453,6.0338,6.0376,1534806.3673
2012-03-16 15:30:00,15.79,15.89,15.75,15.86,6452839.154193395,6.0376,6.0759,6.0223,6.0644,6452839.1542
2012-03-19 09:30:00,15.68,15.82,15.62,15.68,4279401.282965075,5.9956,6.0491,5.9726,5.9956,4279401.283
2012-03-19 10:00:00,15.68,15.7,15.64,15.65,3289617.486338798,5.9956,6.0032,5.9803,5.9841,3289617.4863
2012-03-19 10:30:00,15.65,15.7,15.63,15.68,1217628.8904727965,5.9841,6.0032,5.9765,5.9956,1217628.8905
2012-03-19 11:00:00,15.68,15.69,15.61,15.64,1363981.9434545024,5.9956,5.9994,5.9688,5.9803,1363981.9435
2012-03-19 11:30:00,15.64,15.75,15.63,15.75,1779757.6621525304,5.9803,6.0223,5.9765,6.0223,1779757.6622
2012-03-19 12:00:00,15.75,15.77,15.71,15.75,907103.825136612,6.0223,6.03,6.0071,6.0223,907103.8251
2012-03-19 12:30:00,15.75,15.76,15.72,15.75,1690425.2791636968,6.0223,6.0262,6.0109,6.0223,1690425.2792
2012-03-19 13:00:00,15.75,15.87,15.73,15.87,1218341.6488477073,6.0223,6.0682,6.0147,6.0682,1218341.6488
2012-03-19 13:30:00,15.87,15.93,15.84,15.92,1476122.594440485,6.0682,6.0912,6.0568,6.0874,1476122.5944
2012-03-19 14:00:00,15.92,15.94,15.9,15.94,1299596.1035875506,6.0874,6.095,6.0797,6.095,1299596.1036
2012-03-19 14:30:00,15.93,15.97,15.91,15.94,1349964.3620812546,6.0912,6.1065,6.0835,6.095,1349964.3621
2012-03-19 15:00:00,15.94,15.99,15.93,15.94,1758850.0831551438,6.095,6.1141,6.0912,6.095,1758850.0832
2012-03-19 15:30:00,15.95,15.95,15.89,15.91,3134473.746733191,6.0988,6.0988,6.0759,6.0835,3134473.7467
2012-03-20 09:30:00,15.78,15.78,15.64,15.64,2431456.402946068,6.0338,6.0338,5.9803,5.9803,2431456.4029
2012-03-20 10:00:00,15.64,15.7,15.62,15.68,1345925.3979567594,5.9803,6.0032,5.9726,5.9956,1345925.398
2012-03-20 10:30:00,15.68,15.74,15.67,15.71,625801.8531717748,5.9956,6.0185,5.9918,6.0071,625801.8532
2012-03-20 11:00:00,15.71,15.74,15.7,15.73,527678.7835590402,6.0071,6.0185,6.0032,6.0147,527678.7836
2012-03-20 11:30:00,15.73,15.73,15.65,15.67,935851.7462580184,6.0147,6.0147,5.9841,5.9918,935851.7463
2012-03-20 12:00:00,15.67,15.71,15.66,15.68,553813.2573057733,5.9918,6.0071,5.9879,5.9956,553813.2573
2012-03-20 12:30:00,15.67,15.71,15.67,15.7,432169.1613209789,5.9918,6.0071,5.9918,6.0032,432169.1613
2012-03-20 13:00:00,15.7,15.72,15.69,15.7,768828.7004038964,6.0032,6.0109,5.9994,6.0032,768828.7004
2012-03-20 13:30:00,15.7,15.72,15.68,15.71,714183.891660727,6.0032,6.0109,5.9956,6.0071,714183.8917
2012-03-20 14:00:00,15.71,15.78,15.71,15.76,784034.2124019958,6.0071,6.0338,6.0071,6.0262,784034.2124
2012-03-20 14:30:00,15.76,15.79,15.74,15.77,938227.6075077216,6.0262,6.0376,6.0185,6.03,938227.6075
2012-03-20 15:00:00,15.78,15.8,15.74,15.75,1051081.0168686148,6.0338,6.0415,6.0185,6.0223,1051081.0169
2012-03-20 15:30:00,15.75,15.78,15.73,15.74,2167260.6319790925,6.0223,6.0338,6.0147,6.0185,2167260.632
2012-03-21 09:30:00,15.73,15.8,15.7,15.75,1485150.867189356,6.0147,6.0415,6.0032,6.0223,1485150.8672
2012-03-21 10:00:00,15.75,15.8,15.69,15.7,1462817.771442148,6.0223,6.0415,5.9994,6.0032,1462817.7714
2012-03-21 10:30:00,15.7,15.76,15.67,15.68,1155618.9118555477,6.0032,6.0262,5.9918,5.9956,1155618.9119
2012-03-21 11:00:00,15.67,15.69,15.63,15.67,2066999.287241625,5.9918,5.9994,5.9765,5.9918,2066999.2872
2012-03-21 11:30:00,15.67,15.76,15.67,15.74,1037301.0216203374,5.9918,6.0262,5.9918,6.0185,1037301.0216
2012-03-21 12:00:00,15.74,15.78,15.71,15.78,734378.7122832027,6.0185,6.0338,6.0071,6.0338,734378.7123
2012-03-21 12:30:00,15.78,15.81,15.75,15.81,873129.0092658589,6.0338,6.0453,6.0223,6.0453,873129.0093
2012-03-21 13:00:00,15.81,15.81,15.78,15.8,869327.6312663341,6.0453,6.0453,6.0338,6.0415,869327.6313
2012-03-21 13:30:00,15.8,15.83,15.74,15.83,1526253.2668092183,6.0415,6.0529,6.0185,6.0529,1526253.2668
2012-03-21 14:00:00,15.83,15.86,15.81,15.82,1701116.6547873605,6.0529,6.0644,6.0453,6.0491,1701116.6548
2012-03-21 14:30:00,15.82,15.84,15.8,15.82,1069612.7346162985,6.0491,6.0568,6.0415,6.0491,1069612.7346
2012-03-21 15:00:00,15.82,15.86,15.82,15.85,1474697.0776906628,6.0491,6.0644,6.0491,6.0606,1474697.0777
2012-03-21 15:30:00,15.85,15.85,15.75,15.75,4853884.533143264,6.0606,6.0606,6.0223,6.0223,4853884.5331
2012-03-22 09:30:00,15.64,15.72,15.57,15.65,1933000.7127583749,5.9803,6.0109,5.9535,5.9841,1933000.7128
2012-03-22 10:00:00,15.65,15.68,15.61,15.63,1121881.6821097648,5.9841,5.9956,5.9688,5.9765,1121881.6821
2012-03-22 10:30:00,15.63,15.65,15.58,15.63,814207.6502732241,5.9765,5.9841,5.9573,5.9765,814207.6503
2012-03-22 11:00:00,15.63,15.68,15.6,15.67,763364.2195295795,5.9765,5.9956,5.965,5.9918,763364.2195
2012-03-22 11:30:00,15.67,15.73,15.67,15.71,800427.6550249466,5.9918,6.0147,5.9918,6.0071,800427.655
2012-03-22 12:00:00,15.72,15.77,15.71,15.72,560228.0826799715,6.0109,6.03,6.0071,6.0109,560228.0827
2012-03-22 12:30:00,15.72,15.79,15.69,15.79,696127.3461629841,6.0109,6.0376,5.9994,6.0376,696127.3462
2012-03-22 13:00:00,15.78,15.84,15.78,15.84,871465.9063910667,6.0338,6.0568,6.0338,6.0568,871465.9064
2012-03-22 13:30:00,15.83,15.88,15.8,15.81,1010216.203373723,6.0529,6.0721,6.0415,6.0453,1010216.2034
2012-03-22 14:00:00,15.81,15.82,15.74,15.8,693276.3126633405,6.0453,6.0491,6.0185,6.0415,693276.3127
2012-03-22 14:30:00,15.8,15.8,15.73,15.73,744594.9156569256,6.0415,6.0415,6.0147,6.0147,744594.9157
2012-03-22 15:00:00,15.73,15.77,15.68,15.77,1060346.8757424566,6.0147,6.03,5.9956,6.03,1060346.8757
2012-03-22 15:30:00,15.77,15.89,15.75,15.83,3633879.781420765,6.03,6.0759,6.0223,6.0529,3633879.7814
2012-03-23 09:30:00,15.88,15.9,15.65,15.67,2706343.549536708,6.0721,6.0797,5.9841,5.9918,2706343.5495
2012-03-23 10:00:00,15.67,15.67,15.56,15.59,2215015.443098123,5.9918,5.9918,5.9497,5.9612,2215015.4431
2012-03-23 10:30:00,15.59,15.72,15.58,15.72,1552625.326680922,5.9612,6.0109,5.9573,6.0109,1552625.3267
2012-03-23 11:00:00,15.72,15.73,15.63,15.68,1102637.2059871703,6.0109,6.0147,5.9765,5.9956,1102637.206
2012-03-23 11:30:00,15.68,15.69,15.61,15.65,1479211.214065099,5.9956,5.9994,5.9688,5.9841,1479211.2141
2012-03-23 12:00:00,15.65,15.65,15.59,15.59,763364.2195295795,5.9841,5.9841,5.9612,5.9612,763364.2195
2012-03-23 12:30:00,15.6,15.61,15.59,15.61,917320.028510335,5.965,5.9688,5.9612,5.9688,917320.0285
2012-03-23 13:00:00,15.61,15.64,15.6,15.64,793062.4851508673,5.9688,5.9803,5.965,5.9803,793062.4852
2012-03-23 13:30:00,15.64,15.64,15.58,15.59,862437.6336421953,5.9803,5.9803,5.9573,5.9612,862437.6336
2012-03-23 14:00:00,15.59,15.62,15.56,15.6,887146.5906391067,5.9612,5.9726,5.9497,5.965,887146.5906
2012-03-23 14:30:00,15.6,15.62,15.59,15.6,976241.3875029698,5.965,5.9726,5.9612,5.965,976241.3875
2012-03-23 15:00:00,15.6,15.6,15.54,15.55,1467807.0800665242,5.965,5.965,5.942,5.9459,1467807.0801
2012-03-23 15:30:00,15.56,15.63,15.55,15.6,4414112.615823236,5.9497,5.9765,5.9459,5.965,4414112.6158
2012-03-26 09:30:00,15.78,15.94,15.72,15.93,2094321.69161321,6.0338,6.095,6.0109,6.0912,2094321.6916
2012-03-26 10:00:00,15.92,15.94,15.88,15.92,1590163.9344262294,6.0874,6.095,6.0721,6.0874,1590163.9344
2012-03-26 10:30:00,15.92,15.99,15.89,15.98,1174150.629603231,6.0874,6.1141,6.0759,6.1103,1174150.6296
2012-03-26 11:00:00,15.98,15.99,15.94,15.95,964837.2535043954,6.1103,6.1141,6.095,6.0988,964837.2535
2012-03-26 11:30:00,15.95,15.95,15.89,15.91,779757.6621525303,6.0988,6.0988,6.0759,6.0835,779757.6622
2012-03-26 12:00:00,15.91,15.94,15.9,15.94,657638.3939177953,6.0835,6.095,6.0797,6.095,657638.3939
2012-03-26 12:30:00,15.94,15.97,15.92,15.96,636968.401045379,6.095,6.1065,6.0874,6.1026,636968.401
2012-03-26 13:00:00,15.95,15.97,15.94,15.95,599667.3794250416,6.0988,6.1065,6.095,6.0988,599667.3794
2012-03-26 13:30:00,15.95,15.97,15.94,15.95,604894.2741743883,6.0988,6.1065,6.095,6.0988,604894.2742
2012-03-26 14:00:00,15.95,16.01,15.94,15.97,1444048.467569494,6.0988,6.1218,6.095,6.1065,1444048.4676
2012-03-26 14:30:00,15.97,16.02,15.97,15.99,998099.3110002376,6.1065,6.1256,6.1065,6.1141,998099.311
2012-03-26 15:00:00,15.99,16.03,15.99,16.0,1025184.129246852,6.1141,6.1294,6.1141,6.1179,1025184.1292
2012-03-26 15:30:00,16.0,16.03,15.96,16.02,3502019.482062248,6.1179,6.1294,6.1026,6.1256,3502019.4821
2012-03-27 09:30:00,16.04,16.06,15.91,15.93,1784271.798526966,6.1332,6.1409,6.0835,6.0912,1784271.7985
2012-03-27 10:00:00,15.93,16.06,15.89,15.97,2452363.9819434546,6.0912,6.1409,6.0759,6.1065,2452363.9819
2012-03-27 10:30:00,15.98,16.07,15.94,15.97,1725112.8534093609,6.1103,6.1447,6.095,6.1065,1725112.8534
2012-03-27 11:00:00,15.97,16.02,15.97,16.01,789736.279401283,6.1065,6.1256,6.1065,6.1218,789736.2794
2012-03-27 11:30:00,16.01,16.02,15.99,15.99,826562.1287716797,6.1218,6.1256,6.1141,6.1141,826562.1288
2012-03-27 12:00:00,15.99,16.01,15.99,16.0,591589.4511760513,6.1141,6.1218,6.1141,6.1179,591589.4512
2012-03-27 12:30:00,16.0,16.02,15.99,16.01,890235.2102637206,6.1179,6.1256,6.1141,6.1218,890235.2103
2012-03-27 13:00:00,16.01,16.02,15.98,15.99,581373.2478023283,6.1218,6.1256,6.1103,6.1141,581373.2478
2012-03-27 13:30:00,15.99,16.01,15.99,15.99,1146353.052981706,6.1141,6.1218,6.1141,6.1141,1146353.053
2012-03-27 14:00:00,15.99,16.0,15.97,15.99,1486338.7978142076,6.1141,6.1179,6.1065,6.1141,1486338.7978
2012-03-27 14:30:00,15.99,16.0,15.97,15.99,1578284.6281777143,6.1141,6.1179,6.1065,6.1141,1578284.6282
2012-03-27 15:00:00,15.99,16.02,15.93,15.94,2454977.429318128,6.1141,6.1256,6.0912,6.095,2454977.4293
2012-03-27 15:30:00,15.94,15.96,15.91,15.94,3367308.1492040865,6.095,6.1026,6.0835,6.095,3367308.1492
2012-03-28 09:30:00,15.9,15.94,15.77,15.78,1830363.5067712043,6.0797,6.095,6.03,6.0338,1830363.5068
2012-03-28 10:00:00,15.78,15.87,15.76,15.83,3320266.0964599666,6.0338,6.0682,6.0262,6.0529,3320266.0965
2012-03-28 10:30:00,15.83,15.84,15.77,15.79,1599667.3794250416,6.0529,6.0568,6.03,6.0376,1599667.3794
2012-03-28 11:00:00,15.79,15.81,15.75,15.76,835827.9876455215,6.0376,6.0453,6.0223,6.0262,835827.9876
2012-03-28 11:30:00,15.76,15.77,15.66,15.68,818721.7866476598,6.0262,6.03,5.9879,5.9956,818721.7866
2012-03-28 12:00:00,15.68,15.69,15.64,15.66,985744.832501782,5.9956,5.9994,5.9803,5.9879,985744.8325
2012-03-28 12:30:00,15.66,15.68,15.62,15.64,952957.9472558802,5.9879,5.9956,5.9726,5.9803,952957.9473
2012-03-28 13:00:00,15.64,15.66,15.57,15.6,1155381.325730577,5.9803,5.9879,5.9535,5.965,1155381.3257
2012-03-28 13:30:00,15.6,15.62,15.58,15.59,724875.2672843906,5.965,5.9726,5.9573,5.9612,724875.2673
2012-03-28 14:00:00,15.59,15.6,15.55,15.57,956046.5668804942,5.9612,5.965,5.9459,5.9535,956046.5669
2012-03-28 14:30:00,15.57,15.63,15.57,15.62,1468757.4245664054,5.9535,5.9765,5.9535,5.9726,1468757.4246
2012-03-28 15:00:00,15.62,15.68,15.62,15.67,1037776.193870278,5.9726,5.9956,5.9726,5.9918,1037776.1939
2012-03-28 15:30:00,15.67,15.7,15.66,15.67,2617961.511047755,5.9918,6.0032,5.9879,5.9918,2617961.511
2012-03-29 09:30:00,15.61,15.63,15.47,15.48,3368496.079828938,5.9688,5.9765,5.9153,5.9191,3368496.0798
2012-03-29 10:00:00,15.47,15.58,15.46,15.47,2829888.334521264,5.9153,5.9573,5.9115,5.9153,2829888.3345
2012-03-29 10:30:00,15.47,15.59,15.45,15.57,2800665.241149917,5.9153,5.9612,5.9076,5.9535,2800665.2411
2012-03-29 11:00:00,15.57,15.61,15.53,15.53,2102874.792112141,5.9535,5.9688,5.9382,5.9382,2102874.7921
2012-03-29 11:30:00,15.53,15.56,15.52,15.53,1794488.001900689,5.9382,5.9497,5.9344,5.9382,1794488.0019
2012-03-29 12:00:00,15.53,15.55,15.51,15.54,750772.1549061534,5.9382,5.9459,5.9306,5.942,750772.1549
2012-03-29 12:30:00,15.54,15.56,15.5,15.52,820147.3033974816,5.942,5.9497,5.9268,5.9344,820147.3034
2012-03-29 13:00:00,15.53,15.54,15.5,15.52,991922.0717510098,5.9382,5.942,5.9268,5.9344,991922.0718
2012-03-29 13:30:00,15.51,15.56,15.51,15.54,1122594.4404846758,5.9306,5.9497,5.9306,5.942,1122594.4405
2012-03-29 14:00:00,15.53,15.58,15.53,15.58,2326918.507959136,5.9382,5.9573,5.9382,5.9573,2326918.508
2012-03-29 14:30:00,15.58,15.58,15.56,15.58,2278926.110715134,5.9573,5.9573,5.9497,5.9573,2278926.1107
2012-03-29 15:00:00,15.58,15.6,15.56,15.56,2052268.9474934663,5.9573,5.965,5.9497,5.9497,2052268.9475
2012-03-29 15:30:00,15.56,15.61,15.56,15.57,4488001.900689,5.9497,5.9688,5.9497,5.9535,4488001.9007
2012-03-30 09:30:00,15.7,15.74,15.61,15.62,2080066.524114992,6.0032,6.0185,5.9688,5.9726,2080066.5241
2012-03-30 10:00:00,15.62,15.64,15.47,15.49,2201948.2062247563,5.9726,5.9803,5.9153,5.9229,2201948.2062
2012-03-30 10:30:00,15.49,15.49,15.43,15.45,1840579.7101449275,5.9229,5.9229,5.9,5.9076,1840579.7101
2012-03-30 11:00:00,15.46,15.56,15.46,15.55,1105725.8256117844,5.9115,5.9497,5.9115,5.9459,1105725.8256
2012-03-30 11:30:00,15.55,15.56,15.49,15.51,802565.9301496793,5.9459,5.9497,5.9229,5.9306,802565.9301
2012-03-30 12:00:00,15.51,15.51,15.47,15.5,1043478.2608695652,5.9306,5.9306,5.9153,5.9268,1043478.2609
2012-03-30 12:30:00,15.5,15.56,15.48,15.51,763601.8056545497,5.9268,5.9497,5.9191,5.9306,763601.8057
2012-03-30 13:00:00,15.51,15.53,15.49,15.5,914231.4088857212,5.9306,5.9382,5.9229,5.9268,914231.4089
2012-03-30 13:30:00,15.5,15.53,15.49,15.53,1693751.4849132812,5.9268,5.9382,5.9229,5.9382,1693751.4849
2012-03-30 14:00:00,15.53,15.53,15.51,15.52,1043715.8469945356,5.9382,5.9382,5.9306,5.9344,1043715.847
2012-03-30 14:30:00,15.52,15.53,15.49,15.5,1240437.1584699454,5.9344,5.9382,5.9229,5.9268,1240437.1585
2012-03-30 15:00:00,15.5,15.51,15.46,15.5,1212877.1679733903,5.9268,5.9306,5.9115,5.9268,1212877.168
2012-03-30 15:30:00,15.5,15.54,15.48,15.52,3688999.762413875,5.9268,5.942,5.9191,5.9344,3688999.7624
2012-04-02 09:30:00,15.44,15.45,15.26,15.28,3770966.975528629,5.9038,5.9076,5.835,5.8426,3770966.9755
2012-04-02 10:00:00,15.29,15.45,15.29,15.39,2578047.042052744,5.8465,5.9076,5.8465,5.8847,2578047.0421
2012-04-02 10:30:00,15.39,15.42,15.35,15.4,1597053.9320503685,5.8847,5.8962,5.8694,5.8885,1597053.9321
2012-04-02 11:00:00,15.4,15.47,15.37,15.41,2250415.7757186983,5.8885,5.9153,5.877,5.8923,2250415.7757
2012-04-02 11:30:00,15.4,15.46,15.39,15.43,897125.2078878593,5.8885,5.9115,5.8847,5.9,897125.2079
2012-04-02 12:00:00,15.43,15.46,15.42,15.43,1193157.5196008554,5.9,5.9115,5.8962,5.9,1193157.5196
2012-04-02 12:30:00,15.43,15.46,15.41,15.43,1023045.8541221193,5.9,5.9115,5.8923,5.9,1023045.8541
2012-04-02 13:00:00,15.43,15.46,15.42,15.44,1230933.7134711333,5.9,5.9115,5.8962,5.9038,1230933.7135
2012-04-02 13:30:00,15.44,15.45,15.44,15.45,875267.2843905917,5.9038,5.9076,5.9038,5.9076,875267.2844
2012-04-02 14:00:00,15.45,15.46,15.43,15.45,823235.9230220956,5.9076,5.9115,5.9,5.9076,823235.923
2012-04-02 14:30:00,15.45,15.45,15.43,15.44,1358517.4625801854,5.9076,5.9076,5.9,5.9038,1358517.4626
2012-04-02 15:00:00,15.44,15.48,15.43,15.46,2547160.845806605,5.9038,5.9191,5.9,5.9115,2547160.8458
2012-04-02 15:30:00,15.46,15.47,15.39,15.4,5081729.626989784,5.9115,5.9153,5.8847,5.8885,5081729.627
2012-04-03 09:30:00,15.33,15.43,15.28,15.37,2691850.795913519,5.8618,5.9,5.8426,5.877,2691850.7959
2012-04-03 10:00:00,15.37,15.43,15.34,15.42,1738417.6764076978,5.877,5.9,5.8656,5.8962,1738417.6764
2012-04-03 10:30:00,15.42,15.51,15.42,15.47,1766215.253029223,5.8962,5.9306,5.8962,5.9153,1766215.253
2012-04-03 11:00:00,15.47,15.49,15.43,15.47,1190306.4861012115,5.9153,5.9229,5.9,5.9153,1190306.4861
2012-04-03 11:30:00,15.48,15.48,15.43,15.44,1381088.144452364,5.9191,5.9191,5.9,5.9038,1381088.1445
2012-04-03 12:00:00,15.44,15.44,15.38,15.42,2036825.849370397,5.9038,5.9038,5.8809,5.8962,2036825.8494
2012-04-03 12:30:00,15.42,15.43,15.4,15.41,1909242.1002613448,5.8962,5.9,5.8885,5.8923,1909242.1003
2012-04-03 13:00:00,15.41,15.43,15.36,15.4,1926823.473509147,5.8923,5.9,5.8732,5.8885,1926823.4735
2012-04-03 13:30:00,15.4,15.45,15.4,15.45,1561178.4271798527,5.8885,5.9076,5.8885,5.9076,1561178.4272
2012-04-03 14:00:00,15.45,15.49,15.38,15.44,3340460.9170824424,5.9076,5.9229,5.8809,5.9038,3340460.9171
2012-04-03 14:30:00,15.43,15.45,15.35,15.38,2610121.1689237347,5.9,5.9076,5.8694,5.8809,2610121.1689
2012-04-03 15:00:00,15.38,15.45,15.38,15.39,958660.0142551676,5.8809,5.9076,5.8809,5.8847,958660.0143
2012-04-03 15:30:00,15.39,15.42,15.38,15.42,2741031.123782371,5.8847,5.8962,5.8809,5.8962,2741031.1238
2012-04-04 09:30:00,15.28,15.28,15.16,15.17,2467331.907816584,5.8426,5.8426,5.7967,5.8006,2467331.9078
2012-04-04 10:00:00,15.17,15.17,15.0,15.01,4194583.036350677,5.8006,5.8006,5.7356,5.7394,4194583.0364
2012-04-04 10:30:00,15.02,15.03,14.95,14.95,3934426.229508197,5.7432,5.747,5.7165,5.7165,3934426.2295
2012-04-04 11:00:00,14.95,15.04,14.94,14.98,2654312.188168211,5.7165,5.7509,5.7126,5.7279,2654312.1882
2012-04-04 11:30:00,14.98,15.03,14.97,14.97,1751960.085531005,5.7279,5.747,5.7241,5.7241,1751960.0855
2012-04-04 12:00:00,14.97,15.0,14.95,14.96,1037063.435495367,5.7241,5.7356,5.7165,5.7203,1037063.4355
2012-04-04 12:30:00,14.96,15.04,14.95,14.95,1272273.6992159658,5.7203,5.7509,5.7165,5.7165,1272273.6992
2012-04-04 13:00:00,14.95,14.98,14.95,14.96,938227.6075077216,5.7165,5.7279,5.7165,5.7203,938227.6075
2012-04-04 13:30:00,14.96,14.99,14.95,14.98,1078403.4212401996,5.7203,5.7317,5.7165,5.7279,1078403.4212
2012-04-04 14:00:00,14.98,15.03,14.98,15.0,1243288.191969589,5.7279,5.747,5.7279,5.7356,1243288.192
2012-04-04 14:30:00,15.0,15.05,14.98,15.02,1260156.8068424803,5.7356,5.7547,5.7279,5.7432,1260156.8068
2012-04-04 15:00:00,15.02,15.04,15.0,15.03,1224281.3019719648,5.7432,5.7509,5.7356,5.747,1224281.302
2012-04-04 15:30:00,15.04,15.07,15.03,15.04,2894986.9327631267,5.7509,5.7623,5.747,5.7509,2894986.9328
2012-04-05 09:30:00,14.96,15.08,14.88,15.02,3214065.098598242,5.7203,5.7662,5.6897,5.7432,3214065.0986
2012-04-05 10:00:00,15.01,15.03,14.93,14.98,2096935.1389878832,5.7394,5.747,5.7088,5.7279,2096935.139
2012-04-05 10:30:00,14.98,15.04,14.97,15.04,1309812.3069612735,5.7279,5.7509,5.7241,5.7509,1309812.307
2012-04-05 11:00:00,15.04,15.1,15.04,15.07,1051081.0168686148,5.7509,5.7738,5.7509,5.7623,1051081.0169
2012-04-05 11:30:00,15.07,15.09,15.03,15.05,1449750.5345687813,5.7623,5.77,5.747,5.7547,1449750.5346
2012-04-05 12:00:00,15.05,15.06,15.02,15.03,649798.0517937753,5.7547,5.7585,5.7432,5.747,649798.0518
2012-04-05 12:30:00,15.03,15.05,15.0,15.0,602043.2406747446,5.747,5.7547,5.7356,5.7356,602043.2407
2012-04-05 13:00:00,15.0,15.02,14.99,15.02,734141.1261582323,5.7356,5.7432,5.7317,5.7432,734141.1262
2012-04-05 13:30:00,15.01,15.02,14.98,15.01,541696.364932288,5.7394,5.7432,5.7279,5.7394,541696.3649
2012-04-05 14:00:00,15.01,15.01,14.96,14.97,827512.473271561,5.7394,5.7394,5.7203,5.7241,827512.4733
2012-04-05 14:30:00,14.98,15.01,14.97,14.99,918745.5452601569,5.7279,5.7394,5.7241,5.7317,918745.5453
2012-04-05 15:00:00,14.99,15.02,14.98,15.01,1010691.3756236637,5.7317,5.7432,5.7279,5.7394,1010691.3756
2012-04-05 15:30:00,15.01,15.02,14.98,14.99,3792349.726775956,5.7394,5.7432,5.7279,5.7317,3792349.7268
2012-04-09 09:30:00,14.95,15.15,14.92,15.11,4096935.138987883,5.7165,5.7929,5.705,5.7776,4096935.139
2012-04-09 10:00:00,15.12,15.26,15.11,15.25,2053694.464243288,5.7815,5.835,5.7776,5.8312,2053694.4642
2012-04-09 10:30:00,15.24,15.27,15.18,15.27,1194107.8641007366,5.8273,5.8388,5.8044,5.8388,1194107.8641
2012-04-09 11:00:00,15.27,15.27,15.19,15.22,2453076.7403183654,5.8388,5.8388,5.8082,5.8197,2453076.7403
2012-04-09 11:30:00,15.22,15.32,15.21,15.3,1292230.933713471,5.8197,5.8579,5.8159,5.8503,1292230.9337
2012-04-09 12:00:00,15.3,15.35,15.29,15.31,1363744.357329532,5.8503,5.8694,5.8465,5.8541,1363744.3573
2012-04-09 12:30:00,15.31,15.32,15.28,15.3,1184842.0052268947,5.8541,5.8579,5.8426,5.8503,1184842.0052
2012-04-09 13:00:00,15.3,15.3,15.23,15.23,893799.0021382752,5.8503,5.8503,5.8235,5.8235,893799.0021
2012-04-09 13:30:00,15.23,15.33,15.23,15.33,1575671.1808030412,5.8235,5.8618,5.8235,5.8618,1575671.1808
2012-04-09 14:00:00,15.33,15.35,15.29,15.34,1229033.024471371,5.8618,5.8694,5.8465,5.8656,1229033.0245
2012-04-09 14:30:00,15.34,15.35,15.29,15.34,1179139.9382276076,5.8656,5.8694,5.8465,5.8656,1179139.9382
2012-04-09 15:00:00,15.35,15.35,15.32,15.32,1618436.6832976954,5.8694,5.8694,5.8579,5.8579,1618436.6833
2012-04-09 15:30:00,15.32,15.32,15.27,15.28,3536707.056307912,5.8579,5.8579,5.8388,5.8426,3536707.0563
2012-04-10 09:30:00,15.22,15.43,15.19,15.36,3203848.895224519,5.8197,5.9,5.8082,5.8732,3203848.8952
2012-04-10 10:00:00,15.37,15.38,15.19,15.24,2099073.414112616,5.877,5.8809,5.8082,5.8273,2099073.4141
2012-04-10 10:30:00,15.24,15.27,15.18,15.22,1050843.4307436445,5.8273,5.8388,5.8044,5.8197,1050843.4307
2012-04-10 11:00:00,15.22,15.24,15.15,15.18,819196.9588976004,5.8197,5.8273,5.7929,5.8044,819196.9589
2012-04-10 11:30:00,15.17,15.2,15.06,15.1,1658351.152292706,5.8006,5.812,5.7585,5.7738,1658351.1523
2012-04-10 12:00:00,15.09,15.09,14.98,15.01,2084580.660489428,5.77,5.77,5.7279,5.7394,2084580.6605
2012-04-10 12:30:00,15.01,15.02,14.95,15.0,2121168.923734854,5.7394,5.7432,5.7165,5.7356,2121168.9237
2012-04-10 13:00:00,14.99,15.0,14.94,14.98,1381800.902827275,5.7317,5.7356,5.7126,5.7279,1381800.9028
2012-04-10 13:30:00,14.98,15.0,14.94,14.95,1679021.1451651223,5.7279,5.7356,5.7126,5.7165,1679021.1452
2012-04-10 14:00:00,14.95,14.98,14.91,14.95,1629603.2311712997,5.7165,5.7279,5.7012,5.7165,1629603.2312
2012-04-10 14:30:00,14.95,14.96,14.88,14.94,1118317.8902352103,5.7165,5.7203,5.6897,5.7126,1118317.8902
2012-04-10 15:00:00,14.94,14.94,14.86,14.91,1511760.51318603,5.7126,5.7126,5.682,5.7012,1511760.5132
2012-04-10 15:30:00,14.9,14.95,14.9,14.93,4315514.373960561,5.6973,5.7165,5.6973,5.7088,4315514.374
2012-04-11 09:30:00,15.09,15.23,15.03,15.1,3345212.6395818484,5.77,5.8235,5.747,5.7738,3345212.6396
2012-04-11 10:00:00,15.11,15.17,15.09,15.12,1635542.8842955572,5.7776,5.8006,5.77,5.7815,1635542.8843
2012-04-11 10:30:00,15.11,15.17,15.11,15.17,1309574.7208363032,5.7776,5.8006,5.7776,5.8006,1309574.7208
2012-04-11 11:00:00,15.17,15.2,15.12,15.13,987883.1076265146,5.8006,5.812,5.7815,5.7853,987883.1076
2012-04-11 11:30:00,15.13,15.17,15.11,15.13,1007840.34212402,5.7853,5.8006,5.7776,5.7853,1007840.3421
2012-04-11 12:00:00,15.13,15.15,15.11,15.14,777381.8009028273,5.7853,5.7929,5.7776,5.7891,777381.8009
2012-04-11 12:30:00,15.14,15.15,15.11,15.13,576383.939177952,5.7891,5.7929,5.7776,5.7853,576383.9392
2012-04-11 13:00:00,15.13,15.14,15.07,15.09,573532.9056783085,5.7853,5.7891,5.7623,5.77,573532.9057
2012-04-11 13:30:00,15.1,15.1,15.07,15.09,718698.0280351627,5.7738,5.7738,5.7623,5.77,718698.028
2012-04-11 14:00:00,15.09,15.09,15.02,15.09,1018531.7177476836,5.77,5.77,5.7432,5.77,1018531.7177
2012-04-11 14:30:00,15.09,15.09,15.02,15.05,1184604.4191019244,5.77,5.77,5.7432,5.7547,1184604.4191
2012-04-11 15:00:00,15.05,15.06,15.01,15.01,1093846.5193632692,5.7547,5.7585,5.7394,5.7394,1093846.5194
2012-04-11 15:30:00,15.01,15.07,15.01,15.05,2136849.607982894,5.7394,5.7623,5.7394,5.7547,2136849.608
2012-04-12 09:30:00,15.12,15.24,15.1,15.24,1450938.4651936328,5.7815,5.8273,5.7738,5.8273,1450938.4652
2012-04-12 10:00:00,15.23,15.3,15.21,15.26,1375148.4913281065,5.8235,5.8503,5.8159,5.835,1375148.4913
2012-04-12 10:30:00,15.26,15.38,15.26,15.35,993347.5885008316,5.835,5.8809,5.835,5.8694,993347.5885
2012-04-12 11:00:00,15.35,15.41,15.34,15.37,1276312.663340461,5.8694,5.8923,5.8656,5.877,1276312.6633
2012-04-12 11:30:00,15.37,15.39,15.34,15.37,1069375.148491328,5.877,5.8847,5.8656,5.877,1069375.1485
2012-04-12 12:00:00,15.37,15.4,15.35,15.4,1086481.34948919,5.877,5.8885,5.8694,5.8885,1086481.3495
2012-04-12 12:30:00,15.4,15.43,15.39,15.43,569731.5276787835,5.8885,5.9,5.8847,5.9,569731.5277
2012-04-12 13:00:00,15.43,15.46,15.4,15.4,1383701.5918270373,5.9,5.9115,5.8885,5.8885,1383701.5918
2012-04-12 13:30:00,15.4,15.42,15.36,15.38,845569.0187693039,5.8885,5.8962,5.8732,5.8809,845569.0188
2012-04-12 14:00:00,15.38,15.41,15.36,15.37,487289.1423140889,5.8809,5.8923,5.8732,5.877,487289.1423
2012-04-12 14:30:00,15.37,15.39,15.34,15.35,1099786.172487527,5.877,5.8847,5.8656,5.8694,1099786.1725
2012-04-12 15:00:00,15.35,15.39,15.34,15.35,983131.3851271084,5.8694,5.8847,5.8656,5.8694,983131.3851
2012-04-12 15:30:00,15.35,15.37,15.32,15.35,2548348.7764314567,5.8694,5.877,5.8579,5.8694,2548348.7764
2012-04-13 09:30:00,15.29,15.36,15.17,15.24,1583986.6951770016,5.8465,5.8732,5.8006,5.8273,1583986.6952
2012-04-13 10:00:00,15.25,15.3,15.19,15.22,1611546.6856735568,5.8312,5.8503,5.8082,5.8197,1611546.6857
2012-04-13 10:30:00,15.22,15.26,15.15,15.19,1588263.2454264672,5.8197,5.835,5.7929,5.8082,1588263.2454
2012-04-13 11:00:00,15.2,15.28,15.19,15.24,1109764.7897362795,5.812,5.8426,5.8082,5.8273,1109764.7897
2012-04-13 11:30:00,15.24,15.31,15.23,15.24,758850.0831551438,5.8273,5.8541,5.8235,5.8273,758850.0832
2012-04-13 12:00:00,15.25,15.29,15.23,15.25,1098835.8279876455,5.8312,5.8465,5.8235,5.8312,1098835.828
2012-04-13 12:30:00,15.25,15.28,15.24,15.26,525302.9223093372,5.8312,5.8426,5.8273,5.835,525302.9223
2012-04-13 13:00:00,15.26,15.3,15.24,15.27,933475.8850083156,5.835,5.8503,5.8273,5.8388,933475.885
2012-04-13 13:30:00,15.27,15.3,15.26,15.27,1148728.9142314089,5.8388,5.8503,5.835,5.8388,1148728.9142
2012-04-13 14:00:00,15.26,15.27,15.22,15.25,681634.5925397957,5.835,5.8388,5.8197,5.8312,681634.5925
2012-04-13 14:30:00,15.25,15.28,15.25,15.27,834640.05702067,5.8312,5.8426,5.8312,5.8388,834640.057
2012-04-13 15:00:00,15.27,15.3,15.26,15.27,533380.8505583274,5.8388,5.8503,5.835,5.8388,533380.8506
2012-04-13 15:30:00,15.27,15.3,15.19,15.2,2848657.638393918,5.8388,5.8503,5.8082,5.812,2848657.6384
2012-04-16 09:30:00,15.28,15.3,14.94,14.98,2995485.863625564,5.8426,5.8503,5.7126,5.7279,2995485.8636
2012-04-16 10:00:00,14.98,15.03,14.91,15.02,2164884.770729389,5.7279,5.747,5.7012,5.7432,2164884.7707
2012-04-16 10:30:00,15.02,15.04,14.96,15.03,1317890.2352102636,5.7432,5.7509,5.7203,5.747,1317890.2352
2012-04-16 11:00:00,15.03,15.06,15.01,15.04,944167.2606319792,5.747,5.7585,5.7394,5.7509,944167.2606
2012-04-16 11:30:00,15.04,15.04,14.97,14.97,709432.169161321,5.7509,5.7509,5.7241,5.7241,709432.1692
2012-04-16 12:00:00,14.97,15.04,14.94,14.97,1217628.8904727965,5.7241,5.7509,5.7126,5.7241,1217628.8905
2012-04-16 12:30:00,14.97,14.98,14.92,14.96,706581.1356616773,5.7241,5.7279,5.705,5.7203,706581.1357
2012-04-16 13:00:00,14.96,14.97,14.93,14.95,728439.0591589451,5.7203,5.7241,5.7088,5.7165,728439.0592
2012-04-16 13:30:00,14.94,15.01,14.94,14.98,1195058.2086006177,5.7126,5.7394,5.7126,5.7279,1195058.2086
2012-04-16 14:00:00,14.99,14.99,14.95,14.96,717985.2696602519,5.7317,5.7317,5.7165,5.7203,717985.2697
2012-04-16 14:30:00,14.96,15.01,14.96,14.98,1326918.507959135,5.7203,5.7394,5.7203,5.7279,1326918.508
2012-04-16 15:00:00,14.98,14.98,14.95,14.96,1052744.119743407,5.7279,5.7279,5.7165,5.7203,1052744.1197
2012-04-16 15:30:00,14.96,14.98,14.93,14.94,3377761.93870278,5.7203,5.7279,5.7088,5.7126,3377761.9387
2012-04-17 09:30:00,15.04,15.14,15.04,15.08,1778569.731527679,5.7509,5.7891,5.7509,5.7662,1778569.7315
2012-04-17 10:00:00,15.08,15.11,15.04,15.07,1762413.8750296982,5.7662,5.7776,5.7509,5.7623,1762413.875
2012-04-17 10:30:00,15.07,15.12,15.05,15.11,1003563.7918745546,5.7623,5.7815,5.7547,5.7776,1003563.7919
2012-04-17 11:00:00,15.11,15.15,15.1,15.11,2004751.7224994064,5.7776,5.7929,5.7738,5.7776,2004751.7225
2012-04-17 11:30:00,15.11,15.15,15.1,15.13,974103.1123782372,5.7776,5.7929,5.7738,5.7853,974103.1124
2012-04-17 12:00:00,15.13,15.23,15.12,15.21,1760988.3582798764,5.7853,5.8235,5.7815,5.8159,1760988.3583
2012-04-17 12:30:00,15.21,15.27,15.2,15.25,1391779.5200760276,5.8159,5.8388,5.812,5.8312,1391779.5201
2012-04-17 13:00:00,15.24,15.27,15.19,15.26,1285103.349964362,5.8273,5.8388,5.8082,5.835,1285103.35
2012-04-17 13:30:00,15.26,15.28,15.23,15.26,797576.621525303,5.835,5.8426,5.8235,5.835,797576.6215
2012-04-17 14:00:00,15.26,15.29,15.2,15.2,1097172.725112853,5.835,5.8465,5.812,5.812,1097172.7251
2012-04-17 14:30:00,15.21,15.23,15.18,15.22,551912.5683060109,5.8159,5.8235,5.8044,5.8197,551912.5683
2012-04-17 15:00:00,15.22,15.25,15.19,15.25,1070800.66524115,5.8197,5.8312,5.8082,5.8312,1070800.6652
2012-04-17 15:30:00,15.25,15.25,15.18,15.18,2494891.898313138,5.8312,5.8312,5.8044,5.8044,2494891.8983
2012-04-18 09:30:00,15.21,15.26,14.94,15.09,3288429.5557139465,5.8159,5.835,5.7126,5.77,3288429.5557
2012-04-18 10:00:00,15.09,15.17,15.08,15.16,1512235.6854359703,5.77,5.8006,5.7662,5.7967,1512235.6854
2012-04-18 10:30:00,15.16,15.27,15.14,15.24,2338797.8142076503,5.7967,5.8388,5.7891,5.8273,2338797.8142
2012-04-18 11:00:00,15.24,15.26,15.13,15.19,1295794.7255880258,5.8273,5.835,5.7853,5.8082,1295794.7256
2012-04-18 11:30:00,15.19,15.19,15.1,15.11,812544.5473984319,5.8082,5.8082,5.7738,5.7776,812544.5474
2012-04-18 12:00:00,15.11,15.19,15.09,15.16,1338322.6419577098,5.7776,5.8082,5.77,5.7967,1338322.642
2012-04-18 12:30:00,15.16,15.19,15.12,15.13,624851.5086718936,5.7967,5.8082,5.7815,5.7853,624851.5087
2012-04-18 13:00:00,15.13,15.19,15.11,15.12,1639106.6761701116,5.7853,5.8082,5.7776,5.7815,1639106.6762
2012-04-18 13:30:00,15.12,15.13,15.05,15.08,1244713.7087194107,5.7815,5.7853,5.7547,5.7662,1244713.7087
2012-04-18 14:00:00,15.08,15.21,15.07,15.18,861249.7030173438,5.7662,5.8159,5.7623,5.8044,861249.703
2012-04-18 14:30:00,15.18,15.19,15.11,15.16,1222143.026847232,5.8044,5.8082,5.7776,5.7967,1222143.0268
2012-04-18 15:00:00,15.16,15.19,15.12,15.13,1444761.225944405,5.7967,5.8082,5.7815,5.7853,1444761.2259
2012-04-18 15:30:00,15.13,15.17,15.09,15.1,3239011.641720124,5.7853,5.8006,5.77,5.7738,3239011.6417
2012-04-19 09:30:00,16.47,17.19,16.43,17.05,30602043.240674745,6.2977,6.573,6.2824,6.5194,30602043.2407
2012-04-19 10:00:00,17.04,17.34,16.86,17.24,16748633.87978142,6.5156,6.6303,6.4468,6.5921,16748633.8798
2012-04-19 10:30:00,17.24,17.52,17.24,17.48,13908766.928011404,6.5921,6.6991,6.5921,6.6838,13908766.928
2012-04-19 11:00:00,17.48,17.61,17.41,17.44,13209313.376098836,6.6838,6.7336,6.6571,6.6686,13209313.3761
2012-04-19 11:30:00,17.44,17.45,17.31,17.32,6833689.712520789,6.6686,6.6724,6.6188,6.6227,6833689.7125
2012-04-19 12:00:00,17.32,17.33,17.17,17.2,7792349.726775956,6.6227,6.6265,6.5653,6.5768,7792349.7268
2012-04-19 12:30:00,17.2,17.27,17.11,17.11,5863387.978142077,6.5768,6.6036,6.5424,6.5424,5863387.9781
2012-04-19 13:00:00,17.11,17.17,17.01,17.16,6849845.569018769,6.5424,6.5653,6.5041,6.5615,6849845.569
2012-04-19 13:30:00,17.16,17.28,17.16,17.17,5178427.179852697,6.5615,6.6074,6.5615,6.5653,5178427.1799
2012-04-19 14:00:00,17.17,17.24,17.06,17.08,3919458.303635068,6.5653,6.5921,6.5233,6.5309,3919458.3036
2012-04-19 14:30:00,17.08,17.11,16.97,17.01,6197909.242100261,6.5309,6.5424,6.4888,6.5041,6197909.2421
2012-04-19 15:00:00,17.01,17.04,16.87,17.0,5462817.771442148,6.5041,6.5156,6.4506,6.5003,5462817.7714
2012-04-19 15:30:00,17.0,17.21,16.98,17.09,11052268.947493467,6.5003,6.5806,6.4927,6.5347,11052268.9475
2012-04-20 09:30:00,17.09,17.13,16.97,17.08,8919695.889760038,6.5347,6.55,6.4888,6.5309,8919695.8898
2012-04-20 10:00:00,17.08,17.2,17.06,17.16,4412449.512948444,6.5309,6.5768,6.5233,6.5615,4412449.5129
2012-04-20 10:30:00,17.16,17.21,17.13,17.16,2394868.1397006414,6.5615,6.5806,6.55,6.5615,2394868.1397
2012-04-20 11:00:00,17.16,17.16,17.08,17.13,1692325.968163459,6.5615,6.5615,6.5309,6.55,1692325.9682
2012-04-20 11:30:00,17.13,17.16,17.07,17.14,1488714.6590639106,6.55,6.5615,6.5271,6.5538,1488714.6591
2012-04-20 12:00:00,17.14,17.2,17.14,17.17,2160370.6343549537,6.5538,6.5768,6.5538,6.5653,2160370.6344
2012-04-20 12:30:00,17.17,17.21,17.16,17.2,1354240.91233072,6.5653,6.5806,6.5615,6.5768,1354240.9123
2012-04-20 13:00:00,17.2,17.2,17.08,17.09,1588500.8315514375,6.5768,6.5768,6.5309,6.5347,1588500.8316
2012-04-20 13:30:00,17.1,17.16,17.05,17.07,2304585.4122119267,6.5385,6.5615,6.5194,6.5271,2304585.4122
2012-04-20 14:00:00,17.07,17.08,16.99,17.07,1715846.9945355193,6.5271,6.5309,6.4965,6.5271,1715846.9945
2012-04-20 14:30:00,17.06,17.07,17.0,17.03,1202185.792349727,6.5233,6.5271,6.5003,6.5118,1202185.7923
2012-04-20 15:00:00,17.02,17.03,16.95,16.97,2007127.5837491087,6.508,6.5118,6.4812,6.4888,2007127.5837
2012-04-20 15:30:00,16.98,17.0,16.95,16.96,3399144.689950107,6.4927,6.5003,6.4812,6.485,3399144.69
2012-04-23 09:30:00,16.58,16.77,16.54,16.73,8342361.606082205,6.3397,6.4124,6.3244,6.3971,8342361.6061
2012-04-23 10:00:00,16.73,16.75,16.58,16.65,3813019.719648373,6.3971,6.4047,6.3397,6.3665,3813019.7196
2012-04-23 10:30:00,16.65,16.65,16.54,16.59,3307911.617961511,6.3665,6.3665,6.3244,6.3435,3307911.618
2012-04-23 11:00:00,16.59,16.68,16.58,16.64,3214540.2708481825,6.3435,6.378,6.3397,6.3627,3214540.2708
2012-04-23 11:30:00,16.64,16.68,16.59,16.68,2290092.658588738,6.3627,6.378,6.3435,6.378,2290092.6586
2012-04-23 12:00:00,16.68,16.79,16.66,16.72,2126395.8184842006,6.378,6.42,6.3703,6.3932,2126395.8185
2012-04-23 12:30:00,16.72,16.73,16.65,16.69,1208363.0315989547,6.3932,6.3971,6.3665,6.3818,1208363.0316
2012-04-23 13:00:00,16.69,16.75,16.68,16.73,950344.499881207,6.3818,6.4047,6.378,6.3971,950344.4999
2012-04-23 13:30:00,16.73,16.74,16.7,16.73,1273461.6298408173,6.3971,6.4009,6.3856,6.3971,1273461.6298
2012-04-23 14:00:00,16.73,16.73,16.62,16.68,2420527.441197434,6.3971,6.3971,6.355,6.378,2420527.4412
2012-04-23 14:30:00,16.68,16.71,16.66,16.68,1073176.526490853,6.378,6.3894,6.3703,6.378,1073176.5265
2012-04-23 15:00:00,16.68,16.76,16.67,16.73,1791636.9684010453,6.378,6.4085,6.3741,6.3971,1791636.9684
2012-04-23 15:30:00,16.74,16.75,16.69,16.69,3406272.273699216,6.4009,6.4047,6.3818,6.3818,3406272.2737
2012-04-24 09:30:00,16.64,16.77,16.6,16.69,3675932.525540508,6.3627,6.4124,6.3474,6.3818,3675932.5255
2012-04-24 10:00:00,16.68,16.83,16.68,16.79,3187930.6248515085,6.378,6.4353,6.378,6.42,3187930.6249
2012-04-24 10:30:00,16.79,16.83,16.72,16.74,1749346.6381563316,6.42,6.4353,6.3932,6.4009,1749346.6382
2012-04-24 11:00:00,16.74,16.81,16.71,16.74,1870277.9757662152,6.4009,6.4277,6.3894,6.4009,1870277.9758
2012-04-24 11:30:00,16.74,16.74,16.64,16.67,1236635.7804704206,6.4009,6.4009,6.3627,6.3741,1236635.7805
2012-04-24 12:00:00,16.67,16.68,16.64,16.66,702542.1715371823,6.3741,6.378,6.3627,6.3703,702542.1715
2012-04-24 12:30:00,16.66,16.66,16.53,16.54,1497267.7595628416,6.3703,6.3703,6.3206,6.3244,1497267.7596
2012-04-24 13:00:00,16.54,16.59,16.54,16.56,784509.3846519364,6.3244,6.3435,6.3244,6.3321,784509.3847
2012-04-24 13:30:00,16.56,16.6,16.52,16.52,1043003.0886196246,6.3321,6.3474,6.3168,6.3168,1043003.0886
2012-04-24 14:00:00,16.52,16.58,16.51,16.58,1114278.9261107151,6.3168,6.3397,6.3129,6.3397,1114278.9261
2012-04-24 14:30:00,16.58,16.58,16.47,16.47,2709194.5830363506,6.3397,6.3397,6.2977,6.2977,2709194.583
2012-04-24 15:00:00,16.47,16.6,16.45,16.58,1922546.9232596816,6.2977,6.3474,6.29,6.3397,1922546.9233
2012-04-24 15:30:00,16.58,16.63,16.53,16.54,3977191.732002851,6.3397,6.3588,6.3206,6.3244,3977191.732
2012-04-25 09:30:00,16.65,16.79,16.5,16.79,2265383.701591827,6.3665,6.42,6.3091,6.42,2265383.7016
2012-04-25 10:00:00,16.79,16.96,16.77,16.94,3512473.271560941,6.42,6.485,6.4124,6.4774,3512473.2716
2012-04-25 10:30:00,16.94,17.02,16.82,16.83,3361130.909954859,6.4774,6.508,6.4315,6.4353,3361130.91
2012-04-25 11:00:00,16.83,16.83,16.76,16.8,1102399.6198622,6.4353,6.4353,6.4085,6.4238,1102399.6199
2012-04-25 11:30:00,16.81,16.82,16.78,16.81,929912.093133761,6.4277,6.4315,6.4162,6.4277,929912.0931
2012-04-25 12:00:00,16.81,16.82,16.73,16.76,818009.0282727489,6.4277,6.4315,6.3971,6.4085,818009.0283
2012-04-25 12:30:00,16.76,16.81,16.73,16.81,1050130.6723687337,6.4085,6.4277,6.3971,6.4277,1050130.6724
2012-04-25 13:00:00,16.81,16.81,16.76,16.79,1136612.0218579236,6.4277,6.4277,6.4085,6.42,1136612.0219
2012-04-25 13:30:00,16.79,16.81,16.73,16.74,647422.1905440722,6.42,6.4277,6.3971,6.4009,647422.1905
2012-04-25 14:00:00,16.74,16.8,16.71,16.75,1629840.81729627,6.4009,6.4238,6.3894,6.4047,1629840.8173
2012-04-25 14:30:00,16.75,16.79,16.71,16.78,1346162.9840817295,6.4047,6.42,6.3894,6.4162,1346162.9841
2012-04-25 15:00:00,16.78,16.8,16.75,16.76,1822998.3368971248,6.4162,6.4238,6.4047,6.4085,1822998.3369
2012-04-25 15:30:00,16.76,16.79,16.76,16.78,3355191.256830601,6.4085,6.42,6.4085,6.4162,3355191.2568
2012-04-26 09:30:00,16.91,17.08,16.88,16.96,4720836.303159895,6.4659,6.5309,6.4544,6.485,4720836.3032
2012-04-26 10:00:00,16.96,17.09,16.95,16.95,2285816.108339273,6.485,6.5347,6.4812,6.4812,2285816.1083
2012-04-26 10:30:00,16.95,17.0,16.86,16.87,1317415.0629603232,6.4812,6.5003,6.4468,6.4506,1317415.063
2012-04-26 11:00:00,16.87,16.96,16.84,16.96,1808030.4110239963,6.4506,6.485,6.4391,6.485,1808030.411
2012-04-26 11:30:00,16.96,16.99,16.94,16.97,1048942.7417438822,6.485,6.4965,6.4774,6.4888,1048942.7417
2012-04-26 12:00:00,16.97,16.97,16.85,16.88,1858398.6695177,6.4888,6.4888,6.443,6.4544,1858398.6695
2012-04-26 12:30:00,16.88,17.0,16.87,16.94,4139700.6414825376,6.4544,6.5003,6.4506,6.4774,4139700.6415
2012-04-26 13:00:00,16.95,17.08,16.95,17.04,2648847.707293894,6.4812,6.5309,6.4812,6.5156,2648847.7073
2012-04-26 13:30:00,17.03,17.19,17.03,17.19,2990496.555001188,6.5118,6.573,6.5118,6.573,2990496.555
2012-04-26 14:00:00,17.19,17.27,17.17,17.19,3550962.22380613,6.573,6.6036,6.5653,6.573,3550962.2238
2012-04-26 14:30:00,17.18,17.34,17.18,17.31,3973152.767878356,6.5691,6.6303,6.5691,6.6188,3973152.7679
2012-04-26 15:00:00,17.31,17.36,17.29,17.35,3152767.878355904,6.6188,6.638,6.6112,6.6341,3152767.8784
2012-04-26 15:30:00,17.35,17.35,17.26,17.28,4991684.485626039,6.6341,6.6341,6.5997,6.6074,4991684.4856
2012-04-27 09:30:00,17.48,17.5,17.22,17.26,4530054.644808743,6.6838,6.6915,6.5844,6.5997,4530054.6448
2012-04-27 10:00:00,17.26,17.27,17.12,17.19,2863863.1503920173,6.5997,6.6036,6.5462,6.573,2863863.1504
2012-04-27 10:30:00,17.2,17.29,17.19,17.29,2125920.64623426,6.5768,6.6112,6.573,6.6112,2125920.6462
2012-04-27 11:00:00,17.29,17.29,17.25,17.28,1802565.9301496795,6.6112,6.6112,6.5959,6.6074,1802565.9301
2012-04-27 11:30:00,17.28,17.32,17.27,17.31,1423853.6469470183,6.6074,6.6227,6.6036,6.6188,1423853.6469
2012-04-27 12:00:00,17.31,17.32,17.28,17.3,826086.9565217391,6.6188,6.6227,6.6074,6.615,826086.9565
2012-04-27 12:30:00,17.3,17.33,17.29,17.32,1315751.960085531,6.615,6.6265,6.6112,6.6227,1315751.9601
2012-04-27 13:00:00,17.32,17.35,17.31,17.35,913043.4782608696,6.6227,6.6341,6.6188,6.6341,913043.4783
2012-04-27 13:30:00,17.35,17.4,17.33,17.33,1583036.3506771205,6.6341,6.6533,6.6265,6.6265,1583036.3507
2012-04-27 14:00:00,17.33,17.37,17.32,17.34,847469.7077690663,6.6265,6.6418,6.6227,6.6303,847469.7078
2012-04-27 14:30:00,17.34,17.37,17.32,17.35,918507.9591351864,6.6303,6.6418,6.6227,6.6341,918507.9591
2012-04-27 15:00:00,17.35,17.39,17.34,17.37,1176051.3186029936,6.6341,6.6494,6.6303,6.6418,1176051.3186
2012-04-27 15:30:00,17.37,17.39,17.33,17.36,3129246.8519838443,6.6418,6.6494,6.6265,6.638,3129246.852
2012-04-30 09:30:00,17.41,17.66,17.4,17.53,6359230.220955096,6.6571,6.7527,6.6533,6.703,6359230.221
2012-04-30 10:00:00,17.53,17.54,17.34,17.34,3995248.277500594,6.703,6.7068,6.6303,6.6303,3995248.2775
2012-04-30 10:30:00,17.34,17.44,17.31,17.34,2718460.4419101924,6.6303,6.6686,6.6188,6.6303,2718460.4419
2012-04-30 11:00:00,17.34,17.46,17.33,17.44,2593014.967925873,6.6303,6.6762,6.6265,6.6686,2593014.9679
2012-04-30 11:30:00,17.44,17.46,17.39,17.45,1841054.882394868,6.6686,6.6762,6.6494,6.6724,1841054.8824
2012-04-30 12:00:00,17.46,17.57,17.44,17.53,2307436.4457115703,6.6762,6.7183,6.6686,6.703,2307436.4457
2012-04-30 12:30:00,17.53,17.55,17.48,17.53,1711332.8581610834,6.703,6.7106,6.6838,6.703,1711332.8582
2012-04-30 13:00:00,17.53,17.56,17.51,17.54,1454502.2570681872,6.703,6.7144,6.6953,6.7068,1454502.2571
2012-04-30 13:30:00,17.53,17.55,17.5,17.51,1937990.021382752,6.703,6.7106,6.6915,6.6953,1937990.0214
2012-04-30 14:00:00,17.51,17.51,17.4,17.42,1792587.3129009267,6.6953,6.6953,6.6533,6.6609,1792587.3129
2012-04-30 14:30:00,17.42,17.43,17.34,17.37,1741031.1237823712,6.6609,6.6647,6.6303,6.6418,1741031.1238
2012-04-30 15:00:00,17.37,17.37,17.26,17.26,2580185.317177477,6.6418,6.6418,6.5997,6.5997,2580185.3172
2012-04-30 15:30:00,17.26,17.3,17.2,17.28,5572820.147303398,6.5997,6.615,6.5768,6.6074,5572820.1473
2012-05-01 09:30:00,17.13,17.35,17.13,17.19,3768828.7004038966,6.55,6.6341,6.55,6.573,3768828.7004
2012-05-01 10:00:00,17.19,17.41,17.18,17.37,2775718.698028035,6.573,6.6571,6.5691,6.6418,2775718.698
2012-05-01 10:30:00,17.37,17.41,17.31,17.38,1875029.6982656207,6.6418,6.6571,6.6188,6.6456,1875029.6983
2012-05-01 11:00:00,17.39,17.41,17.36,17.38,1464480.87431694,6.6494,6.6571,6.638,6.6456,1464480.8743
2012-05-01 11:30:00,17.38,17.43,17.37,17.41,1908291.755761464,6.6456,6.6647,6.6418,6.6571,1908291.7558
2012-05-01 12:00:00,17.41,17.41,17.35,17.4,1277025.4217153718,6.6571,6.6571,6.6341,6.6533,1277025.4217
2012-05-01 12:30:00,17.4,17.41,17.38,17.4,626752.197671656,6.6533,6.6571,6.6456,6.6533,626752.1977
2012-05-01 13:00:00,17.4,17.42,17.37,17.39,1106200.9978617248,6.6533,6.6609,6.6418,6.6494,1106200.9979
2012-05-01 13:30:00,17.39,17.39,17.31,17.32,1666191.494416726,6.6494,6.6494,6.6188,6.6227,1666191.4944
2012-05-01 14:00:00,17.32,17.33,17.29,17.32,1883820.3848895223,6.6227,6.6265,6.6112,6.6227,1883820.3849
2012-05-01 14:30:00,17.32,17.34,17.29,17.32,1682109.7647897364,6.6227,6.6303,6.6112,6.6227,1682109.7648
2012-05-01 15:00:00,17.32,17.33,17.26,17.27,1847232.121644096,6.6227,6.6265,6.5997,6.6036,1847232.1216
2012-05-01 15:30:00,17.27,17.27,17.14,17.15,4150392.017106201,6.6036,6.6036,6.5538,6.5577,4150392.0171
2012-05-02 09:30:00,17.07,17.17,16.98,17.17,2559990.496555001,6.5271,6.5653,6.4927,6.5653,2559990.4966
2012-05-02 10:00:00,17.16,17.17,17.0,17.04,2038488.9522451889,6.5615,6.5653,6.5003,6.5156,2038488.9522
2012-05-02 10:30:00,17.03,17.11,17.0,17.1,1534093.6089332383,6.5118,6.5424,6.5003,6.5385,1534093.6089
2012-05-02 11:00:00,17.1,17.21,17.08,17.21,1344737.467331908,6.5385,6.5806,6.5309,6.5806,1344737.4673
2012-05-02 11:30:00,17.21,17.24,17.18,17.19,819196.9588976004,6.5806,6.5921,6.5691,6.573,819196.9589
2012-05-02 12:00:00,17.19,17.24,17.18,17.22,1045141.3637443574,6.573,6.5921,6.5691,6.5844,1045141.3637
2012-05-02 12:30:00,17.22,17.23,17.19,17.21,518650.5108101687,6.5844,6.5883,6.573,6.5806,518650.5108
2012-05-02 13:00:00,17.21,17.24,17.17,17.19,629603.2311712996,6.5806,6.5921,6.5653,6.573,629603.2312
2012-05-02 13:30:00,17.19,17.25,17.18,17.24,580422.9033024472,6.573,6.5959,6.5691,6.5921,580422.9033
2012-05-02 14:00:00,17.25,17.27,17.23,17.27,794488.001900689,6.5959,6.6036,6.5883,6.6036,794488.0019
2012-05-02 14:30:00,17.26,17.28,17.24,17.26,780232.834402471,6.5997,6.6074,6.5921,6.5997,780232.8344
2012-05-02 15:00:00,17.26,17.31,17.22,17.3,1277738.1800902828,6.5997,6.6188,6.5844,6.615,1277738.1801
2012-05-02 15:30:00,17.31,17.36,17.27,17.33,3405797.1014492754,6.6188,6.638,6.6036,6.6265,3405797.1014
2012-05-03 09:30:00,17.27,17.31,17.11,17.15,1806604.8942741745,6.6036,6.6188,6.5424,6.5577,1806604.8943
2012-05-03 10:00:00,17.14,17.17,17.09,17.17,2113090.995485864,6.5538,6.5653,6.5347,6.5653,2113090.9955
2012-05-03 10:30:00,17.17,17.2,17.15,17.2,1606082.2047992398,6.5653,6.5768,6.5577,6.5768,1606082.2048
2012-05-03 11:00:00,17.2,17.2,17.08,17.08,1673319.0781658352,6.5768,6.5768,6.5309,6.5309,1673319.0782
2012-05-03 11:30:00,17.09,17.1,17.02,17.04,1303635.0677120455,6.5347,6.5385,6.508,6.5156,1303635.0677
2012-05-03 12:00:00,17.04,17.04,16.95,16.95,1299120.93133761,6.5156,6.5156,6.4812,6.4812,1299120.9313
2012-05-03 12:30:00,16.95,16.99,16.94,16.95,1211926.8234735092,6.4812,6.4965,6.4774,6.4812,1211926.8235
2012-05-03 13:00:00,16.94,16.95,16.89,16.91,1332620.5749584225,6.4774,6.4812,6.4583,6.4659,1332620.575
2012-05-03 13:30:00,16.91,16.93,16.84,16.86,1509384.6519363269,6.4659,6.4735,6.4391,6.4468,1509384.6519
2012-05-03 14:00:00,16.86,16.91,16.85,16.89,1257068.1872178663,6.4468,6.4659,6.443,6.4583,1257068.1872
2012-05-03 14:30:00,16.88,16.89,16.84,16.87,1354478.4984556902,6.4544,6.4583,6.4391,6.4506,1354478.4985
2012-05-03 15:00:00,16.88,17.04,16.88,16.97,2238298.883345213,6.4544,6.5156,6.4544,6.4888,2238298.8833
2012-05-03 15:30:00,16.97,17.0,16.92,16.99,3332382.988833452,6.4888,6.5003,6.4697,6.4965,3332382.9888
2012-05-04 09:30:00,16.81,16.83,16.74,16.77,2788073.176526491,6.4277,6.4353,6.4009,6.4124,2788073.1765
2012-05-04 10:00:00,16.77,16.79,16.67,16.68,2182703.730102162,6.4124,6.42,6.3741,6.378,2182703.7301
2012-05-04 10:30:00,16.68,16.75,16.63,16.75,2301971.9648372536,6.378,6.4047,6.3588,6.4047,2301971.9648
2012-05-04 11:00:00,16.75,16.75,16.66,16.68,1550487.051556189,6.4047,6.4047,6.3703,6.378,1550487.0516
2012-05-04 11:30:00,16.68,16.68,16.61,16.63,2613684.9607982896,6.378,6.378,6.3512,6.3588,2613684.9608
2012-05-04 12:00:00,16.63,16.67,16.61,16.62,1675932.5255405086,6.3588,6.3741,6.3512,6.355,1675932.5255
2012-05-04 12:30:00,16.62,16.65,16.58,16.61,1070325.4929912093,6.355,6.3665,6.3397,6.3512,1070325.493
2012-05-04 13:00:00,16.61,16.63,16.55,16.58,874792.112140651,6.3512,6.3588,6.3282,6.3397,874792.1121
2012-05-04 13:30:00,16.58,16.65,16.57,16.64,1258968.8762176288,6.3397,6.3665,6.3359,6.3627,1258968.8762
2012-05-04 14:00:00,16.64,16.68,16.63,16.65,1352815.395580898,6.3627,6.378,6.3588,6.3665,1352815.3956
2012-05-04 14:30:00,16.65,16.66,16.58,16.61,1440484.6756949394,6.3665,6.3703,6.3397,6.3512,1440484.6757
2012-05-04 15:00:00,16.62,16.65,16.61,16.63,993110.0023758612,6.355,6.3665,6.3512,6.3588,993110.0024
2012-05-04 15:30:00,16.63,16.68,16.6,16.6,3005939.653124257,6.3588,6.378,6.3474,6.3474,3005939.6531
2012-05-07 09:30:00,16.52,16.71,16.42,16.62,3905678.30838679,6.3168,6.3894,6.2785,6.355,3905678.3084
2012-05-07 10:00:00,16.62,16.79,16.6,16.67,3451176.051318603,6.355,6.42,6.3474,6.3741,3451176.0513
2012-05-07 10:30:00,16.67,16.81,16.62,16.76,1483012.5920646235,6.3741,6.4277,6.355,6.4085,1483012.5921
2012-05-07 11:00:00,16.77,16.83,16.77,16.79,1901639.3442622952,6.4124,6.4353,6.4124,6.42,1901639.3443
2012-05-07 11:30:00,16.79,16.81,16.72,16.77,1566642.9080541695,6.42,6.4277,6.3932,6.4124,1566642.9081
2012-05-07 12:00:00,16.77,16.84,16.75,16.84,1831076.265146116,6.4124,6.4391,6.4047,6.4391,1831076.2651
2012-05-07 12:30:00,16.84,16.91,16.83,16.86,1578522.2143026846,6.4391,6.4659,6.4353,6.4468,1578522.2143
2012-05-07 13:00:00,16.86,16.93,16.85,16.91,1723212.1644095986,6.4468,6.4735,6.443,6.4659,1723212.1644
2012-05-07 13:30:00,16.91,16.99,16.9,16.96,1576621.5253029224,6.4659,6.4965,6.4621,6.485,1576621.5253
2012-05-07 14:00:00,16.96,16.97,16.87,16.94,1261582.3235923022,6.485,6.4888,6.4506,6.4774,1261582.3236
2012-05-07 14:30:00,16.94,16.94,16.88,16.92,1089569.9691138037,6.4774,6.4774,6.4544,6.4697,1089569.9691
2012-05-07 15:00:00,16.92,16.95,16.89,16.92,1536469.4701829413,6.4697,6.4812,6.4583,6.4697,1536469.4702
2012-05-07 15:30:00,16.92,16.95,16.86,16.87,3598954.6210501306,6.4697,6.4812,6.4468,6.4506,3598954.6211
2012-05-08 09:30:00,16.79,16.9,16.74,16.8,2312425.754335947,6.42,6.4621,6.4009,6.4238,2312425.7543
2012-05-08 10:00:00,16.8,16.81,16.68,16.71,2650985.982418627,6.4238,6.4277,6.378,6.3894,2650985.9824
2012-05-08 10:30:00,16.71,16.72,16.64,16.65,2951770.0166310286,6.3894,6.3932,6.3627,6.3665,2951770.0166
2012-05-08 11:00:00,16.65,16.65,16.53,16.61,2642432.881919696,6.3665,6.3665,6.3206,6.3512,2642432.8819
2012-05-08 11:30:00,16.61,16.74,16.6,16.69,1437871.228320266,6.3512,6.4009,6.3474,6.3818,1437871.2283
2012-05-08 12:00:00,16.69,16.7,16.63,16.69,906866.2390116416,6.3818,6.3856,6.3588,6.3818,906866.239
2012-05-08 12:30:00,16.69,16.73,16.67,16.68,1202423.378474697,6.3818,6.3971,6.3741,6.378,1202423.3785
2012-05-08 13:00:00,16.68,16.81,16.68,16.81,1291993.347588501,6.378,6.4277,6.378,6.4277,1291993.3476
2012-05-08 13:30:00,16.81,16.82,16.76,16.82,1023758.6124970302,6.4277,6.4315,6.4085,6.4315,1023758.6125
2012-05-08 14:00:00,16.82,16.82,16.76,16.8,1123544.784984557,6.4315,6.4315,6.4085,6.4238,1123544.785
2012-05-08 14:30:00,16.8,16.89,16.79,16.84,1105013.067236873,6.4238,6.4583,6.42,6.4391,1105013.0672
2012-05-08 15:00:00,16.84,16.95,16.82,16.92,1902114.516512236,6.4391,6.4812,6.4315,6.4697,1902114.5165
2012-05-08 15:30:00,16.92,16.96,16.9,16.92,3403183.6540746023,6.4697,6.485,6.4621,6.4697,3403183.6541
2012-05-09 09:30:00,16.71,16.88,16.69,16.87,2989308.6243763366,6.3894,6.4544,6.3818,6.4506,2989308.6244
2012-05-09 10:00:00,16.87,16.92,16.7,16.71,3372059.8717034925,6.4506,6.4697,6.3856,6.3894,3372059.8717
2012-05-09 10:30:00,16.71,16.84,16.71,16.79,2023283.4402470896,6.3894,6.4391,6.3894,6.42,2023283.4402
2012-05-09 11:00:00,16.79,16.93,16.76,16.91,2430030.8861962464,6.42,6.4735,6.4085,6.4659,2430030.8862
2012-05-09 11:30:00,16.91,17.11,16.88,17.05,2835827.9876455218,6.4659,6.5424,6.4544,6.5194,2835827.9876
2012-05-09 12:00:00,17.05,17.05,16.97,17.03,1845331.4326443337,6.5194,6.5194,6.4888,6.5118,1845331.4326
2012-05-09 12:30:00,17.03,17.08,16.98,17.05,2421002.6134473747,6.5118,6.5309,6.4927,6.5194,2421002.6134
2012-05-09 13:00:00,17.05,17.11,17.0,17.05,2277738.1800902826,6.5194,6.5424,6.5003,6.5194,2277738.1801
2012-05-09 13:30:00,17.05,17.15,17.05,17.1,1846044.1910192445,6.5194,6.5577,6.5194,6.5385,1846044.191
2012-05-09 14:00:00,17.1,17.17,17.08,17.16,3148016.155856498,6.5385,6.5653,6.5309,6.5615,3148016.1559
2012-05-09 14:30:00,17.16,17.19,17.14,17.15,3583273.9368020906,6.5615,6.573,6.5538,6.5577,3583273.9368
2012-05-09 15:00:00,17.15,17.16,17.03,17.04,2326918.507959136,6.5577,6.5615,6.5118,6.5156,2326918.508
2012-05-09 15:30:00,17.04,17.15,17.03,17.08,5277263.007840342,6.5156,6.5577,6.5118,6.5309,5277263.0078
2012-05-10 09:30:00,17.21,17.41,17.16,17.38,4598004.276550249,6.5806,6.6571,6.5615,6.6456,4598004.2766
2012-05-10 10:00:00,17.38,17.4,17.21,17.24,3935614.160133048,6.6456,6.6533,6.5806,6.5921,3935614.1601
2012-05-10 10:30:00,17.24,17.33,17.21,17.26,2740318.3654074604,6.5921,6.6265,6.5806,6.5997,2740318.3654
2012-05-10 11:00:00,17.26,17.29,17.22,17.24,3333333.333333333,6.5997,6.6112,6.5844,6.5921,3333333.3333
2012-05-10 11:30:00,17.24,17.27,17.21,17.25,3543597.0539320502,6.5921,6.6036,6.5806,6.5959,3543597.0539
2012-05-10 12:00:00,17.24,17.32,17.22,17.29,1931575.196008553,6.5921,6.6227,6.5844,6.6112,1931575.196
2012-05-10 12:30:00,17.29,17.43,17.29,17.4,2339272.986457591,6.6112,6.6647,6.6112,6.6533,2339272.9865
2012-05-10 13:00:00,17.4,17.4,17.32,17.33,2177952.007602756,6.6533,6.6533,6.6227,6.6265,2177952.0076
2012-05-10 13:30:00,17.33,17.38,17.33,17.34,2235447.849845569,6.6265,6.6456,6.6265,6.6303,2235447.8498
2012-05-10 14:00:00,17.34,17.4,17.33,17.4,2385602.2808268,6.6303,6.6533,6.6265,6.6533,2385602.2808
2012-05-10 14:30:00,17.4,17.4,17.3,17.31,2523639.819434545,6.6533,6.6533,6.615,6.6188,2523639.8194
2012-05-10 15:00:00,17.31,17.35,17.29,17.34,2363981.943454502,6.6188,6.6341,6.6112,6.6303,2363981.9435
2012-05-10 15:30:00,17.34,17.37,17.3,17.34,5399857.448325018,6.6303,6.6418,6.615,6.6303,5399857.4483
2012-05-11 09:30:00,17.27,17.34,17.22,17.31,2404609.170824424,6.6036,6.6303,6.5844,6.6188,2404609.1708
2012-05-11 10:00:00,17.31,17.38,17.29,17.37,4071988.5958660017,6.6188,6.6456,6.6112,6.6418,4071988.5959
2012-05-11 10:30:00,17.37,17.38,17.31,17.36,3086956.5217391304,6.6418,6.6456,6.6188,6.638,3086956.5217
2012-05-11 11:00:00,17.36,17.37,17.32,17.35,1913518.6505108103,6.638,6.6418,6.6227,6.6341,1913518.6505
2012-05-11 11:30:00,17.35,17.38,17.3,17.31,2294844.3810881446,6.6341,6.6456,6.615,6.6188,2294844.3811
2012-05-11 12:00:00,17.31,17.32,17.26,17.26,1067712.045616536,6.6188,6.6227,6.5997,6.5997,1067712.0456
2012-05-11 12:30:00,17.27,17.29,17.25,17.27,1608695.652173913,6.6036,6.6112,6.5959,6.6036,1608695.6522
2012-05-11 13:00:00,17.27,17.29,17.23,17.27,1687099.073414113,6.6036,6.6112,6.5883,6.6036,1687099.0734
2012-05-11 13:30:00,17.27,17.29,17.25,17.25,1106676.1701116655,6.6036,6.6112,6.5959,6.5959,1106676.1701
2012-05-11 14:00:00,17.26,17.27,17.23,17.24,977429.3181278212,6.5997,6.6036,6.5883,6.5921,977429.3181
2012-05-11 14:30:00,17.23,17.24,17.16,17.19,1929436.9208838204,6.5883,6.5921,6.5615,6.573,1929436.9209
2012-05-11 15:00:00,17.2,17.22,17.17,17.2,1758850.0831551438,6.5768,6.5844,6.5653,6.5768,1758850.0832
2012-05-11 15:30:00,17.19,17.19,17.13,17.13,3375386.077453077,6.573,6.573,6.55,6.55,3375386.0775
2012-05-14 09:30:00,17.02,17.11,16.98,16.99,2131147.5409836066,6.508,6.5424,6.4927,6.4965,2131147.541
2012-05-14 10:00:00,16.99,16.99,16.81,16.83,3115229.2706105965,6.4965,6.4965,6.4277,6.4353,3115229.2706
2012-05-14 10:30:00,16.83,16.89,16.79,16.85,3030411.0239961985,6.4353,6.4583,6.42,6.443,3030411.024
2012-05-14 11:00:00,16.85,16.96,16.83,16.93,2704442.8605369446,6.443,6.485,6.4353,6.4735,2704442.8605
2012-05-14 11:30:00,16.92,16.95,16.84,16.87,1720123.5447849846,6.4697,6.4812,6.4391,6.4506,1720123.5448
2012-05-14 12:00:00,16.87,16.92,16.85,16.91,1322879.5438346402,6.4506,6.4697,6.443,6.4659,1322879.5438
2012-05-14 12:30:00,16.91,16.96,16.91,16.94,1010216.203373723,6.4659,6.485,6.4659,6.4774,1010216.2034
2012-05-14 13:00:00,16.94,16.97,16.88,16.93,913281.06438584,6.4774,6.4888,6.4544,6.4735,913281.0644
2012-05-14 13:30:00,16.93,17.01,16.92,16.98,941791.399382276,6.4735,6.5041,6.4697,6.4927,941791.3994
2012-05-14 14:00:00,16.98,17.01,16.96,16.98,1068187.2178664766,6.4927,6.5041,6.485,6.4927,1068187.2179
2012-05-14 14:30:00,16.98,17.01,16.92,16.95,1111903.0648610122,6.4927,6.5041,6.4697,6.4812,1111903.0649
2012-05-14 15:00:00,16.95,16.98,16.92,16.96,1374198.146828225,6.4812,6.4927,6.4697,6.485,1374198.1468
2012-05-14 15:30:00,16.96,17.0,16.92,16.93,3132810.643858399,6.485,6.5003,6.4697,6.4735,3132810.6439
2012-05-15 09:30:00,16.95,17.08,16.91,16.97,2054644.8087431693,6.4812,6.5309,6.4659,6.4888,2054644.8087
2012-05-15 10:00:00,16.98,17.06,16.91,17.05,1800902.8272748871,6.4927,6.5233,6.4659,6.5194,1800902.8273
2012-05-15 10:30:00,17.05,17.05,16.95,16.96,1475172.2499406035,6.5194,6.5194,6.4812,6.485,1475172.2499
2012-05-15 11:00:00,16.97,16.97,16.87,16.87,1729151.817533856,6.4888,6.4888,6.4506,6.4506,1729151.8175
2012-05-15 11:30:00,16.87,16.99,16.87,16.95,954145.8778807318,6.4506,6.4965,6.4506,6.4812,954145.8779
2012-05-15 12:00:00,16.95,17.03,16.95,17.02,1013542.4091233072,6.4812,6.5118,6.4812,6.508,1013542.4091
2012-05-15 12:30:00,17.02,17.03,16.94,16.95,654549.7742931813,6.508,6.5118,6.4774,6.4812,654549.7743
2012-05-15 13:00:00,16.95,16.99,16.93,16.96,636730.8149204087,6.4812,6.4965,6.4735,6.485,636730.8149
2012-05-15 13:30:00,16.97,16.97,16.84,16.87,1056070.3254929911,6.4888,6.4888,6.4391,6.4506,1056070.3255
2012-05-15 14:00:00,16.87,16.9,16.85,16.87,1198384.414350202,6.4506,6.4621,6.443,6.4506,1198384.4144
2012-05-15 14:30:00,16.87,16.89,16.81,16.84,1218579.2349726777,6.4506,6.4583,6.4277,6.4391,1218579.235
2012-05-15 15:00:00,16.84,16.85,16.77,16.82,4122832.026609646,6.4391,6.443,6.4124,6.4315,4122832.0266
2012-05-15 15:30:00,16.82,16.88,16.81,16.85,2792112.140650986,6.4315,6.4544,6.4277,6.443,2792112.1407
2012-05-16 09:30:00,16.95,17.13,16.9,17.04,2972202.4233784745,6.4812,6.55,6.4621,6.5156,2972202.4234
2012-05-16 10:00:00,17.04,17.07,16.88,16.92,2156569.256355429,6.5156,6.5271,6.4544,6.4697,2156569.2564
2012-05-16 10:30:00,16.92,16.95,16.87,16.89,1470895.699691138,6.4697,6.4812,6.4506,6.4583,1470895.6997
2012-05-16 11:00:00,16.89,16.9,16.8,16.84,2110952.720361131,6.4583,6.4621,6.4238,6.4391,2110952.7204
2012-05-16 11:30:00,16.84,16.88,16.82,16.86,1538132.5730577337,6.4391,6.4544,6.4315,6.4468,1538132.5731
2012-05-16 12:00:00,16.86,16.87,16.81,16.85,1529104.300308862,6.4468,6.4506,6.4277,6.443,1529104.3003
2012-05-16 12:30:00,16.85,16.88,16.83,16.84,1638869.0900451413,6.443,6.4544,6.4353,6.4391,1638869.09
2012-05-16 13:00:00,16.84,16.87,16.84,16.85,756236.6357804704,6.4391,6.4506,6.4391,6.443,756236.6358
2012-05-16 13:30:00,16.85,16.91,16.78,16.82,2011879.3062485151,6.443,6.4659,6.4162,6.4315,2011879.3062
2012-05-16 14:00:00,16.83,16.87,16.8,16.84,1767640.769779045,6.4353,6.4506,6.4238,6.4391,1767640.7698
2012-05-16 14:30:00,16.84,16.89,16.79,16.85,1813494.891898313,6.4391,6.4583,6.42,6.443,1813494.8919
2012-05-16 15:00:00,16.85,16.86,16.79,16.8,1864338.3226419576,6.443,6.4468,6.42,6.4238,1864338.3226
2012-05-16 15:30:00,16.8,16.83,16.72,16.78,4071751.009741031,6.4238,6.4353,6.3932,6.4162,4071751.0097
2012-05-17 09:30:00,16.73,16.89,16.73,16.89,2091470.6581135665,6.3971,6.4583,6.3971,6.4583,2091470.6581
2012-05-17 10:00:00,16.88,16.92,16.78,16.89,2711808.030411024,6.4544,6.4697,6.4162,6.4583,2711808.0304
2012-05-17 10:30:00,16.9,16.9,16.78,16.81,1554050.8434307438,6.4621,6.4621,6.4162,6.4277,1554050.8434
2012-05-17 11:00:00,16.81,16.82,16.73,16.76,1584461.8674269423,6.4277,6.4315,6.3971,6.4085,1584461.8674
2012-05-17 11:30:00,16.76,16.78,16.71,16.76,1400807.792824899,6.4085,6.4162,6.3894,6.4085,1400807.7928
2012-05-17 12:00:00,16.76,16.76,16.63,16.68,1366120.218579235,6.4085,6.4085,6.3588,6.378,1366120.2186
2012-05-17 12:30:00,16.68,16.69,16.64,16.66,1115466.8567355666,6.378,6.3818,6.3627,6.3703,1115466.8567
2012-05-17 13:00:00,16.66,16.77,16.66,16.72,1109052.0313613685,6.3703,6.4124,6.3703,6.3932,1109052.0314
2012-05-17 13:30:00,16.71,16.72,16.63,16.64,1103825.1366120218,6.3894,6.3932,6.3588,6.3627,1103825.1366
2012-05-17 14:00:00,16.64,16.65,16.57,16.6,1289617.486338798,6.3627,6.3665,6.3359,6.3474,1289617.4863
2012-05-17 14:30:00,16.61,16.63,16.58,16.58,1265621.287716797,6.3512,6.3588,6.3397,6.3397,1265621.2877
2012-05-17 15:00:00,16.58,16.62,16.52,16.56,2064861.0121168925,6.3397,6.355,6.3168,6.3321,2064861.0121
2012-05-17 15:30:00,16.56,16.57,16.43,16.43,5100736.5169874085,6.3321,6.3359,6.2824,6.2824,5100736.517
2012-05-18 09:30:00,16.47,16.59,16.33,16.34,5925160.370634355,6.2977,6.3435,6.2441,6.2479,5925160.3706
2012-05-18 10:00:00,16.33,16.39,16.28,16.38,2511285.3409360894,6.2441,6.2671,6.225,6.2632,2511285.3409
2012-05-18 10:30:00,16.37,16.44,16.34,16.4,2262532.668092184,6.2594,6.2862,6.2479,6.2709,2262532.6681
2012-05-18 11:00:00,16.4,16.42,16.23,16.26,1938940.3658826328,6.2709,6.2785,6.2059,6.2174,1938940.3659
2012-05-18 11:30:00,16.26,16.33,16.09,16.16,4075789.9738655263,6.2174,6.2441,6.1524,6.1791,4075789.9739
2012-05-18 12:00:00,16.17,16.36,16.16,16.35,2800902.827274888,6.1829,6.2556,6.1791,6.2518,2800902.8273
2012-05-18 12:30:00,16.36,16.39,16.31,16.31,1545022.5706818723,6.2556,6.2671,6.2365,6.2365,1545022.5707
2012-05-18 13:00:00,16.31,16.35,16.27,16.34,1337372.2974578284,6.2365,6.2518,6.2212,6.2479,1337372.2975
2012-05-18 13:30:00,16.34,16.35,16.23,16.25,1429080.541696365,6.2479,6.2518,6.2059,6.2135,1429080.5417
2012-05-18 14:00:00,16.26,16.31,16.24,16.26,1631503.920171062,6.2174,6.2365,6.2097,6.2174,1631503.9202
2012-05-18 14:30:00,16.26,16.26,16.19,16.23,1675694.9394155382,6.2174,6.2174,6.1906,6.2059,1675694.9394
2012-05-18 15:00:00,16.23,16.3,16.2,16.22,2707056.307911618,6.2059,6.2327,6.1944,6.2021,2707056.3079
2012-05-18 15:30:00,16.22,16.22,16.09,16.15,5653124.25754336,6.2021,6.2021,6.1524,6.1753,5653124.2575
2012-05-21 09:30:00,16.21,16.36,16.16,16.27,2584224.281301972,6.1982,6.2556,6.1791,6.2212,2584224.2813
2012-05-21 10:00:00,16.27,16.42,16.23,16.42,2590401.5205512,6.2212,6.2785,6.2059,6.2785,2590401.5206
2012-05-21 10:30:00,16.42,16.56,16.42,16.54,2289855.072463768,6.2785,6.3321,6.2785,6.3244,2289855.0725
2012-05-21 11:00:00,16.54,16.55,16.47,16.55,1372059.8717034925,6.3244,6.3282,6.2977,6.3282,1372059.8717
2012-05-21 11:30:00,16.55,16.6,16.5,16.6,1220004.7517224995,6.3282,6.3474,6.3091,6.3474,1220004.7517
2012-05-21 12:00:00,16.6,16.75,16.57,16.75,1732240.43715847,6.3474,6.4047,6.3359,6.4047,1732240.4372
2012-05-21 12:30:00,16.74,16.77,16.68,16.7,1151817.5338560229,6.4009,6.4124,6.378,6.3856,1151817.5339
2012-05-21 13:00:00,16.7,16.71,16.63,16.67,1039676.8828700404,6.3856,6.3894,6.3588,6.3741,1039676.8829
2012-05-21 13:30:00,16.68,16.73,16.64,16.65,1461392.254692326,6.378,6.3971,6.3627,6.3665,1461392.2547
2012-05-21 14:00:00,16.65,16.65,16.56,16.56,1420289.855072464,6.3665,6.3665,6.3321,6.3321,1420289.8551
2012-05-21 14:30:00,16.57,16.58,16.52,16.55,2021620.3373722967,6.3359,6.3397,6.3168,6.3282,2021620.3374
2012-05-21 15:00:00,16.55,16.67,16.55,16.63,1414112.615823236,6.3282,6.3741,6.3282,6.3588,1414112.6158
2012-05-21 15:30:00,16.63,16.65,16.61,16.63,2169636.4932287955,6.3588,6.3665,6.3512,6.3588,2169636.4932
2012-05-22 09:30:00,16.64,16.73,16.54,16.72,2975291.043003089,6.3627,6.3971,6.3244,6.3932,2975291.043
2012-05-22 10:00:00,16.72,16.84,16.68,16.8,2368496.079828938,6.3932,6.4391,6.378,6.4238,2368496.0798
2012-05-22 10:30:00,16.8,16.84,16.71,16.75,1314326.4433357092,6.4238,6.4391,6.3894,6.4047,1314326.4433
2012-05-22 11:00:00,16.75,16.79,16.74,16.77,1128534.0936089333,6.4047,6.42,6.4009,6.4124,1128534.0936
2012-05-22 11:30:00,16.78,16.78,16.71,16.72,885958.6600142552,6.4162,6.4162,6.3894,6.3932,885958.66
2012-05-22 12:00:00,16.72,16.73,16.66,16.71,956046.5668804942,6.3932,6.3971,6.3703,6.3894,956046.5669
2012-05-22 12:30:00,16.71,16.73,16.67,16.73,664528.391541934,6.3894,6.3971,6.3741,6.3971,664528.3915
2012-05-22 13:00:00,16.73,16.76,16.67,16.67,916369.6840104538,6.3971,6.4085,6.3741,6.3741,916369.684
2012-05-22 13:30:00,16.68,16.69,16.62,16.63,969826.5621287716,6.378,6.3818,6.355,6.3588,969826.5621
2012-05-22 14:00:00,16.63,16.71,16.62,16.7,925635.5428842956,6.3588,6.3894,6.355,6.3856,925635.5429
2012-05-22 14:30:00,16.7,16.71,16.61,16.62,1085293.4188643384,6.3856,6.3894,6.3512,6.355,1085293.4189
2012-05-22 15:00:00,16.62,16.65,16.52,16.52,1008790.6866239012,6.355,6.3665,6.3168,6.3168,1008790.6866
2012-05-22 15:30:00,16.52,16.52,16.41,16.51,4699215.965787598,6.3168,6.3168,6.2747,6.3129,4699215.9658
2012-05-23 09:30:00,16.45,16.68,16.42,16.65,2491565.6925635543,6.29,6.378,6.2785,6.3665,2491565.6926
2012-05-23 10:00:00,16.65,16.68,16.45,16.54,1881206.9375148488,6.3665,6.378,6.29,6.3244,1881206.9375
2012-05-23 10:30:00,16.54,16.56,16.33,16.4,1499881.206937515,6.3244,6.3321,6.2441,6.2709,1499881.2069
2012-05-23 11:00:00,16.4,16.42,16.35,16.38,1439059.1589451176,6.2709,6.2785,6.2518,6.2632,1439059.1589
2012-05-23 11:30:00,16.38,16.44,16.35,16.36,1379187.4554526017,6.2632,6.2862,6.2518,6.2556,1379187.4555
2012-05-23 12:00:00,16.36,16.4,16.31,16.36,625564.2670468044,6.2556,6.2709,6.2365,6.2556,625564.267
2012-05-23 12:30:00,16.36,16.47,16.36,16.4,632929.4369208838,6.2556,6.2977,6.2556,6.2709,632929.4369
2012-05-23 13:00:00,16.4,16.44,16.37,16.43,997386.5526253268,6.2709,6.2862,6.2594,6.2824,997386.5526
2012-05-23 13:30:00,16.43,16.51,16.42,16.51,2138275.1247327155,6.2824,6.3129,6.2785,6.3129,2138275.1247
2012-05-23 14:00:00,16.51,16.51,16.4,16.4,996911.380375386,6.3129,6.3129,6.2709,6.2709,996911.3804
2012-05-23 14:30:00,16.4,16.55,16.36,16.55,1705630.791161796,6.2709,6.3282,6.2556,6.3282,1705630.7912
2012-05-23 15:00:00,16.55,16.61,16.5,16.58,1757424.566405322,6.3282,6.3512,6.3091,6.3397,1757424.5664
2012-05-23 15:30:00,16.58,16.72,16.58,16.7,4514611.546685673,6.3397,6.3932,6.3397,6.3856,4514611.5467
2012-05-24 09:30:00,17.02,17.11,16.79,16.87,6363506.771204562,6.508,6.5424,6.42,6.4506,6363506.7712
2012-05-24 10:00:00,16.88,17.0,16.86,16.97,5611546.685673557,6.4544,6.5003,6.4468,6.4888,5611546.6857
2012-05-24 10:30:00,16.97,17.03,16.8,16.81,4980280.351627465,6.4888,6.5118,6.4238,6.4277,4980280.3516
2012-05-24 11:00:00,16.81,16.9,16.8,16.89,3030648.610121169,6.4277,6.4621,6.4238,6.4583,3030648.6101
2012-05-24 11:30:00,16.89,16.89,16.67,16.67,2738655.262532668,6.4583,6.4583,6.3741,6.3741,2738655.2625
2012-05-24 12:00:00,16.67,16.75,16.61,16.65,2112140.6509859823,6.3741,6.4047,6.3512,6.3665,2112140.651
2012-05-24 12:30:00,16.65,16.7,16.63,16.67,1069137.5623663578,6.3665,6.3856,6.3588,6.3741,1069137.5624
2012-05-24 13:00:00,16.67,16.73,16.59,16.63,1063435.495367071,6.3741,6.3971,6.3435,6.3588,1063435.4954
2012-05-24 13:30:00,16.63,16.68,16.58,16.59,1757424.566405322,6.3588,6.378,6.3397,6.3435,1757424.5664
2012-05-24 14:00:00,16.59,16.62,16.53,16.6,1885008.315514374,6.3435,6.355,6.3206,6.3474,1885008.3155
2012-05-24 14:30:00,16.6,16.66,16.52,16.56,1499643.6208125446,6.3474,6.3703,6.3168,6.3321,1499643.6208
2012-05-24 15:00:00,16.56,16.7,16.55,16.66,1865288.667141839,6.3321,6.3856,6.3282,6.3703,1865288.6671
2012-05-24 15:30:00,16.66,16.7,16.63,16.7,4722024.233784747,6.3703,6.3856,6.3588,6.3856,4722024.2338
2012-05-25 09:30:00,16.75,16.89,16.68,16.77,3718935.614160133,6.4047,6.4583,6.378,6.4124,3718935.6142
2012-05-25 10:00:00,16.77,16.84,16.75,16.81,2277263.0078403424,6.4124,6.4391,6.4047,6.4277,2277263.0078
2012-05-25 10:30:00,16.82,16.87,16.76,16.78,1705155.6189118556,6.4315,6.4506,6.4085,6.4162,1705155.6189
2012-05-25 11:00:00,16.79,16.85,16.79,16.84,1142076.5027322404,6.42,6.443,6.42,6.4391,1142076.5027
2012-05-25 11:30:00,16.84,16.91,16.82,16.9,1672368.733665954,6.4391,6.4659,6.4315,6.4621,1672368.7337
2012-05-25 12:00:00,16.9,17.0,16.89,16.96,2186980.280351628,6.4621,6.5003,6.4583,6.485,2186980.2804
2012-05-25 12:30:00,16.96,17.01,16.95,17.01,1678308.3867902115,6.485,6.5041,6.4812,6.5041,1678308.3868
2012-05-25 13:00:00,17.0,17.03,16.99,17.02,806842.4803991447,6.5003,6.5118,6.4965,6.508,806842.4804
2012-05-25 13:30:00,17.02,17.07,16.99,17.01,1727726.3007840342,6.508,6.5271,6.4965,6.5041,1727726.3008
2012-05-25 14:00:00,17.01,17.07,17.0,17.05,2579947.7310525067,6.5041,6.5271,6.5003,6.5194,2579947.7311
2012-05-25 14:30:00,17.05,17.05,16.99,16.99,1246851.9838441436,6.5194,6.5194,6.4965,6.4965,1246851.9838
2012-05-25 15:00:00,16.99,17.03,16.92,16.94,1583511.5229270612,6.4965,6.5118,6.4697,6.4774,1583511.5229
2012-05-25 15:30:00,16.94,17.0,16.94,16.98,2877643.1456402945,6.4774,6.5003,6.4774,6.4927,2877643.1456
2012-05-29 09:30:00,17.08,17.1,16.96,17.05,3262532.668092184,6.5309,6.5385,6.485,6.5194,3262532.6681
2012-05-29 10:00:00,17.05,17.29,17.03,17.29,3471370.871941079,6.5194,6.6112,6.5118,6.6112,3471370.8719
2012-05-29 10:30:00,17.29,17.46,17.29,17.4,3921358.99263483,6.6112,6.6762,6.6112,6.6533,3921358.9926
2012-05-29 11:00:00,17.4,17.53,17.37,17.53,2738892.8486576383,6.6533,6.703,6.6418,6.703,2738892.8487
2012-05-29 11:30:00,17.52,17.53,17.29,17.3,4717510.097410311,6.6991,6.703,6.6112,6.615,4717510.0974
2012-05-29 12:00:00,17.29,17.39,17.23,17.37,3058446.186742694,6.6112,6.6494,6.5883,6.6418,3058446.1867
2012-05-29 12:30:00,17.37,17.38,17.3,17.35,1425516.7498218103,6.6418,6.6456,6.615,6.6341,1425516.7498
2012-05-29 13:00:00,17.35,17.38,17.3,17.3,1065336.184366833,6.6341,6.6456,6.615,6.615,1065336.1844
2012-05-29 13:30:00,17.3,17.38,17.28,17.37,1373485.3884533143,6.615,6.6456,6.6074,6.6418,1373485.3885
2012-05-29 14:00:00,17.36,17.42,17.35,17.4,1636255.6426704682,6.638,6.6609,6.6341,6.6533,1636255.6427
2012-05-29 14:30:00,17.4,17.41,17.36,17.38,1360655.737704918,6.6533,6.6571,6.638,6.6456,1360655.7377
2012-05-29 15:00:00,17.38,17.4,17.35,17.4,1877405.5595153244,6.6456,6.6533,6.6341,6.6533,1877405.5595
2012-05-29 15:30:00,17.4,17.51,17.4,17.46,6478973.627940129,6.6533,6.6953,6.6533,6.6762,6478973.6279
2012-05-30 09:30:00,17.32,17.32,16.97,17.02,3846044.191019245,6.6227,6.6227,6.4888,6.508,3846044.191
2012-05-30 10:00:00,17.03,17.11,16.98,17.09,2428367.783321454,6.5118,6.5424,6.4927,6.5347,2428367.7833
2012-05-30 10:30:00,17.08,17.11,17.0,17.01,1644333.5709194583,6.5309,6.5424,6.5003,6.5041,1644333.5709
2012-05-30 11:00:00,17.01,17.12,16.97,17.08,1078165.8351152292,6.5041,6.5462,6.4888,6.5309,1078165.8351
2012-05-30 11:30:00,17.09,17.11,16.93,16.93,2548586.362556427,6.5347,6.5424,6.4735,6.4735,2548586.3626
2012-05-30 12:00:00,16.93,16.94,16.48,16.5,10704918.032786883,6.4735,6.4774,6.3015,6.3091,10704918.0328
2012-05-30 12:30:00,16.51,16.66,16.33,16.6,10497505.345687812,6.3129,6.3703,6.2441,6.3474,10497505.3457
2012-05-30 13:00:00,16.6,16.6,16.44,16.46,3280826.799714897,6.3474,6.3474,6.2862,6.2938,3280826.7997
2012-05-30 13:30:00,16.45,16.75,16.44,16.75,4525065.336184367,6.29,6.4047,6.2862,6.4047,4525065.3362
2012-05-30 14:00:00,16.75,16.81,16.66,16.72,2664528.391541934,6.4047,6.4277,6.3703,6.3932,2664528.3915
2012-05-30 14:30:00,16.72,16.79,16.67,16.71,1840342.124019957,6.3932,6.42,6.3741,6.3894,1840342.124
2012-05-30 15:00:00,16.71,16.74,16.61,16.7,2615110.477548111,6.3894,6.4009,6.3512,6.3856,2615110.4775
2012-05-30 15:30:00,16.7,16.71,16.66,16.66,5022570.681872179,6.3856,6.3894,6.3703,6.3703,5022570.6819
2012-05-31 09:30:00,16.65,16.71,16.48,16.52,3040627.2273699217,6.3665,6.3894,6.3015,6.3168,3040627.2274
2012-05-31 10:00:00,16.52,16.52,16.36,16.47,3591114.278926111,6.3168,6.3168,6.2556,6.2977,3591114.2789
2012-05-31 10:30:00,16.47,16.55,16.41,16.52,3496555.001187931,6.2977,6.3282,6.2747,6.3168,3496555.0012
2012-05-31 11:00:00,16.51,16.52,16.44,16.47,2856497.980517938,6.3129,6.3168,6.2862,6.2977,2856497.9805
2012-05-31 11:30:00,16.47,16.57,16.47,16.48,2753623.1884057974,6.2977,6.3359,6.2977,6.3015,2753623.1884
2012-05-31 12:00:00,16.47,16.56,16.45,16.52,3325255.405084343,6.2977,6.3321,6.29,6.3168,3325255.4051
2012-05-31 12:30:00,16.52,16.55,16.49,16.52,2066286.5288667143,6.3168,6.3282,6.3053,6.3168,2066286.5289
2012-05-31 13:00:00,16.52,16.61,16.51,16.52,1969113.8037538608,6.3168,6.3512,6.3129,6.3168,1969113.8038
2012-05-31 13:30:00,16.52,16.52,16.34,16.39,2435020.1948206224,6.3168,6.3168,6.2479,6.2671,2435020.1948
2012-05-31 14:00:00,16.39,16.45,16.37,16.41,2764314.564029461,6.2671,6.29,6.2594,6.2747,2764314.564
2012-05-31 14:30:00,16.41,16.47,16.39,16.46,2271323.3547160844,6.2747,6.2977,6.2671,6.2938,2271323.3547
2012-05-31 15:00:00,16.46,16.55,16.43,16.54,3580185.317177477,6.2938,6.3282,6.2824,6.3244,3580185.3172
2012-05-31 15:30:00,16.54,16.58,16.48,16.49,5839154.193395106,6.3244,6.3397,6.3015,6.3053,5839154.1934
2012-06-01 09:30:00,16.14,16.32,15.99,16.25,5162746.495604657,6.1715,6.2403,6.1141,6.2135,5162746.4956
2012-06-01 10:00:00,16.25,16.43,16.21,16.26,3792587.312900928,6.2135,6.2824,6.1982,6.2174,3792587.3129
2012-06-01 10:30:00,16.26,16.31,16.21,16.27,3250415.7757186983,6.2174,6.2365,6.1982,6.2212,3250415.7757
2012-06-01 11:00:00,16.28,16.32,16.22,16.29,3634592.539795676,6.225,6.2403,6.2021,6.2288,3634592.5398
2012-06-01 11:30:00,16.29,16.36,16.26,16.36,2896887.621762889,6.2288,6.2556,6.2174,6.2556,2896887.6218
2012-06-01 12:00:00,16.36,16.36,16.29,16.34,1913993.8227607508,6.2556,6.2556,6.2288,6.2479,1913993.8228
2012-06-01 12:30:00,16.34,16.34,16.29,16.29,1708006.6524114993,6.2479,6.2479,6.2288,6.2288,1708006.6524
2012-06-01 13:00:00,16.29,16.36,16.27,16.31,3640294.606794963,6.2288,6.2556,6.2212,6.2365,3640294.6068
2012-06-01 13:30:00,16.31,16.32,16.28,16.31,2426942.266571632,6.2365,6.2403,6.225,6.2365,2426942.2666
2012-06-01 14:00:00,16.31,16.34,16.26,16.29,2903064.861012117,6.2365,6.2479,6.2174,6.2288,2903064.861
2012-06-01 14:30:00,16.29,16.34,16.28,16.31,2566167.735804229,6.2288,6.2479,6.225,6.2365,2566167.7358
2012-06-01 15:00:00,16.31,16.42,16.31,16.36,3280351.627464956,6.2365,6.2785,6.2365,6.2556,3280351.6275
2012-06-01 15:30:00,16.36,16.39,16.31,16.34,4830363.506771205,6.2556,6.2671,6.2365,6.2479,4830363.5068
2012-06-04 09:30:00,16.4,16.62,16.35,16.49,4145640.294606795,6.2709,6.355,6.2518,6.3053,4145640.2946
2012-06-04 10:00:00,16.49,16.52,16.35,16.45,5064385.839866952,6.3053,6.3168,6.2518,6.29,5064385.8399
2012-06-04 10:30:00,16.45,16.55,16.42,16.47,2303872.653837016,6.29,6.3282,6.2785,6.2977,2303872.6538
2012-06-04 11:00:00,16.47,16.53,16.46,16.47,1845093.846519364,6.2977,6.3206,6.2938,6.2977,1845093.8465
2012-06-04 11:30:00,16.47,16.51,16.42,16.42,2436920.8838203847,6.2977,6.3129,6.2785,6.2785,2436920.8838
2012-06-04 12:00:00,16.42,16.47,16.4,16.42,1918983.131385127,6.2785,6.2977,6.2709,6.2785,1918983.1314
2012-06-04 12:30:00,16.41,16.46,16.39,16.44,1707531.4801615586,6.2747,6.2938,6.2671,6.2862,1707531.4802
2012-06-04 13:00:00,16.44,16.46,16.35,16.36,3010453.7894986933,6.2862,6.2938,6.2518,6.2556,3010453.7895
2012-06-04 13:30:00,16.36,16.42,16.35,16.38,3935851.7462580185,6.2556,6.2785,6.2518,6.2632,3935851.7463
2012-06-04 14:00:00,16.37,16.42,16.33,16.42,3890710.382513661,6.2594,6.2785,6.2441,6.2785,3890710.3825
2012-06-04 14:30:00,16.42,16.48,16.39,16.42,5364932.287954384,6.2785,6.3015,6.2671,6.2785,5364932.288
2012-06-04 15:00:00,16.42,16.44,16.37,16.42,3625326.6809218335,6.2785,6.2862,6.2594,6.2785,3625326.6809
2012-06-04 15:30:00,16.42,16.53,16.39,16.49,4482299.833689713,6.2785,6.3206,6.2671,6.3053,4482299.8337
2012-06-05 09:30:00,16.44,16.58,16.38,16.55,1865051.0810168688,6.2862,6.3397,6.2632,6.3282,1865051.081
2012-06-05 10:00:00,16.56,16.71,16.55,16.66,2911855.547636018,6.3321,6.3894,6.3282,6.3703,2911855.5476
2012-06-05 10:30:00,16.66,16.67,16.52,16.56,1645046.329294369,6.3703,6.3741,6.3168,6.3321,1645046.3293
2012-06-05 11:00:00,16.56,16.63,16.53,16.6,1082679.971489665,6.3321,6.3588,6.3206,6.3474,1082679.9715
2012-06-05 11:30:00,16.6,16.63,16.52,16.54,1373722.974578285,6.3474,6.3588,6.3168,6.3244,1373722.9746
2012-06-05 12:00:00,16.54,16.6,16.53,16.57,1405321.9291993347,6.3244,6.3474,6.3206,6.3359,1405321.9292
2012-06-05 12:30:00,16.56,16.63,16.55,16.57,840104.5378949869,6.3321,6.3588,6.3282,6.3359,840104.5379
2012-06-05 13:00:00,16.57,16.69,16.55,16.64,1625326.6809218342,6.3359,6.3818,6.3282,6.3627,1625326.6809
2012-06-05 13:30:00,16.64,16.66,16.62,16.65,901401.7581373248,6.3627,6.3703,6.355,6.3665,901401.7581
2012-06-05 14:00:00,16.65,16.73,16.63,16.64,1566880.49417914,6.3665,6.3971,6.3588,6.3627,1566880.4942
2012-06-05 14:30:00,16.64,16.69,16.63,16.68,1641720.123544785,6.3627,6.3818,6.3588,6.378,1641720.1235
2012-06-05 15:00:00,16.68,16.74,16.66,16.71,1817058.683772868,6.378,6.4009,6.3703,6.3894,1817058.6838
2012-06-05 15:30:00,16.71,16.77,16.7,16.72,3125445.47398432,6.3894,6.4124,6.3856,6.3932,3125445.474
2012-06-06 09:30:00,16.84,17.05,16.82,17.05,2952007.602755999,6.4391,6.5194,6.4315,6.5194,2952007.6028
2012-06-06 10:00:00,17.05,17.09,17.01,17.05,3086481.3494891897,6.5194,6.5347,6.5041,6.5194,3086481.3495
2012-06-06 10:30:00,17.04,17.18,17.04,17.13,2762176.288904728,6.5156,6.5691,6.5156,6.55,2762176.2889
2012-06-06 11:00:00,17.13,17.19,17.09,17.19,1859824.186267522,6.55,6.573,6.5347,6.573,1859824.1863
2012-06-06 11:30:00,17.19,17.2,17.12,17.14,1678308.3867902115,6.573,6.5768,6.5462,6.5538,1678308.3868
2012-06-06 12:00:00,17.14,17.19,17.14,17.18,908529.341886434,6.5538,6.573,6.5538,6.5691,908529.3419
2012-06-06 12:30:00,17.18,17.22,17.16,17.2,891898.3131385128,6.5691,6.5844,6.5615,6.5768,891898.3131
2012-06-06 13:00:00,17.2,17.2,17.14,17.16,853171.7747683536,6.5768,6.5768,6.5538,6.5615,853171.7748
2012-06-06 13:30:00,17.16,17.17,17.13,17.13,912805.8921358992,6.5615,6.5653,6.55,6.55,912805.8921
2012-06-06 14:00:00,17.13,17.16,17.11,17.16,1171299.5961035877,6.55,6.5615,6.5424,6.5615,1171299.5961
2012-06-06 14:30:00,17.16,17.2,17.16,17.18,851983.8441435021,6.5615,6.5768,6.5615,6.5691,851983.8441
2012-06-06 15:00:00,17.18,17.21,17.14,17.15,1102637.2059871703,6.5691,6.5806,6.5538,6.5577,1102637.206
2012-06-06 15:30:00,17.15,17.24,17.13,17.24,3349964.3620812544,6.5577,6.5921,6.55,6.5921,3349964.3621
2012-06-07 09:30:00,17.44,17.56,17.3,17.32,3045616.535994298,6.6686,6.7144,6.615,6.6227,3045616.536
2012-06-07 10:00:00,17.33,17.39,17.26,17.37,2605607.0325493,6.6265,6.6494,6.5997,6.6418,2605607.0325
2012-06-07 10:30:00,17.37,17.38,17.23,17.26,2423853.6469470183,6.6418,6.6456,6.5883,6.5997,2423853.6469
2012-06-07 11:00:00,17.25,17.29,17.24,17.24,1519838.4414350202,6.5959,6.6112,6.5921,6.5921,1519838.4414
2012-06-07 11:30:00,17.24,17.39,17.23,17.34,1081492.0408648136,6.5921,6.6494,6.5883,6.6303,1081492.0409
2012-06-07 12:00:00,17.34,17.36,17.28,17.35,891898.3131385128,6.6303,6.638,6.6074,6.6341,891898.3131
2012-06-07 12:30:00,17.35,17.36,17.32,17.34,684010.4537894987,6.6341,6.638,6.6227,6.6303,684010.4538
2012-06-07 13:00:00,17.35,17.48,17.34,17.48,1538132.5730577337,6.6341,6.6838,6.6303,6.6838,1538132.5731
2012-06-07 13:30:00,17.48,17.48,17.37,17.37,1224518.888096935,6.6838,6.6838,6.6418,6.6418,1224518.8881
2012-06-07 14:00:00,17.37,17.38,17.32,17.36,952007.6027559992,6.6418,6.6456,6.6227,6.638,952007.6028
2012-06-07 14:30:00,17.36,17.38,17.33,17.37,920883.8203848896,6.638,6.6456,6.6265,6.6418,920883.8204
2012-06-07 15:00:00,17.37,17.38,17.29,17.31,1618911.855547636,6.6418,6.6456,6.6112,6.6188,1618911.8555
2012-06-07 15:30:00,17.3,17.31,17.17,17.22,2695652.1739130435,6.615,6.6188,6.5653,6.5844,2695652.1739
2012-06-08 09:30:00,17.16,17.24,16.97,17.23,1805416.963649323,6.5615,6.5921,6.4888,6.5883,1805416.9636
2012-06-08 10:00:00,17.23,17.34,17.22,17.34,1724162.5089094797,6.5883,6.6303,6.5844,6.6303,1724162.5089
2012-06-08 10:30:00,17.34,17.47,17.32,17.44,1931337.609883583,6.6303,6.68,6.6227,6.6686,1931337.6099
2012-06-08 11:00:00,17.44,17.45,17.32,17.35,1291043.0030886196,6.6686,6.6724,6.6227,6.6341,1291043.0031
2012-06-08 11:30:00,17.34,17.37,17.3,17.3,673081.4920408648,6.6303,6.6418,6.615,6.615,673081.492
2012-06-08 12:00:00,17.3,17.34,17.27,17.29,1207887.859349014,6.615,6.6303,6.6036,6.6112,1207887.8593
2012-06-08 12:30:00,17.29,17.34,17.27,17.28,1162508.9094796863,6.6112,6.6303,6.6036,6.6074,1162508.9095
2012-06-08 13:00:00,17.28,17.34,17.27,17.32,838679.0211451652,6.6074,6.6303,6.6036,6.6227,838679.0211
2012-06-08 13:30:00,17.31,17.34,17.27,17.28,753148.0161558565,6.6188,6.6303,6.6036,6.6074,753148.0162
2012-06-08 14:00:00,17.27,17.29,17.26,17.26,899501.0691375624,6.6036,6.6112,6.5997,6.5997,899501.0691
2012-06-08 14:30:00,17.26,17.29,17.24,17.25,1297695.414587788,6.5997,6.6112,6.5921,6.5959,1297695.4146
2012-06-08 15:00:00,17.25,17.29,17.24,17.25,1529817.0586837728,6.5959,6.6112,6.5921,6.5959,1529817.0587
2012-06-08 15:30:00,17.25,17.29,17.22,17.27,4206462.342599193,6.5959,6.6112,6.5844,6.6036,4206462.3426
2012-06-11 09:30:00,17.37,17.41,17.22,17.26,3087906.866239012,6.6418,6.6571,6.5844,6.5997,3087906.8662
2012-06-11 10:00:00,17.25,17.3,17.2,17.24,1342836.7783321454,6.5959,6.615,6.5768,6.5921,1342836.7783
2012-06-11 10:30:00,17.24,17.29,17.16,17.19,1048229.9833689712,6.5921,6.6112,6.5615,6.573,1048229.9834
2012-06-11 11:00:00,17.19,17.22,17.15,17.18,939177.9520076028,6.573,6.5844,6.5577,6.5691,939177.952
2012-06-11 11:30:00,17.18,17.24,17.17,17.23,770254.2171537182,6.5691,6.5921,6.5653,6.5883,770254.2172
2012-06-11 12:00:00,17.22,17.25,17.19,17.21,795200.7602755999,6.5844,6.5959,6.573,6.5806,795200.7603
2012-06-11 12:30:00,17.21,17.3,17.2,17.3,996673.7942504158,6.5806,6.615,6.5768,6.615,996673.7943
2012-06-11 13:00:00,17.3,17.43,17.29,17.41,1864575.908766928,6.615,6.6647,6.6112,6.6571,1864575.9088
2012-06-11 13:30:00,17.41,17.44,17.37,17.41,1507959.135186505,6.6571,6.6686,6.6418,6.6571,1507959.1352
2012-06-11 14:00:00,17.41,17.48,17.34,17.45,2006889.9976241388,6.6571,6.6838,6.6303,6.6724,2006889.9976
2012-06-11 14:30:00,17.45,17.51,17.35,17.37,2386077.4530767403,6.6724,6.6953,6.6341,6.6418,2386077.4531
2012-06-11 15:00:00,17.38,17.39,17.27,17.27,2784271.798526966,6.6456,6.6494,6.6036,6.6036,2784271.7985
2012-06-11 15:30:00,17.27,17.34,17.21,17.24,3076977.9044903778,6.6036,6.6303,6.5806,6.5921,3076977.9045
2012-06-12 09:30:00,17.27,17.37,17.15,17.22,2300546.448087432,6.6036,6.6418,6.5577,6.5844,2300546.4481
2012-06-12 10:00:00,17.22,17.3,17.07,17.16,2473033.97481587,6.5844,6.615,6.5271,6.5615,2473033.9748
2012-06-12 10:30:00,17.16,17.21,17.11,17.16,1662627.7025421716,6.5615,6.5806,6.5424,6.5615,1662627.7025
2012-06-12 11:00:00,17.16,17.32,17.14,17.29,1722736.992159658,6.5615,6.6227,6.5538,6.6112,1722736.9922
2012-06-12 11:30:00,17.29,17.31,17.21,17.24,1396056.070325493,6.6112,6.6188,6.5806,6.5921,1396056.0703
2012-06-12 12:00:00,17.25,17.31,17.21,17.24,922784.509384652,6.5959,6.6188,6.5806,6.5921,922784.5094
2012-06-12 12:30:00,17.23,17.27,17.15,17.19,1277738.1800902828,6.5883,6.6036,6.5577,6.573,1277738.1801
2012-06-12 13:00:00,17.19,17.27,17.17,17.23,1309337.1347113329,6.573,6.6036,6.5653,6.5883,1309337.1347
2012-06-12 13:30:00,17.24,17.29,17.16,17.2,2672368.733665954,6.5921,6.6112,6.5615,6.5768,2672368.7337
2012-06-12 14:00:00,17.2,17.24,17.19,17.21,1490615.3480636731,6.5768,6.5921,6.573,6.5806,1490615.3481
2012-06-12 14:30:00,17.21,17.25,17.17,17.2,2065573.7704918035,6.5806,6.5959,6.5653,6.5768,2065573.7705
2012-06-12 15:00:00,17.2,17.23,17.18,17.22,2772392.492278451,6.5768,6.5883,6.5691,6.5844,2772392.4923
2012-06-12 15:30:00,17.22,17.23,17.2,17.21,8057020.669992872,6.5844,6.5883,6.5768,6.5806,8057020.67
2012-06-13 09:30:00,17.2,17.21,16.88,17.03,3559990.496555001,6.5768,6.5806,6.4544,6.5118,3559990.4966
2012-06-13 10:00:00,17.03,17.11,17.0,17.09,3580898.075552388,6.5118,6.5424,6.5003,6.5347,3580898.0756
2012-06-13 10:30:00,17.09,17.16,17.09,17.14,3555001.187930625,6.5347,6.5615,6.5347,6.5538,3555001.1879
2012-06-13 11:00:00,17.14,17.14,17.09,17.1,2363506.771204562,6.5538,6.5538,6.5347,6.5385,2363506.7712
2012-06-13 11:30:00,17.1,17.15,17.04,17.05,1217391.3043478262,6.5385,6.5577,6.5156,6.5194,1217391.3043
2012-06-13 12:00:00,17.04,17.05,16.98,16.98,1187930.6248515088,6.5156,6.5194,6.4927,6.4927,1187930.6249
2012-06-13 12:30:00,16.98,17.03,16.98,17.03,1256117.8427179854,6.4927,6.5118,6.4927,6.5118,1256117.8427
2012-06-13 13:00:00,17.03,17.08,17.02,17.07,1782371.1095272035,6.5118,6.5309,6.508,6.5271,1782371.1095
2012-06-13 13:30:00,17.07,17.08,16.97,16.98,1021620.3373722977,6.5271,6.5309,6.4888,6.4927,1021620.3374
2012-06-13 14:00:00,16.98,17.02,16.98,17.01,1114754.0983606558,6.4927,6.508,6.4927,6.5041,1114754.0984
2012-06-13 14:30:00,17.0,17.02,16.85,16.86,2042290.3302447137,6.5003,6.508,6.443,6.4468,2042290.3302
2012-06-13 15:00:00,16.86,16.89,16.79,16.79,2415062.960323117,6.4468,6.4583,6.42,6.42,2415062.9603
2012-06-13 15:30:00,16.8,16.92,16.78,16.9,5794012.8296507485,6.4238,6.4697,6.4162,6.4621,5794012.8297
2012-06-14 09:30:00,16.99,17.0,16.67,16.77,2757424.566405322,6.4965,6.5003,6.3741,6.4124,2757424.5664
2012-06-14 10:00:00,16.78,16.87,16.73,16.81,2300546.448087432,6.4162,6.4506,6.3971,6.4277,2300546.4481
2012-06-14 10:30:00,16.81,16.89,16.79,16.87,1682584.9370396768,6.4277,6.4583,6.42,6.4506,1682584.937
2012-06-14 11:00:00,16.87,16.91,16.84,16.91,1212639.58184842,6.4506,6.4659,6.4391,6.4659,1212639.5818
2012-06-14 11:30:00,16.91,16.92,16.86,16.88,1433594.6780708006,6.4659,6.4697,6.4468,6.4544,1433594.6781
2012-06-14 12:00:00,16.89,16.89,16.83,16.84,1774768.353528154,6.4583,6.4583,6.4353,6.4391,1774768.3535
2012-06-14 12:30:00,16.84,16.92,16.84,16.91,760988.3582798765,6.4391,6.4697,6.4391,6.4659,760988.3583
2012-06-14 13:00:00,16.91,16.92,16.87,16.87,970064.148253742,6.4659,6.4697,6.4506,6.4506,970064.1483
2012-06-14 13:30:00,16.87,16.89,16.82,16.87,863863.1503920171,6.4506,6.4583,6.4315,6.4506,863863.1504
2012-06-14 14:00:00,16.87,16.89,16.83,16.83,706105.9634117368,6.4506,6.4583,6.4353,6.4353,706105.9634
2012-06-14 14:30:00,16.83,16.84,16.76,16.76,1015680.68424804,6.4353,6.4391,6.4085,6.4085,1015680.6842
2012-06-14 15:00:00,16.76,16.97,16.76,16.81,3060109.2896174863,6.4085,6.4888,6.4085,6.4277,3060109.2896
2012-06-14 15:30:00,16.82,16.92,16.81,16.89,3783083.8679021145,6.4315,6.4697,6.4277,6.4583,3783083.8679
2012-06-15 09:30:00,16.93,17.09,16.89,17.07,5479923.97244001,6.4735,6.5347,6.4583,6.5271,5479923.9724
2012-06-15 10:00:00,17.07,17.1,17.05,17.09,2085293.4188643384,6.5271,6.5385,6.5194,6.5347,2085293.4189
2012-06-15 10:30:00,17.09,17.13,17.07,17.07,2472083.6303159897,6.5347,6.55,6.5271,6.5271,2472083.6303
2012-06-15 11:00:00,17.07,17.11,17.07,17.11,1735804.2290330245,6.5271,6.5424,6.5271,6.5424,1735804.229
2012-06-15 11:30:00,17.11,17.12,17.09,17.11,1397481.587075315,6.5424,6.5462,6.5347,6.5424,1397481.5871
2012-06-15 12:00:00,17.11,17.12,17.08,17.1,763839.3917795201,6.5424,6.5462,6.5309,6.5385,763839.3918
2012-06-15 12:30:00,17.1,17.11,17.05,17.08,1408885.7210738894,6.5385,6.5424,6.5194,6.5309,1408885.7211
2012-06-15 13:00:00,17.08,17.11,17.07,17.09,2067949.6317415065,6.5309,6.5424,6.5271,6.5347,2067949.6317
2012-06-15 13:30:00,17.09,17.09,17.05,17.09,795438.3464005702,6.5347,6.5347,6.5194,6.5347,795438.3464
2012-06-15 14:00:00,17.09,17.11,17.08,17.09,894274.1743882158,6.5347,6.5424,6.5309,6.5347,894274.1744
2012-06-15 14:30:00,17.09,17.16,17.09,17.13,2349489.1898313137,6.5347,6.5615,6.5347,6.55,2349489.1898
2012-06-15 15:00:00,17.13,17.16,17.12,17.14,2448562.603943929,6.55,6.5615,6.5462,6.5538,2448562.6039
2012-06-15 15:30:00,17.14,17.16,17.1,17.11,6081254.454739844,6.5538,6.5615,6.5385,6.5424,6081254.4547
2012-06-18 09:30:00,17.13,17.52,17.08,17.5,6632929.436920884,6.55,6.6991,6.5309,6.6915,6632929.4369
2012-06-18 10:00:00,17.49,17.77,17.45,17.75,7786410.073651699,6.6877,6.7947,6.6724,6.7871,7786410.0737
2012-06-18 10:30:00,17.75,17.78,17.68,17.7,5988120.693751485,6.7871,6.7986,6.7603,6.768,5988120.6938
2012-06-18 11:00:00,17.7,17.76,17.68,17.72,3347588.5008315514,6.768,6.7909,6.7603,6.7756,3347588.5008
2012-06-18 11:30:00,17.72,17.82,17.7,17.8,2227132.3354716087,6.7756,6.8139,6.768,6.8062,2227132.3355
2012-06-18 12:00:00,17.8,17.88,17.75,17.86,4795675.932525541,6.8062,6.8368,6.7871,6.8292,4795675.9325
2012-06-18 12:30:00,17.85,17.93,17.85,17.91,6875742.456640532,6.8253,6.8559,6.8253,6.8483,6875742.4566
2012-06-18 13:00:00,17.91,17.93,17.88,17.91,2644808.743169399,6.8483,6.8559,6.8368,6.8483,2644808.7432
2012-06-18 13:30:00,17.91,17.94,17.9,17.92,3000237.5861249706,6.8483,6.8597,6.8444,6.8521,3000237.5861
2012-06-18 14:00:00,17.92,17.94,17.9,17.91,3199572.3449750533,6.8521,6.8597,6.8444,6.8483,3199572.345
2012-06-18 14:30:00,17.91,17.93,17.9,17.92,2524827.7500593965,6.8483,6.8559,6.8444,6.8521,2524827.7501
2012-06-18 15:00:00,17.92,17.97,17.85,17.88,4683535.281539558,6.8521,6.8712,6.8253,6.8368,4683535.2815
2012-06-18 15:30:00,17.88,17.9,17.83,17.89,5685911.142789261,6.8368,6.8444,6.8177,6.8406,5685911.1428
2012-06-19 09:30:00,17.95,18.06,17.74,18.05,5966737.942504158,6.8636,6.9056,6.7833,6.9018,5966737.9425
2012-06-19 10:00:00,18.04,18.07,17.94,17.99,3393917.7952007605,6.898,6.9094,6.8597,6.8789,3393917.7952
2012-06-19 10:30:00,17.99,18.07,17.99,18.07,1903540.0332620568,6.8789,6.9094,6.8789,6.9094,1903540.0333
2012-06-19 11:00:00,18.07,18.1,18.02,18.03,2443335.709194583,6.9094,6.9209,6.8903,6.8942,2443335.7092
2012-06-19 11:30:00,18.03,18.1,17.96,18.07,2293418.8643383225,6.8942,6.9209,6.8674,6.9094,2293418.8643
2012-06-19 12:00:00,18.07,18.15,18.05,18.14,1787835.5904015205,6.9094,6.94,6.9018,6.9362,1787835.5904
2012-06-19 12:30:00,18.14,18.25,18.13,18.25,2845331.4326443337,6.9362,6.9783,6.9324,6.9783,2845331.4326
2012-06-19 13:00:00,18.25,18.26,18.16,18.26,2622475.6474221908,6.9783,6.9821,6.9439,6.9821,2622475.6474
2012-06-19 13:30:00,18.26,18.36,18.24,18.36,3149441.67260632,6.9821,7.0203,6.9745,7.0203,3149441.6726
2012-06-19 14:00:00,18.36,18.46,18.34,18.41,3379187.4554526014,7.0203,7.0586,7.0127,7.0395,3379187.4555
2012-06-19 14:30:00,18.41,18.49,18.37,18.48,4401758.13732478,7.0395,7.07,7.0242,7.0662,4401758.1373
2012-06-19 15:00:00,18.48,18.49,18.41,18.41,2814445.2363981945,7.0662,7.07,7.0395,7.0395,2814445.2364
2012-06-19 15:30:00,18.41,18.45,18.27,18.31,4958897.600380138,7.0395,7.0547,6.9859,7.0012,4958897.6004
2012-06-20 09:30:00,18.3,18.32,18.16,18.25,2455452.6015680684,6.9974,7.005,6.9439,6.9783,2455452.6016
2012-06-20 10:00:00,18.25,18.26,18.15,18.2,3287241.625089095,6.9783,6.9821,6.94,6.9592,3287241.6251
2012-06-20 10:30:00,18.2,18.22,18.08,18.09,1974103.112378237,6.9592,6.9668,6.9133,6.9171,1974103.1124
2012-06-20 11:00:00,18.09,18.2,18.09,18.2,1912805.8921358995,6.9171,6.9592,6.9171,6.9592,1912805.8921
2012-06-20 11:30:00,18.2,18.2,18.13,18.16,1086006.1772392492,6.9592,6.9592,6.9324,6.9439,1086006.1772
2012-06-20 12:00:00,18.17,18.18,18.08,18.11,1060109.2896174863,6.9477,6.9515,6.9133,6.9247,1060109.2896
2012-06-20 12:30:00,18.1,18.21,17.99,18.17,2843905.915894512,6.9209,6.963,6.8789,6.9477,2843905.9159
2012-06-20 13:00:00,18.17,18.22,18.11,18.13,2111190.3064861014,6.9477,6.9668,6.9247,6.9324,2111190.3065
2012-06-20 13:30:00,18.13,18.14,18.06,18.11,756474.2219054408,6.9324,6.9362,6.9056,6.9247,756474.2219
2012-06-20 14:00:00,18.11,18.15,18.04,18.1,1633642.1952957949,6.9247,6.94,6.898,6.9209,1633642.1953
2012-06-20 14:30:00,18.1,18.12,17.99,18.08,1756236.6357804704,6.9209,6.9286,6.8789,6.9133,1756236.6358
2012-06-20 15:00:00,18.08,18.08,17.97,18.06,1555713.9463055355,6.9133,6.9133,6.8712,6.9056,1555713.9463
2012-06-20 15:30:00,18.06,18.13,18.02,18.08,3544784.9845569017,6.9056,6.9324,6.8903,6.9133,3544784.9846
2012-06-21 09:30:00,18.11,18.18,18.0,18.01,2662152.530292231,6.9247,6.9515,6.8827,6.8865,2662152.5303
2012-06-21 10:00:00,18.01,18.02,17.87,17.93,3525540.508434308,6.8865,6.8903,6.833,6.8559,3525540.5084
2012-06-21 10:30:00,17.93,17.96,17.85,17.95,2927061.0596341174,6.8559,6.8674,6.8253,6.8636,2927061.0596
2012-06-21 11:00:00,17.95,17.96,17.8,17.82,1693276.3126633405,6.8636,6.8674,6.8062,6.8139,1693276.3127
2012-06-21 11:30:00,17.83,17.83,17.75,17.81,1733665.953908292,6.8177,6.8177,6.7871,6.81,1733665.9539
2012-06-21 12:00:00,17.81,17.83,17.71,17.71,1852696.602518413,6.81,6.8177,6.7718,6.7718,1852696.6025
2012-06-21 12:30:00,17.7,17.75,17.69,17.73,1132810.6438583988,6.768,6.7871,6.7641,6.7794,1132810.6439
2012-06-21 13:00:00,17.74,17.78,17.69,17.72,885721.0738892849,6.7833,6.7986,6.7641,6.7756,885721.0739
2012-06-21 13:30:00,17.71,17.75,17.61,17.64,1853171.7747683537,6.7718,6.7871,6.7336,6.745,1853171.7748
2012-06-21 14:00:00,17.63,17.65,17.54,17.58,1519363.2691850795,6.7412,6.7489,6.7068,6.7221,1519363.2692
2012-06-21 14:30:00,17.58,17.64,17.58,17.64,1507246.3768115942,6.7221,6.745,6.7221,6.745,1507246.3768
2012-06-21 15:00:00,17.64,17.67,17.53,17.61,1958660.014255168,6.745,6.7565,6.703,6.7336,1958660.0143
2012-06-21 15:30:00,17.61,17.67,17.59,17.6,5676407.6977904495,6.7336,6.7565,6.7259,6.7297,5676407.6978
2012-06-22 09:30:00,17.68,17.78,17.62,17.77,1708956.9969113804,6.7603,6.7986,6.7374,6.7947,1708956.9969
2012-06-22 10:00:00,17.76,17.84,17.75,17.78,1653599.4297933,6.7909,6.8215,6.7871,6.7986,1653599.4298
2012-06-22 10:30:00,17.77,17.77,17.68,17.75,1037776.193870278,6.7947,6.7947,6.7603,6.7871,1037776.1939
2012-06-22 11:00:00,17.75,17.82,17.74,17.76,1404371.5846994536,6.7871,6.8139,6.7833,6.7909,1404371.5847
2012-06-22 11:30:00,17.75,17.83,17.75,17.8,1309574.7208363032,6.7871,6.8177,6.7871,6.8062,1309574.7208
2012-06-22 12:00:00,17.8,17.82,17.74,17.77,808030.4110239962,6.8062,6.8139,6.7833,6.7947,808030.411
2012-06-22 12:30:00,17.77,17.83,17.75,17.8,1086243.7633642196,6.7947,6.8177,6.7871,6.8062,1086243.7634
2012-06-22 13:00:00,17.8,17.83,17.78,17.78,1012592.064623426,6.8062,6.8177,6.7986,6.7986,1012592.0646
2012-06-22 13:30:00,17.78,17.87,17.78,17.86,2076027.5599904968,6.7986,6.833,6.7986,6.8292,2076027.56
2012-06-22 14:00:00,17.86,17.91,17.86,17.89,2441672.606319791,6.8292,6.8483,6.8292,6.8406,2441672.6063
2012-06-22 14:30:00,17.89,17.92,17.88,17.88,1684248.039914469,6.8406,6.8521,6.8368,6.8368,1684248.0399
2012-06-22 15:00:00,17.89,17.92,17.85,17.88,1405559.515324305,6.8406,6.8521,6.8253,6.8368,1405559.5153
2012-06-22 15:30:00,17.88,18.04,17.87,17.99,6620337.372297458,6.8368,6.898,6.833,6.8789,6620337.3723
2012-06-25 09:30:00,17.77,17.88,17.68,17.71,2276787.8355904017,6.7947,6.8368,6.7603,6.7718,2276787.8356
2012-06-25 10:00:00,17.71,17.76,17.61,17.64,2459729.151817534,6.7718,6.7909,6.7336,6.745,2459729.1518
2012-06-25 10:30:00,17.64,17.72,17.64,17.71,1511998.0993110002,6.745,6.7756,6.745,6.7718,1511998.0993
2012-06-25 11:00:00,17.71,17.72,17.61,17.61,1337372.2974578284,6.7718,6.7756,6.7336,6.7336,1337372.2975
2012-06-25 11:30:00,17.62,17.62,17.5,17.51,1481587.0753148017,6.7374,6.7374,6.6915,6.6953,1481587.0753
2012-06-25 12:00:00,17.51,17.59,17.46,17.56,1342124.0199572346,6.6953,6.7259,6.6762,6.7144,1342124.02
2012-06-25 12:30:00,17.56,17.57,17.53,17.55,583511.5229270611,6.7144,6.7183,6.703,6.7106,583511.5229
2012-06-25 13:00:00,17.55,17.58,17.51,17.58,1217391.3043478262,6.7106,6.7221,6.6953,6.7221,1217391.3043
2012-06-25 13:30:00,17.58,17.63,17.53,17.56,806367.3081492041,6.7221,6.7412,6.703,6.7144,806367.3081
2012-06-25 14:00:00,17.56,17.64,17.56,17.6,972915.1817533856,6.7144,6.745,6.7144,6.7297,972915.1818
2012-06-25 14:30:00,17.6,17.63,17.59,17.6,1114041.3399857448,6.7297,6.7412,6.7259,6.7297,1114041.34
2012-06-25 15:00:00,17.6,17.68,17.59,17.65,1483012.5920646235,6.7297,6.7603,6.7259,6.7489,1483012.5921
2012-06-25 15:30:00,17.65,17.65,17.58,17.58,2571632.216678546,6.7489,6.7489,6.7221,6.7221,2571632.2167
2012-06-26 09:30:00,17.74,17.96,17.73,17.88,3231171.299596104,6.7833,6.8674,6.7794,6.8368,3231171.2996
2012-06-26 10:00:00,17.89,17.99,17.8,17.85,2705393.205036826,6.8406,6.8789,6.8062,6.8253,2705393.205
2012-06-26 10:30:00,17.85,17.87,17.72,17.77,2031361.36849608,6.8253,6.833,6.7756,6.7947,2031361.3685
2012-06-26 11:00:00,17.77,17.81,17.68,17.75,2107151.342361606,6.7947,6.81,6.7603,6.7871,2107151.3424
2012-06-26 11:30:00,17.75,17.82,17.74,17.8,1499406.0346875745,6.7871,6.8139,6.7833,6.8062,1499406.0347
2012-06-26 12:00:00,17.8,17.85,17.79,17.8,678070.8006652412,6.8062,6.8253,6.8024,6.8062,678070.8007
2012-06-26 12:30:00,17.8,17.86,17.79,17.79,793062.4851508673,6.8062,6.8292,6.8024,6.8024,793062.4852
2012-06-26 13:00:00,17.79,17.88,17.76,17.88,1190781.6583511524,6.8024,6.8368,6.7909,6.8368,1190781.6584
2012-06-26 13:30:00,17.88,17.98,17.87,17.94,2512710.857685911,6.8368,6.875,6.833,6.8597,2512710.8577
2012-06-26 14:00:00,17.94,18.02,17.94,17.98,1467094.3216916132,6.8597,6.8903,6.8597,6.875,1467094.3217
2012-06-26 14:30:00,17.98,17.99,17.92,17.95,2151342.3616060824,6.875,6.8789,6.8521,6.8636,2151342.3616
2012-06-26 15:00:00,17.95,18.06,17.94,17.97,2787122.8320266097,6.8636,6.9056,6.8597,6.8712,2787122.832
2012-06-26 15:30:00,17.97,18.01,17.88,17.88,4220717.5100974105,6.8712,6.8865,6.8368,6.8368,4220717.5101
2012-06-27 09:30:00,17.94,18.06,17.75,17.77,3132573.0577334287,6.8597,6.9056,6.7871,6.7947,3132573.0577
2012-06-27 10:00:00,17.77,17.96,17.76,17.88,2112615.823235923,6.7947,6.8674,6.7909,6.8368,2112615.8232
2012-06-27 10:30:00,17.88,17.89,17.81,17.83,1557377.049180328,6.8368,6.8406,6.81,6.8177,1557377.0492
2012-06-27 11:00:00,17.83,17.88,17.79,17.81,1004751.722499406,6.8177,6.8368,6.8024,6.81,1004751.7225
2012-06-27 11:30:00,17.8,17.88,17.8,17.86,680921.8341648848,6.8062,6.8368,6.8062,6.8292,680921.8342
2012-06-27 12:00:00,17.86,17.89,17.85,17.86,779044.9037776194,6.8292,6.8406,6.8253,6.8292,779044.9038
2012-06-27 12:30:00,17.86,17.88,17.81,17.82,925397.9567593252,6.8292,6.8368,6.81,6.8139,925397.9568
2012-06-27 13:00:00,17.82,17.83,17.76,17.78,840579.7101449276,6.8139,6.8177,6.7909,6.7986,840579.7101
2012-06-27 13:30:00,17.78,17.84,17.76,17.82,1307198.8595866002,6.7986,6.8215,6.7909,6.8139,1307198.8596
2012-06-27 14:00:00,17.82,17.83,17.7,17.7,1432644.3335709197,6.8139,6.8177,6.768,6.768,1432644.3336
2012-06-27 14:30:00,17.7,17.75,17.69,17.73,1146590.6391066762,6.768,6.7871,6.7641,6.7794,1146590.6391
2012-06-27 15:00:00,17.73,17.83,17.73,17.82,1632216.678545973,6.7794,6.8177,6.7794,6.8139,1632216.6785
2012-06-27 15:30:00,17.83,17.89,17.78,17.8,3377286.766452839,6.8177,6.8406,6.7986,6.8062,3377286.7665
2012-06-28 09:30:00,17.29,17.34,17.1,17.33,5426467.094321691,6.6112,6.6303,6.5385,6.6265,5426467.0943
2012-06-28 10:00:00,17.33,17.36,17.16,17.19,2580660.489427417,6.6265,6.638,6.5615,6.573,2580660.4894
2012-06-28 10:30:00,17.19,17.19,17.03,17.08,3317177.476835353,6.573,6.573,6.5118,6.5309,3317177.4768
2012-06-28 11:00:00,17.08,17.22,17.07,17.18,1898550.7246376807,6.5309,6.5844,6.5271,6.5691,1898550.7246
2012-06-28 11:30:00,17.17,17.23,17.13,17.16,1536231.884057971,6.5653,6.5883,6.55,6.5615,1536231.8841
2012-06-28 12:00:00,17.16,17.19,17.12,17.15,733190.7816583512,6.5615,6.573,6.5462,6.5577,733190.7817
2012-06-28 12:30:00,17.15,17.16,17.11,17.13,905678.3083867902,6.5577,6.5615,6.5424,6.55,905678.3084
2012-06-28 13:00:00,17.13,17.15,17.09,17.09,836540.7460204324,6.55,6.5577,6.5347,6.5347,836540.746
2012-06-28 13:30:00,17.1,17.1,16.98,17.05,1736041.8151579949,6.5385,6.5385,6.4927,6.5194,1736041.8152
2012-06-28 14:00:00,17.05,17.07,16.91,16.99,1871465.9063910667,6.5194,6.5271,6.4659,6.4965,1871465.9064
2012-06-28 14:30:00,16.99,17.02,16.96,17.0,2108814.4452363984,6.4965,6.508,6.485,6.5003,2108814.4452
2012-06-28 15:00:00,17.0,17.04,16.98,16.99,2561178.427179853,6.5003,6.5156,6.4927,6.4965,2561178.4272
2012-06-28 15:30:00,16.99,17.18,16.99,17.16,7036350.6771204565,6.4965,6.5691,6.4965,6.5615,7036350.6771
2012-06-29 09:30:00,17.51,17.63,17.26,17.37,4734616.298408173,6.6953,6.7412,6.5997,6.6418,4734616.2984
2012-06-29 10:00:00,17.37,17.51,17.37,17.5,2412924.6851983843,6.6418,6.6953,6.6418,6.6915,2412924.6852
2012-06-29 10:30:00,17.5,17.51,17.45,17.48,2215728.201473034,6.6915,6.6953,6.6724,6.6838,2215728.2015
2012-06-29 11:00:00,17.49,17.63,17.49,17.62,1624851.5086718935,6.6877,6.7412,6.6877,6.7374,1624851.5087
2012-06-29 11:30:00,17.62,17.66,17.61,17.64,1160608.220479924,6.7374,6.7527,6.7336,6.745,1160608.2205
2012-06-29 12:00:00,17.64,17.69,17.64,17.69,888096.935138988,6.745,6.7641,6.745,6.7641,888096.9351
2012-06-29 12:30:00,17.69,17.76,17.69,17.75,1049655.500118793,6.7641,6.7909,6.7641,6.7871,1049655.5001
2012-06-29 13:00:00,17.75,17.75,17.67,17.68,1461629.8408172964,6.7871,6.7871,6.7565,6.7603,1461629.8408
2012-06-29 13:30:00,17.68,17.69,17.64,17.66,1286291.2805892136,6.7603,6.7641,6.745,6.7527,1286291.2806
2012-06-29 14:00:00,17.66,17.68,17.64,17.67,1213827.5124732717,6.7527,6.7603,6.745,6.7565,1213827.5125
2012-06-29 14:30:00,17.67,17.67,17.63,17.64,1252791.636968401,6.7565,6.7565,6.7412,6.745,1252791.637
2012-06-29 15:00:00,17.65,17.65,17.57,17.59,1551912.568306011,6.7489,6.7489,6.7183,6.7259,1551912.5683
2012-06-29 15:30:00,17.59,17.69,17.57,17.69,3625801.853171775,6.7259,6.7641,6.7183,6.7641,3625801.8532
2012-07-02 09:30:00,17.77,17.8,17.44,17.48,3114041.339985745,6.7947,6.8062,6.6686,6.6838,3114041.34
2012-07-02 10:00:00,17.48,17.48,17.35,17.35,2628415.300546448,6.6838,6.6838,6.6341,6.6341,2628415.3005
2012-07-02 10:30:00,17.35,17.37,17.31,17.34,2066048.942741744,6.6341,6.6418,6.6188,6.6303,2066048.9427
2012-07-02 11:00:00,17.34,17.37,17.26,17.31,1899025.8968876216,6.6303,6.6418,6.5997,6.6188,1899025.8969
2012-07-02 11:30:00,17.31,17.37,17.31,17.32,1123307.1988595866,6.6188,6.6418,6.6188,6.6227,1123307.1989
2012-07-02 12:00:00,17.33,17.37,17.29,17.36,969588.9760038016,6.6265,6.6418,6.6112,6.638,969588.976
2012-07-02 12:30:00,17.35,17.37,17.32,17.32,1275599.90496555,6.6341,6.6418,6.6227,6.6227,1275599.905
2012-07-02 13:00:00,17.32,17.35,17.31,17.34,928724.1625089096,6.6227,6.6341,6.6188,6.6303,928724.1625
2012-07-02 13:30:00,17.34,17.34,17.29,17.3,1090045.1413637444,6.6303,6.6303,6.6112,6.615,1090045.1414
2012-07-02 14:00:00,17.3,17.32,17.27,17.28,1498930.8624376336,6.615,6.6227,6.6036,6.6074,1498930.8624
2012-07-02 14:30:00,17.28,17.3,17.27,17.27,1576621.5253029224,6.6074,6.615,6.6036,6.6036,1576621.5253
2012-07-02 15:00:00,17.27,17.29,17.21,17.26,2226419.5770966974,6.6036,6.6112,6.5806,6.5997,2226419.5771
2012-07-02 15:30:00,17.26,17.37,17.26,17.35,3477310.5250653364,6.5997,6.6418,6.5997,6.6341,3477310.5251
2012-07-03 09:30:00,17.38,17.5,17.35,17.36,1261107.1513423617,6.6456,6.6915,6.6341,6.638,1261107.1513
2012-07-03 10:00:00,17.35,17.4,17.29,17.34,1516274.6495604657,6.6341,6.6533,6.6112,6.6303,1516274.6496
2012-07-03 10:30:00,17.33,17.4,17.31,17.31,1033262.0574958422,6.6265,6.6533,6.6188,6.6188,1033262.0575
2012-07-03 11:00:00,17.31,17.36,17.29,17.36,1351389.8788310762,6.6188,6.638,6.6112,6.638,1351389.8788
2012-07-03 11:30:00,17.36,17.48,17.35,17.41,1170824.423853647,6.638,6.6838,6.6341,6.6571,1170824.4239
2012-07-03 12:00:00,17.41,17.43,17.32,17.32,1568543.597053932,6.6571,6.6647,6.6227,6.6227,1568543.5971
2012-07-03 12:30:00,17.32,17.34,17.26,17.33,2552862.912805892,6.6227,6.6303,6.5997,6.6265,2552862.9128
2012-07-05 09:30:00,17.37,17.43,17.19,17.2,2093846.5193632687,6.6418,6.6647,6.573,6.5768,2093846.5194
2012-07-05 10:00:00,17.2,17.22,17.13,17.21,1899025.8968876216,6.5768,6.5844,6.55,6.5806,1899025.8969
2012-07-05 10:30:00,17.21,17.28,17.2,17.27,1216678.5459729151,6.5806,6.6074,6.5768,6.6036,1216678.546
2012-07-05 11:00:00,17.27,17.32,17.26,17.29,1139225.469232597,6.6036,6.6227,6.5997,6.6112,1139225.4692
2012-07-05 11:30:00,17.3,17.31,17.26,17.28,535994.2979330007,6.615,6.6188,6.5997,6.6074,535994.2979
2012-07-05 12:00:00,17.28,17.31,17.26,17.27,819909.7172725113,6.6074,6.6188,6.5997,6.6036,819909.7173
2012-07-05 12:30:00,17.27,17.29,17.26,17.27,566642.9080541696,6.6036,6.6112,6.5997,6.6036,566642.9081
2012-07-05 13:00:00,17.27,17.29,17.24,17.26,749821.8104062723,6.6036,6.6112,6.5921,6.5997,749821.8104
2012-07-05 13:30:00,17.26,17.29,17.23,17.29,789736.279401283,6.5997,6.6112,6.5883,6.6112,789736.2794
2012-07-05 14:00:00,17.29,17.32,17.27,17.31,961748.6338797816,6.6112,6.6227,6.6036,6.6188,961748.6339
2012-07-05 14:30:00,17.31,17.32,17.24,17.24,1150392.017106201,6.6188,6.6227,6.5921,6.5921,1150392.0171
2012-07-05 15:00:00,17.25,17.26,17.21,17.24,1133048.229983369,6.5959,6.5997,6.5806,6.5921,1133048.23
2012-07-05 15:30:00,17.24,17.27,17.21,17.22,2509859.824186268,6.5921,6.6036,6.5806,6.5844,2509859.8242
2012-07-06 09:30:00,17.19,17.21,17.06,17.13,2239011.641720124,6.573,6.5806,6.5233,6.55,2239011.6417
2012-07-06 10:00:00,17.13,17.14,17.02,17.05,1777144.214777857,6.55,6.5538,6.508,6.5194,1777144.2148
2012-07-06 10:30:00,17.05,17.06,16.92,16.94,2197434.069850321,6.5194,6.5233,6.4697,6.4774,2197434.0699
2012-07-06 11:00:00,16.93,16.98,16.85,16.85,1483725.3504395343,6.4735,6.4927,6.443,6.443,1483725.3504
2012-07-06 11:30:00,16.85,16.93,16.85,16.86,1074126.870990734,6.443,6.4735,6.443,6.4468,1074126.871
2012-07-06 12:00:00,16.86,16.87,16.81,16.83,1437633.6421952958,6.4468,6.4506,6.4277,6.4353,1437633.6422
2012-07-06 12:30:00,16.83,16.91,16.82,16.9,901401.7581373248,6.4353,6.4659,6.4315,6.4621,901401.7581
2012-07-06 13:00:00,16.91,16.92,16.88,16.89,1016631.0287479212,6.4659,6.4697,6.4544,6.4583,1016631.0287
2012-07-06 13:30:00,16.89,16.9,16.85,16.87,1146828.2252316466,6.4583,6.4621,6.443,6.4506,1146828.2252
2012-07-06 14:00:00,16.87,16.87,16.82,16.84,986695.1770016633,6.4506,6.4506,6.4315,6.4391,986695.177
2012-07-06 14:30:00,16.84,16.91,16.84,16.91,740318.3654074603,6.4391,6.4659,6.4391,6.4659,740318.3654
2012-07-06 15:00:00,16.91,16.98,16.9,16.98,1219054.407222618,6.4659,6.4927,6.4621,6.4927,1219054.4072
2012-07-06 15:30:00,16.98,17.03,16.97,17.01,2901164.1720123547,6.4927,6.5118,6.4888,6.5041,2901164.172
2012-07-09 09:30:00,17.05,17.11,16.98,17.0,2466619.1494416725,6.5194,6.5424,6.4927,6.5003,2466619.1494
2012-07-09 10:00:00,17.0,17.01,16.95,17.0,1345450.2257068187,6.5003,6.5041,6.4812,6.5003,1345450.2257
2012-07-09 10:30:00,16.99,17.05,16.96,17.04,1349489.189831314,6.4965,6.5194,6.485,6.5156,1349489.1898
2012-07-09 11:00:00,17.04,17.12,17.03,17.11,2216440.959847945,6.5156,6.5462,6.5118,6.5424,2216440.9598
2012-07-09 11:30:00,17.1,17.13,17.06,17.11,1194820.6224756474,6.5385,6.55,6.5233,6.5424,1194820.6225
2012-07-09 12:00:00,17.11,17.11,17.07,17.07,1160133.0482299833,6.5424,6.5424,6.5271,6.5271,1160133.0482
2012-07-09 12:30:00,17.07,17.08,17.01,17.06,1170824.423853647,6.5271,6.5309,6.5041,6.5233,1170824.4239
2012-07-09 13:00:00,17.05,17.14,17.04,17.14,1395343.311950582,6.5194,6.5538,6.5156,6.5538,1395343.312
2012-07-09 13:30:00,17.14,17.15,17.06,17.09,1621762.8890472795,6.5538,6.5577,6.5233,6.5347,1621762.889
2012-07-09 14:00:00,17.09,17.13,17.06,17.08,1301734.3787122832,6.5347,6.55,6.5233,6.5309,1301734.3787
2012-07-09 14:30:00,17.08,17.08,17.03,17.05,805654.5497742932,6.5309,6.5309,6.5118,6.5194,805654.5498
2012-07-09 15:00:00,17.05,17.07,17.01,17.05,1129959.610358755,6.5194,6.5271,6.5041,6.5194,1129959.6104
2012-07-09 15:30:00,17.05,17.17,17.05,17.12,3830125.9206462335,6.5194,6.5653,6.5194,6.5462,3830125.9206
2012-07-10 09:30:00,17.26,17.34,17.09,17.11,1423378.4746970776,6.5997,6.6303,6.5347,6.5424,1423378.4747
2012-07-10 10:00:00,17.11,17.16,16.94,16.98,1789023.5210263722,6.5424,6.5615,6.4774,6.4927,1789023.521
2012-07-10 10:30:00,16.98,17.0,16.91,16.93,1743882.1572820148,6.4927,6.5003,6.4659,6.4735,1743882.1573
2012-07-10 11:00:00,16.92,16.93,16.78,16.8,2031361.36849608,6.4697,6.4735,6.4162,6.4238,2031361.3685
2012-07-10 11:30:00,16.8,16.82,16.76,16.8,1592539.795675933,6.4238,6.4315,6.4085,6.4238,1592539.7957
2012-07-10 12:00:00,16.8,16.89,16.75,16.76,2264195.7709669755,6.4238,6.4583,6.4047,6.4085,2264195.771
2012-07-10 12:30:00,16.76,16.79,16.74,16.75,936326.9185079592,6.4085,6.42,6.4009,6.4047,936326.9185
2012-07-10 13:00:00,16.75,16.76,16.63,16.66,2104300.3088619625,6.4047,6.4085,6.3588,6.3703,2104300.3089
2012-07-10 13:30:00,16.66,16.71,16.64,16.68,1556664.290805417,6.3703,6.3894,6.3627,6.378,1556664.2908
2012-07-10 14:00:00,16.68,16.69,16.51,16.55,2328106.438583987,6.378,6.3818,6.3129,6.3282,2328106.4386
2012-07-10 14:30:00,16.55,16.6,16.51,16.58,2052506.533618437,6.3282,6.3474,6.3129,6.3397,2052506.5336
2012-07-10 15:00:00,16.58,16.66,16.57,16.6,2132335.471608458,6.3397,6.3703,6.3359,6.3474,2132335.4716
2012-07-10 15:30:00,16.6,16.72,16.6,16.7,4704918.032786885,6.3474,6.3932,6.3474,6.3856,4704918.0328
2012-07-11 09:30:00,16.71,16.71,16.46,16.5,3435257.780945593,6.3894,6.3894,6.2938,6.3091,3435257.7809
2012-07-11 10:00:00,16.5,16.56,16.44,16.45,2410548.8239486814,6.3091,6.3321,6.2862,6.29,2410548.8239
2012-07-11 10:30:00,16.45,16.48,16.43,16.44,1294131.6227132336,6.29,6.3015,6.2824,6.2862,1294131.6227
2012-07-11 11:00:00,16.43,16.49,16.36,16.37,1647659.7766690429,6.2824,6.3053,6.2556,6.2594,1647659.7767
2012-07-11 11:30:00,16.37,16.46,16.37,16.44,1003326.2057495842,6.2594,6.2938,6.2594,6.2862,1003326.2057
2012-07-11 12:00:00,16.44,16.47,16.38,16.39,885483.4877643146,6.2862,6.2977,6.2632,6.2671,885483.4878
2012-07-11 12:30:00,16.39,16.42,16.38,16.41,883582.7987645522,6.2671,6.2785,6.2632,6.2747,883582.7988
2012-07-11 13:00:00,16.4,16.44,16.35,16.38,824899.0258968876,6.2709,6.2862,6.2518,6.2632,824899.0259
2012-07-11 13:30:00,16.38,16.44,16.36,16.43,998336.897125208,6.2632,6.2862,6.2556,6.2824,998336.8971
2012-07-11 14:00:00,16.43,16.44,16.28,16.33,1804941.7913993823,6.2824,6.2862,6.225,6.2441,1804941.7914
2012-07-11 14:30:00,16.32,16.39,16.28,16.37,1612021.8579234972,6.2403,6.2671,6.225,6.2594,1612021.8579
2012-07-11 15:00:00,16.37,16.46,16.37,16.4,1468044.6661914946,6.2594,6.2938,6.2594,6.2709,1468044.6662
2012-07-11 15:30:00,16.4,16.54,16.37,16.47,2990021.3827512474,6.2709,6.3244,6.2594,6.2977,2990021.3828
2012-07-12 09:30:00,16.33,16.44,16.21,16.27,2630315.9895462105,6.2441,6.2862,6.1982,6.2212,2630315.9895
2012-07-12 10:00:00,16.29,16.3,16.22,16.28,1502257.068187218,6.2288,6.2327,6.2021,6.225,1502257.0682
2012-07-12 10:30:00,16.28,16.37,16.22,16.37,2518888.096935139,6.225,6.2594,6.2021,6.2594,2518888.0969
2012-07-12 11:00:00,16.37,16.52,16.35,16.51,1947255.880256593,6.2594,6.3168,6.2518,6.3129,1947255.8803
2012-07-12 11:30:00,16.5,16.55,16.42,16.5,1579710.1449275364,6.3091,6.3282,6.2785,6.3091,1579710.1449
2012-07-12 12:00:00,16.5,16.51,16.42,16.45,1079353.7657400807,6.3091,6.3129,6.2785,6.29,1079353.7657
2012-07-12 12:30:00,16.45,16.5,16.43,16.49,991209.3133760988,6.29,6.3091,6.2824,6.3053,991209.3134
2012-07-12 13:00:00,16.49,16.6,16.49,16.56,904727.9638869092,6.3053,6.3474,6.3053,6.3321,904727.9639
2012-07-12 13:30:00,16.56,16.62,16.5,16.5,975766.2152530293,6.3321,6.355,6.3091,6.3091,975766.2153
2012-07-12 14:00:00,16.5,16.56,16.48,16.49,1171537.1822285578,6.3091,6.3321,6.3015,6.3053,1171537.1822
2012-07-12 14:30:00,16.49,16.56,16.48,16.55,1158945.1176051318,6.3053,6.3321,6.3015,6.3282,1158945.1176
2012-07-12 15:00:00,16.55,16.59,16.52,16.55,1719648.372535044,6.3282,6.3435,6.3168,6.3282,1719648.3725
2012-07-12 15:30:00,16.55,16.61,16.52,16.55,4261107.151342362,6.3282,6.3512,6.3168,6.3282,4261107.1513
2012-07-13 09:30:00,16.59,16.63,16.49,16.56,1414112.615823236,6.3435,6.3588,6.3053,6.3321,1414112.6158
2012-07-13 10:00:00,16.56,16.7,16.53,16.68,2099548.586362557,6.3321,6.3856,6.3206,6.378,2099548.5864
2012-07-13 10:30:00,16.68,16.78,16.65,16.72,1737704.918032787,6.378,6.4162,6.3665,6.3932,1737704.918
2012-07-13 11:00:00,16.72,16.72,16.63,16.63,934663.815633167,6.3932,6.3932,6.3588,6.3588,934663.8156
2012-07-13 11:30:00,16.63,16.76,16.63,16.75,912330.7198859588,6.3588,6.4085,6.3588,6.4047,912330.7199
2012-07-13 12:00:00,16.75,16.83,16.75,16.78,940603.4687574246,6.4047,6.4353,6.4047,6.4162,940603.4688
2012-07-13 12:30:00,16.77,16.79,16.73,16.74,641244.9512948444,6.4124,6.42,6.3971,6.4009,641244.9513
2012-07-13 13:00:00,16.74,16.81,16.73,16.77,416726.0631979093,6.4009,6.4277,6.3971,6.4124,416726.0632
2012-07-13 13:30:00,16.77,16.8,16.76,16.79,478736.041815158,6.4124,6.4238,6.4085,6.42,478736.0418
2012-07-13 14:00:00,16.79,16.81,16.76,16.79,451176.051318603,6.42,6.4277,6.4085,6.42,451176.0513
2012-07-13 14:30:00,16.79,16.81,16.78,16.81,488714.65906391066,6.42,6.4277,6.4162,6.4277,488714.6591
2012-07-13 15:00:00,16.8,16.87,16.8,16.82,1379187.4554526017,6.4238,6.4506,6.4238,6.4315,1379187.4555
2012-07-13 15:30:00,16.82,16.86,16.8,16.82,3040152.055119981,6.4315,6.4468,6.4238,6.4315,3040152.0551
2012-07-16 09:30:00,16.72,16.72,16.49,16.59,3770729.389403659,6.3932,6.3932,6.3053,6.3435,3770729.3894
2012-07-16 10:00:00,16.58,16.6,16.39,16.45,3536944.642432882,6.3397,6.3474,6.2671,6.29,3536944.6424
2012-07-16 10:30:00,16.45,16.46,16.3,16.38,2722974.578284628,6.29,6.2938,6.2327,6.2632,2722974.5783
2012-07-16 11:00:00,16.38,16.42,16.33,16.41,2649798.0517937755,6.2632,6.2785,6.2441,6.2747,2649798.0518
2012-07-16 11:30:00,16.41,16.43,16.37,16.42,1053694.4642432882,6.2747,6.2824,6.2594,6.2785,1053694.4642
2012-07-16 12:00:00,16.42,16.44,16.3,16.32,1633404.6091708243,6.2785,6.2862,6.2327,6.2403,1633404.6092
2012-07-16 12:30:00,16.32,16.34,16.25,16.27,1344024.708956997,6.2403,6.2479,6.2135,6.2212,1344024.709
2012-07-16 13:00:00,16.27,16.27,16.25,16.27,1178902.3521026373,6.2212,6.2212,6.2135,6.2212,1178902.3521
2012-07-16 13:30:00,16.27,16.34,16.26,16.32,2224756.4742219057,6.2212,6.2479,6.2174,6.2403,2224756.4742
2012-07-16 14:00:00,16.33,16.34,16.28,16.3,1447137.087194108,6.2441,6.2479,6.225,6.2327,1447137.0872
2012-07-16 14:30:00,16.31,16.33,16.22,16.23,1652411.4991684486,6.2365,6.2441,6.2021,6.2059,1652411.4992
2012-07-16 15:00:00,16.22,16.3,16.2,16.28,2626277.025421716,6.2021,6.2327,6.1944,6.225,2626277.0254
2012-07-16 15:30:00,16.28,16.3,16.23,16.25,3565692.5635542884,6.225,6.2327,6.2059,6.2135,3565692.5636
2012-07-17 09:30:00,16.44,16.6,16.27,16.36,3052744.1197434072,6.2862,6.3474,6.2212,6.2556,3052744.1197
2012-07-17 10:00:00,16.37,16.43,16.28,16.37,2586837.7286766456,6.2594,6.2824,6.225,6.2594,2586837.7287
2012-07-17 10:30:00,16.36,16.37,16.02,16.17,4253266.8092183415,6.2556,6.2594,6.1256,6.1829,4253266.8092
2012-07-17 11:00:00,16.17,16.28,16.16,16.18,1622475.6474221903,6.1829,6.225,6.1791,6.1868,1622475.6474
2012-07-17 11:30:00,16.18,16.3,16.16,16.28,2058921.3589926348,6.1868,6.2327,6.1791,6.225,2058921.359
2012-07-17 12:00:00,16.28,16.39,16.28,16.36,1832264.195770967,6.225,6.2671,6.225,6.2556,1832264.1958
2012-07-17 12:30:00,16.36,16.4,16.28,16.29,1354953.670705631,6.2556,6.2709,6.225,6.2288,1354953.6707
2012-07-17 13:00:00,16.29,16.39,16.26,16.36,1254454.7398431932,6.2288,6.2671,6.2174,6.2556,1254454.7398
2012-07-17 13:30:00,16.37,16.4,16.36,16.38,1373247.802328344,6.2594,6.2709,6.2556,6.2632,1373247.8023
2012-07-17 14:00:00,16.38,16.45,16.38,16.44,1276787.8355904017,6.2632,6.29,6.2632,6.2862,1276787.8356
2012-07-17 14:30:00,16.44,16.46,16.41,16.43,1457353.290567831,6.2862,6.2938,6.2747,6.2824,1457353.2906
2012-07-17 15:00:00,16.43,16.45,16.39,16.4,1065336.184366833,6.2824,6.29,6.2671,6.2709,1065336.1844
2012-07-17 15:30:00,16.4,16.45,16.35,16.44,2468757.4245664054,6.2709,6.29,6.2518,6.2862,2468757.4246
2012-07-18 09:30:00,16.51,16.92,16.44,16.9,4590163.934426229,6.3129,6.4697,6.2862,6.4621,4590163.9344
2012-07-18 10:00:00,16.9,16.92,16.68,16.72,3138275.1247327155,6.4621,6.4697,6.378,6.3932,3138275.1247
2012-07-18 10:30:00,16.73,16.81,16.7,16.79,2447849.8455690187,6.3971,6.4277,6.3856,6.42,2447849.8456
2012-07-18 11:00:00,16.79,16.79,16.75,16.77,1084343.074364457,6.42,6.42,6.4047,6.4124,1084343.0744
2012-07-18 11:30:00,16.77,16.87,16.76,16.87,1574720.8363031598,6.4124,6.4506,6.4085,6.4506,1574720.8363
2012-07-18 12:00:00,16.87,16.96,16.87,16.96,2873841.76764077,6.4506,6.485,6.4506,6.485,2873841.7676
2012-07-18 12:30:00,16.95,17.08,16.95,17.06,2560228.082679972,6.4812,6.5309,6.4812,6.5233,2560228.0827
2012-07-18 13:00:00,17.05,17.09,17.02,17.03,1632929.4369208838,6.5194,6.5347,6.508,6.5118,1632929.4369
2012-07-18 13:30:00,17.03,17.03,16.85,16.89,1708481.8246614398,6.5118,6.5118,6.443,6.4583,1708481.8247
2012-07-18 14:00:00,16.89,16.96,16.85,16.96,1657875.9800427656,6.4583,6.485,6.443,6.485,1657875.98
2012-07-18 14:30:00,16.96,16.98,16.9,16.97,2205987.1703492515,6.485,6.4927,6.4621,6.4888,2205987.1703
2012-07-18 15:00:00,16.98,17.07,16.97,17.03,3153243.0506058447,6.4927,6.5271,6.4888,6.5118,3153243.0506
2012-07-18 15:30:00,17.03,17.06,17.0,17.03,9189118.55547636,6.5118,6.5233,6.5003,6.5118,9189118.5555
2012-07-19 09:30:00,18.54,18.7,18.2,18.44,22833927.29864576,7.0892,7.1503,6.9592,7.0509,22833927.2986
2012-07-19 10:00:00,18.45,18.55,18.28,18.45,9494179.139938228,7.0547,7.093,6.9897,7.0547,9494179.1399
2012-07-19 10:30:00,18.46,18.53,18.35,18.47,5275599.90496555,7.0586,7.0853,7.0165,7.0624,5275599.905
2012-07-19 11:00:00,18.47,18.56,18.43,18.45,6491803.278688525,7.0624,7.0968,7.0471,7.0547,6491803.2787
2012-07-19 11:30:00,18.46,18.52,18.41,18.51,3755286.2912805895,7.0586,7.0815,7.0395,7.0777,3755286.2913
2012-07-19 12:00:00,18.51,18.65,18.5,18.6,4735329.056783084,7.0777,7.1312,7.0739,7.1121,4735329.0568
2012-07-19 12:30:00,18.6,18.64,18.51,18.54,3860774.530767403,7.1121,7.1274,7.0777,7.0892,3860774.5308
2012-07-19 13:00:00,18.54,18.62,18.54,18.61,2463055.357567118,7.0892,7.1198,7.0892,7.1159,2463055.3576
2012-07-19 13:30:00,18.61,18.62,18.48,18.54,3175813.7324780235,7.1159,7.1198,7.0662,7.0892,3175813.7325
2012-07-19 14:00:00,18.54,18.62,18.5,18.5,2989308.6243763366,7.0892,7.1198,7.0739,7.0739,2989308.6244
2012-07-19 14:30:00,18.5,18.61,18.46,18.52,2360180.5654549776,7.0739,7.1159,7.0586,7.0815,2360180.5655
2012-07-19 15:00:00,18.52,18.53,18.34,18.39,3937039.67688287,7.0815,7.0853,7.0127,7.0318,3937039.6769
2012-07-19 15:30:00,18.39,18.52,18.38,18.5,7449750.534568781,7.0318,7.0815,7.028,7.0739,7449750.5346
2012-07-20 09:30:00,18.43,18.77,18.39,18.61,9662865.288667142,7.0471,7.1771,7.0318,7.1159,9662865.2887
2012-07-20 10:00:00,18.61,18.61,18.41,18.53,5123782.371109528,7.1159,7.1159,7.0395,7.0853,5123782.3711
2012-07-20 10:30:00,18.54,18.58,18.43,18.58,2743882.157282015,7.0892,7.1045,7.0471,7.1045,2743882.1573
2012-07-20 11:00:00,18.57,18.62,18.54,18.61,2107626.514611547,7.1006,7.1198,7.0892,7.1159,2107626.5146
2012-07-20 11:30:00,18.6,18.71,18.56,18.67,2252078.87859349,7.1121,7.1542,7.0968,7.1389,2252078.8786
2012-07-20 12:00:00,18.67,18.72,18.62,18.69,2136136.849607983,7.1389,7.158,7.1198,7.1465,2136136.8496
2012-07-20 12:30:00,18.69,18.88,18.68,18.86,2649322.879543835,7.1465,7.2192,7.1427,7.2115,2649322.8795
2012-07-20 13:00:00,18.86,18.93,18.84,18.92,2238536.469470183,7.2115,7.2383,7.2039,7.2345,2238536.4695
2012-07-20 13:30:00,18.91,19.02,18.86,19.02,2100736.516987408,7.2306,7.2727,7.2115,7.2727,2100736.517
2012-07-20 14:00:00,19.01,19.14,19.0,19.02,3461154.668567356,7.2689,7.3186,7.2651,7.2727,3461154.6686
2012-07-20 14:30:00,19.02,19.04,18.99,19.01,2795913.518650511,7.2727,7.2803,7.2612,7.2689,2795913.5187
2012-07-20 15:00:00,19.01,19.02,18.9,18.9,3228557.8522214303,7.2689,7.2727,7.2268,7.2268,3228557.8522
2012-07-20 15:30:00,18.9,18.96,18.87,18.88,5976478.97362794,7.2268,7.2498,7.2153,7.2192,5976478.9736
2012-07-23 09:30:00,18.39,18.44,18.02,18.22,8742219.054407222,7.0318,7.0509,6.8903,6.9668,8742219.0544
2012-07-23 10:00:00,18.22,18.41,18.16,18.4,7103825.136612022,6.9668,7.0395,6.9439,7.0356,7103825.1366
2012-07-23 10:30:00,18.4,18.4,18.2,18.22,3384176.764076978,7.0356,7.0356,6.9592,6.9668,3384176.7641
2012-07-23 11:00:00,18.22,18.32,18.22,18.28,2502257.0681872177,6.9668,7.005,6.9668,6.9897,2502257.0682
2012-07-23 11:30:00,18.28,18.31,18.2,18.3,1492516.0370634354,6.9897,7.0012,6.9592,6.9974,1492516.0371
2012-07-23 12:00:00,18.3,18.36,18.3,18.35,1094321.69161321,6.9974,7.0203,6.9974,7.0165,1094321.6916
2012-07-23 12:30:00,18.35,18.48,18.31,18.42,1436445.7115704443,7.0165,7.0662,7.0012,7.0433,1436445.7116
2012-07-23 13:00:00,18.42,18.52,18.42,18.49,1458778.8073176527,7.0433,7.0815,7.0433,7.07,1458778.8073
2012-07-23 13:30:00,18.49,18.57,18.49,18.56,2563791.874554526,7.07,7.1006,7.07,7.0968,2563791.8746
2012-07-23 14:00:00,18.56,18.62,18.52,18.6,1771204.5616535994,7.0968,7.1198,7.0815,7.1121,1771204.5617
2012-07-23 14:30:00,18.6,18.61,18.53,18.56,2207887.8593490142,7.1121,7.1159,7.0853,7.0968,2207887.8593
2012-07-23 15:00:00,18.56,18.64,18.49,18.61,2484675.6949394154,7.0968,7.1274,7.07,7.1159,2484675.6949
2012-07-23 15:30:00,18.61,18.7,18.59,18.61,4124257.543359468,7.1159,7.1503,7.1083,7.1159,4124257.5434
2012-07-24 09:30:00,18.57,18.79,18.56,18.59,3360418.151579948,7.1006,7.1848,7.0968,7.1083,3360418.1516
2012-07-24 10:00:00,18.59,18.65,18.39,18.52,2486813.9700641483,7.1083,7.1312,7.0318,7.0815,2486813.9701
2012-07-24 10:30:00,18.51,18.56,18.48,18.5,1564742.2190544072,7.0777,7.0968,7.0662,7.0739,1564742.2191
2012-07-24 11:00:00,18.5,18.6,18.49,18.54,1397006.4148253745,7.0739,7.1121,7.07,7.0892,1397006.4148
2012-07-24 11:30:00,18.54,18.56,18.44,18.49,1559515.3243050606,7.0892,7.0968,7.0509,7.07,1559515.3243
2012-07-24 12:00:00,18.49,18.5,18.24,18.3,2019957.2344975048,7.07,7.0739,6.9745,6.9974,2019957.2345
2012-07-24 12:30:00,18.3,18.37,18.26,18.36,1023045.8541221193,6.9974,7.0242,6.9821,7.0203,1023045.8541
2012-07-24 13:00:00,18.36,18.36,18.26,18.29,897837.9662627702,7.0203,7.0203,6.9821,6.9936,897837.9663
2012-07-24 13:30:00,18.28,18.3,18.21,18.26,1595390.829175576,6.9897,6.9974,6.963,6.9821,1595390.8292
2012-07-24 14:00:00,18.25,18.3,18.22,18.22,1347826.0869565215,6.9783,6.9974,6.9668,6.9668,1347826.087
2012-07-24 14:30:00,18.22,18.27,18.19,18.27,1367308.1492040865,6.9668,6.9859,6.9553,6.9859,1367308.1492
2012-07-24 15:00:00,18.27,18.27,18.16,18.26,1926823.473509147,6.9859,6.9859,6.9439,6.9821,1926823.4735
2012-07-24 15:30:00,18.26,18.33,18.2,18.32,3831551.437396056,6.9821,7.0089,6.9592,7.005,3831551.4374
2012-07-25 09:30:00,18.29,18.45,18.19,18.19,2977666.904252792,6.9936,7.0547,6.9553,6.9553,2977666.9043
2012-07-25 10:00:00,18.19,18.33,18.17,18.21,2603706.3435495365,6.9553,7.0089,6.9477,6.963,2603706.3435
2012-07-25 10:30:00,18.21,18.22,18.02,18.06,2149916.8448562603,6.963,6.9668,6.8903,6.9056,2149916.8449
2012-07-25 11:00:00,18.06,18.22,18.06,18.17,1953433.1195058208,6.9056,6.9668,6.9056,6.9477,1953433.1195
2012-07-25 11:30:00,18.17,18.22,18.12,18.21,1154430.9812306962,6.9477,6.9668,6.9286,6.963,1154430.9812
2012-07-25 12:00:00,18.2,18.23,18.16,18.18,1016868.6148728916,6.9592,6.9706,6.9439,6.9515,1016868.6149
2012-07-25 12:30:00,18.18,18.21,18.16,18.19,830601.0928961749,6.9515,6.963,6.9439,6.9553,830601.0929
2012-07-25 13:00:00,18.19,18.29,18.18,18.27,1762889.047279639,6.9553,6.9936,6.9515,6.9859,1762889.0473
2012-07-25 13:30:00,18.27,18.34,18.24,18.31,1544309.8123069613,6.9859,7.0127,6.9745,7.0012,1544309.8123
2012-07-25 14:00:00,18.31,18.34,18.26,18.32,1085768.5911142789,7.0012,7.0127,6.9821,7.005,1085768.5911
2012-07-25 14:30:00,18.32,18.35,18.29,18.29,1283202.6609645998,7.005,7.0165,6.9936,6.9936,1283202.661
2012-07-25 15:00:00,18.3,18.31,18.13,18.18,2114516.5122356857,6.9974,7.0012,6.9324,6.9515,2114516.5122
2012-07-25 15:30:00,18.19,18.19,18.12,18.18,2542409.1233071988,6.9553,6.9553,6.9286,6.9515,2542409.1233
2012-07-26 09:30:00,18.48,18.57,18.44,18.49,3526490.8529341887,7.0662,7.1006,7.0509,7.07,3526490.8529
2012-07-26 10:00:00,18.48,18.63,18.43,18.61,2608458.066048943,7.0662,7.1236,7.0471,7.1159,2608458.066
2012-07-26 10:30:00,18.6,18.64,18.38,18.46,1801377.9995248278,7.1121,7.1274,7.028,7.0586,1801377.9995
2012-07-26 11:00:00,18.46,18.47,18.3,18.33,1698978.3796626278,7.0586,7.0624,6.9974,7.0089,1698978.3797
2012-07-26 11:30:00,18.33,18.34,18.22,18.29,1927298.645759088,7.0089,7.0127,6.9668,6.9936,1927298.6458
2012-07-26 12:00:00,18.28,18.37,18.26,18.34,1672843.9059158943,6.9897,7.0242,6.9821,7.0127,1672843.9059
2012-07-26 12:30:00,18.34,18.38,18.33,18.36,1173200.28510335,7.0127,7.028,7.0089,7.0203,1173200.2851
2012-07-26 13:00:00,18.36,18.43,18.34,18.41,903540.0332620576,7.0203,7.0471,7.0127,7.0395,903540.0333
2012-07-26 13:30:00,18.41,18.44,18.31,18.32,1710857.6859111427,7.0395,7.0509,7.0012,7.005,1710857.6859
2012-07-26 14:00:00,18.32,18.38,18.3,18.33,1195058.2086006177,7.005,7.028,6.9974,7.0089,1195058.2086
2012-07-26 14:30:00,18.33,18.46,18.32,18.45,1650510.810168686,7.0089,7.0586,7.005,7.0547,1650510.8102
2012-07-26 15:00:00,18.45,18.47,18.38,18.44,1129246.851983844,7.0547,7.0624,7.028,7.0509,1129246.852
2012-07-26 15:30:00,18.44,18.52,18.42,18.43,2600380.1377999526,7.0509,7.0815,7.0433,7.0471,2600380.1378
2012-07-27 09:30:00,18.54,18.76,18.48,18.76,3027084.8182466147,7.0892,7.1733,7.0662,7.1733,3027084.8182
2012-07-27 10:00:00,18.76,18.84,18.71,18.82,2761225.944404847,7.1733,7.2039,7.1542,7.1962,2761225.9444
2012-07-27 10:30:00,18.82,18.91,18.78,18.89,3123069.6127346163,7.1962,7.2306,7.1809,7.223,3123069.6127
2012-07-27 11:00:00,18.89,18.94,18.89,18.9,1763839.39177952,7.223,7.2421,7.223,7.2268,1763839.3918
2012-07-27 11:30:00,18.9,18.93,18.89,18.93,1271323.354716085,7.2268,7.2383,7.223,7.2383,1271323.3547
2012-07-27 12:00:00,18.93,18.94,18.92,18.92,1495604.6566880494,7.2383,7.2421,7.2345,7.2345,1495604.6567
2012-07-27 12:30:00,18.92,18.94,18.91,18.93,1087669.2801140414,7.2345,7.2421,7.2306,7.2383,1087669.2801
2012-07-27 13:00:00,18.93,18.94,18.88,18.93,3591827.0373010216,7.2383,7.2421,7.2192,7.2383,3591827.0373
2012-07-27 13:30:00,18.94,19.09,18.91,19.01,3834402.4708957,7.2421,7.2995,7.2306,7.2689,3834402.4709
2012-07-27 14:00:00,19.01,19.05,19.0,19.01,1964837.2535043955,7.2689,7.2842,7.2651,7.2689,1964837.2535
2012-07-27 14:30:00,19.02,19.1,19.0,19.08,1999762.4138750297,7.2727,7.3033,7.2651,7.2956,1999762.4139
2012-07-27 15:00:00,19.08,19.1,19.02,19.1,1810168.686148729,7.2956,7.3033,7.2727,7.3033,1810168.6861
2012-07-27 15:30:00,19.1,19.14,19.0,19.06,4437396.056070326,7.3033,7.3186,7.2651,7.288,4437396.0561
2012-07-30 09:30:00,18.98,19.31,18.98,19.31,4740555.951532431,7.2574,7.3836,7.2574,7.3836,4740555.9515
2012-07-30 10:00:00,19.31,19.42,19.24,19.42,4462580.185317177,7.3836,7.4256,7.3568,7.4256,4462580.1853
2012-07-30 10:30:00,19.42,19.42,19.21,19.21,2698028.0351627464,7.4256,7.4256,7.3454,7.3454,2698028.0352
2012-07-30 11:00:00,19.21,19.35,19.18,19.24,2111427.8926110715,7.3454,7.3989,7.3339,7.3568,2111427.8926
2012-07-30 11:30:00,19.24,19.29,19.12,19.17,1778807.317652649,7.3568,7.3759,7.3109,7.3301,1778807.3177
2012-07-30 12:00:00,19.17,19.17,18.97,19.01,1635067.7120456165,7.3301,7.3301,7.2536,7.2689,1635067.712
2012-07-30 12:30:00,19.01,19.03,18.94,18.97,1402946.0679496315,7.2689,7.2765,7.2421,7.2536,1402946.0679
2012-07-30 13:00:00,18.98,19.12,18.97,19.08,1332382.988833452,7.2574,7.3109,7.2536,7.2956,1332382.9888
2012-07-30 13:30:00,19.08,19.15,19.05,19.08,1004751.722499406,7.2956,7.3224,7.2842,7.2956,1004751.7225
2012-07-30 14:00:00,19.08,19.21,19.06,19.19,1524352.577809456,7.2956,7.3454,7.288,7.3377,1524352.5778
2012-07-30 14:30:00,19.19,19.29,19.18,19.26,1604656.688049418,7.3377,7.3759,7.3339,7.3645,1604656.688
2012-07-30 15:00:00,19.27,19.28,19.18,19.24,2292706.105963412,7.3683,7.3721,7.3339,7.3568,2292706.106
2012-07-30 15:30:00,19.25,19.28,19.16,19.19,3201473.033974816,7.3606,7.3721,7.3262,7.3377,3201473.034
2012-07-31 09:30:00,19.12,19.13,18.84,18.9,2596103.587550487,7.3109,7.3148,7.2039,7.2268,2596103.5876
2012-07-31 10:00:00,18.91,18.96,18.82,18.83,2817058.6837728675,7.2306,7.2498,7.1962,7.2001,2817058.6838
2012-07-31 10:30:00,18.83,18.86,18.75,18.75,1847707.293894037,7.2001,7.2115,7.1695,7.1695,1847707.2939
2012-07-31 11:00:00,18.76,18.84,18.71,18.83,2243050.6058446188,7.1733,7.2039,7.1542,7.2001,2243050.6058
2012-07-31 11:30:00,18.83,18.85,18.78,18.8,1591589.4511760513,7.2001,7.2077,7.1809,7.1886,1591589.4512
2012-07-31 12:00:00,18.79,18.8,18.65,18.73,1657875.9800427656,7.1848,7.1886,7.1312,7.1618,1657875.98
2012-07-31 12:30:00,18.73,18.78,18.7,18.7,1315989.546210501,7.1618,7.1809,7.1503,7.1503,1315989.5462
2012-07-31 13:00:00,18.71,18.79,18.68,18.79,1023521.02637206,7.1542,7.1848,7.1427,7.1848,1023521.0264
2012-07-31 13:30:00,18.79,18.8,18.72,18.73,936564.5046329296,7.1848,7.1886,7.158,7.1618,936564.5046
2012-07-31 14:00:00,18.73,18.77,18.7,18.76,1354003.3262057495,7.1618,7.1771,7.1503,7.1733,1354003.3262
2012-07-31 14:30:00,18.76,18.76,18.7,18.7,1622238.0612972202,7.1733,7.1733,7.1503,7.1503,1622238.0613
2012-07-31 15:00:00,18.7,18.73,18.69,18.71,1432644.3335709197,7.1503,7.1618,7.1465,7.1542,1432644.3336
2012-07-31 15:30:00,18.71,18.72,18.63,18.64,4072701.354240913,7.1542,7.158,7.1236,7.1274,4072701.3542
2012-08-01 09:30:00,18.81,18.88,18.65,18.66,1214302.6847232122,7.1924,7.2192,7.1312,7.135,1214302.6847
2012-08-01 10:00:00,18.67,18.74,18.56,18.62,1378949.8693276313,7.1389,7.1656,7.0968,7.1198,1378949.8693
2012-08-01 10:30:00,18.63,18.73,18.57,18.61,1456165.3599429794,7.1236,7.1618,7.1006,7.1159,1456165.3599
2012-08-01 11:00:00,18.61,18.66,18.54,18.59,990258.9688762176,7.1159,7.135,7.0892,7.1083,990258.9689
2012-08-01 11:30:00,18.59,18.61,18.53,18.58,664528.391541934,7.1083,7.1159,7.0853,7.1045,664528.3915
2012-08-01 12:00:00,18.58,18.61,18.52,18.6,616060.8220479924,7.1045,7.1159,7.0815,7.1121,616060.822
2012-08-01 12:30:00,18.6,18.62,18.58,18.61,505583.2739368021,7.1121,7.1198,7.1045,7.1159,505583.2739
2012-08-01 13:00:00,18.61,18.63,18.58,18.58,516037.06343549537,7.1159,7.1236,7.1045,7.1045,516037.0634
2012-08-01 13:30:00,18.58,18.63,18.56,18.58,458541.2211926824,7.1045,7.1236,7.0968,7.1045,458541.2212
2012-08-01 14:00:00,18.58,18.68,18.4,18.67,2580898.075552388,7.1045,7.1427,7.0356,7.1389,2580898.0756
2012-08-01 14:30:00,18.67,18.67,18.54,18.61,941078.6410073652,7.1389,7.1389,7.0892,7.1159,941078.641
2012-08-01 15:00:00,18.6,18.65,18.52,18.63,1177714.4214777858,7.1121,7.1312,7.0815,7.1236,1177714.4215
2012-08-01 15:30:00,18.63,18.64,18.44,18.47,3773818.0090282727,7.1236,7.1274,7.0509,7.0624,3773818.009
2012-08-02 09:30:00,18.27,18.62,18.21,18.6,2131622.713233548,6.9859,7.1198,6.963,7.1121,2131622.7132
2012-08-02 10:00:00,18.6,18.78,18.49,18.78,3196721.31147541,7.1121,7.1809,7.07,7.1809,3196721.3115
2012-08-02 10:30:00,18.78,18.8,18.62,18.66,2240674.744594916,7.1809,7.1886,7.1198,7.135,2240674.7446
2012-08-02 11:00:00,18.66,18.71,18.5,18.6,1626514.6115466857,7.135,7.1542,7.0739,7.1121,1626514.6115
2012-08-02 11:30:00,18.6,18.6,18.36,18.44,1147778.5697315277,7.1121,7.1121,7.0203,7.0509,1147778.5697
2012-08-02 12:00:00,18.44,18.51,18.43,18.48,785459.7291518175,7.0509,7.0777,7.0471,7.0662,785459.7292
2012-08-02 12:30:00,18.48,18.48,18.35,18.43,1097885.4834877644,7.0662,7.0662,7.0165,7.0471,1097885.4835
2012-08-02 13:00:00,18.43,18.43,18.32,18.34,801853.1717747684,7.0471,7.0471,7.005,7.0127,801853.1718
2012-08-02 13:30:00,18.34,18.35,18.28,18.28,812544.5473984319,7.0127,7.0165,6.9897,6.9897,812544.5474
2012-08-02 14:00:00,18.29,18.36,18.28,18.33,955808.980755524,6.9936,7.0203,6.9897,7.0089,955808.9808
2012-08-02 14:30:00,18.33,18.42,18.31,18.36,798526.9660251841,7.0089,7.0433,7.0012,7.0203,798526.966
2012-08-02 15:00:00,18.36,18.42,18.34,18.36,850083.1551437397,7.0203,7.0433,7.0127,7.0203,850083.1551
2012-08-02 15:30:00,18.36,18.44,18.36,18.41,2808743.169398907,7.0203,7.0509,7.0203,7.0395,2808743.1694
2012-08-03 09:30:00,18.82,18.9,18.68,18.89,1943692.0883820383,7.1962,7.2268,7.1427,7.223,1943692.0884
2012-08-03 10:00:00,18.89,19.0,18.85,18.99,1519125.6830601094,7.223,7.2651,7.2077,7.2612,1519125.6831
2012-08-03 10:30:00,18.99,19.0,18.91,18.94,870040.389641245,7.2612,7.2651,7.2306,7.2421,870040.3896
2012-08-03 11:00:00,18.95,19.03,18.93,18.99,1159420.2898550725,7.2459,7.2765,7.2383,7.2612,1159420.2899
2012-08-03 11:30:00,18.99,18.99,18.87,18.94,1432169.1613209788,7.2612,7.2612,7.2153,7.2421,1432169.1613
2012-08-03 12:00:00,18.94,18.97,18.88,18.93,843668.3297695415,7.2421,7.2536,7.2192,7.2383,843668.3298
2012-08-03 12:30:00,18.93,18.94,18.89,18.93,637918.7455452601,7.2383,7.2421,7.223,7.2383,637918.7455
2012-08-03 13:00:00,18.93,18.93,18.87,18.87,898550.7246376812,7.2383,7.2383,7.2153,7.2153,898550.7246
2012-08-03 13:30:00,18.87,18.89,18.83,18.87,1205036.8258493703,7.2153,7.223,7.2001,7.2153,1205036.8258
2012-08-03 14:00:00,18.87,18.96,18.87,18.94,1130197.1964837254,7.2153,7.2498,7.2153,7.2421,1130197.1965
2012-08-03 14:30:00,18.94,18.95,18.78,18.8,1457590.8766928012,7.2421,7.2459,7.1809,7.1886,1457590.8767
2012-08-03 15:00:00,18.8,18.82,18.75,18.79,1417201.2354478498,7.1886,7.1962,7.1695,7.1848,1417201.2354
2012-08-03 15:30:00,18.79,18.8,18.69,18.73,3251603.70634355,7.1848,7.1886,7.1465,7.1618,3251603.7063
2012-08-06 09:30:00,18.77,18.83,18.59,18.71,2516512.235685436,7.1771,7.2001,7.1083,7.1542,2516512.2357
2012-08-06 10:00:00,18.71,18.8,18.7,18.78,1383701.5918270373,7.1542,7.1886,7.1503,7.1809,1383701.5918
2012-08-06 10:30:00,18.78,18.88,18.78,18.86,3204324.06747446,7.1809,7.2192,7.1809,7.2115,3204324.0675
2012-08-06 11:00:00,18.85,18.9,18.83,18.84,1325255.4050843432,7.2077,7.2268,7.2001,7.2039,1325255.4051
2012-08-06 11:30:00,18.83,18.88,18.82,18.87,603706.3435495368,7.2001,7.2192,7.1962,7.2153,603706.3435
2012-08-06 12:00:00,18.87,18.89,18.84,18.89,660251.8412924685,7.2153,7.223,7.2039,7.223,660251.8413
2012-08-06 12:30:00,18.89,18.94,18.88,18.93,716084.5806604894,7.223,7.2421,7.2192,7.2383,716084.5807
2012-08-06 13:00:00,18.93,18.94,18.89,18.91,732002.8510334997,7.2383,7.2421,7.223,7.2306,732002.851
2012-08-06 13:30:00,18.91,18.92,18.89,18.92,628652.8866714184,7.2306,7.2345,7.223,7.2345,628652.8867
2012-08-06 14:00:00,18.91,18.94,18.9,18.92,590163.9344262296,7.2306,7.2421,7.2268,7.2345,590163.9344
2012-08-06 14:30:00,18.92,18.93,18.9,18.92,837491.0905203136,7.2345,7.2383,7.2268,7.2345,837491.0905
2012-08-06 15:00:00,18.92,18.93,18.89,18.92,1263245.4264670943,7.2345,7.2383,7.223,7.2345,1263245.4265
2012-08-06 15:30:00,18.92,18.93,18.82,18.84,2060109.2896174863,7.2345,7.2383,7.1962,7.2039,2060109.2896
2012-08-07 09:30:00,18.96,19.34,18.94,19.33,2588500.8315514373,7.2498,7.3951,7.2421,7.3912,2588500.8316
2012-08-07 10:00:00,19.33,19.34,19.24,19.32,1734616.298408173,7.3912,7.3951,7.3568,7.3874,1734616.2984
2012-08-07 10:30:00,19.31,19.33,19.23,19.32,1551199.8099311,7.3836,7.3912,7.353,7.3874,1551199.8099
2012-08-07 11:00:00,19.32,19.32,19.24,19.29,934426.2295081968,7.3874,7.3874,7.3568,7.3759,934426.2295
2012-08-07 11:30:00,19.29,19.32,19.27,19.32,1381325.7305773343,7.3759,7.3874,7.3683,7.3874,1381325.7306
2012-08-07 12:00:00,19.32,19.36,19.3,19.34,1666429.0805416964,7.3874,7.4027,7.3798,7.3951,1666429.0805
2012-08-07 12:30:00,19.34,19.36,19.3,19.32,1133998.5744832505,7.3951,7.4027,7.3798,7.3874,1133998.5745
2012-08-07 13:00:00,19.32,19.32,19.24,19.28,924685.1983844144,7.3874,7.3874,7.3568,7.3721,924685.1984
2012-08-07 13:30:00,19.28,19.3,19.28,19.3,564979.8051793776,7.3721,7.3798,7.3721,7.3798,564979.8052
2012-08-07 14:00:00,19.3,19.31,19.22,19.23,831789.0235210264,7.3798,7.3836,7.3492,7.353,831789.0235
2012-08-07 14:30:00,19.23,19.28,19.2,19.21,957947.2558802566,7.353,7.3721,7.3415,7.3454,957947.2559
2012-08-07 15:00:00,19.22,19.28,19.18,19.24,1737942.5041577572,7.3492,7.3721,7.3339,7.3568,1737942.5042
2012-08-07 15:30:00,19.24,19.25,19.14,19.2,3556189.1185554764,7.3568,7.3606,7.3186,7.3415,3556189.1186
2012-08-08 09:30:00,19.02,19.02,18.82,18.94,2408172.9626989784,7.2727,7.2727,7.1962,7.2421,2408172.9627
2012-08-08 10:00:00,18.95,19.04,18.92,18.95,1477548.1111903065,7.2459,7.2803,7.2345,7.2459,1477548.1112
2012-08-08 10:30:00,18.96,19.0,18.92,18.94,1898550.7246376807,7.2498,7.2651,7.2345,7.2421,1898550.7246
2012-08-08 11:00:00,18.94,19.0,18.94,18.97,1673081.492040865,7.2421,7.2651,7.2421,7.2536,1673081.492
2012-08-08 11:30:00,18.97,19.04,18.96,18.97,1318365.4074602043,7.2536,7.2803,7.2498,7.2536,1318365.4075
2012-08-08 12:00:00,18.97,18.97,18.89,18.91,1683535.2815395582,7.2536,7.2536,7.223,7.2306,1683535.2815
2012-08-08 12:30:00,18.92,18.94,18.82,18.86,1990734.1411261584,7.2345,7.2421,7.1962,7.2115,1990734.1411
2012-08-08 13:00:00,18.86,18.9,18.85,18.89,799714.8966500356,7.2115,7.2268,7.2077,7.223,799714.8967
2012-08-08 13:30:00,18.89,18.94,18.89,18.94,1238298.8833452126,7.223,7.2421,7.223,7.2421,1238298.8833
2012-08-08 14:00:00,18.94,18.95,18.91,18.92,939177.9520076028,7.2421,7.2459,7.2306,7.2345,939177.952
2012-08-08 14:30:00,18.92,18.94,18.88,18.89,970539.3205036826,7.2345,7.2421,7.2192,7.223,970539.3205
2012-08-08 15:00:00,18.88,18.91,18.88,18.91,981705.8683772868,7.2192,7.2306,7.2192,7.2306,981705.8684
2012-08-08 15:30:00,18.91,18.92,18.86,18.92,2176764.0769779044,7.2306,7.2345,7.2115,7.2345,2176764.077
2012-08-09 09:30:00,18.97,19.03,18.85,18.92,1452839.154193395,7.2536,7.2765,7.2077,7.2345,1452839.1542
2012-08-09 10:00:00,18.92,18.93,18.84,18.85,1720361.130909955,7.2345,7.2383,7.2039,7.2077,1720361.1309
2012-08-09 10:30:00,18.85,18.86,18.76,18.78,1519838.4414350202,7.2077,7.2115,7.1733,7.1809,1519838.4414
2012-08-09 11:00:00,18.78,18.8,18.72,18.74,1344975.053456878,7.1809,7.1886,7.158,7.1656,1344975.0535
2012-08-09 11:30:00,18.75,18.75,18.57,18.64,1996198.6220004752,7.1695,7.1695,7.1006,7.1274,1996198.622
2012-08-09 12:00:00,18.64,18.74,18.62,18.68,1565217.391304348,7.1274,7.1656,7.1198,7.1427,1565217.3913
2012-08-09 12:30:00,18.67,18.69,18.65,18.68,894274.1743882158,7.1389,7.1465,7.1312,7.1427,894274.1744
2012-08-09 13:00:00,18.68,18.69,18.65,18.66,1403421.2401995724,7.1427,7.1465,7.1312,7.135,1403421.2402
2012-08-09 13:30:00,18.66,18.74,18.65,18.66,1505583.273936802,7.135,7.1656,7.1312,7.135,1505583.2739
2012-08-09 14:00:00,18.66,18.7,18.65,18.69,975053.4568781184,7.135,7.1503,7.1312,7.1465,975053.4569
2012-08-09 14:30:00,18.69,18.7,18.64,18.66,1236160.60822048,7.1465,7.1503,7.1274,7.135,1236160.6082
2012-08-09 15:00:00,18.66,18.69,18.65,18.68,1129246.851983844,7.135,7.1465,7.1312,7.1427,1129246.852
2012-08-09 15:30:00,18.68,18.69,18.61,18.63,2740793.537657401,7.1427,7.1465,7.1159,7.1236,2740793.5377
2012-08-10 09:30:00,18.6,18.76,18.46,18.48,2041577.571869803,7.1121,7.1733,7.0586,7.0662,2041577.5719
2012-08-10 10:00:00,18.47,18.57,18.46,18.54,2022333.0957472085,7.0624,7.1006,7.0586,7.0892,2022333.0957
2012-08-10 10:30:00,18.54,18.6,18.51,18.55,1359467.8070800663,7.0892,7.1121,7.0777,7.093,1359467.8071
2012-08-10 11:00:00,18.55,18.56,18.48,18.54,834877.6431456403,7.093,7.0968,7.0662,7.0892,834877.6431
2012-08-10 11:30:00,18.54,18.55,18.49,18.49,803753.8607745308,7.0892,7.093,7.07,7.07,803753.8608
2012-08-10 12:00:00,18.49,18.51,18.42,18.46,1105013.067236873,7.07,7.0777,7.0433,7.0586,1105013.0672
2012-08-10 12:30:00,18.47,18.47,18.41,18.42,800665.2411499169,7.0624,7.0624,7.0395,7.0433,800665.2411
2012-08-10 13:00:00,18.42,18.47,18.42,18.44,617248.7526728439,7.0433,7.0624,7.0433,7.0509,617248.7527
2012-08-10 13:30:00,18.44,18.5,18.42,18.47,1224043.715846995,7.0509,7.0739,7.0433,7.0624,1224043.7158
2012-08-10 14:00:00,18.47,18.49,18.46,18.48,708006.6524114992,7.0624,7.07,7.0586,7.0662,708006.6524
2012-08-10 14:30:00,18.48,18.49,18.44,18.44,672131.1475409836,7.0662,7.07,7.0509,7.0509,672131.1475
2012-08-10 15:00:00,18.44,18.48,18.43,18.46,1154430.9812306962,7.0509,7.0662,7.0471,7.0586,1154430.9812
2012-08-10 15:30:00,18.46,18.59,18.44,18.51,3463055.357567118,7.0586,7.1083,7.0509,7.0777,3463055.3576
2012-08-13 09:30:00,18.55,18.86,18.54,18.73,2747208.363031599,7.093,7.2115,7.0892,7.1618,2747208.363
2012-08-13 10:00:00,18.73,18.76,18.65,18.67,1360893.3238298884,7.1618,7.1733,7.1312,7.1389,1360893.3238
2012-08-13 10:30:00,18.67,18.71,18.65,18.65,1762413.8750296982,7.1389,7.1542,7.1312,7.1312,1762413.875
2012-08-13 11:00:00,18.65,18.65,18.57,18.62,935851.7462580184,7.1312,7.1312,7.1006,7.1198,935851.7463
2012-08-13 11:30:00,18.62,18.66,18.61,18.62,597053.9320503683,7.1198,7.135,7.1159,7.1198,597053.9321
2012-08-13 12:00:00,18.62,18.63,18.6,18.62,547873.6041815159,7.1198,7.1236,7.1121,7.1198,547873.6042
2012-08-13 12:30:00,18.62,18.7,18.58,18.68,779995.2482775006,7.1198,7.1503,7.1045,7.1427,779995.2483
2012-08-13 13:00:00,18.68,18.69,18.64,18.65,445236.3981943455,7.1427,7.1465,7.1274,7.1312,445236.3982
2012-08-13 13:30:00,18.65,18.69,18.62,18.69,622713.2335471609,7.1312,7.1465,7.1198,7.1465,622713.2335
2012-08-13 14:00:00,18.69,19.07,18.69,19.0,7053219.291993348,7.1465,7.2918,7.1465,7.2651,7053219.292
2012-08-13 14:30:00,18.99,19.17,18.97,19.07,5612497.030173438,7.2612,7.3301,7.2536,7.2918,5612497.0302
2012-08-13 15:00:00,19.07,19.12,19.03,19.04,4777856.973152768,7.2918,7.3109,7.2765,7.2803,4777856.9732
2012-08-13 15:30:00,19.04,19.08,18.97,19.08,9191969.588976003,7.2803,7.2956,7.2536,7.2956,9191969.589
2012-08-14 09:30:00,19.19,19.31,19.07,19.21,4517700.166310288,7.3377,7.3836,7.2918,7.3454,4517700.1663
2012-08-14 10:00:00,19.22,19.24,19.1,19.19,2015443.0981230696,7.3492,7.3568,7.3033,7.3377,2015443.0981
2012-08-14 10:30:00,19.19,19.38,19.13,19.37,2645759.0876692804,7.3377,7.4104,7.3148,7.4065,2645759.0877
2012-08-14 11:00:00,19.37,19.37,19.15,19.21,2536231.884057971,7.4065,7.4065,7.3224,7.3454,2536231.8841
2012-08-14 11:30:00,19.21,19.28,19.19,19.21,1070325.4929912093,7.3454,7.3721,7.3377,7.3454,1070325.493
2012-08-14 12:00:00,19.21,19.26,19.19,19.26,925397.9567593252,7.3454,7.3645,7.3377,7.3645,925397.9568
2012-08-14 12:30:00,19.26,19.27,19.16,19.19,1422665.7163221668,7.3645,7.3683,7.3262,7.3377,1422665.7163
2012-08-14 13:00:00,19.2,19.29,19.2,19.25,1133998.5744832505,7.3415,7.3759,7.3415,7.3606,1133998.5745
2012-08-14 13:30:00,19.25,19.26,19.21,19.26,787122.8320266097,7.3606,7.3645,7.3454,7.3645,787122.832
2012-08-14 14:00:00,19.26,19.26,19.22,19.24,799002.1382751247,7.3645,7.3645,7.3492,7.3568,799002.1383
2012-08-14 14:30:00,19.25,19.26,19.18,19.22,1015443.0981230696,7.3606,7.3645,7.3339,7.3492,1015443.0981
2012-08-14 15:00:00,19.22,19.25,19.17,19.18,1020907.5789973866,7.3492,7.3606,7.3301,7.3339,1020907.579
2012-08-14 15:30:00,19.18,19.18,19.05,19.1,4642670.468044667,7.3339,7.3339,7.2842,7.3033,4642670.468
2012-08-15 09:30:00,19.04,19.18,18.96,19.11,1946305.535756712,7.2803,7.3339,7.2498,7.3071,1946305.5358
2012-08-15 10:00:00,19.13,19.13,19.05,19.08,1144689.9501069137,7.3148,7.3148,7.2842,7.2956,1144689.9501
2012-08-15 10:30:00,19.08,19.09,18.95,19.02,1433119.5058208602,7.2956,7.2995,7.2459,7.2727,1433119.5058
2012-08-15 11:00:00,19.02,19.07,18.99,19.04,1689237.3485388453,7.2727,7.2918,7.2612,7.2803,1689237.3485
2012-08-15 11:30:00,19.04,19.09,19.02,19.07,916369.6840104538,7.2803,7.2995,7.2727,7.2918,916369.684
2012-08-15 12:00:00,19.07,19.08,19.04,19.07,1145402.7084818247,7.2918,7.2956,7.2803,7.2918,1145402.7085
2012-08-15 12:30:00,19.08,19.09,19.04,19.05,896887.6217628891,7.2956,7.2995,7.2803,7.2842,896887.6218
2012-08-15 13:00:00,19.05,19.05,18.99,18.99,412211.9268234736,7.2842,7.2842,7.2612,7.2612,412211.9268
2012-08-15 13:30:00,18.99,19.01,18.96,18.96,509622.2380612972,7.2612,7.2689,7.2498,7.2498,509622.2381
2012-08-15 14:00:00,18.96,18.97,18.93,18.95,698503.2074126871,7.2498,7.2536,7.2383,7.2459,698503.2074
2012-08-15 14:30:00,18.95,19.01,18.95,18.98,756474.2219054408,7.2459,7.2689,7.2459,7.2574,756474.2219
2012-08-15 15:00:00,18.98,18.99,18.96,18.96,873129.0092658589,7.2574,7.2612,7.2498,7.2498,873129.0093
2012-08-15 15:30:00,18.96,18.97,18.92,18.93,2700166.31028748,7.2498,7.2536,7.2345,7.2383,2700166.3103
2012-08-16 09:30:00,18.97,19.08,18.95,19.08,1151817.5338560229,7.2536,7.2956,7.2459,7.2956,1151817.5339
2012-08-16 10:00:00,19.08,19.15,19.05,19.15,2330957.4720836305,7.2956,7.3224,7.2842,7.3224,2330957.4721
2012-08-16 10:30:00,19.14,19.33,19.14,19.3,3260869.565217392,7.3186,7.3912,7.3186,7.3798,3260869.5652
2012-08-16 11:00:00,19.3,19.33,19.21,19.22,3151104.775481112,7.3798,7.3912,7.3454,7.3492,3151104.7755
2012-08-16 11:30:00,19.23,19.32,19.21,19.31,1780470.4205274412,7.353,7.3874,7.3454,7.3836,1780470.4205
2012-08-16 12:00:00,19.31,19.32,19.23,19.24,1967925.8731290093,7.3836,7.3874,7.353,7.3568,1967925.8731
2012-08-16 12:30:00,19.25,19.26,19.23,19.23,1306248.515086719,7.3606,7.3645,7.353,7.353,1306248.5151
2012-08-16 13:00:00,19.23,19.29,19.22,19.26,2128058.921358993,7.353,7.3759,7.3492,7.3645,2128058.9214
2012-08-16 13:30:00,19.26,19.27,19.24,19.26,590639.1066761701,7.3645,7.3683,7.3568,7.3645,590639.1067
2012-08-16 14:00:00,19.26,19.32,19.25,19.29,1266571.6322166785,7.3645,7.3874,7.3606,7.3759,1266571.6322
2012-08-16 14:30:00,19.29,19.33,19.28,19.32,2199809.931100024,7.3759,7.3912,7.3721,7.3874,2199809.9311
2012-08-16 15:00:00,19.32,19.34,19.3,19.32,1823711.0952720365,7.3874,7.3951,7.3798,7.3874,1823711.0953
2012-08-16 15:30:00,19.32,19.32,19.26,19.28,2865051.081016869,7.3874,7.3874,7.3645,7.3721,2865051.081
2012-08-17 09:30:00,19.42,19.7,19.26,19.59,10270373.010216204,7.4256,7.5327,7.3645,7.4907,10270373.0102
2012-08-17 10:00:00,19.59,19.62,19.51,19.58,2489189.831313852,7.4907,7.5021,7.4601,7.4868,2489189.8313
2012-08-17 10:30:00,19.57,19.63,19.55,19.62,2372297.457828463,7.483,7.5059,7.4754,7.5021,2372297.4578
2012-08-17 11:00:00,19.62,19.72,19.58,19.71,1973152.767878356,7.5021,7.5404,7.4868,7.5365,1973152.7679
2012-08-17 11:30:00,19.71,19.71,19.66,19.67,1020907.5789973866,7.5365,7.5365,7.5174,7.5212,1020907.579
2012-08-17 12:00:00,19.68,19.74,19.63,19.73,1194107.8641007366,7.5251,7.548,7.5059,7.5442,1194107.8641
2012-08-17 12:30:00,19.73,19.8,19.71,19.75,2059158.9451176047,7.5442,7.571,7.5365,7.5518,2059158.9451
2012-08-17 13:00:00,19.75,19.78,19.73,19.75,1291043.0030886196,7.5518,7.5633,7.5442,7.5518,1291043.0031
2012-08-17 13:30:00,19.75,19.77,19.71,19.73,1152530.2922309337,7.5518,7.5595,7.5365,7.5442,1152530.2922
2012-08-17 14:00:00,19.73,19.74,19.66,19.73,2023758.6124970303,7.5442,7.548,7.5174,7.5442,2023758.6125
2012-08-17 14:30:00,19.73,19.74,19.67,19.74,1309099.5485863625,7.5442,7.548,7.5212,7.548,1309099.5486
2012-08-17 15:00:00,19.74,19.74,19.71,19.73,1572820.1473033975,7.548,7.548,7.5365,7.5442,1572820.1473
2012-08-17 15:30:00,19.73,19.75,19.69,19.73,3391304.347826087,7.5442,7.5518,7.5289,7.5442,3391304.3478
2012-08-20 09:30:00,19.82,19.82,19.45,19.45,2325255.405084343,7.5786,7.5786,7.4371,7.4371,2325255.4051
2012-08-20 10:00:00,19.45,19.52,19.43,19.51,1590401.5205511998,7.4371,7.4639,7.4295,7.4601,1590401.5206
2012-08-20 10:30:00,19.51,19.56,19.47,19.53,1323592.302209551,7.4601,7.4792,7.4448,7.4677,1323592.3022
2012-08-20 11:00:00,19.54,19.56,19.43,19.43,1249940.6034687574,7.4715,7.4792,7.4295,7.4295,1249940.6035
2012-08-20 11:30:00,19.43,19.51,19.43,19.49,885008.315514374,7.4295,7.4601,7.4295,7.4524,885008.3155
2012-08-20 12:00:00,19.5,19.53,19.48,19.49,814682.8225231647,7.4562,7.4677,7.4486,7.4524,814682.8225
2012-08-20 12:30:00,19.49,19.5,19.46,19.5,591114.2789261107,7.4524,7.4562,7.4409,7.4562,591114.2789
2012-08-20 13:00:00,19.5,19.5,19.46,19.48,459966.7379425042,7.4562,7.4562,7.4409,7.4486,459966.7379
2012-08-20 13:30:00,19.48,19.48,19.42,19.44,905203.1361368496,7.4486,7.4486,7.4256,7.4333,905203.1361
2012-08-20 14:00:00,19.44,19.48,19.43,19.48,946780.7080066524,7.4333,7.4486,7.4295,7.4486,946780.708
2012-08-20 14:30:00,19.48,19.5,19.47,19.48,1008077.9282489904,7.4486,7.4562,7.4448,7.4486,1008077.9282
2012-08-20 15:00:00,19.48,19.51,19.46,19.51,1199097.1727251129,7.4486,7.4601,7.4409,7.4601,1199097.1727
2012-08-20 15:30:00,19.51,19.55,19.5,19.54,2805179.3775243526,7.4601,7.4754,7.4562,7.4715,2805179.3775
2012-08-21 09:30:00,19.53,19.6,19.43,19.52,2079116.1796151104,7.4677,7.4945,7.4295,7.4639,2079116.1796
2012-08-21 10:00:00,19.51,19.65,19.51,19.56,1680684.2480399143,7.4601,7.5136,7.4601,7.4792,1680684.248
2012-08-21 10:30:00,19.56,19.62,19.46,19.47,1827512.473271561,7.4792,7.5021,7.4409,7.4448,1827512.4733
2012-08-21 11:00:00,19.47,19.5,19.32,19.34,2075789.9738655265,7.4448,7.4562,7.3874,7.3951,2075789.9739
2012-08-21 11:30:00,19.34,19.43,19.33,19.38,1519125.6830601094,7.3951,7.4295,7.3912,7.4104,1519125.6831
2012-08-21 12:00:00,19.38,19.43,19.33,19.34,1105488.239486814,7.4104,7.4295,7.3912,7.3951,1105488.2395
2012-08-21 12:30:00,19.34,19.36,19.26,19.26,1297933.0007127584,7.3951,7.4027,7.3645,7.3645,1297933.0007
2012-08-21 13:00:00,19.26,19.29,19.24,19.24,1064385.8398669518,7.3645,7.3759,7.3568,7.3568,1064385.8399
2012-08-21 13:30:00,19.24,19.25,19.15,19.19,1788310.7626514612,7.3568,7.3606,7.3224,7.3377,1788310.7627
2012-08-21 14:00:00,19.19,19.28,19.18,19.24,1152292.706105963,7.3377,7.3721,7.3339,7.3568,1152292.7061
2012-08-21 14:30:00,19.24,19.29,19.23,19.26,660251.8412924685,7.3568,7.3759,7.353,7.3645,660251.8413
2012-08-21 15:00:00,19.26,19.26,19.17,19.24,1091470.6581135662,7.3645,7.3645,7.3301,7.3568,1091470.6581
2012-08-21 15:30:00,19.24,19.3,19.23,19.3,2955333.808505584,7.3568,7.3798,7.353,7.3798,2955333.8085
2012-08-22 09:30:00,19.8,20.19,19.76,20.18,7509622.238061298,7.571,7.7201,7.5557,7.7163,7509622.2381
2012-08-22 10:00:00,20.19,20.24,20.05,20.14,5062485.150867189,7.7201,7.7392,7.6665,7.701,5062485.1509
2012-08-22 10:30:00,20.14,20.22,20.07,20.07,2938465.193632692,7.701,7.7315,7.6742,7.6742,2938465.1936
2012-08-22 11:00:00,20.07,20.08,19.98,20.06,2698265.621287717,7.6742,7.678,7.6398,7.6704,2698265.6213
2012-08-22 11:30:00,20.05,20.06,19.87,19.96,2729864.575908767,7.6665,7.6704,7.5977,7.6321,2729864.5759
2012-08-22 12:00:00,19.96,20.01,19.9,19.91,1548586.3625564268,7.6321,7.6512,7.6092,7.613,1548586.3626
2012-08-22 12:30:00,19.91,19.95,19.73,19.78,2687336.659539083,7.613,7.6283,7.5442,7.5633,2687336.6595
2012-08-22 13:00:00,19.78,19.87,19.75,19.85,1952245.1888809693,7.5633,7.5977,7.5518,7.5901,1952245.1889
2012-08-22 13:30:00,19.85,19.89,19.78,19.79,2018056.545497743,7.5901,7.6054,7.5633,7.5671,2018056.5455
2012-08-22 14:00:00,19.79,19.91,19.78,19.87,2960085.531004989,7.5671,7.613,7.5633,7.5977,2960085.531
2012-08-22 14:30:00,19.87,19.9,19.82,19.88,2247327.156094084,7.5977,7.6092,7.5786,7.6015,2247327.1561
2012-08-22 15:00:00,19.88,19.95,19.81,19.85,1767403.1836540746,7.6015,7.6283,7.5748,7.5901,1767403.1837
2012-08-22 15:30:00,19.84,19.85,19.76,19.78,4730814.920408648,7.5862,7.5901,7.5557,7.5633,4730814.9204
2012-08-23 09:30:00,19.89,19.93,19.72,19.86,4978142.076502732,7.6054,7.6207,7.5404,7.5939,4978142.0765
2012-08-23 10:00:00,19.86,19.87,19.74,19.84,2277500.5939653125,7.5939,7.5977,7.548,7.5862,2277500.594
2012-08-23 10:30:00,19.83,19.85,19.76,19.8,1692563.5542884297,7.5824,7.5901,7.5557,7.571,1692563.5543
2012-08-23 11:00:00,19.79,19.83,19.74,19.82,1908766.928011404,7.5671,7.5824,7.548,7.5786,1908766.928
2012-08-23 11:30:00,19.82,19.82,19.71,19.74,1116892.3734853885,7.5786,7.5786,7.5365,7.548,1116892.3735
2012-08-23 12:00:00,19.74,19.74,19.66,19.7,1064861.0121168925,7.548,7.548,7.5174,7.5327,1064861.0121
2012-08-23 12:30:00,19.69,19.71,19.66,19.66,895462.1050130673,7.5289,7.5365,7.5174,7.5174,895462.105
2012-08-23 13:00:00,19.67,19.67,19.53,19.54,1452601.568068425,7.5212,7.5212,7.4677,7.4715,1452601.5681
2012-08-23 13:30:00,19.54,19.66,19.53,19.63,1223568.543597054,7.4715,7.5174,7.4677,7.5059,1223568.5436
2012-08-23 14:00:00,19.62,19.72,19.61,19.7,3019957.234497505,7.5021,7.5404,7.4983,7.5327,3019957.2345
2012-08-23 14:30:00,19.7,19.74,19.68,19.69,1169636.4932287957,7.5327,7.548,7.5251,7.5289,1169636.4932
2012-08-23 15:00:00,19.69,19.75,19.68,19.72,2768353.528153956,7.5289,7.5518,7.5251,7.5404,2768353.5282
2012-08-23 15:30:00,19.72,19.73,19.67,19.7,2629128.058921359,7.5404,7.5442,7.5212,7.5327,2629128.0589
2012-08-24 09:30:00,19.67,19.89,19.66,19.78,1992159.65787598,7.5212,7.6054,7.5174,7.5633,1992159.6579
2012-08-24 10:00:00,19.78,19.81,19.74,19.79,1222143.026847232,7.5633,7.5748,7.548,7.5671,1222143.0268
2012-08-24 10:30:00,19.79,19.92,19.78,19.84,1565692.5635542884,7.5671,7.6168,7.5633,7.5862,1565692.5636
2012-08-24 11:00:00,19.85,19.98,19.83,19.91,2353765.7400807794,7.5901,7.6398,7.5824,7.613,2353765.7401
2012-08-24 11:30:00,19.91,19.93,19.85,19.91,1808505.5832739368,7.613,7.6207,7.5901,7.613,1808505.5833
2012-08-24 12:00:00,19.91,19.93,19.87,19.89,1522927.0610596342,7.613,7.6207,7.5977,7.6054,1522927.0611
2012-08-24 12:30:00,19.89,19.93,19.86,19.89,1272036.1130909957,7.6054,7.6207,7.5939,7.6054,1272036.1131
2012-08-24 13:00:00,19.89,19.92,19.87,19.89,1100023.758612497,7.6054,7.6168,7.5977,7.6054,1100023.7586
2012-08-24 13:30:00,19.89,19.95,19.89,19.91,790449.0377761939,7.6054,7.6283,7.6054,7.613,790449.0378
2012-08-24 14:00:00,19.91,19.94,19.9,19.9,914706.5811356616,7.613,7.6245,7.6092,7.6092,914706.5811
2012-08-24 14:30:00,19.9,19.91,19.82,19.83,1251128.5340936088,7.6092,7.613,7.5786,7.5824,1251128.5341
2012-08-24 15:00:00,19.83,19.88,19.81,19.82,2058921.3589926348,7.5824,7.6015,7.5748,7.5786,2058921.359
2012-08-24 15:30:00,19.82,19.86,19.79,19.82,3239249.2278450937,7.5786,7.5939,7.5671,7.5786,3239249.2278
2012-08-27 09:30:00,19.93,19.94,19.69,19.74,2696127.346162984,7.6207,7.6245,7.5289,7.548,2696127.3462
2012-08-27 10:00:00,19.74,19.79,19.67,19.72,1588976.003801378,7.548,7.5671,7.5212,7.5404,1588976.0038
2012-08-27 10:30:00,19.72,19.74,19.64,19.67,672368.733665954,7.5404,7.548,7.5098,7.5212,672368.7337
2012-08-27 11:00:00,19.67,19.82,19.66,19.82,650273.2240437159,7.5212,7.5786,7.5174,7.5786,650273.224
2012-08-27 11:30:00,19.82,19.86,19.78,19.8,746020.4324067475,7.5786,7.5939,7.5633,7.571,746020.4324
2012-08-27 12:00:00,19.8,19.82,19.75,19.75,575433.5946780709,7.571,7.5786,7.5518,7.5518,575433.5947
2012-08-27 12:30:00,19.75,19.75,19.7,19.74,602993.5851746259,7.5518,7.5518,7.5327,7.548,602993.5852
2012-08-27 13:00:00,19.74,19.81,19.73,19.8,810881.4445236399,7.548,7.5748,7.5442,7.571,810881.4445
2012-08-27 13:30:00,19.8,19.83,19.77,19.82,1171537.1822285578,7.571,7.5824,7.5595,7.5786,1171537.1822
2012-08-27 14:00:00,19.82,19.85,19.79,19.8,1583036.3506771205,7.5786,7.5901,7.5671,7.571,1583036.3507
2012-08-27 14:30:00,19.8,19.81,19.77,19.78,1303159.895462105,7.571,7.5748,7.5595,7.5633,1303159.8955
2012-08-27 15:00:00,19.78,19.79,19.73,19.74,1112615.823235923,7.5633,7.5671,7.5442,7.548,1112615.8232
2012-08-27 15:30:00,19.74,19.78,19.73,19.78,1850558.3273936803,7.548,7.5633,7.5442,7.5633,1850558.3274
2012-08-28 09:30:00,19.72,19.87,19.7,19.77,1436208.125445474,7.5404,7.5977,7.5327,7.5595,1436208.1254
2012-08-28 10:00:00,19.78,19.79,19.67,19.76,1476360.180565455,7.5633,7.5671,7.5212,7.5557,1476360.1806
2012-08-28 10:30:00,19.76,19.79,19.71,19.72,739368.020907579,7.5557,7.5671,7.5365,7.5404,739368.0209
2012-08-28 11:00:00,19.72,19.78,19.7,19.78,1193870.2779757662,7.5404,7.5633,7.5327,7.5633,1193870.278
2012-08-28 11:30:00,19.78,19.8,19.77,19.78,1039201.7106200998,7.5633,7.571,7.5595,7.5633,1039201.7106
2012-08-28 12:00:00,19.78,19.8,19.77,19.78,1373722.974578285,7.5633,7.571,7.5595,7.5633,1373722.9746
2012-08-28 12:30:00,19.78,19.79,19.74,19.78,388690.9004514137,7.5633,7.5671,7.548,7.5633,388690.9005
2012-08-28 13:00:00,19.78,19.78,19.76,19.77,589688.7621762889,7.5633,7.5633,7.5557,7.5595,589688.7622
2012-08-28 13:30:00,19.77,19.78,19.74,19.77,523877.40555951535,7.5595,7.5633,7.548,7.5595,523877.4056
2012-08-28 14:00:00,19.78,19.79,19.77,19.78,1020669.9928724164,7.5633,7.5671,7.5595,7.5633,1020669.9929
2012-08-28 14:30:00,19.78,19.82,19.78,19.82,1380375.3860774531,7.5633,7.5786,7.5633,7.5786,1380375.3861
2012-08-28 15:00:00,19.82,19.85,19.79,19.8,1719410.7864100735,7.5786,7.5901,7.5671,7.571,1719410.7864
2012-08-28 15:30:00,19.8,19.81,19.76,19.76,2384651.9363269187,7.571,7.5748,7.5557,7.5557,2384651.9363
2012-08-29 09:30:00,19.89,20.1,19.87,20.03,2937039.67688287,7.6054,7.6857,7.5977,7.6589,2937039.6769
2012-08-29 10:00:00,20.03,20.17,20.02,20.14,2232596.816345925,7.6589,7.7124,7.6551,7.701,2232596.8163
2012-08-29 10:30:00,20.14,20.17,19.94,19.96,1972202.4233784748,7.701,7.7124,7.6245,7.6321,1972202.4234
2012-08-29 11:00:00,19.95,20.03,19.93,20.02,1674507.0087906867,7.6283,7.6589,7.6207,7.6551,1674507.0088
2012-08-29 11:30:00,20.02,20.06,20.01,20.03,1752197.6716559753,7.6551,7.6704,7.6512,7.6589,1752197.6717
2012-08-29 12:00:00,20.03,20.06,20.01,20.03,1377999.5248277502,7.6589,7.6704,7.6512,7.6589,1377999.5248
2012-08-29 12:30:00,20.03,20.03,20.0,20.01,730814.9204086482,7.6589,7.6589,7.6474,7.6512,730814.9204
2012-08-29 13:00:00,20.0,20.03,19.97,20.01,900926.5858873844,7.6474,7.6589,7.636,7.6512,900926.5859
2012-08-29 13:30:00,20.01,20.04,20.01,20.02,1092658.5887384175,7.6512,7.6627,7.6512,7.6551,1092658.5887
2012-08-29 14:00:00,20.03,20.03,19.97,20.01,1476597.766690425,7.6589,7.6589,7.636,7.6512,1476597.7667
2012-08-29 14:30:00,20.01,20.02,19.98,20.01,975528.6291280588,7.6512,7.6551,7.6398,7.6512,975528.6291
2012-08-29 15:00:00,20.01,20.04,19.97,20.03,2775243.525778095,7.6512,7.6627,7.636,7.6589,2775243.5258
2012-08-29 15:30:00,20.03,20.05,19.98,19.98,3278688.524590164,7.6589,7.6665,7.6398,7.6398,3278688.5246
2012-08-30 09:30:00,19.85,19.91,19.71,19.85,1584699.453551913,7.5901,7.613,7.5365,7.5901,1584699.4536
2012-08-30 10:00:00,19.86,19.89,19.74,19.76,1292230.933713471,7.5939,7.6054,7.548,7.5557,1292230.9337
2012-08-30 10:30:00,19.76,19.8,19.68,19.71,1014730.3397481588,7.5557,7.571,7.5251,7.5365,1014730.3397
2012-08-30 11:00:00,19.71,19.71,19.66,19.7,1336421.9529579473,7.5365,7.5365,7.5174,7.5327,1336421.953
2012-08-30 11:30:00,19.71,19.71,19.64,19.66,676645.2839154194,7.5365,7.5365,7.5098,7.5174,676645.2839
2012-08-30 12:00:00,19.66,19.67,19.61,19.62,660727.0135424092,7.5174,7.5212,7.4983,7.5021,660727.0135
2012-08-30 12:30:00,19.62,19.66,19.61,19.62,589926.3483012592,7.5021,7.5174,7.4983,7.5021,589926.3483
2012-08-30 13:00:00,19.62,19.62,19.56,19.58,1160608.220479924,7.5021,7.5021,7.4792,7.4868,1160608.2205
2012-08-30 13:30:00,19.58,19.61,19.57,19.6,775481.1119030649,7.4868,7.4983,7.483,7.4945,775481.1119
2012-08-30 14:00:00,19.6,19.68,19.59,19.63,1234022.3330957473,7.4945,7.5251,7.4907,7.5059,1234022.3331
2012-08-30 14:30:00,19.64,19.66,19.61,19.64,831789.0235210264,7.5098,7.5174,7.4983,7.5098,831789.0235
2012-08-30 15:00:00,19.64,19.65,19.6,19.64,1390116.4172012354,7.5098,7.5136,7.4945,7.5098,1390116.4172
2012-08-30 15:30:00,19.64,19.69,19.58,19.6,2799714.896650036,7.5098,7.5289,7.4868,7.4945,2799714.8967
2012-08-31 09:30:00,19.78,19.86,19.74,19.85,2377524.3525778097,7.5633,7.5939,7.548,7.5901,2377524.3526
2012-08-31 10:00:00,19.85,19.92,19.68,19.92,2793300.0712758377,7.5901,7.6168,7.5251,7.6168,2793300.0713
2012-08-31 10:30:00,19.92,20.08,19.89,20.06,1914706.5811356616,7.6168,7.678,7.6054,7.6704,1914706.5811
2012-08-31 11:00:00,20.06,20.12,20.04,20.05,2085055.832739368,7.6704,7.6933,7.6627,7.6665,2085055.8327
2012-08-31 11:30:00,20.05,20.06,19.99,19.99,874079.3537657401,7.6665,7.6704,7.6436,7.6436,874079.3538
2012-08-31 12:00:00,19.99,20.01,19.86,19.95,1213114.754098361,7.6436,7.6512,7.5939,7.6283,1213114.7541
2012-08-31 12:30:00,19.95,20.0,19.93,19.97,507721.5490615348,7.6283,7.6474,7.6207,7.636,507721.5491
2012-08-31 13:00:00,19.97,19.98,19.87,19.9,639819.4345450226,7.636,7.6398,7.5977,7.6092,639819.4345
2012-08-31 13:30:00,19.9,20.0,19.88,19.98,636493.2287954383,7.6092,7.6474,7.6015,7.6398,636493.2288
2012-08-31 14:00:00,19.98,20.03,19.97,20.03,866001.4255167498,7.6398,7.6589,7.636,7.6589,866001.4255
2012-08-31 14:30:00,20.03,20.03,19.99,20.02,581135.6616773581,7.6589,7.6589,7.6436,7.6551,581135.6617
2012-08-31 15:00:00,20.02,20.02,19.9,19.96,1008553.1004989308,7.6551,7.6551,7.6092,7.6321,1008553.1005
2012-08-31 15:30:00,19.96,20.03,19.93,19.98,2019006.889997624,7.6321,7.6589,7.6207,7.6398,2019006.89
2012-09-04 09:30:00,19.98,20.1,19.87,19.98,2593252.554050844,7.6398,7.6857,7.5977,7.6398,2593252.5541
2012-09-04 10:00:00,19.98,19.99,19.8,19.82,1650035.6379187456,7.6398,7.6436,7.571,7.5786,1650035.6379
2012-09-04 10:30:00,19.82,19.86,19.7,19.74,1287241.6250890947,7.5786,7.5939,7.5327,7.548,1287241.6251
2012-09-04 11:00:00,19.74,19.76,19.68,19.73,1049180.3278688523,7.548,7.5557,7.5251,7.5442,1049180.3279
2012-09-04 11:30:00,19.73,19.77,19.69,19.75,822047.992397244,7.5442,7.5595,7.5289,7.5518,822047.9924
2012-09-04 12:00:00,19.75,19.76,19.72,19.73,1103112.378237111,7.5518,7.5557,7.5404,7.5442,1103112.3782
2012-09-04 12:30:00,19.74,19.76,19.73,19.75,907103.825136612,7.548,7.5557,7.5442,7.5518,907103.8251
2012-09-04 13:00:00,19.75,19.87,19.75,19.87,881444.5236398195,7.5518,7.5977,7.5518,7.5977,881444.5236
2012-09-04 13:30:00,19.87,19.88,19.82,19.84,703254.9299120931,7.5977,7.6015,7.5786,7.5862,703254.9299
2012-09-04 14:00:00,19.84,19.93,19.81,19.93,650748.3962936564,7.5862,7.6207,7.5748,7.6207,650748.3963
2012-09-04 14:30:00,19.92,20.01,19.92,19.96,1315039.2017106202,7.6168,7.6512,7.6168,7.6321,1315039.2017
2012-09-04 15:00:00,19.96,20.02,19.93,20.01,1253979.5675932523,7.6321,7.6551,7.6207,7.6512,1253979.5676
2012-09-04 15:30:00,20.01,20.03,19.93,19.93,2055832.739368021,7.6512,7.6589,7.6207,7.6207,2055832.7394
2012-09-05 09:30:00,19.58,19.85,19.51,19.79,6135899.263483013,7.4868,7.5901,7.4601,7.5671,6135899.2635
2012-09-05 10:00:00,19.79,19.94,19.78,19.92,2875980.0427655024,7.5671,7.6245,7.5633,7.6168,2875980.0428
2012-09-05 10:30:00,19.92,19.95,19.79,19.79,1744357.3295319553,7.6168,7.6283,7.5671,7.5671,1744357.3295
2012-09-05 11:00:00,19.79,19.87,19.75,19.84,979092.4210026136,7.5671,7.5977,7.5518,7.5862,979092.421
2012-09-05 11:30:00,19.84,19.93,19.83,19.91,716559.7529104301,7.5862,7.6207,7.5824,7.613,716559.7529
2012-09-05 12:00:00,19.91,19.98,19.9,19.92,1372297.4578284628,7.613,7.6398,7.6092,7.6168,1372297.4578
2012-09-05 12:30:00,19.92,19.94,19.87,19.87,2298883.34521264,7.6168,7.6245,7.5977,7.5977,2298883.3452
2012-09-05 13:00:00,19.87,19.93,19.87,19.91,2922546.9232596816,7.5977,7.6207,7.5977,7.613,2922546.9233
2012-09-05 13:30:00,19.91,19.92,19.85,19.88,1433594.6780708006,7.613,7.6168,7.5901,7.6015,1433594.6781
2012-09-05 14:00:00,19.88,19.91,19.87,19.87,877405.5595153243,7.6015,7.613,7.5977,7.5977,877405.5595
2012-09-05 14:30:00,19.87,19.91,19.87,19.87,999524.8277500594,7.5977,7.613,7.5977,7.5977,999524.8278
2012-09-05 15:00:00,19.87,19.88,19.81,19.84,1617723.9249227846,7.5977,7.6015,7.5748,7.5862,1617723.9249
2012-09-05 15:30:00,19.83,19.88,19.82,19.85,2351389.8788310764,7.5824,7.6015,7.5786,7.5901,2351389.8788
2012-09-06 09:30:00,20.04,20.46,20.01,20.41,4473033.974815871,7.6627,7.8233,7.6512,7.8042,4473033.9748
2012-09-06 10:00:00,20.4,20.58,20.39,20.57,3793537.657400808,7.8004,7.8692,7.7965,7.8654,3793537.6574
2012-09-06 10:30:00,20.57,20.74,20.54,20.73,3756949.394155381,7.8654,7.9304,7.8539,7.9266,3756949.3942
2012-09-06 11:00:00,20.73,20.74,20.51,20.57,3379662.627702542,7.9266,7.9304,7.8424,7.8654,3379662.6277
2012-09-06 11:30:00,20.57,20.61,20.53,20.6,2607032.549299121,7.8654,7.8807,7.8501,7.8768,2607032.5493
2012-09-06 12:00:00,20.59,20.64,20.57,20.58,1309574.7208363032,7.873,7.8921,7.8654,7.8692,1309574.7208
2012-09-06 12:30:00,20.57,20.65,20.55,20.61,1468757.4245664054,7.8654,7.896,7.8577,7.8807,1468757.4246
2012-09-06 13:00:00,20.61,20.65,20.59,20.62,1781183.1789023522,7.8807,7.896,7.873,7.8845,1781183.1789
2012-09-06 13:30:00,20.61,20.64,20.61,20.62,1195770.9669755287,7.8807,7.8921,7.8807,7.8845,1195770.967
2012-09-06 14:00:00,20.62,20.64,20.6,20.62,2076502.7322404373,7.8845,7.8921,7.8768,7.8845,2076502.7322
2012-09-06 14:30:00,20.63,20.64,20.59,20.59,1877405.5595153244,7.8883,7.8921,7.873,7.873,1877405.5595
2012-09-06 15:00:00,20.59,20.61,20.56,20.59,1778807.317652649,7.873,7.8807,7.8616,7.873,1778807.3177
2012-09-06 15:30:00,20.59,20.62,20.54,20.58,3961273.461629841,7.873,7.8845,7.8539,7.8692,3961273.4616
2012-09-07 09:30:00,20.62,20.62,20.5,20.57,4055832.739368021,7.8845,7.8845,7.8386,7.8654,4055832.7394
2012-09-07 10:00:00,20.57,20.67,20.56,20.63,5321691.613209789,7.8654,7.9036,7.8616,7.8883,5321691.6132
2012-09-07 10:30:00,20.63,20.64,20.59,20.63,2805179.3775243526,7.8883,7.8921,7.873,7.8883,2805179.3775
2012-09-07 11:00:00,20.63,20.64,20.59,20.63,1647659.7766690429,7.8883,7.8921,7.873,7.8883,1647659.7767
2012-09-07 11:30:00,20.63,20.65,20.62,20.65,910192.444761226,7.8883,7.896,7.8845,7.896,910192.4448
2012-09-07 12:00:00,20.65,20.7,20.64,20.67,1429555.7139463057,7.896,7.9151,7.8921,7.9036,1429555.7139
2012-09-07 12:30:00,20.67,20.71,20.66,20.69,1269897.8379662628,7.9036,7.9189,7.8998,7.9113,1269897.838
2012-09-07 13:00:00,20.69,20.7,20.65,20.68,734141.1261582323,7.9113,7.9151,7.896,7.9074,734141.1262
2012-09-07 13:30:00,20.68,20.69,20.63,20.64,965074.8396293656,7.9074,7.9113,7.8883,7.8921,965074.8396
2012-09-07 14:00:00,20.64,20.66,20.6,20.65,1368496.079828938,7.8921,7.8998,7.8768,7.896,1368496.0798
2012-09-07 14:30:00,20.65,20.68,20.62,20.66,1404846.7569493942,7.896,7.9074,7.8845,7.8998,1404846.7569
2012-09-07 15:00:00,20.66,20.71,20.64,20.71,2008553.100498931,7.8998,7.9189,7.8921,7.9189,2008553.1005
2012-09-07 15:30:00,20.7,20.73,20.65,20.72,3759800.427655025,7.9151,7.9266,7.896,7.9227,3759800.4277
2012-09-10 09:30:00,20.6,20.68,20.5,20.61,2986695.177001663,7.8768,7.9074,7.8386,7.8807,2986695.177
2012-09-10 10:00:00,20.61,20.68,20.61,20.62,2158707.531480161,7.8807,7.9074,7.8807,7.8845,2158707.5315
2012-09-10 10:30:00,20.62,20.64,20.55,20.57,2071275.8374910904,7.8845,7.8921,7.8577,7.8654,2071275.8375
2012-09-10 11:00:00,20.57,20.58,20.51,20.54,1931575.196008553,7.8654,7.8692,7.8424,7.8539,1931575.196
2012-09-10 11:30:00,20.54,20.59,20.46,20.57,1936326.9185079592,7.8539,7.873,7.8233,7.8654,1936326.9185
2012-09-10 12:00:00,20.57,20.59,20.54,20.54,991684.4856260394,7.8654,7.873,7.8539,7.8539,991684.4856
2012-09-10 12:30:00,20.54,20.62,20.54,20.62,777381.8009028273,7.8539,7.8845,7.8539,7.8845,777381.8009
2012-09-10 13:00:00,20.62,20.62,20.57,20.58,804704.205274412,7.8845,7.8845,7.8654,7.8692,804704.2053
2012-09-10 13:30:00,20.58,20.59,20.51,20.51,1215728.201473034,7.8692,7.873,7.8424,7.8424,1215728.2015
2012-09-10 14:00:00,20.51,20.53,20.48,20.49,1137087.194107864,7.8424,7.8501,7.831,7.8348,1137087.1941
2012-09-10 14:30:00,20.49,20.51,20.41,20.43,1913281.06438584,7.8348,7.8424,7.8042,7.8118,1913281.0644
2012-09-10 15:00:00,20.43,20.48,20.42,20.45,1602518.4129246853,7.8118,7.831,7.808,7.8195,1602518.4129
2012-09-10 15:30:00,20.45,20.46,20.41,20.42,3779995.2482775007,7.8195,7.8233,7.8042,7.808,3779995.2483
2012-09-11 09:30:00,20.45,20.46,20.34,20.43,3570444.2860536943,7.8195,7.8233,7.7774,7.8118,3570444.2861
2012-09-11 10:00:00,20.43,20.45,20.34,20.37,2495367.07056308,7.8118,7.8195,7.7774,7.7889,2495367.0706
2012-09-11 10:30:00,20.37,20.41,20.3,20.37,1580422.9033024472,7.7889,7.8042,7.7621,7.7889,1580422.9033
2012-09-11 11:00:00,20.37,20.38,20.34,20.38,1966025.184129247,7.7889,7.7927,7.7774,7.7927,1966025.1841
2012-09-11 11:30:00,20.38,20.38,20.32,20.32,1608695.652173913,7.7927,7.7927,7.7698,7.7698,1608695.6522
2012-09-11 12:00:00,20.33,20.35,20.25,20.28,1184604.4191019244,7.7736,7.7813,7.743,7.7545,1184604.4191
2012-09-11 12:30:00,20.28,20.31,20.25,20.26,1251366.1202185792,7.7545,7.766,7.743,7.7468,1251366.1202
2012-09-11 13:00:00,20.26,20.3,20.2,20.21,1493228.7954383465,7.7468,7.7621,7.7239,7.7277,1493228.7954
2012-09-11 13:30:00,20.21,20.25,20.2,20.24,4396056.070325493,7.7277,7.743,7.7239,7.7392,4396056.0703
2012-09-11 14:00:00,20.24,20.34,20.24,20.3,1440959.84794488,7.7392,7.7774,7.7392,7.7621,1440959.8479
2012-09-11 14:30:00,20.29,20.35,20.2,20.29,1783083.8679021143,7.7583,7.7813,7.7239,7.7583,1783083.8679
2012-09-11 15:00:00,20.29,20.32,20.27,20.3,1254929.912093134,7.7583,7.7698,7.7507,7.7621,1254929.9121
2012-09-11 15:30:00,20.3,20.37,20.3,20.35,2816821.097647897,7.7621,7.7889,7.7621,7.7813,2816821.0976
2012-09-12 09:30:00,20.38,20.54,20.36,20.42,2416250.8909479687,7.7927,7.8539,7.7851,7.808,2416250.8909
2012-09-12 10:00:00,20.42,20.49,20.39,20.41,1522451.8888096935,7.808,7.8348,7.7965,7.8042,1522451.8888
2012-09-12 10:30:00,20.4,20.41,20.3,20.37,1228795.4383464006,7.8004,7.8042,7.7621,7.7889,1228795.4383
2012-09-12 11:00:00,20.37,20.39,20.29,20.3,687099.0734141127,7.7889,7.7965,7.7583,7.7621,687099.0734
2012-09-12 11:30:00,20.3,20.34,20.29,20.3,571869.8028035163,7.7621,7.7774,7.7583,7.7621,571869.8028
2012-09-12 12:00:00,20.3,20.31,20.25,20.25,651223.5685435971,7.7621,7.766,7.743,7.743,651223.5685
2012-09-12 12:30:00,20.26,20.3,20.25,20.29,567830.8386790211,7.7468,7.7621,7.743,7.7583,567830.8387
2012-09-12 13:00:00,20.29,20.35,20.27,20.28,1324780.2328344025,7.7583,7.7813,7.7507,7.7545,1324780.2328
2012-09-12 13:30:00,20.28,20.3,20.23,20.24,955808.980755524,7.7545,7.7621,7.7354,7.7392,955808.9808
2012-09-12 14:00:00,20.25,20.26,20.16,20.17,1143264.433357092,7.743,7.7468,7.7086,7.7124,1143264.4334
2012-09-12 14:30:00,20.17,20.2,20.1,20.11,1520788.785934901,7.7124,7.7239,7.6857,7.6895,1520788.7859
2012-09-12 15:00:00,20.11,20.14,20.07,20.13,1526728.439059159,7.6895,7.701,7.6742,7.6971,1526728.4391
2012-09-12 15:30:00,20.13,20.21,20.11,20.21,3120693.7514849133,7.6971,7.7277,7.6895,7.7277,3120693.7515
2012-09-13 09:30:00,20.14,20.32,20.07,20.27,2413875.0296982657,7.701,7.7698,7.6742,7.7507,2413875.0297
2012-09-13 10:00:00,20.27,20.29,20.09,20.11,1150629.6032311714,7.7507,7.7583,7.6818,7.6895,1150629.6032
2012-09-13 10:30:00,20.11,20.18,20.11,20.15,630791.1617961511,7.6895,7.7163,7.6895,7.7048,630791.1618
2012-09-13 11:00:00,20.16,20.19,20.13,20.15,926348.3012592064,7.7086,7.7201,7.6971,7.7048,926348.3013
2012-09-13 11:30:00,20.15,20.17,20.12,20.14,1222855.7852221432,7.7048,7.7124,7.6933,7.701,1222855.7852
2012-09-13 12:00:00,20.14,20.16,20.12,20.14,814920.408648135,7.701,7.7086,7.6933,7.701,814920.4086
2012-09-13 12:30:00,20.14,20.39,20.09,20.33,2217153.718222856,7.701,7.7965,7.6818,7.7736,2217153.7182
2012-09-13 13:00:00,20.33,20.45,20.33,20.44,1430506.0584461868,7.7736,7.8195,7.7736,7.8157,1430506.0584
2012-09-13 13:30:00,20.44,20.55,20.44,20.52,1516987.4079353765,7.8157,7.8577,7.8157,7.8463,1516987.4079
2012-09-13 14:00:00,20.52,20.63,20.51,20.59,1637681.1594202898,7.8463,7.8883,7.8424,7.873,1637681.1594
2012-09-13 14:30:00,20.59,20.6,20.54,20.55,1273224.043715847,7.873,7.8768,7.8539,7.8577,1273224.0437
2012-09-13 15:00:00,20.55,20.6,20.52,20.58,2040152.055119981,7.8577,7.8768,7.8463,7.8692,2040152.0551
2012-09-13 15:30:00,20.59,20.66,20.56,20.58,3431456.402946068,7.873,7.8998,7.8616,7.8692,3431456.4029
2012-09-14 09:30:00,20.72,21.05,20.67,21.01,4019719.648372535,7.9227,8.0489,7.9036,8.0336,4019719.6484
2012-09-14 10:00:00,20.99,21.32,20.99,21.18,3218579.2349726777,8.026,8.1522,8.026,8.0986,3218579.235
2012-09-14 10:30:00,21.18,21.2,21.04,21.14,3224756.4742219057,8.0986,8.1063,8.0451,8.0833,3224756.4742
2012-09-14 11:00:00,21.14,21.17,21.11,21.13,2191494.4167260635,8.0833,8.0948,8.0719,8.0795,2191494.4167
2012-09-14 11:30:00,21.14,21.14,21.02,21.04,2237586.124970302,8.0833,8.0833,8.0374,8.0451,2237586.125
2012-09-14 12:00:00,21.04,21.12,21.02,21.1,3023283.4402470896,8.0451,8.0757,8.0374,8.068,3023283.4402
2012-09-14 12:30:00,21.1,21.16,21.08,21.12,1552387.7405559516,8.068,8.091,8.0604,8.0757,1552387.7406
2012-09-14 13:00:00,21.12,21.15,21.04,21.05,1421477.7856973154,8.0757,8.0872,8.0451,8.0489,1421477.7857
2012-09-14 13:30:00,21.05,21.08,21.0,21.04,1807555.238774056,8.0489,8.0604,8.0298,8.0451,1807555.2388
2012-09-14 14:00:00,21.05,21.06,20.99,21.03,1325968.163459254,8.0489,8.0527,8.026,8.0413,1325968.1635
2012-09-14 14:30:00,21.03,21.07,21.01,21.05,1334758.850083155,8.0413,8.0566,8.0336,8.0489,1334758.8501
2012-09-14 15:00:00,21.05,21.06,20.96,20.99,1489189.8313138513,8.0489,8.0527,8.0145,8.026,1489189.8313
2012-09-14 15:30:00,20.99,21.03,20.94,21.03,3114041.339985745,8.026,8.0413,8.0069,8.0413,3114041.34
2012-09-17 09:30:00,21.24,21.24,20.97,21.05,1575908.7669280116,8.1216,8.1216,8.0183,8.0489,1575908.7669
2012-09-17 10:00:00,21.05,21.22,21.05,21.18,1457353.290567831,8.0489,8.1139,8.0489,8.0986,1457353.2906
2012-09-17 10:30:00,21.18,21.19,21.08,21.12,903540.0332620576,8.0986,8.1024,8.0604,8.0757,903540.0333
2012-09-17 11:00:00,21.12,21.13,21.09,21.11,676170.1116654788,8.0757,8.0795,8.0642,8.0719,676170.1117
2012-09-17 11:30:00,21.11,21.13,21.09,21.12,563791.8745545261,8.0719,8.0795,8.0642,8.0757,563791.8746
2012-09-17 12:00:00,21.12,21.2,21.12,21.19,551674.9821810407,8.0757,8.1063,8.0757,8.1024,551674.9822
2012-09-17 12:30:00,21.18,21.21,21.15,21.17,600380.1377999525,8.0986,8.1101,8.0872,8.0948,600380.1378
2012-09-17 13:00:00,21.17,21.24,21.12,21.18,1043953.433119506,8.0948,8.1216,8.0757,8.0986,1043953.4331
2012-09-17 13:30:00,21.19,21.22,21.16,21.18,960798.2893799002,8.1024,8.1139,8.091,8.0986,960798.2894
2012-09-17 14:00:00,21.18,21.23,21.16,21.21,1197434.0698503207,8.0986,8.1177,8.091,8.1101,1197434.0699
2012-09-17 14:30:00,21.2,21.23,21.19,21.2,952957.9472558802,8.1063,8.1177,8.1024,8.1063,952957.9473
2012-09-17 15:00:00,21.2,21.22,21.14,21.15,1443098.1230696128,8.1063,8.1139,8.0833,8.0872,1443098.1231
2012-09-17 15:30:00,21.15,21.25,21.14,21.25,2655975.291043003,8.0872,8.1254,8.0833,8.1254,2655975.291
2012-09-18 09:30:00,21.0,21.11,20.97,21.07,2212639.58184842,8.0298,8.0719,8.0183,8.0566,2212639.5818
2012-09-18 10:00:00,21.07,21.08,20.92,20.96,1634592.539795676,8.0566,8.0604,7.9992,8.0145,1634592.5398
2012-09-18 10:30:00,20.96,21.04,20.93,21.04,1630315.9895462105,8.0145,8.0451,8.003,8.0451,1630315.9895
2012-09-18 11:00:00,21.04,21.09,21.01,21.03,1972915.1817533856,8.0451,8.0642,8.0336,8.0413,1972915.1818
2012-09-18 11:30:00,21.03,21.03,20.98,21.02,1071988.5958660014,8.0413,8.0413,8.0221,8.0374,1071988.5959
2012-09-18 12:00:00,21.02,21.03,20.96,20.97,1271323.354716085,8.0374,8.0413,8.0145,8.0183,1271323.3547
2012-09-18 12:30:00,20.97,21.0,20.97,20.98,563554.2884295557,8.0183,8.0298,8.0183,8.0221,563554.2884
2012-09-18 13:00:00,20.99,21.04,20.97,21.03,688287.0040389642,8.026,8.0451,8.0183,8.0413,688287.004
2012-09-18 13:30:00,21.03,21.04,21.02,21.03,507959.1351865051,8.0413,8.0451,8.0374,8.0413,507959.1352
2012-09-18 14:00:00,21.03,21.04,20.99,21.03,1145640.294606795,8.0413,8.0451,8.026,8.0413,1145640.2946
2012-09-18 14:30:00,21.03,21.04,20.99,21.02,858636.2556426704,8.0413,8.0451,8.026,8.0374,858636.2556
2012-09-18 15:00:00,21.02,21.03,21.0,21.02,899025.8968876218,8.0374,8.0413,8.0298,8.0374,899025.8969
2012-09-18 15:30:00,21.02,21.04,21.01,21.03,2315751.960085531,8.0374,8.0451,8.0336,8.0413,2315751.9601
2012-09-19 09:30:00,21.04,21.11,20.85,20.9,1512948.4438108816,8.0451,8.0719,7.9724,7.9916,1512948.4438
2012-09-19 10:00:00,20.89,21.04,20.89,21.01,1910430.0308861963,7.9877,8.0451,7.9877,8.0336,1910430.0309
2012-09-19 10:30:00,21.01,21.03,20.93,21.0,1206462.3425991922,8.0336,8.0413,8.003,8.0298,1206462.3426
2012-09-19 11:00:00,21.01,21.15,21.0,21.12,1179139.9382276076,8.0336,8.0872,8.0298,8.0757,1179139.9382
2012-09-19 11:30:00,21.12,21.2,21.12,21.17,782846.2817771442,8.0757,8.1063,8.0757,8.0948,782846.2818
2012-09-19 12:00:00,21.17,21.2,21.14,21.2,1806367.308149204,8.0948,8.1063,8.0833,8.1063,1806367.3081
2012-09-19 12:30:00,21.19,21.2,21.17,21.18,524352.5778094559,8.1024,8.1063,8.0948,8.0986,524352.5778
2012-09-19 13:00:00,21.18,21.19,21.14,21.18,922071.7510097412,8.0986,8.1024,8.0833,8.0986,922071.751
2012-09-19 13:30:00,21.18,21.2,21.12,21.13,896887.6217628891,8.0986,8.1063,8.0757,8.0795,896887.6218
2012-09-19 14:00:00,21.13,21.19,21.12,21.16,817296.269897838,8.0795,8.1024,8.0757,8.091,817296.2699
2012-09-19 14:30:00,21.16,21.18,21.15,21.17,730102.1620337373,8.091,8.0986,8.0872,8.0948,730102.162
2012-09-19 15:00:00,21.17,21.22,21.15,21.22,776669.0425279164,8.0948,8.1139,8.0872,8.1139,776669.0425
2012-09-19 15:30:00,21.21,21.25,21.18,21.2,2150867.1893561417,8.1101,8.1254,8.0986,8.1063,2150867.1894
2012-09-20 09:30:00,21.17,21.19,20.92,20.97,1878593.490140176,8.0948,8.1024,7.9992,8.0183,1878593.4901
2012-09-20 10:00:00,20.97,21.06,20.95,20.99,1326205.7495842243,8.0183,8.0527,8.0107,8.026,1326205.7496
2012-09-20 10:30:00,20.99,21.07,20.99,21.01,1607745.307674032,8.026,8.0566,8.026,8.0336,1607745.3077
2012-09-20 11:00:00,21.01,21.04,20.94,20.97,1086481.34948919,8.0336,8.0451,8.0069,8.0183,1086481.3495
2012-09-20 11:30:00,20.96,21.0,20.92,20.97,909242.1002613448,8.0145,8.0298,7.9992,8.0183,909242.1003
2012-09-20 12:00:00,20.97,21.0,20.96,20.96,649798.0517937753,8.0183,8.0298,8.0145,8.0145,649798.0518
2012-09-20 12:30:00,20.96,20.99,20.94,20.96,518412.9246851984,8.0145,8.026,8.0069,8.0145,518412.9247
2012-09-20 13:00:00,20.95,21.0,20.94,20.99,518650.5108101687,8.0107,8.0298,8.0069,8.026,518650.5108
2012-09-20 13:30:00,20.99,21.01,20.97,20.97,664053.2192919934,8.026,8.0336,8.0183,8.0183,664053.2193
2012-09-20 14:00:00,20.97,21.03,20.96,21.01,731290.0926585888,8.0183,8.0413,8.0145,8.0336,731290.0927
2012-09-20 14:30:00,21.01,21.02,20.99,21.02,627940.1282965075,8.0336,8.0374,8.026,8.0374,627940.1283
2012-09-20 15:00:00,21.02,21.04,21.01,21.04,933000.712758375,8.0374,8.0451,8.0336,8.0451,933000.7128
2012-09-20 15:30:00,21.04,21.09,21.01,21.07,3399382.276075077,8.0451,8.0642,8.0336,8.0566,3399382.2761
2012-09-21 09:30:00,21.04,21.04,20.93,21.04,8498930.862437634,8.0451,8.0451,8.003,8.0451,8498930.8624
2012-09-21 10:00:00,21.03,21.06,21.01,21.04,4026134.473746733,8.0413,8.0527,8.0336,8.0451,4026134.4737
2012-09-21 10:30:00,21.04,21.04,20.97,20.98,1510810.1686861487,8.0451,8.0451,8.0183,8.0221,1510810.1687
2012-09-21 11:00:00,20.99,20.99,20.93,20.94,1120218.5792349726,8.026,8.026,8.003,8.0069,1120218.5792
2012-09-21 11:30:00,20.95,20.95,20.91,20.92,1556664.290805417,8.0107,8.0107,7.9954,7.9992,1556664.2908
2012-09-21 12:00:00,20.93,20.94,20.91,20.92,1020194.8206224756,8.003,8.0069,7.9954,7.9992,1020194.8206
2012-09-21 12:30:00,20.92,20.94,20.92,20.94,810168.686148729,7.9992,8.0069,7.9992,8.0069,810168.6861
2012-09-21 13:00:00,20.94,20.96,20.91,20.91,550962.2238061298,8.0069,8.0145,7.9954,7.9954,550962.2238
2012-09-21 13:30:00,20.91,20.96,20.91,20.94,634592.5397956759,7.9954,8.0145,7.9954,8.0069,634592.5398
2012-09-21 14:00:00,20.95,20.95,20.89,20.9,926348.3012592064,8.0107,8.0107,7.9877,7.9916,926348.3013
2012-09-21 14:30:00,20.9,20.9,20.76,20.77,2304347.8260869565,7.9916,7.9916,7.938,7.9419,2304347.8261
2012-09-21 15:00:00,20.77,20.9,20.75,20.88,1951057.2582561176,7.9419,7.9916,7.9342,7.9839,1951057.2583
2012-09-21 15:30:00,20.88,20.88,20.77,20.81,4838679.021145165,7.9839,7.9839,7.9419,7.9571,4838679.0211
2012-09-24 09:30:00,20.76,20.83,20.56,20.82,1852934.188643384,7.938,7.9648,7.8616,7.961,1852934.1886
2012-09-24 10:00:00,20.81,20.87,20.78,20.86,1741506.296032312,7.9571,7.9801,7.9457,7.9763,1741506.296
2012-09-24 10:30:00,20.85,20.89,20.81,20.85,1211214.0650985984,7.9724,7.9877,7.9571,7.9724,1211214.0651
2012-09-24 11:00:00,20.85,20.88,20.77,20.79,984556.9018769304,7.9724,7.9839,7.9419,7.9495,984556.9019
2012-09-24 11:30:00,20.79,20.79,20.73,20.77,569969.1138037539,7.9495,7.9495,7.9266,7.9419,569969.1138
2012-09-24 12:00:00,20.78,20.78,20.74,20.76,522451.8888096935,7.9457,7.9457,7.9304,7.938,522451.8888
2012-09-24 12:30:00,20.76,20.79,20.75,20.76,623663.578047042,7.938,7.9495,7.9342,7.938,623663.578
2012-09-24 13:00:00,20.76,20.78,20.74,20.76,599904.9655500118,7.938,7.9457,7.9304,7.938,599904.9656
2012-09-24 13:30:00,20.77,20.77,20.72,20.72,736279.4012829651,7.9419,7.9419,7.9227,7.9227,736279.4013
2012-09-24 14:00:00,20.72,20.75,20.71,20.75,899738.6552625326,7.9227,7.9342,7.9189,7.9342,899738.6553
2012-09-24 14:30:00,20.75,20.82,20.74,20.81,1233547.1608458066,7.9342,7.961,7.9304,7.9571,1233547.1608
2012-09-24 15:00:00,20.81,20.82,20.77,20.79,1100023.758612497,7.9571,7.961,7.9419,7.9495,1100023.7586
2012-09-24 15:30:00,20.79,20.79,20.74,20.75,2575908.766928012,7.9495,7.9495,7.9304,7.9342,2575908.7669
2012-09-25 09:30:00,20.78,20.83,20.61,20.61,2283440.24708957,7.9457,7.9648,7.8807,7.8807,2283440.2471
2012-09-25 10:00:00,20.61,20.7,20.61,20.66,2315039.20171062,7.8807,7.9151,7.8807,7.8998,2315039.2017
2012-09-25 10:30:00,20.65,20.73,20.64,20.7,2172487.526728439,7.896,7.9266,7.8921,7.9151,2172487.5267
2012-09-25 11:00:00,20.7,20.73,20.67,20.72,1587312.900926586,7.9151,7.9266,7.9036,7.9227,1587312.9009
2012-09-25 11:30:00,20.72,20.75,20.7,20.7,1668567.355666429,7.9227,7.9342,7.9151,7.9151,1668567.3557
2012-09-25 12:00:00,20.7,20.7,20.64,20.65,648372.5350439535,7.9151,7.9151,7.8921,7.896,648372.535
2012-09-25 12:30:00,20.65,20.67,20.52,20.53,1410548.8239486814,7.896,7.9036,7.8463,7.8501,1410548.8239
2012-09-25 13:00:00,20.53,20.57,20.51,20.54,1022570.6818721788,7.8501,7.8654,7.8424,7.8539,1022570.6819
2012-09-25 13:30:00,20.53,20.57,20.49,20.51,1209313.3760988358,7.8501,7.8654,7.8348,7.8424,1209313.3761
2012-09-25 14:00:00,20.51,20.52,20.42,20.43,1375861.2497030173,7.8424,7.8463,7.808,7.8118,1375861.2497
2012-09-25 14:30:00,20.43,20.43,20.28,20.28,2117129.959610359,7.8118,7.8118,7.7545,7.7545,2117129.9596
2012-09-25 15:00:00,20.29,20.31,20.14,20.31,3353290.5678308387,7.7583,7.766,7.701,7.766,3353290.5678
2012-09-25 15:30:00,20.31,20.33,20.2,20.2,4235923.02209551,7.766,7.7736,7.7239,7.7239,4235923.0221
2012-09-26 09:30:00,20.16,20.27,20.12,20.13,3342599.192207176,7.7086,7.7507,7.6933,7.6971,3342599.1922
2012-09-26 10:00:00,20.13,20.14,20.02,20.02,2823948.6813970064,7.6971,7.701,7.6551,7.6551,2823948.6814
2012-09-26 10:30:00,20.02,20.07,19.93,19.93,2975053.456878118,7.6551,7.6742,7.6207,7.6207,2975053.4569
2012-09-26 11:00:00,19.93,20.05,19.93,20.03,1458066.0489427417,7.6207,7.6665,7.6207,7.6589,1458066.0489
2012-09-26 11:30:00,20.03,20.05,19.98,20.01,1163459.2539795677,7.6589,7.6665,7.6398,7.6512,1163459.254
2012-09-26 12:00:00,20.01,20.04,19.99,20.0,1833452.1263958183,7.6512,7.6627,7.6436,7.6474,1833452.1264
2012-09-26 12:30:00,20.0,20.01,19.95,20.01,1334758.850083155,7.6474,7.6512,7.6283,7.6512,1334758.8501
2012-09-26 13:00:00,20.01,20.04,19.97,20.03,1321454.0270848183,7.6512,7.6627,7.636,7.6589,1321454.0271
2012-09-26 13:30:00,20.03,20.04,19.97,19.97,1785222.1430268472,7.6589,7.6627,7.636,7.636,1785222.143
2012-09-26 14:00:00,19.97,20.03,19.96,19.98,2099311.000237586,7.636,7.6589,7.6321,7.6398,2099311.0002
2012-09-26 14:30:00,19.98,20.01,19.93,19.96,1763839.39177952,7.6398,7.6512,7.6207,7.6321,1763839.3918
2012-09-26 15:00:00,19.96,20.03,19.95,20.0,2033974.8158707533,7.6321,7.6589,7.6283,7.6474,2033974.8159
2012-09-26 15:30:00,20.0,20.02,19.95,20.01,3720123.544784985,7.6474,7.6551,7.6283,7.6512,3720123.5448
2012-09-27 09:30:00,20.08,20.33,20.08,20.22,2549299.1209313376,7.678,7.7736,7.678,7.7315,2549299.1209
2012-09-27 10:00:00,20.22,20.29,20.15,20.29,1487764.3145640297,7.7315,7.7583,7.7048,7.7583,1487764.3146
2012-09-27 10:30:00,20.29,20.41,20.26,20.37,2194345.4502257067,7.7583,7.8042,7.7468,7.7889,2194345.4502
2012-09-27 11:00:00,20.37,20.41,20.3,20.37,1144452.3639819436,7.7889,7.8042,7.7621,7.7889,1144452.364
2012-09-27 11:30:00,20.38,20.42,20.33,20.38,1010691.3756236637,7.7927,7.808,7.7736,7.7927,1010691.3756
2012-09-27 12:00:00,20.38,20.44,20.37,20.41,1640057.020669993,7.7927,7.8157,7.7889,7.8042,1640057.0207
2012-09-27 12:30:00,20.41,20.44,20.35,20.37,1091945.8303635067,7.8042,7.8157,7.7813,7.7889,1091945.8304
2012-09-27 13:00:00,20.36,20.43,20.35,20.43,694464.243288192,7.7851,7.8118,7.7813,7.8118,694464.2433
2012-09-27 13:30:00,20.43,20.6,20.43,20.53,1572344.9750534568,7.8118,7.8768,7.8118,7.8501,1572344.9751
2012-09-27 14:00:00,20.52,20.64,20.52,20.62,1261582.3235923022,7.8463,7.8921,7.8463,7.8845,1261582.3236
2012-09-27 14:30:00,20.62,20.7,20.61,20.67,1405084.3430743646,7.8845,7.9151,7.8807,7.9036,1405084.3431
2012-09-27 15:00:00,20.67,20.74,20.65,20.71,1638393.9177952008,7.9036,7.9304,7.896,7.9189,1638393.9178
2012-09-27 15:30:00,20.71,20.75,20.64,20.68,3961986.220004752,7.9189,7.9342,7.8921,7.9074,3961986.22
2012-09-28 09:30:00,20.65,20.7,20.46,20.5,1954858.6362556424,7.896,7.9151,7.8233,7.8386,1954858.6363
2012-09-28 10:00:00,20.49,20.56,20.4,20.41,1246139.2254692323,7.8348,7.8616,7.8004,7.8042,1246139.2255
2012-09-28 10:30:00,20.41,20.51,20.41,20.46,947968.638631504,7.8042,7.8424,7.8042,7.8233,947968.6386
2012-09-28 11:00:00,20.46,20.52,20.42,20.43,725350.4395343312,7.8233,7.8463,7.808,7.8118,725350.4395
2012-09-28 11:30:00,20.43,20.51,20.42,20.48,729151.817533856,7.8118,7.8424,7.808,7.831,729151.8175
2012-09-28 12:00:00,20.48,20.52,20.46,20.47,923497.2677595628,7.831,7.8463,7.8233,7.8271,923497.2678
2012-09-28 12:30:00,20.47,20.5,20.4,20.43,774530.7674031836,7.8271,7.8386,7.8004,7.8118,774530.7674
2012-09-28 13:00:00,20.43,20.44,20.36,20.38,1062485.1508671893,7.8118,7.8157,7.7851,7.7927,1062485.1509
2012-09-28 13:30:00,20.38,20.43,20.37,20.4,1095984.7944880018,7.7927,7.8118,7.7889,7.8004,1095984.7945
2012-09-28 14:00:00,20.41,20.42,20.36,20.39,885008.315514374,7.8042,7.808,7.7851,7.7965,885008.3155
2012-09-28 14:30:00,20.39,20.42,20.35,20.41,805654.5497742932,7.7965,7.808,7.7813,7.8042,805654.5498
2012-09-28 15:00:00,20.41,20.44,20.36,20.38,1028510.3349964364,7.8042,7.8157,7.7851,7.7927,1028510.335
2012-09-28 15:30:00,20.38,20.43,20.3,20.36,2508196.721311476,7.7927,7.8118,7.7621,7.7851,2508196.7213
2012-10-01 09:30:00,20.46,20.55,20.44,20.48,1675219.7671655975,7.8233,7.8577,7.8157,7.831,1675219.7672
2012-10-01 10:00:00,20.49,20.65,20.49,20.51,1716084.5806604894,7.8348,7.896,7.8348,7.8424,1716084.5807
2012-10-01 10:30:00,20.51,20.52,20.42,20.44,1065098.5982418626,7.8424,7.8463,7.808,7.8157,1065098.5982
2012-10-01 11:00:00,20.44,20.52,20.44,20.48,714421.4777856973,7.8157,7.8463,7.8157,7.831,714421.4778
2012-10-01 11:30:00,20.47,20.5,20.41,20.43,684960.7982893799,7.8271,7.8386,7.8042,7.8118,684960.7983
2012-10-01 12:00:00,20.43,20.45,20.39,20.41,632216.6785459729,7.8118,7.8195,7.7965,7.8042,632216.6785
2012-10-01 12:30:00,20.41,20.42,20.28,20.35,901876.9303872654,7.8042,7.808,7.7545,7.7813,901876.9304
2012-10-01 13:00:00,20.35,20.36,20.26,20.28,839154.1933951058,7.7813,7.7851,7.7468,7.7545,839154.1934
2012-10-01 13:30:00,20.27,20.36,20.23,20.35,812306.9612734617,7.7507,7.7851,7.7354,7.7813,812306.9613
2012-10-01 14:00:00,20.35,20.39,20.31,20.33,623188.4057971014,7.7813,7.7965,7.766,7.7736,623188.4058
2012-10-01 14:30:00,20.33,20.41,20.33,20.41,976003.8013779996,7.7736,7.8042,7.7736,7.8042,976003.8014
2012-10-01 15:00:00,20.41,20.41,20.25,20.3,1178189.5937277265,7.8042,7.8042,7.743,7.7621,1178189.5937
2012-10-01 15:30:00,20.29,20.33,20.26,20.31,2338322.6419577096,7.7583,7.7736,7.7468,7.766,2338322.642
2012-10-02 09:30:00,20.45,20.49,20.28,20.38,1186742.6942266573,7.8195,7.8348,7.7545,7.7927,1186742.6942
2012-10-02 10:00:00,20.37,20.4,20.25,20.38,999762.4138750298,7.7889,7.8004,7.743,7.7927,999762.4139
2012-10-02 10:30:00,20.38,20.45,20.31,20.31,866001.4255167498,7.7927,7.8195,7.766,7.766,866001.4255
2012-10-02 11:00:00,20.31,20.35,20.28,20.3,655500.1187930625,7.766,7.7813,7.7545,7.7621,655500.1188
2012-10-02 11:30:00,20.3,20.35,20.2,20.23,979092.4210026136,7.7621,7.7813,7.7239,7.7354,979092.421
2012-10-02 12:00:00,20.23,20.27,20.22,20.25,442385.36469470186,7.7354,7.7507,7.7315,7.743,442385.3647
2012-10-02 12:30:00,20.25,20.29,20.22,20.25,401520.55119980994,7.743,7.7583,7.7315,7.743,401520.5512
2012-10-02 13:00:00,20.26,20.31,20.26,20.27,441197.4340698503,7.7468,7.766,7.7468,7.7507,441197.4341
2012-10-02 13:30:00,20.27,20.3,20.23,20.26,410548.8239486814,7.7507,7.7621,7.7354,7.7468,410548.8239
2012-10-02 14:00:00,20.25,20.26,20.19,20.2,589213.5899263483,7.743,7.7468,7.7201,7.7239,589213.5899
2012-10-02 14:30:00,20.21,20.23,20.19,20.2,860061.7723924923,7.7277,7.7354,7.7201,7.7239,860061.7724
2012-10-02 15:00:00,20.19,20.28,20.18,20.28,879068.6623901165,7.7201,7.7545,7.7163,7.7545,879068.6624
2012-10-02 15:30:00,20.28,20.37,20.28,20.37,2042290.3302447137,7.7545,7.7889,7.7545,7.7889,2042290.3302
2012-10-03 09:30:00,20.49,20.49,20.28,20.33,994297.9330007128,7.8348,7.8348,7.7545,7.7736,994297.933
2012-10-03 10:00:00,20.35,20.46,20.27,20.41,1958184.842005227,7.7813,7.8233,7.7507,7.8042,1958184.842
2012-10-03 10:30:00,20.41,20.42,20.34,20.38,1051081.0168686148,7.8042,7.808,7.7774,7.7927,1051081.0169
2012-10-03 11:00:00,20.39,20.45,20.38,20.41,1229270.6105963413,7.7965,7.8195,7.7927,7.8042,1229270.6106
2012-10-03 11:30:00,20.41,20.44,20.35,20.38,1174150.629603231,7.8042,7.8157,7.7813,7.7927,1174150.6296
2012-10-03 12:00:00,20.38,20.39,20.36,20.39,918270.3730102164,7.7927,7.7965,7.7851,7.7965,918270.373
2012-10-03 12:30:00,20.39,20.43,20.38,20.43,940603.4687574246,7.7965,7.8118,7.7927,7.8118,940603.4688
2012-10-03 13:00:00,20.43,20.47,20.41,20.46,1506771.2045616535,7.8118,7.8271,7.8042,7.8233,1506771.2046
2012-10-03 13:30:00,20.46,20.47,20.38,20.41,1377049.1803278688,7.8233,7.8271,7.7927,7.8042,1377049.1803
2012-10-03 14:00:00,20.41,20.45,20.41,20.43,1633167.0230458542,7.8042,7.8195,7.8042,7.8118,1633167.023
2012-10-03 14:30:00,20.42,20.48,20.42,20.45,1721311.475409836,7.808,7.831,7.808,7.8195,1721311.4754
2012-10-03 15:00:00,20.45,20.46,20.4,20.45,1749821.8104062723,7.8195,7.8233,7.8004,7.8195,1749821.8104
2012-10-03 15:30:00,20.45,20.48,20.42,20.45,2603468.7574245664,7.8195,7.831,7.808,7.8195,2603468.7574
2012-10-04 09:30:00,20.89,21.15,20.81,21.0,4555951.532430506,7.9877,8.0872,7.9571,8.0298,4555951.5324
2012-10-04 10:00:00,21.0,21.05,20.99,20.99,3442385.364694702,8.0298,8.0489,8.026,8.026,3442385.3647
2012-10-04 10:30:00,20.99,21.01,20.93,20.94,1387740.5559515324,8.026,8.0336,8.003,8.0069,1387740.556
2012-10-04 11:00:00,20.93,20.94,20.79,20.83,1404133.9985744832,8.003,8.0069,7.9495,7.9648,1404133.9986
2012-10-04 11:30:00,20.83,20.9,20.78,20.84,1650510.810168686,7.9648,7.9916,7.9457,7.9686,1650510.8102
2012-10-04 12:00:00,20.84,20.89,20.81,20.87,1398907.1038251366,7.9686,7.9877,7.9571,7.9801,1398907.1038
2012-10-04 12:30:00,20.87,20.89,20.8,20.85,945355.1912568306,7.9801,7.9877,7.9533,7.9724,945355.1913
2012-10-04 13:00:00,20.85,20.86,20.82,20.83,665953.9082917558,7.9724,7.9763,7.961,7.9648,665953.9083
2012-10-04 13:30:00,20.83,20.87,20.81,20.83,639344.262295082,7.9648,7.9801,7.9571,7.9648,639344.2623
2012-10-04 14:00:00,20.83,20.83,20.76,20.78,951770.0166310288,7.9648,7.9648,7.938,7.9457,951770.0166
2012-10-04 14:30:00,20.79,20.91,20.75,20.9,2368971.2520788787,7.9495,7.9954,7.9342,7.9916,2368971.2521
2012-10-04 15:00:00,20.9,20.94,20.87,20.89,1703254.929912093,7.9916,8.0069,7.9801,7.9877,1703254.9299
2012-10-04 15:30:00,20.89,20.9,20.81,20.83,3031123.78237111,7.9877,7.9916,7.9571,7.9648,3031123.7824
2012-10-05 09:30:00,20.98,21.06,20.89,20.89,2289379.9002138274,8.0221,8.0527,7.9877,7.9877,2289379.9002
2012-10-05 10:00:00,20.89,20.95,20.86,20.94,991209.3133760988,7.9877,8.0107,7.9763,8.0069,991209.3134
2012-10-05 10:30:00,20.94,20.97,20.85,20.86,805179.3775243526,8.0069,8.0183,7.9724,7.9763,805179.3775
2012-10-05 11:00:00,20.86,20.87,20.83,20.84,790686.6239011642,7.9763,7.9801,7.9648,7.9686,790686.6239
2012-10-05 11:30:00,20.84,20.86,20.76,20.77,774768.353528154,7.9686,7.9763,7.938,7.9419,774768.3535
2012-10-05 12:00:00,20.77,20.77,20.69,20.74,898313.1385127109,7.9419,7.9419,7.9113,7.9304,898313.1385
2012-10-05 12:30:00,20.74,20.77,20.63,20.65,1096222.3806129722,7.9304,7.9419,7.8883,7.896,1096222.3806
2012-10-05 13:00:00,20.65,20.71,20.65,20.66,658351.1522927061,7.896,7.9189,7.896,7.8998,658351.1523
2012-10-05 13:30:00,20.66,20.7,20.65,20.67,1098598.2418626752,7.8998,7.9151,7.896,7.9036,1098598.2419
2012-10-05 14:00:00,20.67,20.69,20.63,20.65,1054169.6364932288,7.9036,7.9113,7.8883,7.896,1054169.6365
2012-10-05 14:30:00,20.65,20.65,20.54,20.55,806842.4803991447,7.896,7.896,7.8539,7.8577,806842.4804
2012-10-05 15:00:00,20.55,20.58,20.49,20.51,1033024.471370872,7.8577,7.8692,7.8348,7.8424,1033024.4714
2012-10-05 15:30:00,20.51,20.51,20.43,20.51,3342124.0199572346,7.8424,7.8424,7.8118,7.8424,3342124.02
2012-10-08 09:30:00,20.34,20.56,20.11,20.21,3217866.476597767,7.7774,7.8616,7.6895,7.7277,3217866.4766
2012-10-08 10:00:00,20.21,20.33,20.21,20.22,1759800.427655025,7.7277,7.7736,7.7277,7.7315,1759800.4277
2012-10-08 10:30:00,20.22,20.24,20.17,20.18,1796388.6909004515,7.7315,7.7392,7.7124,7.7163,1796388.6909
2012-10-08 11:00:00,20.18,20.24,20.14,20.14,1270610.5963411736,7.7163,7.7392,7.701,7.701,1270610.5963
2012-10-08 11:30:00,20.14,20.16,20.1,20.15,740793.5376574008,7.701,7.7086,7.6857,7.7048,740793.5377
2012-10-08 12:00:00,20.15,20.16,20.09,20.11,1208838.2038488952,7.7048,7.7086,7.6818,7.6895,1208838.2038
2012-10-08 12:30:00,20.11,20.13,20.1,20.11,734141.1261582323,7.6895,7.6971,7.6857,7.6895,734141.1262
2012-10-08 13:00:00,20.11,20.14,20.06,20.06,1072463.768115942,7.6895,7.701,7.6704,7.6704,1072463.7681
2012-10-08 13:30:00,20.06,20.09,20.03,20.03,2235685.435970539,7.6704,7.6818,7.6589,7.6589,2235685.436
2012-10-08 14:00:00,20.03,20.03,19.99,20.0,2300784.034212402,7.6589,7.6589,7.6436,7.6474,2300784.0342
2012-10-08 14:30:00,20.0,20.03,19.98,20.02,1413399.857448325,7.6474,7.6589,7.6398,7.6551,1413399.8574
2012-10-08 15:00:00,20.02,20.18,20.01,20.17,1861249.703017344,7.6551,7.7163,7.6512,7.7124,1861249.703
2012-10-08 15:30:00,20.17,20.21,20.12,20.17,3494416.726063198,7.7124,7.7277,7.6933,7.7124,3494416.7261
2012-10-09 09:30:00,20.16,20.2,19.95,19.98,2142076.5027322406,7.7086,7.7239,7.6283,7.6398,2142076.5027
2012-10-09 10:00:00,19.99,20.03,19.9,19.9,2162508.9094796865,7.6436,7.6589,7.6092,7.6092,2162508.9095
2012-10-09 10:30:00,19.9,19.93,19.61,19.64,3813970.0641482538,7.6092,7.6207,7.4983,7.5098,3813970.0641
2012-10-09 11:00:00,19.64,19.68,19.57,19.66,3138275.1247327155,7.5098,7.5251,7.483,7.5174,3138275.1247
2012-10-09 11:30:00,19.66,19.66,19.57,19.65,2528866.714183892,7.5174,7.5174,7.483,7.5136,2528866.7142
2012-10-09 12:00:00,19.65,19.69,19.62,19.67,2144689.9501069137,7.5136,7.5289,7.5021,7.5212,2144689.9501
2012-10-09 12:30:00,19.67,19.69,19.64,19.67,1134948.9189831314,7.5212,7.5289,7.5098,7.5212,1134948.919
2012-10-09 13:00:00,19.67,19.69,19.63,19.68,988833.452126396,7.5212,7.5289,7.5059,7.5251,988833.4521
2012-10-09 13:30:00,19.68,19.69,19.63,19.63,1204799.2397244002,7.5251,7.5289,7.5059,7.5059,1204799.2397
2012-10-09 14:00:00,19.64,19.66,19.59,19.64,1541458.7788073176,7.5098,7.5174,7.4907,7.5098,1541458.7788
2012-10-09 14:30:00,19.63,19.64,19.56,19.59,1961748.6338797808,7.5059,7.5098,7.4792,7.4907,1961748.6339
2012-10-09 15:00:00,19.58,19.6,19.45,19.45,2277975.766215253,7.4868,7.4945,7.4371,7.4371,2277975.7662
2012-10-09 15:30:00,19.46,19.48,19.41,19.45,7265383.701591827,7.4409,7.4486,7.4218,7.4371,7265383.7016
2012-10-10 09:30:00,19.54,19.67,19.47,19.61,4233547.160845807,7.4715,7.5212,7.4448,7.4983,4233547.1608
2012-10-10 10:00:00,19.61,19.76,19.6,19.72,2389166.0727013545,7.4983,7.5557,7.4945,7.5404,2389166.0727
2012-10-10 10:30:00,19.72,19.74,19.58,19.63,2034925.1603706344,7.5404,7.548,7.4868,7.5059,2034925.1604
2012-10-10 11:00:00,19.62,19.63,19.56,19.59,1088857.210738893,7.5021,7.5059,7.4792,7.4907,1088857.2107
2012-10-10 11:30:00,19.59,19.64,19.52,19.55,1385364.6947018297,7.4907,7.5098,7.4639,7.4754,1385364.6947
2012-10-10 12:00:00,19.55,19.59,19.51,19.53,848657.6383939178,7.4754,7.4907,7.4601,7.4677,848657.6384
2012-10-10 12:30:00,19.53,19.53,19.46,19.47,1153005.4644808744,7.4677,7.4677,7.4409,7.4448,1153005.4645
2012-10-10 13:00:00,19.47,19.5,19.45,19.45,1115229.2706105963,7.4448,7.4562,7.4371,7.4371,1115229.2706
2012-10-10 13:30:00,19.45,19.54,19.44,19.53,1312188.1682109763,7.4371,7.4715,7.4333,7.4677,1312188.1682
2012-10-10 14:00:00,19.53,19.63,19.53,19.62,1915894.5117605133,7.4677,7.5059,7.4677,7.5021,1915894.5118
2012-10-10 14:30:00,19.62,19.64,19.56,19.57,1972202.4233784748,7.5021,7.5098,7.4792,7.483,1972202.4234
2012-10-10 15:00:00,19.57,19.67,19.56,19.59,1730339.7481587075,7.483,7.5212,7.4792,7.4907,1730339.7482
2012-10-10 15:30:00,19.59,19.69,19.58,19.69,4328106.438583987,7.4907,7.5289,7.4868,7.5289,4328106.4386
2012-10-11 09:30:00,19.9,20.02,19.76,19.8,5955333.808505584,7.6092,7.6551,7.5557,7.571,5955333.8085
2012-10-11 10:00:00,19.8,19.88,19.74,19.83,6495129.484438109,7.571,7.6015,7.548,7.5824,6495129.4844
2012-10-11 10:30:00,19.84,19.92,19.82,19.87,3211689.237348539,7.5862,7.6168,7.5786,7.5977,3211689.2373
2012-10-11 11:00:00,19.87,19.93,19.85,19.93,3886909.004514136,7.5977,7.6207,7.5901,7.6207,3886909.0045
2012-10-11 11:30:00,19.93,19.93,19.74,19.8,2278450.938465194,7.6207,7.6207,7.548,7.571,2278450.9385
2012-10-11 12:00:00,19.79,19.93,19.79,19.85,2426229.5081967213,7.5671,7.6207,7.5671,7.5901,2426229.5082
2012-10-11 12:30:00,19.85,19.9,19.85,19.87,1850320.74126871,7.5901,7.6092,7.5901,7.5977,1850320.7413
2012-10-11 13:00:00,19.87,19.93,19.87,19.88,2393917.7952007605,7.5977,7.6207,7.5977,7.6015,2393917.7952
2012-10-11 13:30:00,19.88,19.9,19.84,19.89,2249465.431218817,7.6015,7.6092,7.5862,7.6054,2249465.4312
2012-10-11 14:00:00,19.89,19.97,19.86,19.93,3273461.6298408173,7.6054,7.636,7.5939,7.6207,3273461.6298
2012-10-11 14:30:00,19.93,20.02,19.91,20.01,2795438.34640057,7.6207,7.6551,7.613,7.6512,2795438.3464
2012-10-11 15:00:00,20.01,20.06,19.98,20.05,4306961.27346163,7.6512,7.6704,7.6398,7.6665,4306961.2735
2012-10-11 15:30:00,20.05,20.05,19.98,19.99,6773580.422903303,7.6665,7.6665,7.6398,7.6436,6773580.4229
2012-10-12 09:30:00,20.04,20.17,20.0,20.15,1949631.741506296,7.6627,7.7124,7.6474,7.7048,1949631.7415
2012-10-12 10:00:00,20.15,20.23,20.14,20.17,1883107.6265146115,7.7048,7.7354,7.701,7.7124,1883107.6265
2012-10-12 10:30:00,20.17,20.23,20.15,20.21,1374435.7329531957,7.7124,7.7354,7.7048,7.7277,1374435.733
2012-10-12 11:00:00,20.21,20.22,20.13,20.13,1069375.148491328,7.7277,7.7315,7.6971,7.6971,1069375.1485
2012-10-12 11:30:00,20.13,20.13,20.05,20.11,1160370.6343549537,7.6971,7.6971,7.6665,7.6895,1160370.6344
2012-10-12 12:00:00,20.12,20.15,20.07,20.08,633879.7814207651,7.6933,7.7048,7.6742,7.678,633879.7814
2012-10-12 12:30:00,20.08,20.11,20.05,20.1,559040.15205512,7.678,7.6895,7.6665,7.6857,559040.1521
2012-10-12 13:00:00,20.1,20.14,20.06,20.14,1064148.2537419817,7.6857,7.701,7.6704,7.701,1064148.2537
2012-10-12 13:30:00,20.14,20.17,20.1,20.16,732478.0232834403,7.701,7.7124,7.6857,7.7086,732478.0233
2012-10-12 14:00:00,20.16,20.16,20.1,20.12,759325.2554050843,7.7086,7.7086,7.6857,7.6933,759325.2554
2012-10-12 14:30:00,20.12,20.16,20.11,20.12,957709.6697552864,7.6933,7.7086,7.6895,7.6933,957709.6698
2012-10-12 15:00:00,20.12,20.14,20.09,20.11,1299833.689712521,7.6933,7.701,7.6818,7.6895,1299833.6897
2012-10-12 15:30:00,20.11,20.14,20.09,20.14,2703017.343787123,7.6895,7.701,7.6818,7.701,2703017.3438
2012-10-15 09:30:00,20.11,20.23,19.83,19.83,6942028.985507246,7.6895,7.7354,7.5824,7.5824,6942028.9855
2012-10-15 10:00:00,19.83,19.83,19.47,19.55,5767878.355904016,7.5824,7.5824,7.4448,7.4754,5767878.3559
2012-10-15 10:30:00,19.55,19.62,19.48,19.5,3410786.410073652,7.4754,7.5021,7.4486,7.4562,3410786.4101
2012-10-15 11:00:00,19.5,19.75,19.48,19.74,2827987.645521501,7.4562,7.5518,7.4486,7.548,2827987.6455
2012-10-15 11:30:00,19.74,19.88,19.74,19.75,2112615.823235923,7.548,7.6015,7.548,7.5518,2112615.8232
2012-10-15 12:00:00,19.75,19.87,19.71,19.87,1664765.9776669042,7.5518,7.5977,7.5365,7.5977,1664765.9777
2012-10-15 12:30:00,19.86,19.94,19.83,19.89,1343074.3644571158,7.5939,7.6245,7.5824,7.6054,1343074.3645
2012-10-15 13:00:00,19.89,19.99,19.89,19.91,1223806.1297220243,7.6054,7.6436,7.6054,7.613,1223806.1297
2012-10-15 13:30:00,19.91,19.95,19.84,19.93,1113803.7538607745,7.613,7.6283,7.5862,7.6207,1113803.7539
2012-10-15 14:00:00,19.93,19.97,19.89,19.89,1190544.072226182,7.6207,7.636,7.6054,7.6054,1190544.0722
2012-10-15 14:30:00,19.89,19.91,19.82,19.86,1462817.771442148,7.6054,7.613,7.5786,7.5939,1462817.7714
2012-10-15 15:00:00,19.86,19.93,19.85,19.92,1160133.0482299833,7.5939,7.6207,7.5901,7.6168,1160133.0482
2012-10-15 15:30:00,19.92,20.05,19.91,19.95,3912805.8921359,7.6168,7.6665,7.613,7.6283,3912805.8921
2012-10-16 09:30:00,20.08,20.19,19.95,19.97,2687574.245664053,7.678,7.7201,7.6283,7.636,2687574.2457
2012-10-16 10:00:00,19.97,20.12,19.89,20.1,2118793.062485151,7.636,7.6933,7.6054,7.6857,2118793.0625
2012-10-16 10:30:00,20.1,20.17,20.1,20.17,1418151.579947731,7.6857,7.7124,7.6857,7.7124,1418151.5799
2012-10-16 11:00:00,20.16,20.2,20.12,20.18,1047042.0527441198,7.7086,7.7239,7.6933,7.7163,1047042.0527
2012-10-16 11:30:00,20.18,20.31,20.18,20.28,1499881.206937515,7.7163,7.766,7.7163,7.7545,1499881.2069
2012-10-16 12:00:00,20.28,20.41,20.28,20.36,1533856.022808268,7.7545,7.8042,7.7545,7.7851,1533856.0228
2012-10-16 12:30:00,20.36,20.4,20.35,20.35,1056545.4977429318,7.7851,7.8004,7.7813,7.7813,1056545.4977
2012-10-16 13:00:00,20.35,20.38,20.3,20.31,1035637.9187455452,7.7813,7.7927,7.7621,7.766,1035637.9187
2012-10-16 13:30:00,20.31,20.34,20.25,20.28,1225469.2325968165,7.766,7.7774,7.743,7.7545,1225469.2326
2012-10-16 14:00:00,20.28,20.28,20.2,20.22,1458066.0489427417,7.7545,7.7545,7.7239,7.7315,1458066.0489
2012-10-16 14:30:00,20.22,20.32,20.2,20.3,1062247.5647422192,7.7315,7.7698,7.7239,7.7621,1062247.5647
2012-10-16 15:00:00,20.3,20.33,20.29,20.32,1580185.3171774768,7.7621,7.7736,7.7583,7.7698,1580185.3172
2012-10-16 15:30:00,20.32,20.35,20.28,20.3,2564979.8051793776,7.7698,7.7813,7.7545,7.7621,2564979.8052
2012-10-17 09:30:00,20.4,20.49,20.25,20.38,3286291.2805892136,7.8004,7.8348,7.743,7.7927,3286291.2806
2012-10-17 10:00:00,20.38,20.47,20.3,20.32,2626039.439296745,7.7927,7.8271,7.7621,7.7698,2626039.4393
2012-10-17 10:30:00,20.33,20.47,20.29,20.45,1725825.611784272,7.7736,7.8271,7.7583,7.8195,1725825.6118
2012-10-17 11:00:00,20.46,20.46,20.34,20.37,1320028.5103349965,7.8233,7.8233,7.7774,7.7889,1320028.5103
2012-10-17 11:30:00,20.37,20.37,20.33,20.36,1058921.3589926348,7.7889,7.7889,7.7736,7.7851,1058921.359
2012-10-17 12:00:00,20.36,20.45,20.34,20.44,1522689.474934664,7.7851,7.8195,7.7774,7.8157,1522689.4749
2012-10-17 12:30:00,20.44,20.46,20.3,20.32,1529341.8864338323,7.8157,7.8233,7.7621,7.7698,1529341.8864
2012-10-17 13:00:00,20.32,20.35,20.25,20.27,2617248.752672844,7.7698,7.7813,7.743,7.7507,2617248.7527
2012-10-17 13:30:00,20.27,20.31,20.21,20.22,1524827.7500593965,7.7507,7.766,7.7277,7.7315,1524827.7501
2012-10-17 14:00:00,20.22,20.25,20.17,20.19,1598479.44880019,7.7315,7.743,7.7124,7.7201,1598479.4488
2012-10-17 14:30:00,20.19,20.25,20.16,20.23,2038013.7799952484,7.7201,7.743,7.7086,7.7354,2038013.78
2012-10-17 15:00:00,20.23,20.29,20.2,20.22,3046091.7082442385,7.7354,7.7583,7.7239,7.7315,3046091.7082
2012-10-17 15:30:00,20.22,20.31,20.12,20.28,7082442.385364695,7.7315,7.766,7.6933,7.7545,7082442.3854
2012-10-18 09:30:00,20.38,21.22,20.36,21.06,20273699.21596579,7.7927,8.1139,7.7851,8.0527,20273699.216
2012-10-18 10:00:00,21.05,21.22,20.94,21.01,12134236.16060822,8.0489,8.1139,8.0069,8.0336,12134236.1606
2012-10-18 10:30:00,21.01,21.16,20.99,21.08,5604894.2741743885,8.0336,8.091,8.026,8.0604,5604894.2742
2012-10-18 11:00:00,21.08,21.19,21.03,21.17,3568543.597053932,8.0604,8.1024,8.0413,8.0948,3568543.5971
2012-10-18 11:30:00,21.17,21.26,21.14,21.23,3608458.066048943,8.0948,8.1292,8.0833,8.1177,3608458.066
2012-10-18 12:00:00,21.23,21.32,21.21,21.24,3002851.033499644,8.1177,8.1522,8.1101,8.1216,3002851.0335
2012-10-18 12:30:00,21.24,21.3,21.04,21.27,5644808.743169399,8.1216,8.1445,8.0451,8.133,5644808.7432
2012-10-18 13:00:00,21.26,21.27,20.97,21.17,3382988.8334521265,8.1292,8.133,8.0183,8.0948,3382988.8335
2012-10-18 13:30:00,21.16,21.21,21.04,21.06,2457828.462817772,8.091,8.1101,8.0451,8.0527,2457828.4628
2012-10-18 14:00:00,21.06,21.19,21.04,21.15,2710620.0997861726,8.0527,8.1024,8.0451,8.0872,2710620.0998
2012-10-18 14:30:00,21.15,21.24,21.12,21.2,2706343.549536708,8.0872,8.1216,8.0757,8.1063,2706343.5495
2012-10-18 15:00:00,21.19,21.42,21.15,21.41,4497980.517937752,8.1024,8.1904,8.0872,8.1866,4497980.5179
2012-10-18 15:30:00,21.41,21.44,21.34,21.4,8118793.062485151,8.1866,8.198,8.1598,8.1827,8118793.0625
2012-10-19 09:30:00,21.34,21.38,21.14,21.15,10859586.600142552,8.1598,8.1751,8.0833,8.0872,10859586.6001
2012-10-19 10:00:00,21.15,21.19,21.01,21.07,5080779.282489902,8.0872,8.1024,8.0336,8.0566,5080779.2825
2012-10-19 10:30:00,21.07,21.12,21.02,21.04,2431456.402946068,8.0566,8.0757,8.0374,8.0451,2431456.4029
2012-10-19 11:00:00,21.04,21.04,20.86,20.94,2889760.03801378,8.0451,8.0451,7.9763,8.0069,2889760.038
2012-10-19 11:30:00,20.95,21.01,20.93,20.99,2164172.0123544787,8.0107,8.0336,8.003,8.026,2164172.0124
2012-10-19 12:00:00,20.99,21.03,20.89,20.91,2634117.367545736,8.026,8.0413,7.9877,7.9954,2634117.3675
2012-10-19 12:30:00,20.91,20.91,20.87,20.89,1316464.718460442,7.9954,7.9954,7.9801,7.9877,1316464.7185
2012-10-19 13:00:00,20.89,21.04,20.86,20.99,1836778.332145403,7.9877,8.0451,7.9763,8.026,1836778.3321
2012-10-19 13:30:00,20.99,21.01,20.94,21.01,1527916.3696840105,8.026,8.0336,8.0069,8.0336,1527916.3697
2012-10-19 14:00:00,21.0,21.02,20.89,20.92,1344499.8812069376,8.0298,8.0374,7.9877,7.9992,1344499.8812
2012-10-19 14:30:00,20.92,21.01,20.92,20.99,2110002.37586125,7.9992,8.0336,7.9992,8.026,2110002.3759
2012-10-19 15:00:00,20.99,21.07,20.95,21.07,3068899.9762413874,8.026,8.0566,8.0107,8.0566,3068899.9762
2012-10-19 15:30:00,21.06,21.1,21.03,21.04,5920408.648134949,8.0527,8.068,8.0413,8.0451,5920408.6481
2012-10-22 09:30:00,21.02,21.23,20.97,21.22,3648134.9489189833,8.0374,8.1177,8.0183,8.1139,3648134.9489
2012-10-22 10:00:00,21.22,21.28,21.14,21.18,2379900.2138275127,8.1139,8.1369,8.0833,8.0986,2379900.2138
2012-10-22 10:30:00,21.18,21.2,21.09,21.12,1492040.864813495,8.0986,8.1063,8.0642,8.0757,1492040.8648
2012-10-22 11:00:00,21.12,21.18,21.07,21.1,1335471.608458066,8.0757,8.0986,8.0566,8.068,1335471.6085
2012-10-22 11:30:00,21.1,21.19,21.06,21.17,1131860.2993585174,8.068,8.1024,8.0527,8.0948,1131860.2994
2012-10-22 12:00:00,21.17,21.2,21.08,21.1,1120931.3376098836,8.0948,8.1063,8.0604,8.068,1120931.3376
2012-10-22 12:30:00,21.1,21.11,21.04,21.05,677120.4561653599,8.068,8.0719,8.0451,8.0489,677120.4562
2012-10-22 13:00:00,21.05,21.07,21.03,21.04,1253979.5675932523,8.0489,8.0566,8.0413,8.0451,1253979.5676
2012-10-22 13:30:00,21.04,21.07,20.97,21.02,1211926.8234735092,8.0451,8.0566,8.0183,8.0374,1211926.8235
2012-10-22 14:00:00,21.02,21.07,21.0,21.03,977191.7320028512,8.0374,8.0566,8.0298,8.0413,977191.732
2012-10-22 14:30:00,21.03,21.06,21.01,21.02,917082.4423853648,8.0413,8.0527,8.0336,8.0374,917082.4424
2012-10-22 15:00:00,21.02,21.08,20.97,21.06,1637443.5732953197,8.0374,8.0604,8.0183,8.0527,1637443.5733
2012-10-22 15:30:00,21.06,21.14,21.04,21.1,2904965.55001188,8.0527,8.0833,8.0451,8.068,2904965.55
2012-10-23 09:30:00,20.88,21.16,20.87,21.14,2404609.170824424,7.9839,8.091,7.9801,8.0833,2404609.1708
2012-10-23 10:00:00,21.14,21.24,21.03,21.06,1991684.48562604,8.0833,8.1216,8.0413,8.0527,1991684.4856
2012-10-23 10:30:00,21.06,21.06,20.9,20.97,1909479.6863863152,8.0527,8.0527,7.9916,8.0183,1909479.6864
2012-10-23 11:00:00,20.97,21.04,20.97,21.01,1149204.0864813495,8.0183,8.0451,8.0183,8.0336,1149204.0865
2012-10-23 11:30:00,21.02,21.02,20.91,20.94,1691850.7959135186,8.0374,8.0374,7.9954,8.0069,1691850.7959
2012-10-23 12:00:00,20.94,20.99,20.91,20.96,910192.444761226,8.0069,8.026,7.9954,8.0145,910192.4448
2012-10-23 12:30:00,20.97,21.04,20.94,21.0,1007840.34212402,8.0183,8.0451,8.0069,8.0298,1007840.3421
2012-10-23 13:00:00,21.0,21.03,20.92,20.93,1139938.2276075075,8.0298,8.0413,7.9992,8.003,1139938.2276
2012-10-23 13:30:00,20.93,20.95,20.83,20.9,1342836.7783321454,8.003,8.0107,7.9648,7.9916,1342836.7783
2012-10-23 14:00:00,20.89,20.93,20.81,20.87,1819909.7172725112,7.9877,8.003,7.9571,7.9801,1819909.7173
2012-10-23 14:30:00,20.87,20.94,20.86,20.88,1332145.4027084818,7.9801,8.0069,7.9763,7.9839,1332145.4027
2012-10-23 15:00:00,20.89,20.92,20.78,20.8,1900213.827512473,7.9877,7.9992,7.9457,7.9533,1900213.8275
2012-10-23 15:30:00,20.8,20.81,20.71,20.77,4336421.952957948,7.9533,7.9571,7.9189,7.9419,4336421.953
2012-10-24 09:30:00,20.82,20.87,20.59,20.66,2875504.870515562,7.961,7.9801,7.873,7.8998,2875504.8705
2012-10-24 10:00:00,20.66,20.67,20.51,20.53,3058208.600617724,7.8998,7.9036,7.8424,7.8501,3058208.6006
2012-10-24 10:30:00,20.53,20.6,20.49,20.54,1610596.3411736756,7.8501,7.8768,7.8348,7.8539,1610596.3412
2012-10-24 11:00:00,20.54,20.55,20.44,20.46,2062485.1508671893,7.8539,7.8577,7.8157,7.8233,2062485.1509
2012-10-24 11:30:00,20.46,20.49,20.34,20.37,1297457.8284628177,7.8233,7.8348,7.7774,7.7889,1297457.8285
2012-10-24 12:00:00,20.37,20.42,20.34,20.38,1220717.5100974103,7.7889,7.808,7.7774,7.7927,1220717.5101
2012-10-24 12:30:00,20.38,20.5,20.38,20.47,2990021.3827512474,7.7927,7.8386,7.7927,7.8271,2990021.3828
2012-10-24 13:00:00,20.47,20.49,20.34,20.4,1263007.840342124,7.8271,7.8348,7.7774,7.8004,1263007.8403
2012-10-24 13:30:00,20.4,20.54,20.37,20.5,1118080.30411024,7.8004,7.8539,7.7889,7.8386,1118080.3041
2012-10-24 14:00:00,20.5,20.6,20.47,20.59,1109052.0313613685,7.8386,7.8768,7.8271,7.873,1109052.0314
2012-10-24 14:30:00,20.59,20.63,20.56,20.58,1434545.022570682,7.873,7.8883,7.8616,7.8692,1434545.0226
2012-10-24 15:00:00,20.58,20.61,20.5,20.55,2121168.923734854,7.8692,7.8807,7.8386,7.8577,2121168.9237
2012-10-24 15:30:00,20.55,20.58,20.51,20.58,2859824.186267522,7.8577,7.8692,7.8424,7.8692,2859824.1863
2012-10-25 09:30:00,20.75,20.78,20.57,20.67,2105963.4117367547,7.9342,7.9457,7.8654,7.9036,2105963.4117
2012-10-25 10:00:00,20.67,20.73,20.62,20.67,862200.047517225,7.9036,7.9266,7.8845,7.9036,862200.0475
2012-10-25 10:30:00,20.67,20.67,20.51,20.54,853409.3608933239,7.9036,7.9036,7.8424,7.8539,853409.3609
2012-10-25 11:00:00,20.54,20.62,20.5,20.51,1301259.2064623423,7.8539,7.8845,7.8386,7.8424,1301259.2065
2012-10-25 11:30:00,20.51,20.56,20.48,20.54,1132810.6438583988,7.8424,7.8616,7.831,7.8539,1132810.6439
2012-10-25 12:00:00,20.54,20.57,20.43,20.45,1255880.256593015,7.8539,7.8654,7.8118,7.8195,1255880.2566
2012-10-25 12:30:00,20.45,20.49,20.41,20.49,707293.8940365883,7.8195,7.8348,7.8042,7.8348,707293.894
2012-10-25 13:00:00,20.49,20.55,20.49,20.52,732715.6094084106,7.8348,7.8577,7.8348,7.8463,732715.6094
2012-10-25 13:30:00,20.52,20.52,20.46,20.48,876217.6288904728,7.8463,7.8463,7.8233,7.831,876217.6289
2012-10-25 14:00:00,20.48,20.49,20.44,20.47,1328819.1969588976,7.831,7.8348,7.8157,7.8271,1328819.197
2012-10-25 14:30:00,20.47,20.51,20.45,20.45,772154.9061534806,7.8271,7.8424,7.8195,7.8195,772154.9062
2012-10-25 15:00:00,20.45,20.45,20.36,20.37,1530054.6448087431,7.8195,7.8195,7.7851,7.7889,1530054.6448
2012-10-25 15:30:00,20.37,20.38,20.33,20.35,2859586.600142552,7.7889,7.7927,7.7736,7.7813,2859586.6001
2012-10-26 09:30:00,20.35,20.67,20.29,20.6,5749584.224281302,7.7813,7.9036,7.7583,7.8768,5749584.2243
2012-10-26 10:00:00,20.6,20.71,20.52,20.62,4372535.043953434,7.8768,7.9189,7.8463,7.8845,4372535.044
2012-10-26 10:30:00,20.62,20.66,20.57,20.57,5224043.715846995,7.8845,7.8998,7.8654,7.8654,5224043.7158
2012-10-26 11:00:00,20.58,20.59,20.54,20.59,2815870.753148016,7.8692,7.873,7.8539,7.873,2815870.7531
2012-10-26 11:30:00,20.59,20.6,20.45,20.47,2078403.4212402,7.873,7.8768,7.8195,7.8271,2078403.4212
2012-10-26 12:00:00,20.47,20.48,20.38,20.45,1931575.196008553,7.8271,7.831,7.7927,7.8195,1931575.196
2012-10-26 12:30:00,20.45,20.53,20.41,20.53,1657400.807792825,7.8195,7.8501,7.8042,7.8501,1657400.8078
2012-10-26 13:00:00,20.53,20.53,20.45,20.52,1569969.113803754,7.8501,7.8501,7.8195,7.8463,1569969.1138
2012-10-26 13:30:00,20.52,20.73,20.51,20.7,3696364.932287954,7.8463,7.9266,7.8424,7.9151,3696364.9323
2012-10-26 14:00:00,20.7,20.81,20.7,20.81,2929912.093133761,7.9151,7.9571,7.9151,7.9571,2929912.0931
2012-10-26 14:30:00,20.81,20.83,20.75,20.8,2334521.263958185,7.9571,7.9648,7.9342,7.9533,2334521.264
2012-10-26 15:00:00,20.79,20.95,20.78,20.93,3963886.909004514,7.9495,8.0107,7.9457,8.003,3963886.909
2012-10-26 15:30:00,20.93,20.93,20.82,20.85,8208600.617723925,8.003,8.003,7.961,7.9724,8208600.6177
2012-10-31 09:30:00,20.83,20.84,20.46,20.46,33223093.371347114,7.9648,7.9686,7.8233,7.8233,33223093.3713
2012-10-31 10:00:00,20.46,20.53,20.38,20.43,3356141.6013304824,7.8233,7.8501,7.7927,7.8118,3356141.6013
2012-10-31 10:30:00,20.43,20.46,20.3,20.34,3577571.869802804,7.8118,7.8233,7.7621,7.7774,3577571.8698
2012-10-31 11:00:00,20.34,20.48,20.33,20.43,3568543.597053932,7.7774,7.831,7.7736,7.8118,3568543.5971
2012-10-31 11:30:00,20.43,20.49,20.38,20.42,3048705.155618912,7.8118,7.8348,7.7927,7.808,3048705.1556
2012-10-31 12:00:00,20.41,20.42,20.29,20.3,2320741.268709908,7.8042,7.808,7.7583,7.7621,2320741.2687
2012-10-31 12:30:00,20.3,20.33,20.25,20.32,2764076.9779044907,7.7621,7.7736,7.743,7.7698,2764076.9779
2012-10-31 13:00:00,20.32,20.35,20.27,20.33,1569493.9415538134,7.7698,7.7813,7.7507,7.7736,1569493.9416
2012-10-31 13:30:00,20.33,20.39,20.33,20.38,1764789.7362794012,7.7736,7.7965,7.7736,7.7927,1764789.7363
2012-10-31 14:00:00,20.38,20.39,20.35,20.35,2842955.5713946307,7.7927,7.7965,7.7813,7.7813,2842955.5714
2012-10-31 14:30:00,20.35,20.42,20.35,20.37,2750296.982656213,7.7813,7.808,7.7813,7.7889,2750296.9827
2012-10-31 15:00:00,20.37,20.4,20.34,20.36,3037776.193870278,7.7889,7.8004,7.7774,7.7851,3037776.1939
2012-10-31 15:30:00,20.36,20.37,20.27,20.32,6608695.652173913,7.7851,7.7889,7.7507,7.7698,6608695.6522
2012-11-01 09:30:00,20.39,20.65,20.26,20.65,2634117.367545736,7.7965,7.896,7.7468,7.896,2634117.3675
2012-11-01 10:00:00,20.65,20.73,20.62,20.68,2052744.119743407,7.896,7.9266,7.8845,7.9074,2052744.1197
2012-11-01 10:30:00,20.67,20.83,20.67,20.82,1563554.2884295557,7.9036,7.9648,7.9036,7.961,1563554.2884
2012-11-01 11:00:00,20.81,20.82,20.67,20.72,1662627.7025421716,7.9571,7.961,7.9036,7.9227,1662627.7025
2012-11-01 11:30:00,20.72,20.79,20.7,20.74,1019957.2344975054,7.9227,7.9495,7.9151,7.9304,1019957.2345
2012-11-01 12:00:00,20.74,20.77,20.71,20.74,807792.824899026,7.9304,7.9419,7.9189,7.9304,807792.8249
2012-11-01 12:30:00,20.74,20.75,20.67,20.69,913993.8227607508,7.9304,7.9342,7.9036,7.9113,913993.8228
2012-11-01 13:00:00,20.69,20.73,20.67,20.68,724400.0950344501,7.9113,7.9266,7.9036,7.9074,724400.095
2012-11-01 13:30:00,20.68,20.72,20.65,20.7,821572.8201473034,7.9074,7.9227,7.896,7.9151,821572.8201
2012-11-01 14:00:00,20.7,20.72,20.66,20.69,609170.8244238537,7.9151,7.9227,7.8998,7.9113,609170.8244
2012-11-01 14:30:00,20.69,20.75,20.65,20.74,834164.8847707295,7.9113,7.9342,7.896,7.9304,834164.8848
2012-11-01 15:00:00,20.74,20.75,20.73,20.75,951770.0166310288,7.9304,7.9342,7.9266,7.9342,951770.0166
2012-11-01 15:30:00,20.75,20.75,20.7,20.73,2204799.2397244,7.9342,7.9342,7.9151,7.9266,2204799.2397
2012-11-02 09:30:00,20.78,20.83,20.57,20.81,2172487.526728439,7.9457,7.9648,7.8654,7.9571,2172487.5267
2012-11-02 10:00:00,20.81,20.87,20.76,20.76,1515324.3050605846,7.9571,7.9801,7.938,7.938,1515324.3051
2012-11-02 10:30:00,20.76,20.82,20.71,20.73,910667.6170111664,7.938,7.961,7.9189,7.9266,910667.617
2012-11-02 11:00:00,20.73,20.75,20.65,20.67,976716.5597529104,7.9266,7.9342,7.896,7.9036,976716.5598
2012-11-02 11:30:00,20.67,20.7,20.64,20.68,550724.6376811594,7.9036,7.9151,7.8921,7.9074,550724.6377
2012-11-02 12:00:00,20.68,20.78,20.66,20.75,824661.4397719173,7.9074,7.9457,7.8998,7.9342,824661.4398
2012-11-02 12:30:00,20.75,20.81,20.75,20.8,1174625.8018531718,7.9342,7.9571,7.9342,7.9533,1174625.8019
2012-11-02 13:00:00,20.8,20.81,20.76,20.76,836303.1598954621,7.9533,7.9571,7.938,7.938,836303.1599
2012-11-02 13:30:00,20.76,20.81,20.75,20.77,1216678.5459729151,7.938,7.9571,7.9342,7.9419,1216678.546
2012-11-02 14:00:00,20.77,20.78,20.7,20.71,1070563.0791161796,7.9419,7.9457,7.9151,7.9189,1070563.0791
2012-11-02 14:30:00,20.71,20.72,20.64,20.67,1209075.7899738655,7.9189,7.9227,7.8921,7.9036,1209075.79
2012-11-02 15:00:00,20.67,20.69,20.55,20.56,2029698.265621288,7.9036,7.9113,7.8577,7.8616,2029698.2656
2012-11-02 15:30:00,20.55,20.6,20.49,20.49,3076502.732240437,7.8577,7.8768,7.8348,7.8348,3076502.7322
2012-11-05 09:30:00,20.53,20.6,20.37,20.59,1709669.7552862912,7.8501,7.8768,7.7889,7.873,1709669.7553
2012-11-05 10:00:00,20.59,20.62,20.49,20.59,888809.6935138988,7.873,7.8845,7.8348,7.873,888809.6935
2012-11-05 10:30:00,20.59,20.73,20.58,20.68,997861.7248752674,7.873,7.9266,7.8692,7.9074,997861.7249
2012-11-05 11:00:00,20.68,20.71,20.62,20.63,676645.2839154194,7.9074,7.9189,7.8845,7.8883,676645.2839
2012-11-05 11:30:00,20.63,20.63,20.57,20.59,743882.1572820147,7.8883,7.8883,7.8654,7.873,743882.1573
2012-11-05 12:00:00,20.59,20.59,20.54,20.54,557614.6353052981,7.873,7.873,7.8539,7.8539,557614.6353
2012-11-05 12:30:00,20.54,20.54,20.49,20.51,470182.9413162272,7.8539,7.8539,7.8348,7.8424,470182.9413
2012-11-05 13:00:00,20.5,20.54,20.48,20.53,713471.1332858162,7.8386,7.8539,7.831,7.8501,713471.1333
2012-11-05 13:30:00,20.53,20.59,20.53,20.54,397481.5870753148,7.8501,7.873,7.8501,7.8539,397481.5871
2012-11-05 14:00:00,20.55,20.64,20.54,20.64,635780.4704205275,7.8577,7.8921,7.8539,7.8921,635780.4704
2012-11-05 14:30:00,20.64,20.69,20.63,20.65,590401.5205511998,7.8921,7.9113,7.8883,7.896,590401.5206
2012-11-05 15:00:00,20.65,20.7,20.65,20.7,640057.0206699929,7.896,7.9151,7.896,7.9151,640057.0207
2012-11-05 15:30:00,20.7,20.81,20.67,20.77,2456165.359942979,7.9151,7.9571,7.9036,7.9419,2456165.3599
2012-11-06 09:30:00,20.8,20.9,20.7,20.89,1373722.974578285,7.9533,7.9916,7.9151,7.9877,1373722.9746
2012-11-06 10:00:00,20.89,20.9,20.75,20.84,1106200.9978617248,7.9877,7.9916,7.9342,7.9686,1106200.9979
2012-11-06 10:30:00,20.84,20.93,20.83,20.88,1053932.0503682585,7.9686,8.003,7.9648,7.9839,1053932.0504
2012-11-06 11:00:00,20.88,20.93,20.84,20.91,823948.6813970064,7.9839,8.003,7.9686,7.9954,823948.6814
2012-11-06 11:30:00,20.91,21.02,20.89,21.0,1241625.089094797,7.9954,8.0374,7.9877,8.0298,1241625.0891
2012-11-06 12:00:00,21.0,21.04,20.95,20.98,990258.9688762176,8.0298,8.0451,8.0107,8.0221,990258.9689
2012-11-06 12:30:00,20.98,20.99,20.93,20.95,470895.69969113806,8.0221,8.026,8.003,8.0107,470895.6997
2012-11-06 13:00:00,20.95,20.97,20.91,20.97,625326.6809218342,8.0107,8.0183,7.9954,8.0183,625326.6809
2012-11-06 13:30:00,20.96,21.03,20.96,20.97,800902.8272748871,8.0145,8.0413,8.0145,8.0183,800902.8273
2012-11-06 14:00:00,20.97,20.98,20.93,20.94,654549.7742931813,8.0183,8.0221,8.003,8.0069,654549.7743
2012-11-06 14:30:00,20.94,20.95,20.86,20.89,673081.4920408648,8.0069,8.0107,7.9763,7.9877,673081.492
2012-11-06 15:00:00,20.9,20.91,20.86,20.86,717272.511285341,7.9916,7.9954,7.9763,7.9763,717272.5113
2012-11-06 15:30:00,20.86,20.87,20.78,20.84,2419814.682822523,7.9763,7.9801,7.9457,7.9686,2419814.6828
2012-11-07 09:30:00,20.55,20.71,20.31,20.54,3111665.478736042,7.8577,7.9189,7.766,7.8539,3111665.4787
2012-11-07 10:00:00,20.54,20.56,20.33,20.35,3840579.710144928,7.8539,7.8616,7.7736,7.7813,3840579.7101
2012-11-07 10:30:00,20.35,20.44,20.26,20.27,1519125.6830601094,7.7813,7.8157,7.7468,7.7507,1519125.6831
2012-11-07 11:00:00,20.27,20.38,20.22,20.25,1574245.6640532194,7.7507,7.7927,7.7315,7.743,1574245.6641
2012-11-07 11:30:00,20.25,20.38,20.22,20.32,1728439.0591589452,7.743,7.7927,7.7315,7.7698,1728439.0592
2012-11-07 12:00:00,20.32,20.43,20.32,20.34,1288667.1418389166,7.7698,7.8118,7.7698,7.7774,1288667.1418
2012-11-07 12:30:00,20.34,20.35,20.2,20.23,1687336.659539083,7.7774,7.7813,7.7239,7.7354,1687336.6595
2012-11-07 13:00:00,20.23,20.35,20.22,20.3,820622.4756474223,7.7354,7.7813,7.7315,7.7621,820622.4756
2012-11-07 13:30:00,20.3,20.35,20.27,20.27,785697.3152767878,7.7621,7.7813,7.7507,7.7507,785697.3153
2012-11-07 14:00:00,20.27,20.33,20.25,20.3,805179.3775243526,7.7507,7.7736,7.743,7.7621,805179.3775
2012-11-07 14:30:00,20.3,20.31,20.2,20.29,1103349.9643620814,7.7621,7.766,7.7239,7.7583,1103349.9644
2012-11-07 15:00:00,20.29,20.61,20.24,20.57,4486338.797814208,7.7583,7.8807,7.7392,7.8654,4486338.7978
2012-11-07 15:30:00,20.57,20.59,20.37,20.38,3872891.4231408886,7.8654,7.873,7.7889,7.7927,3872891.4231
2012-11-08 09:30:00,20.39,20.78,20.39,20.7,3076027.559990497,7.7965,7.9457,7.7965,7.9151,3076027.56
2012-11-08 10:00:00,20.7,20.73,20.49,20.51,2213589.926348301,7.9151,7.9266,7.8348,7.8424,2213589.9263
2012-11-08 10:30:00,20.51,20.55,20.41,20.5,1554050.8434307438,7.8424,7.8577,7.8042,7.8386,1554050.8434
2012-11-08 11:00:00,20.49,20.54,20.32,20.33,1400807.792824899,7.8348,7.8539,7.7698,7.7736,1400807.7928
2012-11-08 11:30:00,20.33,20.4,20.27,20.4,1027084.8182466144,7.7736,7.8004,7.7507,7.8004,1027084.8182
2012-11-08 12:00:00,20.4,20.4,20.27,20.29,928486.5763839392,7.8004,7.8004,7.7507,7.7583,928486.5764
2012-11-08 12:30:00,20.29,20.3,20.2,20.28,1031836.5407460204,7.7583,7.7621,7.7239,7.7545,1031836.5407
2012-11-08 13:00:00,20.29,20.29,20.13,20.19,1397956.7593252554,7.7583,7.7583,7.6971,7.7201,1397956.7593
2012-11-08 13:30:00,20.19,20.41,20.16,20.38,2564029.460679496,7.7201,7.8042,7.7086,7.7927,2564029.4607
2012-11-08 14:00:00,20.37,20.38,20.26,20.27,1181990.971727251,7.7889,7.7927,7.7468,7.7507,1181990.9717
2012-11-08 14:30:00,20.27,20.31,20.23,20.23,1112140.6509859825,7.7507,7.766,7.7354,7.7354,1112140.651
2012-11-08 15:00:00,20.23,20.25,20.19,20.19,1299596.1035875506,7.7354,7.743,7.7201,7.7201,1299596.1036
2012-11-08 15:30:00,20.19,20.21,20.11,20.15,4018769.3038726537,7.7201,7.7277,7.6895,7.7048,4018769.3039
2012-11-09 09:30:00,20.04,20.23,19.91,19.97,5427892.611071514,7.6627,7.7354,7.613,7.636,5427892.6111
2012-11-09 10:00:00,19.97,20.11,19.94,20.1,4381088.144452364,7.636,7.6895,7.6245,7.6857,4381088.1445
2012-11-09 10:30:00,20.1,20.27,20.08,20.19,5113803.753860774,7.6857,7.7507,7.678,7.7201,5113803.7539
2012-11-09 11:00:00,20.18,20.21,20.09,20.11,2607745.307674032,7.7163,7.7277,7.6818,7.6895,2607745.3077
2012-11-09 11:30:00,20.11,20.14,20.06,20.14,2120218.5792349726,7.6895,7.701,7.6704,7.701,2120218.5792
2012-11-09 12:00:00,20.14,20.33,20.14,20.32,2174863.387978142,7.701,7.7736,7.701,7.7698,2174863.388
2012-11-09 12:30:00,20.33,20.39,20.23,20.25,1895937.277263008,7.7736,7.7965,7.7354,7.743,1895937.2773
2012-11-09 13:00:00,20.26,20.34,20.12,20.12,2650035.6379187456,7.7468,7.7774,7.6933,7.6933,2650035.6379
2012-11-09 13:30:00,20.13,20.17,20.06,20.11,2180565.454977429,7.6971,7.7124,7.6704,7.6895,2180565.455
2012-11-09 14:00:00,20.11,20.14,20.04,20.14,1721073.8892848657,7.6895,7.701,7.6627,7.701,1721073.8893
2012-11-09 14:30:00,20.13,20.16,20.05,20.07,1773342.8367783322,7.6971,7.7086,7.6665,7.6742,1773342.8368
2012-11-09 15:00:00,20.07,20.09,20.03,20.08,1730102.1620337372,7.6742,7.6818,7.6589,7.678,1730102.162
2012-11-09 15:30:00,20.08,20.15,20.02,20.09,5092896.174863388,7.678,7.7048,7.6551,7.6818,5092896.1749
2012-11-12 09:30:00,20.14,20.22,19.87,19.89,2655024.946543122,7.701,7.7315,7.5977,7.6054,2655024.9465
2012-11-12 10:00:00,19.89,19.92,19.79,19.88,1748396.2936564505,7.6054,7.6168,7.5671,7.6015,1748396.2937
2012-11-12 10:30:00,19.88,19.92,19.77,19.82,1417201.2354478498,7.6015,7.6168,7.5595,7.5786,1417201.2354
2012-11-12 11:00:00,19.82,19.86,19.78,19.85,1466856.7355666428,7.5786,7.5939,7.5633,7.5901,1466856.7356
2012-11-12 11:30:00,19.85,19.9,19.82,19.89,712995.9610358755,7.5901,7.6092,7.5786,7.6054,712995.961
2012-11-12 12:00:00,19.89,19.93,19.86,19.93,449512.9484438109,7.6054,7.6207,7.5939,7.6207,449512.9484
2012-11-12 12:30:00,19.93,19.99,19.92,19.98,490615.34806367307,7.6207,7.6436,7.6168,7.6398,490615.3481
2012-11-12 13:00:00,19.98,20.04,19.98,20.01,727251.1285340936,7.6398,7.6627,7.6398,7.6512,727251.1285
2012-11-12 13:30:00,20.02,20.02,19.98,20.0,744832.501781896,7.6551,7.6551,7.6398,7.6474,744832.5018
2012-11-12 14:00:00,20.0,20.06,19.95,20.03,575671.1808030411,7.6474,7.6704,7.6283,7.6589,575671.1808
2012-11-12 14:30:00,20.03,20.04,19.96,19.98,453314.3264433357,7.6589,7.6627,7.6321,7.6398,453314.3264
2012-11-12 15:00:00,19.98,20.02,19.96,20.01,538845.3314326444,7.6398,7.6551,7.6321,7.6512,538845.3314
2012-11-12 15:30:00,20.01,20.05,19.97,19.98,1452363.9819434546,7.6512,7.6665,7.636,7.6398,1452363.9819
2012-11-13 09:30:00,19.86,20.16,19.78,20.15,4456640.53219292,7.5939,7.7086,7.5633,7.7048,4456640.5322
2012-11-13 10:00:00,20.15,20.22,20.06,20.09,2531242.575433594,7.7048,7.7315,7.6704,7.6818,2531242.5754
2012-11-13 10:30:00,20.09,20.21,20.03,20.21,2647184.604419102,7.6818,7.7277,7.6589,7.7277,2647184.6044
2012-11-13 11:00:00,20.21,20.24,20.18,20.2,1691613.2097885483,7.7277,7.7392,7.7163,7.7239,1691613.2098
2012-11-13 11:30:00,20.19,20.23,20.16,20.22,2074126.870990734,7.7201,7.7354,7.7086,7.7315,2074126.871
2012-11-13 12:00:00,20.22,20.25,20.19,20.2,1000712.7583749108,7.7315,7.743,7.7201,7.7239,1000712.7584
2012-11-13 12:30:00,20.2,20.22,20.16,20.17,1239249.227845094,7.7239,7.7315,7.7086,7.7124,1239249.2278
2012-11-13 13:00:00,20.17,20.21,20.14,20.15,853409.3608933239,7.7124,7.7277,7.701,7.7048,853409.3609
2012-11-13 13:30:00,20.15,20.22,20.15,20.2,981230.696127346,7.7048,7.7315,7.7048,7.7239,981230.6961
2012-11-13 14:00:00,20.2,20.24,20.18,20.23,1334283.6778332146,7.7239,7.7392,7.7163,7.7354,1334283.6778
2012-11-13 14:30:00,20.23,20.29,20.2,20.27,2633404.6091708243,7.7354,7.7583,7.7239,7.7507,2633404.6092
2012-11-13 15:00:00,20.27,20.27,20.13,20.16,1640294.6067949631,7.7507,7.7507,7.6971,7.7086,1640294.6068
2012-11-13 15:30:00,20.15,20.17,20.07,20.09,4057971.014492754,7.7048,7.7124,7.6742,7.6818,4057971.0145
2012-11-14 09:30:00,20.13,20.2,19.87,19.87,1524352.577809456,7.6971,7.7239,7.5977,7.5977,1524352.5778
2012-11-14 10:00:00,19.88,20.03,19.74,19.75,1927061.0596341167,7.6015,7.6589,7.548,7.5518,1927061.0596
2012-11-14 10:30:00,19.75,19.82,19.71,19.74,1417676.4076977903,7.5518,7.5786,7.5365,7.548,1417676.4077
2012-11-14 11:00:00,19.74,19.81,19.71,19.77,807555.2387740556,7.548,7.5748,7.5365,7.5595,807555.2388
2012-11-14 11:30:00,19.77,19.84,19.75,19.82,874316.9398907104,7.5595,7.5862,7.5518,7.5786,874316.9399
2012-11-14 12:00:00,19.82,19.83,19.66,19.74,924922.7845093848,7.5786,7.5824,7.5174,7.548,924922.7845
2012-11-14 12:30:00,19.74,19.75,19.66,19.68,605131.8602993585,7.548,7.5518,7.5174,7.5251,605131.8603
2012-11-14 13:00:00,19.68,19.73,19.63,19.68,773105.2506533619,7.5251,7.5442,7.5059,7.5251,773105.2507
2012-11-14 13:30:00,19.68,19.71,19.63,19.69,842005.2268947493,7.5251,7.5365,7.5059,7.5289,842005.2269
2012-11-14 14:00:00,19.69,19.71,19.59,19.68,1227607.5077215491,7.5289,7.5365,7.4907,7.5251,1227607.5077
2012-11-14 14:30:00,19.68,19.69,19.6,19.62,940128.296507484,7.5251,7.5289,7.4945,7.5021,940128.2965
2012-11-14 15:00:00,19.62,19.65,19.53,19.6,2073651.6987407936,7.5021,7.5136,7.4677,7.4945,2073651.6987
2012-11-14 15:30:00,19.6,19.63,19.45,19.53,4511522.92706106,7.4945,7.5059,7.4371,7.4677,4511522.9271
2012-11-15 09:30:00,19.49,19.61,19.22,19.39,5070563.07911618,7.4524,7.4983,7.3492,7.4142,5070563.0791
2012-11-15 10:00:00,19.38,19.63,19.33,19.49,4331670.230458542,7.4104,7.5059,7.3912,7.4524,4331670.2305
2012-11-15 10:30:00,19.48,19.52,19.37,19.37,2889047.279638869,7.4486,7.4639,7.4065,7.4065,2889047.2796
2012-11-15 11:00:00,19.37,19.42,19.27,19.34,3069612.7346162987,7.4065,7.4256,7.3683,7.3951,3069612.7346
2012-11-15 11:30:00,19.34,19.37,19.24,19.29,2593014.967925873,7.3951,7.4065,7.3568,7.3759,2593014.9679
2012-11-15 12:00:00,19.29,19.35,19.28,19.34,1826562.12877168,7.3759,7.3989,7.3721,7.3951,1826562.1288
2012-11-15 12:30:00,19.34,19.42,19.32,19.41,1796626.2770254218,7.3951,7.4256,7.3874,7.4218,1796626.277
2012-11-15 13:00:00,19.41,19.47,19.38,19.47,1578522.2143026846,7.4218,7.4448,7.4104,7.4448,1578522.2143
2012-11-15 13:30:00,19.47,19.56,19.45,19.55,1200760.275599905,7.4448,7.4792,7.4371,7.4754,1200760.2756
2012-11-15 14:00:00,19.55,19.61,19.53,19.59,2421002.6134473747,7.4754,7.4983,7.4677,7.4907,2421002.6134
2012-11-15 14:30:00,19.6,19.6,19.51,19.59,1390829.1755761465,7.4945,7.4945,7.4601,7.4907,1390829.1756
2012-11-15 15:00:00,19.58,19.59,19.48,19.52,2718935.614160133,7.4868,7.4907,7.4486,7.4639,2718935.6142
2012-11-15 15:30:00,19.52,19.63,19.48,19.59,4083155.143739606,7.4639,7.5059,7.4486,7.4907,4083155.1437
2012-11-16 09:30:00,19.61,19.77,19.46,19.68,8370159.182703731,7.4983,7.5595,7.4409,7.5251,8370159.1827
2012-11-16 10:00:00,19.68,19.89,19.63,19.88,4851983.844143502,7.5251,7.6054,7.5059,7.6015,4851983.8441
2012-11-16 10:30:00,19.88,19.92,19.8,19.82,2878118.317890235,7.6015,7.6168,7.571,7.5786,2878118.3179
2012-11-16 11:00:00,19.82,19.84,19.72,19.78,2306961.27346163,7.5786,7.5862,7.5404,7.5633,2306961.2735
2012-11-16 11:30:00,19.78,20.01,19.75,19.98,3792349.726775956,7.5633,7.6512,7.5518,7.6398,3792349.7268
2012-11-16 12:00:00,19.98,20.0,19.88,19.96,2396768.828700404,7.6398,7.6474,7.6015,7.6321,2396768.8287
2012-11-16 12:30:00,19.96,19.99,19.92,19.93,1712520.788785935,7.6321,7.6436,7.6168,7.6207,1712520.7888
2012-11-16 13:00:00,19.93,19.93,19.83,19.91,1392729.8645759088,7.6207,7.6207,7.5824,7.613,1392729.8646
2012-11-16 13:30:00,19.91,19.99,19.87,19.97,1537657.4008077928,7.613,7.6436,7.5977,7.636,1537657.4008
2012-11-16 14:00:00,19.98,20.0,19.84,19.85,2357329.531955334,7.6398,7.6474,7.5862,7.5901,2357329.532
2012-11-16 14:30:00,19.85,20.0,19.7,19.85,4424328.819196959,7.5901,7.6474,7.5327,7.5901,4424328.8192
2012-11-16 15:00:00,19.85,19.9,19.62,19.89,8530292.230933713,7.5901,7.6092,7.5021,7.6054,8530292.2309
2012-11-16 15:30:00,19.89,19.97,19.86,19.89,4994060.346875743,7.6054,7.636,7.5939,7.6054,4994060.3469
2012-11-19 09:30:00,20.09,20.31,19.98,20.28,2968401.04537895,7.6818,7.766,7.6398,7.7545,2968401.0454
2012-11-19 10:00:00,20.27,20.29,20.07,20.12,1707056.307911618,7.7507,7.7583,7.6742,7.6933,1707056.3079
2012-11-19 10:30:00,20.12,20.19,20.08,20.14,1618674.2694226657,7.6933,7.7201,7.678,7.701,1618674.2694
2012-11-19 11:00:00,20.14,20.17,20.11,20.14,917320.028510335,7.701,7.7124,7.6895,7.701,917320.0285
2012-11-19 11:30:00,20.14,20.25,20.11,20.21,1204561.65359943,7.701,7.743,7.6895,7.7277,1204561.6536
2012-11-19 12:00:00,20.22,20.27,20.21,20.23,917795.2007602756,7.7315,7.7507,7.7277,7.7354,917795.2008
2012-11-19 12:30:00,20.23,20.25,20.14,20.17,525302.9223093372,7.7354,7.743,7.701,7.7124,525302.9223
2012-11-19 13:00:00,20.18,20.22,20.12,20.13,804466.6191494417,7.7163,7.7315,7.6933,7.6971,804466.6191
2012-11-19 13:30:00,20.13,20.14,20.06,20.08,944880.01900689,7.6971,7.701,7.6704,7.678,944880.019
2012-11-19 14:00:00,20.08,20.11,20.07,20.1,849370.3967688287,7.678,7.6895,7.6742,7.6857,849370.3968
2012-11-19 14:30:00,20.1,20.13,20.07,20.12,1164409.5984794488,7.6857,7.6971,7.6742,7.6933,1164409.5985
2012-11-19 15:00:00,20.11,20.13,20.07,20.11,1581610.833927299,7.6895,7.6971,7.6742,7.6895,1581610.8339
2012-11-19 15:30:00,20.11,20.19,20.09,20.18,4160133.048229984,7.6895,7.7201,7.6818,7.7163,4160133.0482
2012-11-20 09:30:00,20.22,20.39,20.14,20.27,2336659.5390829174,7.7315,7.7965,7.701,7.7507,2336659.5391
2012-11-20 10:00:00,20.27,20.32,20.2,20.26,1696840.104537895,7.7507,7.7698,7.7239,7.7468,1696840.1045
2012-11-20 10:30:00,20.25,20.36,20.25,20.32,1094084.1054882396,7.743,7.7851,7.743,7.7698,1094084.1055
2012-11-20 11:00:00,20.32,20.35,20.3,20.35,808030.4110239962,7.7698,7.7813,7.7621,7.7813,808030.411
2012-11-20 11:30:00,20.35,20.35,20.29,20.34,600380.1377999525,7.7813,7.7813,7.7583,7.7774,600380.1378
2012-11-20 12:00:00,20.34,20.35,20.25,20.28,600142.5516749822,7.7774,7.7813,7.743,7.7545,600142.5517
2012-11-20 12:30:00,20.28,20.3,20.25,20.28,452601.5680684248,7.7545,7.7621,7.743,7.7545,452601.5681
2012-11-20 13:00:00,20.28,20.28,20.03,20.04,1194583.0363506773,7.7545,7.7545,7.6589,7.6627,1194583.0364
2012-11-20 13:30:00,20.04,20.2,20.04,20.19,678783.5590401521,7.6627,7.7239,7.6627,7.7201,678783.559
2012-11-20 14:00:00,20.2,20.28,20.19,20.27,976478.9736279402,7.7239,7.7545,7.7201,7.7507,976478.9736
2012-11-20 14:30:00,20.27,20.28,20.14,20.2,1456165.3599429794,7.7507,7.7545,7.701,7.7239,1456165.3599
2012-11-20 15:00:00,20.21,20.29,20.2,20.29,1044428.6053694464,7.7277,7.7583,7.7239,7.7583,1044428.6054
2012-11-20 15:30:00,20.29,20.33,20.26,20.32,1697790.4490377763,7.7583,7.7736,7.7468,7.7698,1697790.449
2012-11-21 09:30:00,20.31,20.44,20.22,20.32,4041339.985744833,7.766,7.8157,7.7315,7.7698,4041339.9857
2012-11-21 10:00:00,20.32,20.4,20.3,20.33,2498930.862437634,7.7698,7.8004,7.7621,7.7736,2498930.8624
2012-11-21 10:30:00,20.33,20.39,20.3,20.38,1543359.46780708,7.7736,7.7965,7.7621,7.7927,1543359.4678
2012-11-21 11:00:00,20.38,20.44,20.37,20.43,1799477.3105250653,7.7927,7.8157,7.7889,7.8118,1799477.3105
2012-11-21 11:30:00,20.43,20.46,20.38,20.44,1938227.6075077213,7.8118,7.8233,7.7927,7.8157,1938227.6075
2012-11-21 12:00:00,20.45,20.45,20.4,20.43,1063435.495367071,7.8195,7.8195,7.8004,7.8118,1063435.4954
2012-11-21 12:30:00,20.43,20.51,20.41,20.49,1252554.050843431,7.8118,7.8424,7.8042,7.8348,1252554.0508
2012-11-21 13:00:00,20.49,20.5,20.43,20.47,1954383.4640057024,7.8348,7.8386,7.8118,7.8271,1954383.464
2012-11-21 13:30:00,20.47,20.51,20.45,20.48,4270848.182466144,7.8271,7.8424,7.8195,7.831,4270848.1825
2012-11-21 14:00:00,20.48,20.51,20.48,20.5,1253029.2230933714,7.831,7.8424,7.831,7.8386,1253029.2231
2012-11-21 14:30:00,20.5,20.54,20.49,20.54,1699691.1380375386,7.8386,7.8539,7.8348,7.8539,1699691.138
2012-11-21 15:00:00,20.54,20.54,20.35,20.39,3565217.391304348,7.8539,7.8539,7.7813,7.7965,3565217.3913
2012-11-21 15:30:00,20.39,20.5,20.39,20.47,4889997.62413875,7.7965,7.8386,7.7965,7.8271,4889997.6241
2012-11-23 09:30:00,20.59,20.68,20.52,20.62,2370159.18270373,7.873,7.9074,7.8463,7.8845,2370159.1827
2012-11-23 10:00:00,20.62,20.69,20.6,20.66,1558802.5659301498,7.8845,7.9113,7.8768,7.8998,1558802.5659
2012-11-23 10:30:00,20.66,20.67,20.61,20.65,1116417.2012354478,7.8998,7.9036,7.8807,7.896,1116417.2012
2012-11-23 11:00:00,20.65,20.68,20.63,20.65,808267.9971489665,7.896,7.9074,7.8883,7.896,808267.9971
2012-11-23 11:30:00,20.65,20.67,20.62,20.64,468757.42456640536,7.896,7.9036,7.8845,7.8921,468757.4246
2012-11-23 12:00:00,20.64,20.65,20.56,20.59,689474.9346638157,7.8921,7.896,7.8616,7.873,689474.9347
2012-11-23 12:30:00,20.6,20.65,20.59,20.62,1562841.530054645,7.8768,7.896,7.873,7.8845,1562841.5301
2012-11-26 09:30:00,20.81,21.19,20.78,21.1,6099786.172487527,7.9571,8.1024,7.9457,8.068,6099786.1725
2012-11-26 10:00:00,21.11,21.15,20.94,21.02,2430981.230696128,8.0719,8.0872,8.0069,8.0374,2430981.2307
2012-11-26 10:30:00,21.03,21.19,21.02,21.05,2639344.262295082,8.0413,8.1024,8.0374,8.0489,2639344.2623
2012-11-26 11:00:00,21.05,21.14,20.99,21.08,1913281.06438584,8.0489,8.0833,8.026,8.0604,1913281.0644
2012-11-26 11:30:00,21.08,21.28,21.08,21.26,2209550.962223806,8.0604,8.1369,8.0604,8.1292,2209550.9622
2012-11-26 12:00:00,21.26,21.31,21.2,21.25,1612497.030173438,8.1292,8.1483,8.1063,8.1254,1612497.0302
2012-11-26 12:30:00,21.25,21.34,21.17,21.29,1486576.383939178,8.1254,8.1598,8.0948,8.1407,1486576.3839
2012-11-26 13:00:00,21.29,21.4,21.26,21.37,1702542.1715371823,8.1407,8.1827,8.1292,8.1713,1702542.1715
2012-11-26 13:30:00,21.37,21.67,21.37,21.58,3470420.527441197,8.1713,8.286,8.1713,8.2516,3470420.5274
2012-11-26 14:00:00,21.58,21.68,21.53,21.59,2177001.663102875,8.2516,8.2898,8.2325,8.2554,2177001.6631
2012-11-26 14:30:00,21.59,21.78,21.55,21.78,3374198.1468282253,8.2554,8.328,8.2401,8.328,3374198.1468
2012-11-26 15:00:00,21.78,21.79,21.63,21.72,4172725.112853409,8.328,8.3319,8.2707,8.3051,4172725.1129
2012-11-26 15:30:00,21.71,21.73,21.62,21.63,6772392.492278451,8.3013,8.3089,8.2669,8.2707,6772392.4923
2012-11-27 09:30:00,21.5,21.63,21.39,21.54,4507483.962936564,8.221,8.2707,8.1789,8.2363,4507483.9629
2012-11-27 10:00:00,21.54,21.55,21.26,21.3,3887859.3490140177,8.2363,8.2401,8.1292,8.1445,3887859.349
2012-11-27 10:30:00,21.3,21.37,21.21,21.32,2997624.138750297,8.1445,8.1713,8.1101,8.1522,2997624.1388
2012-11-27 11:00:00,21.33,21.45,21.33,21.43,1985269.6602518407,8.156,8.2019,8.156,8.1942,1985269.6603
2012-11-27 11:30:00,21.43,21.51,21.41,21.47,1537182.2285578523,8.1942,8.2248,8.1866,8.2095,1537182.2286
2012-11-27 12:00:00,21.47,21.55,21.45,21.54,998099.3110002376,8.2095,8.2401,8.2019,8.2363,998099.311
2012-11-27 12:30:00,21.54,21.65,21.5,21.62,1567830.8386790212,8.2363,8.2783,8.221,8.2669,1567830.8387
2012-11-27 13:00:00,21.62,21.75,21.59,21.72,1923259.6816345928,8.2669,8.3166,8.2554,8.3051,1923259.6816
2012-11-27 13:30:00,21.71,21.77,21.66,21.71,1514611.5466856735,8.3013,8.3242,8.2822,8.3013,1514611.5467
2012-11-27 14:00:00,21.71,21.74,21.58,21.61,1777381.8009028274,8.3013,8.3128,8.2516,8.263,1777381.8009
2012-11-27 14:30:00,21.61,21.63,21.47,21.61,2253504.395343312,8.263,8.2707,8.2095,8.263,2253504.3953
2012-11-27 15:00:00,21.61,21.68,21.58,21.61,1605369.446424329,8.263,8.2898,8.2516,8.263,1605369.4464
2012-11-27 15:30:00,21.61,21.64,21.5,21.53,4151104.775481112,8.263,8.2745,8.221,8.2325,4151104.7755
2012-11-28 09:30:00,21.49,21.52,21.25,21.42,6311237.823711095,8.2172,8.2286,8.1254,8.1904,6311237.8237
2012-11-28 10:00:00,21.42,21.52,21.26,21.49,4345450.2257068185,8.1904,8.2286,8.1292,8.2172,4345450.2257
2012-11-28 10:30:00,21.49,21.67,21.49,21.6,4581135.661677358,8.2172,8.286,8.2172,8.2592,4581135.6617
2012-11-28 11:00:00,21.6,21.65,21.54,21.62,3345212.6395818484,8.2592,8.2783,8.2363,8.2669,3345212.6396
2012-11-28 11:30:00,21.62,21.63,21.55,21.58,1216440.959847945,8.2669,8.2707,8.2401,8.2516,1216440.9598
2012-11-28 12:00:00,21.58,21.61,21.46,21.56,2956046.5668804944,8.2516,8.263,8.2057,8.2439,2956046.5669
2012-11-28 12:30:00,21.56,21.6,21.52,21.54,2133523.4022333096,8.2439,8.2592,8.2286,8.2363,2133523.4022
2012-11-28 13:00:00,21.54,21.55,21.46,21.54,1924922.7845093848,8.2363,8.2401,8.2057,8.2363,1924922.7845
2012-11-28 13:30:00,21.54,21.61,21.54,21.57,1856022.808267997,8.2363,8.263,8.2363,8.2477,1856022.8083
2012-11-28 14:00:00,21.57,21.58,21.51,21.52,1793775.2435257782,8.2477,8.2516,8.2248,8.2286,1793775.2435
2012-11-28 14:30:00,21.52,21.57,21.51,21.54,1806604.8942741745,8.2286,8.2477,8.2248,8.2363,1806604.8943
2012-11-28 15:00:00,21.54,21.58,21.54,21.57,2741268.7099073413,8.2363,8.2516,8.2363,8.2477,2741268.7099
2012-11-28 15:30:00,21.56,21.69,21.56,21.66,5788073.176526491,8.2439,8.2936,8.2439,8.2822,5788073.1765
2012-11-29 09:30:00,21.8,22.22,21.76,22.02,5583273.936802091,8.3357,8.4963,8.3204,8.4198,5583273.9368
2012-11-29 10:00:00,22.02,22.08,21.91,21.95,2448325.0178189594,8.4198,8.4428,8.3778,8.393,2448325.0178
2012-11-29 10:30:00,21.95,22.03,21.9,22.03,2204324.06747446,8.393,8.4236,8.3739,8.4236,2204324.0675
2012-11-29 11:00:00,22.03,22.04,21.86,21.89,1972202.4233784748,8.4236,8.4275,8.3586,8.3701,1972202.4234
2012-11-29 11:30:00,21.89,21.92,21.68,21.84,3813494.891898313,8.3701,8.3816,8.2898,8.351,3813494.8919
2012-11-29 12:00:00,21.84,21.99,21.82,21.92,2193157.519600855,8.351,8.4083,8.3433,8.3816,2193157.5196
2012-11-29 12:30:00,21.92,21.95,21.9,21.95,1086718.9356141605,8.3816,8.393,8.3739,8.393,1086718.9356
2012-11-29 13:00:00,21.95,21.99,21.93,21.95,1323592.302209551,8.393,8.4083,8.3854,8.393,1323592.3022
2012-11-29 13:30:00,21.95,22.12,21.93,22.1,2207650.273224044,8.393,8.4581,8.3854,8.4504,2207650.2732
2012-11-29 14:00:00,22.1,22.11,21.89,21.99,2497505.345687812,8.4504,8.4542,8.3701,8.4083,2497505.3457
2012-11-29 14:30:00,21.98,22.07,21.95,22.0,1305773.3428367784,8.4045,8.4389,8.393,8.4122,1305773.3428
2012-11-29 15:00:00,22.0,22.03,21.91,21.98,1539558.0898075553,8.4122,8.4236,8.3778,8.4045,1539558.0898
2012-11-29 15:30:00,21.98,22.02,21.94,21.98,2764314.564029461,8.4045,8.4198,8.3892,8.4045,2764314.564
2012-11-30 09:30:00,21.89,22.13,21.82,22.12,3242337.847469708,8.3701,8.4619,8.3433,8.4581,3242337.8475
2012-11-30 10:00:00,22.12,22.19,22.06,22.19,2109764.78973628,8.4581,8.4848,8.4351,8.4848,2109764.7897
2012-11-30 10:30:00,22.18,22.23,22.14,22.17,1777619.3870277975,8.481,8.5001,8.4657,8.4772,1777619.387
2012-11-30 11:00:00,22.18,22.19,22.02,22.08,1664290.8054169638,8.481,8.4848,8.4198,8.4428,1664290.8054
2012-11-30 11:30:00,22.09,22.19,22.08,22.15,1375148.4913281065,8.4466,8.4848,8.4428,8.4695,1375148.4913
2012-11-30 12:00:00,22.16,22.19,22.14,22.17,1319553.3380850558,8.4733,8.4848,8.4657,8.4772,1319553.3381
2012-11-30 12:30:00,22.17,22.2,22.14,22.15,1240912.330719886,8.4772,8.4886,8.4657,8.4695,1240912.3307
2012-11-30 13:00:00,22.16,22.24,22.12,22.24,1212639.58184842,8.4733,8.5039,8.4581,8.5039,1212639.5818
2012-11-30 13:30:00,22.24,22.28,22.23,22.26,1489902.5896887623,8.5039,8.5192,8.5001,8.5116,1489902.5897
2012-11-30 14:00:00,22.26,22.27,22.22,22.25,840579.7101449276,8.5116,8.5154,8.4963,8.5078,840579.7101
2012-11-30 14:30:00,22.25,22.27,22.19,22.2,1608933.2382988834,8.5078,8.5154,8.4848,8.4886,1608933.2383
2012-11-30 15:00:00,22.2,22.2,22.14,22.19,1509622.2380612972,8.4886,8.4886,8.4657,8.4848,1509622.2381
2012-11-30 15:30:00,22.19,22.31,22.16,22.24,4463530.529817059,8.4848,8.5307,8.4733,8.5039,4463530.5298
2012-12-03 09:30:00,22.38,22.38,21.95,22.15,3298408.172962699,8.5575,8.5575,8.393,8.4695,3298408.173
2012-12-03 10:00:00,22.14,22.14,21.97,21.99,1779282.4899025897,8.4657,8.4657,8.4007,8.4083,1779282.4899
2012-12-03 10:30:00,22.0,22.1,21.95,22.04,1847944.880019007,8.4122,8.4504,8.393,8.4275,1847944.88
2012-12-03 11:00:00,22.04,22.13,22.01,22.07,1288667.1418389166,8.4275,8.4619,8.416,8.4389,1288667.1418
2012-12-03 11:30:00,22.07,22.19,22.04,22.19,883107.6265146115,8.4389,8.4848,8.4275,8.4848,883107.6265
2012-12-03 12:00:00,22.19,22.19,22.1,22.12,607982.8937990022,8.4848,8.4848,8.4504,8.4581,607982.8938
2012-12-03 12:30:00,22.12,22.13,22.02,22.03,664765.9776669042,8.4581,8.4619,8.4198,8.4236,664765.9777
2012-12-03 13:00:00,22.03,22.08,21.99,22.05,608458.0660489427,8.4236,8.4428,8.4083,8.4313,608458.066
2012-12-03 13:30:00,22.06,22.11,22.03,22.1,782133.5234022334,8.4351,8.4542,8.4236,8.4504,782133.5234
2012-12-03 14:00:00,22.09,22.12,22.05,22.07,621762.8890472796,8.4466,8.4581,8.4313,8.4389,621762.889
2012-12-03 14:30:00,22.06,22.06,21.96,21.98,977191.7320028512,8.4351,8.4351,8.3969,8.4045,977191.732
2012-12-03 15:00:00,21.98,22.03,21.87,21.9,1763364.2195295796,8.4045,8.4236,8.3625,8.3739,1763364.2195
2012-12-03 15:30:00,21.9,21.98,21.88,21.9,3365407.460204324,8.3739,8.4045,8.3663,8.3739,3365407.4602
2012-12-04 09:30:00,21.89,21.91,21.75,21.79,2429318.127821335,8.3701,8.3778,8.3166,8.3319,2429318.1278
2012-12-04 10:00:00,21.78,21.88,21.73,21.74,1625801.853171775,8.328,8.3663,8.3089,8.3128,1625801.8532
2012-12-04 10:30:00,21.74,21.78,21.69,21.77,1275599.90496555,8.3128,8.328,8.2936,8.3242,1275599.905
2012-12-04 11:00:00,21.77,21.77,21.64,21.72,1634592.539795676,8.3242,8.3242,8.2745,8.3051,1634592.5398
2012-12-04 11:30:00,21.71,21.94,21.71,21.84,1446661.9149441672,8.3013,8.3892,8.3013,8.351,1446661.9149
2012-12-04 12:00:00,21.84,21.84,21.74,21.79,1317177.4768353528,8.351,8.351,8.3128,8.3319,1317177.4768
2012-12-04 12:30:00,21.79,21.8,21.76,21.8,794012.8296507484,8.3319,8.3357,8.3204,8.3357,794012.8297
2012-12-04 13:00:00,21.8,21.83,21.76,21.8,1083392.729864576,8.3357,8.3472,8.3204,8.3357,1083392.7299
2012-12-04 13:30:00,21.79,21.87,21.76,21.84,1091945.8303635067,8.3319,8.3625,8.3204,8.351,1091945.8304
2012-12-04 14:00:00,21.84,21.85,21.8,21.82,735566.6429080542,8.351,8.3548,8.3357,8.3433,735566.6429
2012-12-04 14:30:00,21.82,21.85,21.74,21.76,1007365.1698740794,8.3433,8.3548,8.3128,8.3204,1007365.1699
2012-12-04 15:00:00,21.76,21.85,21.76,21.81,855072.463768116,8.3204,8.3548,8.3204,8.3395,855072.4638
2012-12-04 15:30:00,21.82,21.88,21.8,21.87,2614160.13304823,8.3433,8.3663,8.3357,8.3625,2614160.133
2012-12-05 09:30:00,21.93,22.1,21.89,21.94,2155381.3257305776,8.3854,8.4504,8.3701,8.3892,2155381.3257
2012-12-05 10:00:00,21.95,22.0,21.79,21.79,1969826.562128772,8.393,8.4122,8.3319,8.3319,1969826.5621
2012-12-05 10:30:00,21.78,21.84,21.68,21.72,2303159.895462105,8.328,8.351,8.2898,8.3051,2303159.8955
2012-12-05 11:00:00,21.72,21.87,21.71,21.83,976241.3875029698,8.3051,8.3625,8.3013,8.3472,976241.3875
2012-12-05 11:30:00,21.84,21.94,21.84,21.92,1229983.368971252,8.351,8.3892,8.351,8.3816,1229983.369
2012-12-05 12:00:00,21.92,22.03,21.92,21.93,850558.3273936802,8.3816,8.4236,8.3816,8.3854,850558.3274
2012-12-05 12:30:00,21.93,22.06,21.93,21.99,870277.9757662152,8.3854,8.4351,8.3854,8.4083,870277.9758
2012-12-05 13:00:00,21.99,22.04,21.96,21.97,1152055.1199809932,8.4083,8.4275,8.3969,8.4007,1152055.12
2012-12-05 13:30:00,21.98,21.98,21.88,21.9,919933.4758850083,8.4045,8.4045,8.3663,8.3739,919933.4759
2012-12-05 14:00:00,21.9,21.95,21.88,21.9,1042527.916369684,8.3739,8.393,8.3663,8.3739,1042527.9164
2012-12-05 14:30:00,21.9,21.95,21.88,21.9,836303.1598954621,8.3739,8.393,8.3663,8.3739,836303.1599
2012-12-05 15:00:00,21.9,22.01,21.9,21.96,880494.1791399382,8.3739,8.416,8.3739,8.3969,880494.1791
2012-12-05 15:30:00,21.95,22.0,21.85,21.89,2468044.6661914946,8.393,8.4122,8.3548,8.3701,2468044.6662
2012-12-06 09:30:00,21.88,22.03,21.79,21.86,1896650.0356379189,8.3663,8.4236,8.3319,8.3586,1896650.0356
2012-12-06 10:00:00,21.86,21.93,21.8,21.93,1723687.336659539,8.3586,8.3854,8.3357,8.3854,1723687.3367
2012-12-06 10:30:00,21.93,22.1,21.9,22.08,1432644.3335709197,8.3854,8.4504,8.3739,8.4428,1432644.3336
2012-12-06 11:00:00,22.08,22.11,22.02,22.11,632691.8507959135,8.4428,8.4542,8.4198,8.4542,632691.8508
2012-12-06 11:30:00,22.11,22.19,22.09,22.11,955571.3946305536,8.4542,8.4848,8.4466,8.4542,955571.3946
2012-12-06 12:00:00,22.12,22.12,22.03,22.07,692801.1404133999,8.4581,8.4581,8.4236,8.4389,692801.1404
2012-12-06 12:30:00,22.07,22.08,22.0,22.03,742219.0544072227,8.4389,8.4428,8.4122,8.4236,742219.0544
2012-12-06 13:00:00,22.03,22.08,22.01,22.05,524590.1639344263,8.4236,8.4428,8.416,8.4313,524590.1639
2012-12-06 13:30:00,22.05,22.08,22.03,22.08,410786.4100736517,8.4313,8.4428,8.4236,8.4428,410786.4101
2012-12-06 14:00:00,22.08,22.08,22.0,22.06,648610.1211689238,8.4428,8.4428,8.4122,8.4351,648610.1212
2012-12-06 14:30:00,22.06,22.07,21.97,21.98,704680.4466619149,8.4351,8.4389,8.4007,8.4045,704680.4467
2012-12-06 15:00:00,21.98,21.99,21.84,21.87,2535994.2979330006,8.4045,8.4083,8.351,8.3625,2535994.2979
2012-12-06 15:30:00,21.87,21.9,21.86,21.88,2730339.748158708,8.3625,8.3739,8.3586,8.3663,2730339.7482
2012-12-07 09:30:00,21.94,22.03,21.81,21.87,3654074.602043241,8.3892,8.4236,8.3395,8.3625,3654074.602
2012-12-07 10:00:00,21.87,21.96,21.85,21.9,3023996.1986220004,8.3625,8.3969,8.3548,8.3739,3023996.1986
2012-12-07 10:30:00,21.9,21.91,21.79,21.83,2207175.100974103,8.3739,8.3778,8.3319,8.3472,2207175.101
2012-12-07 11:00:00,21.82,21.87,21.73,21.8,2343549.536707056,8.3433,8.3625,8.3089,8.3357,2343549.5367
2012-12-07 11:30:00,21.8,21.82,21.71,21.75,2531717.747683536,8.3357,8.3433,8.3013,8.3166,2531717.7477
2012-12-07 12:00:00,21.75,21.76,21.66,21.74,2166310.287479211,8.3166,8.3204,8.2822,8.3128,2166310.2875
2012-12-07 12:30:00,21.74,21.77,21.71,21.76,1090045.1413637444,8.3128,8.3242,8.3013,8.3204,1090045.1414
2012-12-07 13:00:00,21.76,21.81,21.75,21.79,1103349.9643620814,8.3204,8.3395,8.3166,8.3319,1103349.9644
2012-12-07 13:30:00,21.79,21.8,21.71,21.72,1001187.9306248516,8.3319,8.3357,8.3013,8.3051,1001187.9306
2012-12-07 14:00:00,21.72,21.8,21.71,21.76,1174625.8018531718,8.3051,8.3357,8.3013,8.3204,1174625.8019
2012-12-07 14:30:00,21.76,21.82,21.73,21.74,1817533.856022808,8.3204,8.3433,8.3089,8.3128,1817533.856
2012-12-07 15:00:00,21.74,21.79,21.7,21.76,2072226.181990972,8.3128,8.3319,8.2975,8.3204,2072226.182
2012-12-07 15:30:00,21.76,21.81,21.74,21.78,3672131.147540984,8.3204,8.3395,8.3128,8.328,3672131.1475
2012-12-10 09:30:00,21.86,21.88,21.67,21.73,2095034.4499881207,8.3586,8.3663,8.286,8.3089,2095034.45
2012-12-10 10:00:00,21.73,21.74,21.51,21.6,2147065.8113566167,8.3089,8.3128,8.2248,8.2592,2147065.8114
2012-12-10 10:30:00,21.6,21.66,21.58,21.64,1416250.8909479687,8.2592,8.2822,8.2516,8.2745,1416250.8909
2012-12-10 11:00:00,21.64,21.68,21.64,21.66,822760.7507721549,8.2745,8.2898,8.2745,8.2822,822760.7508
2012-12-10 11:30:00,21.66,21.73,21.63,21.65,834164.8847707295,8.2822,8.3089,8.2707,8.2783,834164.8848
2012-12-10 12:00:00,21.65,21.65,21.53,21.53,758612.4970301734,8.2783,8.2783,8.2325,8.2325,758612.497
2012-12-10 12:30:00,21.53,21.56,21.5,21.51,755999.0496555001,8.2325,8.2439,8.221,8.2248,755999.0497
2012-12-10 13:00:00,21.51,21.51,21.46,21.48,1049180.3278688523,8.2248,8.2248,8.2057,8.2133,1049180.3279
2012-12-10 13:30:00,21.48,21.53,21.47,21.47,935138.9878831076,8.2133,8.2325,8.2095,8.2095,935138.9879
2012-12-10 14:00:00,21.47,21.5,21.44,21.47,918983.1313851272,8.2095,8.221,8.198,8.2095,918983.1314
2012-12-10 14:30:00,21.47,21.47,21.38,21.46,1082679.971489665,8.2095,8.2095,8.1751,8.2057,1082679.9715
2012-12-10 15:00:00,21.47,21.49,21.44,21.49,716084.5806604894,8.2095,8.2172,8.198,8.2172,716084.5807
2012-12-10 15:30:00,21.49,21.56,21.47,21.53,2983368.971252079,8.2172,8.2439,8.2095,8.2325,2983368.9713
2012-12-11 09:30:00,21.64,21.87,21.59,21.78,2578522.2143026846,8.2745,8.3625,8.2554,8.328,2578522.2143
2012-12-11 10:00:00,21.79,21.82,21.73,21.81,1438583.986695177,8.3319,8.3433,8.3089,8.3395,1438583.9867
2012-12-11 10:30:00,21.81,21.96,21.81,21.91,2297220.242337848,8.3395,8.3969,8.3395,8.3778,2297220.2423
2012-12-11 11:00:00,21.91,21.97,21.89,21.93,1999287.2416250887,8.3778,8.4007,8.3701,8.3854,1999287.2416
2012-12-11 11:30:00,21.93,21.93,21.87,21.89,1780708.0066524115,8.3854,8.3854,8.3625,8.3701,1780708.0067
2012-12-11 12:00:00,21.89,21.92,21.85,21.89,1062485.1508671893,8.3701,8.3816,8.3548,8.3701,1062485.1509
2012-12-11 12:30:00,21.89,21.91,21.87,21.9,640769.7790449038,8.3701,8.3778,8.3625,8.3739,640769.779
2012-12-11 13:00:00,21.9,21.92,21.89,21.92,1182228.5578522214,8.3739,8.3816,8.3701,8.3816,1182228.5579
2012-12-11 13:30:00,21.92,21.94,21.9,21.93,1029223.0933713472,8.3816,8.3892,8.3739,8.3854,1029223.0934
2012-12-11 14:00:00,21.93,21.95,21.91,21.91,925873.129009266,8.3854,8.393,8.3778,8.3778,925873.129
2012-12-11 14:30:00,21.91,21.92,21.85,21.86,1598954.6210501308,8.3778,8.3816,8.3548,8.3586,1598954.6211
2012-12-11 15:00:00,21.86,21.89,21.75,21.88,2156094.0841054884,8.3586,8.3701,8.3166,8.3663,2156094.0841
2012-12-11 15:30:00,21.87,21.92,21.84,21.88,3722024.233784747,8.3625,8.3816,8.351,8.3663,3722024.2338
2012-12-12 09:30:00,21.9,22.0,21.86,22.0,1995961.0358755048,8.3739,8.4122,8.3586,8.4122,1995961.0359
2012-12-12 10:00:00,22.0,22.08,21.92,22.07,1735804.2290330245,8.4122,8.4428,8.3816,8.4389,1735804.229
2012-12-12 10:30:00,22.07,22.16,22.03,22.03,1789973.8655262534,8.4389,8.4733,8.4236,8.4236,1789973.8655
2012-12-12 11:00:00,22.04,22.06,21.95,21.96,1555951.532430506,8.4275,8.4351,8.393,8.3969,1555951.5324
2012-12-12 11:30:00,21.96,21.98,21.89,21.9,1275124.7327156097,8.3969,8.4045,8.3701,8.3739,1275124.7327
2012-12-12 12:00:00,21.9,21.95,21.82,21.92,1157757.1869802803,8.3739,8.393,8.3433,8.3816,1157757.187
2012-12-12 12:30:00,21.92,22.07,21.89,22.03,1545260.1568068424,8.3816,8.4389,8.3701,8.4236,1545260.1568
2012-12-12 13:00:00,22.03,22.05,21.95,22.01,824423.8536469471,8.4236,8.4313,8.393,8.416,824423.8536
2012-12-12 13:30:00,22.01,22.02,21.94,21.97,1034212.4019957236,8.416,8.4198,8.3892,8.4007,1034212.402
2012-12-12 14:00:00,21.96,22.03,21.95,22.0,857685.9111427893,8.3969,8.4236,8.393,8.4122,857685.9111
2012-12-12 14:30:00,22.0,22.04,21.94,21.95,1150154.4309812307,8.4122,8.4275,8.3892,8.393,1150154.431
2012-12-12 15:00:00,21.95,21.95,21.81,21.85,1011166.5478736042,8.393,8.393,8.3395,8.3548,1011166.5479
2012-12-12 15:30:00,21.84,21.89,21.81,21.83,2970539.320503683,8.351,8.3701,8.3395,8.3472,2970539.3205
2012-12-13 09:30:00,21.8,21.87,21.72,21.75,1158469.9453551914,8.3357,8.3625,8.3051,8.3166,1158469.9454
2012-12-13 10:00:00,21.74,21.85,21.68,21.83,1182466.1439771918,8.3128,8.3548,8.2898,8.3472,1182466.144
2012-12-13 10:30:00,21.83,21.86,21.77,21.77,775481.1119030649,8.3472,8.3586,8.3242,8.3242,775481.1119
2012-12-13 11:00:00,21.78,21.78,21.6,21.63,1549536.707056308,8.328,8.328,8.2592,8.2707,1549536.7071
2012-12-13 11:30:00,21.63,21.68,21.58,21.6,1402233.309574721,8.2707,8.2898,8.2516,8.2592,1402233.3096
2012-12-13 12:00:00,21.61,21.61,21.42,21.42,1404371.5846994536,8.263,8.263,8.1904,8.1904,1404371.5847
2012-12-13 12:30:00,21.42,21.48,21.38,21.45,1264195.7709669755,8.1904,8.2133,8.1751,8.2019,1264195.771
2012-12-13 13:00:00,21.44,21.47,21.39,21.44,914468.9950106912,8.198,8.2095,8.1789,8.198,914468.995
2012-12-13 13:30:00,21.45,21.5,21.42,21.5,851033.4996436208,8.2019,8.221,8.1904,8.221,851033.4996
2012-12-13 14:00:00,21.5,21.5,21.41,21.43,1710620.0997861726,8.221,8.221,8.1866,8.1942,1710620.0998
2012-12-13 14:30:00,21.44,21.56,21.43,21.47,2459253.9795675934,8.198,8.2439,8.1942,8.2095,2459253.9796
2012-12-13 15:00:00,21.47,21.48,21.36,21.37,3551437.3960560705,8.2095,8.2133,8.1675,8.1713,3551437.3961
2012-12-13 15:30:00,21.37,21.53,21.36,21.47,7896174.863387979,8.1713,8.2325,8.1675,8.2095,7896174.8634
2012-12-14 09:30:00,21.52,21.59,21.33,21.34,1664765.9776669042,8.2286,8.2554,8.156,8.1598,1664765.9777
2012-12-14 10:00:00,21.35,21.39,21.28,21.33,1239961.9862200047,8.1636,8.1789,8.1369,8.156,1239961.9862
2012-12-14 10:30:00,21.33,21.39,21.3,21.39,1530767.4031836542,8.156,8.1789,8.1445,8.1789,1530767.4032
2012-12-14 11:00:00,21.39,21.46,21.36,21.36,1576859.1114278927,8.1789,8.2057,8.1675,8.1675,1576859.1114
2012-12-14 11:30:00,21.36,21.39,21.28,21.29,1366357.8047042054,8.1675,8.1789,8.1369,8.1407,1366357.8047
2012-12-14 12:00:00,21.3,21.36,21.27,21.29,1124970.3017343788,8.1445,8.1675,8.133,8.1407,1124970.3017
2012-12-14 12:30:00,21.29,21.34,21.28,21.31,734141.1261582323,8.1407,8.1598,8.1369,8.1483,734141.1262
2012-12-14 13:00:00,21.31,21.33,21.26,21.3,678545.9729151818,8.1483,8.156,8.1292,8.1445,678545.9729
2012-12-14 13:30:00,21.3,21.33,21.26,21.29,923972.4400095036,8.1445,8.156,8.1292,8.1407,923972.44
2012-12-14 14:00:00,21.29,21.32,21.26,21.26,632929.4369208838,8.1407,8.1522,8.1292,8.1292,632929.4369
2012-12-14 14:30:00,21.26,21.28,21.16,21.17,1013779.9952482776,8.1292,8.1369,8.091,8.0948,1013779.9952
2012-12-14 15:00:00,21.17,21.21,21.12,21.15,1823948.6813970064,8.0948,8.1101,8.0757,8.0872,1823948.6814
2012-12-14 15:30:00,21.15,21.2,21.12,21.19,3247564.7422190546,8.0872,8.1063,8.0757,8.1024,3247564.7422
2012-12-17 09:30:00,21.26,21.36,21.13,21.32,2482775.005939653,8.1292,8.1675,8.0795,8.1522,2482775.0059
2012-12-17 10:00:00,21.31,21.38,21.29,21.31,2013779.9952482767,8.1483,8.1751,8.1407,8.1483,2013779.9952
2012-12-17 10:30:00,21.32,21.43,21.31,21.4,1242100.2613447376,8.1522,8.1942,8.1483,8.1827,1242100.2613
2012-12-17 11:00:00,21.41,21.61,21.4,21.6,1617723.9249227846,8.1866,8.263,8.1827,8.2592,1617723.9249
2012-12-17 11:30:00,21.6,21.74,21.6,21.68,1830363.5067712043,8.2592,8.3128,8.2592,8.2898,1830363.5068
2012-12-17 12:00:00,21.68,21.68,21.65,21.66,1014730.3397481588,8.2898,8.2898,8.2783,8.2822,1014730.3397
2012-12-17 12:30:00,21.66,21.68,21.63,21.63,580422.9033024472,8.2822,8.2898,8.2707,8.2707,580422.9033
2012-12-17 13:00:00,21.63,21.66,21.63,21.64,499643.6208125445,8.2707,8.2822,8.2707,8.2745,499643.6208
2012-12-17 13:30:00,21.63,21.63,21.46,21.47,1640769.7790449038,8.2707,8.2707,8.2057,8.2095,1640769.779
2012-12-17 14:00:00,21.47,21.53,21.46,21.5,1033737.2297457828,8.2095,8.2325,8.2057,8.221,1033737.2297
2012-12-17 14:30:00,21.5,21.56,21.5,21.55,861962.4613922547,8.221,8.2439,8.221,8.2401,861962.4614
2012-12-17 15:00:00,21.55,21.59,21.51,21.57,1564267.0468044668,8.2401,8.2554,8.2248,8.2477,1564267.0468
2012-12-17 15:30:00,21.57,21.64,21.56,21.6,4285103.349964363,8.2477,8.2745,8.2439,8.2592,4285103.35
2012-12-18 09:30:00,21.7,21.83,21.66,21.66,3457590.876692801,8.2975,8.3472,8.2822,8.2822,3457590.8767
2012-12-18 10:00:00,21.66,21.87,21.64,21.82,2290567.830838679,8.2822,8.3625,8.2745,8.3433,2290567.8308
2012-12-18 10:30:00,21.82,22.06,21.8,22.05,3478736.041815158,8.3433,8.4351,8.3357,8.4313,3478736.0418
2012-12-18 11:00:00,22.05,22.11,21.97,22.07,2825374.1981468285,8.4313,8.4542,8.4007,8.4389,2825374.1981
2012-12-18 11:30:00,22.06,22.07,21.99,22.03,1182703.730102162,8.4351,8.4389,8.4083,8.4236,1182703.7301
2012-12-18 12:00:00,22.03,22.03,21.94,21.98,1602043.2406747446,8.4236,8.4236,8.3892,8.4045,1602043.2407
2012-12-18 12:30:00,21.98,22.06,21.94,21.99,1442860.5369446424,8.4045,8.4351,8.3892,8.4083,1442860.5369
2012-12-18 13:00:00,21.99,22.03,21.79,21.79,2720123.544784985,8.4083,8.4236,8.3319,8.3319,2720123.5448
2012-12-18 13:30:00,21.79,21.85,21.77,21.84,1710620.0997861726,8.3319,8.3548,8.3242,8.351,1710620.0998
2012-12-18 14:00:00,21.84,21.96,21.82,21.94,1404609.170824424,8.351,8.3969,8.3433,8.3892,1404609.1708
2012-12-18 14:30:00,21.93,21.97,21.87,21.92,1448325.0178189594,8.3854,8.4007,8.3625,8.3816,1448325.0178
2012-12-18 15:00:00,21.92,21.94,21.79,21.79,2313613.6849607984,8.3816,8.3892,8.3319,8.3319,2313613.685
2012-12-18 15:30:00,21.79,21.9,21.75,21.86,5694939.415538133,8.3319,8.3739,8.3166,8.3586,5694939.4155
2012-12-19 09:30:00,21.9,21.93,21.58,21.64,2651936.326918508,8.3739,8.3854,8.2516,8.2745,2651936.3269
2012-12-19 10:00:00,21.64,21.72,21.61,21.66,1258018.5317177477,8.2745,8.3051,8.263,8.2822,1258018.5317
2012-12-19 10:30:00,21.66,21.71,21.63,21.67,1390829.1755761465,8.2822,8.3013,8.2707,8.286,1390829.1756
2012-12-19 11:00:00,21.67,21.78,21.55,21.63,2153718.2228557854,8.286,8.328,8.2401,8.2707,2153718.2229
2012-12-19 11:30:00,21.63,21.67,21.58,21.61,1444998.812069375,8.2707,8.286,8.2516,8.263,1444998.8121
2012-12-19 12:00:00,21.61,21.67,21.6,21.66,1178902.3521026373,8.263,8.286,8.2592,8.2822,1178902.3521
2012-12-19 12:30:00,21.66,21.68,21.6,21.66,863625.5642670469,8.2822,8.2898,8.2592,8.2822,863625.5643
2012-12-19 13:00:00,21.66,21.72,21.64,21.7,1036113.090995486,8.2822,8.3051,8.2745,8.2975,1036113.091
2012-12-19 13:30:00,21.7,21.71,21.6,21.68,816583.5115229271,8.2975,8.3013,8.2592,8.2898,816583.5115
2012-12-19 14:00:00,21.68,21.69,21.63,21.68,783559.0401520551,8.2898,8.2936,8.2707,8.2898,783559.0402
2012-12-19 14:30:00,21.68,21.68,21.6,21.62,949869.3276312664,8.2898,8.2898,8.2592,8.2669,949869.3276
2012-12-19 15:00:00,21.61,21.66,21.59,21.65,1169398.9071038251,8.263,8.2822,8.2554,8.2783,1169398.9071
2012-12-19 15:30:00,21.65,21.71,21.59,21.59,2511522.9270610595,8.2783,8.3013,8.2554,8.2554,2511522.9271
2012-12-20 09:30:00,21.67,21.75,21.43,21.48,2891660.7270135423,8.286,8.3166,8.1942,8.2133,2891660.727
2012-12-20 10:00:00,21.48,21.66,21.47,21.58,2301971.9648372536,8.2133,8.2822,8.2095,8.2516,2301971.9648
2012-12-20 10:30:00,21.59,21.66,21.58,21.63,1009741.0311237824,8.2554,8.2822,8.2516,8.2707,1009741.0311
2012-12-20 11:00:00,21.63,21.69,21.58,21.61,1129009.265858874,8.2707,8.2936,8.2516,8.263,1129009.2659
2012-12-20 11:30:00,21.62,21.81,21.61,21.77,1839391.779520076,8.2669,8.3395,8.263,8.3242,1839391.7795
2012-12-20 12:00:00,21.77,21.88,21.7,21.75,1745545.2601568068,8.3242,8.3663,8.2975,8.3166,1745545.2602
2012-12-20 12:30:00,21.76,21.78,21.71,21.71,745545.2601568069,8.3204,8.328,8.3013,8.3013,745545.2602
2012-12-20 13:00:00,21.72,21.79,21.67,21.77,533143.264433357,8.3051,8.3319,8.286,8.3242,533143.2644
2012-12-20 13:30:00,21.77,21.87,21.77,21.84,837253.5043953434,8.3242,8.3625,8.3242,8.351,837253.5044
2012-12-20 14:00:00,21.84,21.86,21.75,21.85,866714.1838916608,8.351,8.3586,8.3166,8.3548,866714.1839
2012-12-20 14:30:00,21.85,21.95,21.64,21.93,1907816.583511523,8.3548,8.393,8.2745,8.3854,1907816.5835
2012-12-20 15:00:00,21.92,21.95,21.87,21.88,1459253.9795675932,8.3816,8.393,8.3625,8.3663,1459253.9796
2012-12-20 15:30:00,21.88,21.96,21.87,21.94,2916132.0978854834,8.3663,8.3969,8.3625,8.3892,2916132.0979
2012-12-21 09:30:00,21.64,21.65,21.34,21.62,12391066.761701116,8.2745,8.2783,8.1598,8.2669,12391066.7617
2012-12-21 10:00:00,21.62,21.67,21.55,21.59,2093608.9332382989,8.2669,8.286,8.2401,8.2554,2093608.9332
2012-12-21 10:30:00,21.59,21.66,21.56,21.64,1382276.0750772154,8.2554,8.2822,8.2439,8.2745,1382276.0751
2012-12-21 11:00:00,21.64,21.66,21.56,21.58,878118.3178902352,8.2745,8.2822,8.2439,8.2516,878118.3179
2012-12-21 11:30:00,21.59,21.59,21.48,21.55,1310762.6514611547,8.2554,8.2554,8.2133,8.2401,1310762.6515
2012-12-21 12:00:00,21.55,21.58,21.44,21.45,821810.4062722737,8.2401,8.2516,8.198,8.2019,821810.4063
2012-12-21 12:30:00,21.46,21.55,21.45,21.55,1018531.7177476836,8.2057,8.2401,8.2019,8.2401,1018531.7177
2012-12-21 13:00:00,21.55,21.56,21.47,21.52,633642.1952957948,8.2401,8.2439,8.2095,8.2286,633642.1953
2012-12-21 13:30:00,21.52,21.58,21.51,21.55,564267.0468044666,8.2286,8.2516,8.2248,8.2401,564267.0468
2012-12-21 14:00:00,21.56,21.58,21.51,21.52,467331.9078165835,8.2439,8.2516,8.2248,8.2286,467331.9078
2012-12-21 14:30:00,21.52,21.55,21.49,21.53,450463.2929436921,8.2286,8.2401,8.2172,8.2325,450463.2929
2012-12-21 15:00:00,21.54,21.56,21.52,21.56,680209.0757899738,8.2363,8.2439,8.2286,8.2439,680209.0758
2012-12-21 15:30:00,21.56,21.65,21.55,21.63,2040864.813494892,8.2439,8.2783,8.2401,8.2707,2040864.8135
2012-12-24 09:30:00,21.5,21.8,21.46,21.58,1937039.67688287,8.221,8.3357,8.2057,8.2516,1937039.6769
2012-12-24 10:00:00,21.58,21.68,21.57,21.57,954858.6362556427,8.2516,8.2898,8.2477,8.2477,954858.6363
2012-12-24 10:30:00,21.56,21.6,21.44,21.47,1699453.5519125685,8.2439,8.2592,8.198,8.2095,1699453.5519
2012-12-24 11:00:00,21.47,21.57,21.46,21.57,795675.9325255405,8.2095,8.2477,8.2057,8.2477,795675.9325
2012-12-24 11:30:00,21.57,21.61,21.55,21.57,634830.1259206462,8.2477,8.263,8.2401,8.2477,634830.1259
2012-12-24 12:00:00,21.57,21.58,21.52,21.52,665241.1499168449,8.2477,8.2516,8.2286,8.2286,665241.1499
2012-12-24 12:30:00,21.52,21.56,21.48,21.51,1762889.047279639,8.2286,8.2439,8.2133,8.2248,1762889.0473
2012-12-26 09:30:00,21.47,21.51,21.13,21.28,3609408.410548824,8.2095,8.2248,8.0795,8.1369,3609408.4105
2012-12-26 10:00:00,21.28,21.37,21.26,21.31,1440484.6756949394,8.1369,8.1713,8.1292,8.1483,1440484.6757
2012-12-26 10:30:00,21.31,21.33,21.2,21.23,750296.9826562129,8.1483,8.156,8.1063,8.1177,750296.9827
2012-12-26 11:00:00,21.22,21.23,21.05,21.08,1658351.152292706,8.1139,8.1177,8.0489,8.0604,1658351.1523
2012-12-26 11:30:00,21.09,21.24,21.04,21.19,1256355.4288429555,8.0642,8.1216,8.0451,8.1024,1256355.4288
2012-12-26 12:00:00,21.19,21.19,21.06,21.13,813970.0641482538,8.1024,8.1024,8.0527,8.0795,813970.0641
2012-12-26 12:30:00,21.12,21.12,21.07,21.11,774293.1812782134,8.0757,8.0757,8.0566,8.0719,774293.1813
2012-12-26 13:00:00,21.11,21.11,20.98,21.1,918507.9591351864,8.0719,8.0719,8.0221,8.068,918507.9591
2012-12-26 13:30:00,21.1,21.12,21.07,21.1,534568.7811831789,8.068,8.0757,8.0566,8.068,534568.7812
2012-12-26 14:00:00,21.1,21.17,21.1,21.13,671893.5614160133,8.068,8.0948,8.068,8.0795,671893.5614
2012-12-26 14:30:00,21.13,21.17,21.1,21.15,641482.5374198147,8.0795,8.0948,8.068,8.0872,641482.5374
2012-12-26 15:00:00,21.15,21.17,21.12,21.15,860299.3585174626,8.0872,8.0948,8.0757,8.0872,860299.3585
2012-12-26 15:30:00,21.15,21.15,21.1,21.15,1808505.5832739368,8.0872,8.0872,8.068,8.0872,1808505.5833
2012-12-27 09:30:00,21.24,21.32,21.14,21.2,1610596.3411736756,8.1216,8.1522,8.0833,8.1063,1610596.3412
2012-12-27 10:00:00,21.2,21.2,20.94,20.97,2550487.051556189,8.1063,8.1063,8.0069,8.0183,2550487.0516
2012-12-27 10:30:00,20.96,21.19,20.96,21.13,1658826.3245426468,8.0145,8.1024,8.0145,8.0795,1658826.3245
2012-12-27 11:00:00,21.14,21.19,21.04,21.1,1396293.6564504632,8.0833,8.1024,8.0451,8.068,1396293.6565
2012-12-27 11:30:00,21.1,21.14,21.02,21.05,784746.9707769067,8.068,8.0833,8.0374,8.0489,784746.9708
2012-12-27 12:00:00,21.05,21.07,21.0,21.07,1094084.1054882396,8.0489,8.0566,8.0298,8.0566,1094084.1055
2012-12-27 12:30:00,21.06,21.07,20.91,20.97,879306.2485150867,8.0527,8.0566,7.9954,8.0183,879306.2485
2012-12-27 13:00:00,20.98,21.08,20.95,20.97,958660.0142551676,8.0221,8.0604,8.0107,8.0183,958660.0143
2012-12-27 13:30:00,20.97,20.99,20.93,20.95,584699.4535519126,8.0183,8.026,8.003,8.0107,584699.4536
2012-12-27 14:00:00,20.95,20.97,20.91,20.91,726775.956284153,8.0107,8.0183,7.9954,7.9954,726775.9563
2012-12-27 14:30:00,20.91,21.07,20.91,21.07,1450225.7068187215,7.9954,8.0566,7.9954,8.0566,1450225.7068
2012-12-27 15:00:00,21.07,21.2,21.05,21.15,1165359.94297933,8.0566,8.1063,8.0489,8.0872,1165359.943
2012-12-27 15:30:00,21.15,21.26,21.15,21.17,2481587.0753148017,8.0872,8.1292,8.0872,8.0948,2481587.0753
2012-12-28 09:30:00,21.0,21.13,20.95,21.12,958660.0142551676,8.0298,8.0795,8.0107,8.0757,958660.0143
2012-12-28 10:00:00,21.12,21.16,20.99,21.08,947731.0525065336,8.0757,8.091,8.026,8.0604,947731.0525
2012-12-28 10:30:00,21.08,21.23,21.07,21.14,916607.270135424,8.0604,8.1177,8.0566,8.0833,916607.2701
2012-12-28 11:00:00,21.15,21.18,21.08,21.08,524590.1639344263,8.0872,8.0986,8.0604,8.0604,524590.1639
2012-12-28 11:30:00,21.08,21.12,21.06,21.06,520788.7859349014,8.0604,8.0757,8.0527,8.0527,520788.7859
2012-12-28 12:00:00,21.06,21.12,21.04,21.12,1328819.1969588976,8.0527,8.0757,8.0451,8.0757,1328819.197
2012-12-28 12:30:00,21.12,21.13,21.08,21.08,564267.0468044666,8.0757,8.0795,8.0604,8.0604,564267.0468
2012-12-28 13:00:00,21.08,21.17,21.08,21.14,506058.4461867427,8.0604,8.0948,8.0604,8.0833,506058.4462
2012-12-28 13:30:00,21.15,21.2,21.12,21.15,397244.0009503445,8.0872,8.1063,8.0757,8.0872,397244.001
2012-12-28 14:00:00,21.15,21.16,21.09,21.1,386552.62532668095,8.0872,8.091,8.0642,8.068,386552.6253
2012-12-28 14:30:00,21.1,21.12,21.08,21.11,357091.9458303635,8.068,8.0757,8.0604,8.0719,357091.9458
2012-12-28 15:00:00,21.11,21.15,21.08,21.12,409123.3071988596,8.0719,8.0872,8.0604,8.0757,409123.3072
2012-12-28 15:30:00,21.12,21.15,20.97,20.97,3099786.1724875267,8.0757,8.0872,8.0183,8.0183,3099786.1725
2012-12-31 09:30:00,20.98,21.16,20.71,21.11,1879781.420765028,8.0221,8.091,7.9189,8.0719,1879781.4208
2012-12-31 10:00:00,21.12,21.21,21.07,21.14,1183416.488477073,8.0757,8.1101,8.0566,8.0833,1183416.4885
2012-12-31 10:30:00,21.14,21.18,21.07,21.07,759087.669280114,8.0833,8.0986,8.0566,8.0566,759087.6693
2012-12-31 11:00:00,21.07,21.15,21.07,21.08,537419.8146828226,8.0566,8.0872,8.0566,8.0604,537419.8147
2012-12-31 11:30:00,21.08,21.12,21.05,21.07,698028.0351627466,8.0604,8.0757,8.0489,8.0566,698028.0352
2012-12-31 12:00:00,21.07,21.14,21.07,21.09,724875.2672843906,8.0566,8.0833,8.0566,8.0642,724875.2673
2012-12-31 12:30:00,21.09,21.26,21.07,21.13,1777381.8009028274,8.0642,8.1292,8.0566,8.0795,1777381.8009
2012-12-31 13:00:00,21.13,21.28,21.11,21.23,913518.6505108102,8.0795,8.1369,8.0719,8.1177,913518.6505
2012-12-31 13:30:00,21.23,21.34,21.12,21.18,1115942.028985507,8.1177,8.1598,8.0757,8.0986,1115942.029
2012-12-31 14:00:00,21.18,21.32,21.17,21.32,637918.7455452601,8.0986,8.1522,8.0948,8.1522,637918.7455
2012-12-31 14:30:00,21.32,21.51,21.3,21.47,1586362.5564267046,8.1522,8.2248,8.1445,8.2095,1586362.5564
2012-12-31 15:00:00,21.48,21.55,21.34,21.35,1338797.8142076505,8.2133,8.2401,8.1598,8.1636,1338797.8142
2012-12-31 15:30:00,21.36,21.5,21.36,21.48,2572344.975053457,8.1675,8.221,8.1675,8.2133,2572344.9751
2013-01-02 09:30:00,22.07,22.22,21.93,22.08,4557852.221430268,8.4389,8.4963,8.3854,8.4428,4557852.2214
2013-01-02 10:00:00,22.08,22.14,21.97,22.06,1935614.160133048,8.4428,8.4657,8.4007,8.4351,1935614.1601
2013-01-02 10:30:00,22.06,22.1,21.96,22.01,1478260.8695652175,8.4351,8.4504,8.3969,8.416,1478260.8696
2013-01-02 11:00:00,22.01,22.03,21.9,21.99,1371347.1133285817,8.416,8.4236,8.3739,8.4083,1371347.1133
2013-01-02 11:30:00,21.98,22.08,21.97,22.01,1244713.7087194107,8.4045,8.4428,8.4007,8.416,1244713.7087
2013-01-02 12:00:00,22.01,22.08,21.98,22.07,775718.6980280352,8.416,8.4428,8.4045,8.4389,775718.698
2013-01-02 12:30:00,22.07,22.15,22.06,22.14,914231.4088857212,8.4389,8.4695,8.4351,8.4657,914231.4089
2013-01-02 13:00:00,22.14,22.2,22.12,22.19,1123782.3711095273,8.4657,8.4886,8.4581,8.4848,1123782.3711
2013-01-02 13:30:00,22.19,22.27,22.17,22.25,1766452.8391541934,8.4848,8.5154,8.4772,8.5078,1766452.8392
2013-01-02 14:00:00,22.25,22.42,22.24,22.42,2280351.627464956,8.5078,8.5728,8.5039,8.5728,2280351.6275
2013-01-02 14:30:00,22.41,22.43,22.28,22.4,3028510.3349964363,8.5689,8.5766,8.5192,8.5651,3028510.335
2013-01-02 15:00:00,22.4,22.53,22.4,22.51,3124257.543359468,8.5651,8.6148,8.5651,8.6072,3124257.5434
2013-01-02 15:30:00,22.51,22.6,22.44,22.56,6936326.91850796,8.6072,8.6416,8.5804,8.6263,6936326.9185
2013-01-03 09:30:00,22.52,22.58,22.36,22.46,2674507.0087906867,8.611,8.6339,8.5498,8.5881,2674507.0088
2013-01-03 10:00:00,22.46,22.47,22.24,22.33,2942028.9855072466,8.5881,8.5919,8.5039,8.5384,2942028.9855
2013-01-03 10:30:00,22.33,22.36,22.24,22.24,1543121.8816821098,8.5384,8.5498,8.5039,8.5039,1543121.8817
2013-01-03 11:00:00,22.25,22.33,22.21,22.32,1779757.6621525304,8.5078,8.5384,8.4925,8.5345,1779757.6622
2013-01-03 11:30:00,22.32,22.34,22.24,22.24,1266096.459966738,8.5345,8.5422,8.5039,8.5039,1266096.46
2013-01-03 12:00:00,22.24,22.29,22.23,22.25,998099.3110002376,8.5039,8.5231,8.5001,8.5078,998099.311
2013-01-03 12:30:00,22.26,22.27,22.18,22.18,1424803.9914468997,8.5116,8.5154,8.481,8.481,1424803.9914
2013-01-03 13:00:00,22.19,22.25,22.14,22.25,1573532.9056783083,8.4848,8.5078,8.4657,8.5078,1573532.9057
2013-01-03 13:30:00,22.25,22.27,22.2,22.22,511522.9270610596,8.5078,8.5154,8.4886,8.4963,511522.9271
2013-01-03 14:00:00,22.22,22.27,22.1,22.12,1594678.0708006653,8.4963,8.5154,8.4504,8.4581,1594678.0708
2013-01-03 14:30:00,22.12,22.12,22.03,22.05,1294844.3810881444,8.4581,8.4581,8.4236,8.4313,1294844.3811
2013-01-03 15:00:00,22.05,22.07,21.97,22.0,1604656.688049418,8.4313,8.4389,8.4007,8.4122,1604656.688
2013-01-03 15:30:00,22.0,22.1,21.95,22.1,4345450.2257068185,8.4122,8.4504,8.393,8.4504,4345450.2257
2013-01-04 09:30:00,22.08,22.24,22.03,22.24,1434069.8503207413,8.4428,8.5039,8.4236,8.5039,1434069.8503
2013-01-04 10:00:00,22.23,22.25,22.08,22.18,1537419.814682823,8.5001,8.5078,8.4428,8.481,1537419.8147
2013-01-04 10:30:00,22.18,22.19,21.98,22.03,1333808.505583274,8.481,8.4848,8.4045,8.4236,1333808.5056
2013-01-04 11:00:00,22.04,22.17,22.03,22.16,664765.9776669042,8.4275,8.4772,8.4236,8.4733,664765.9777
2013-01-04 11:30:00,22.16,22.24,22.15,22.22,748158.7075314802,8.4733,8.5039,8.4695,8.4963,748158.7075
2013-01-04 12:00:00,22.22,22.27,22.22,22.26,507008.7906866239,8.4963,8.5154,8.4963,8.5116,507008.7907
2013-01-04 12:30:00,22.26,22.32,22.26,22.31,952245.1888809694,8.5116,8.5345,8.5116,8.5307,952245.1889
2013-01-04 13:00:00,22.31,22.35,22.3,22.35,678545.9729151818,8.5307,8.546,8.5269,8.546,678545.9729
2013-01-04 13:30:00,22.35,22.36,22.26,22.28,938702.7797576622,8.546,8.5498,8.5116,8.5192,938702.7798
2013-01-04 14:00:00,22.28,22.33,22.28,22.32,731527.678783559,8.5192,8.5384,8.5192,8.5345,731527.6788
2013-01-04 14:30:00,22.32,22.32,22.29,22.3,749584.224281302,8.5345,8.5345,8.5231,8.5269,749584.2243
2013-01-04 15:00:00,22.3,22.32,22.26,22.26,1374198.146828225,8.5269,8.5345,8.5116,8.5116,1374198.1468
2013-01-04 15:30:00,22.27,22.27,22.19,22.22,2616773.5804229034,8.5154,8.5154,8.4848,8.4963,2616773.5804
2013-01-07 09:30:00,22.11,22.17,21.91,22.05,4325492.991209313,8.4542,8.4772,8.3778,8.4313,4325492.9912
2013-01-07 10:00:00,22.06,22.13,21.99,22.1,2595390.829175576,8.4351,8.4619,8.4083,8.4504,2595390.8292
2013-01-07 10:30:00,22.1,22.16,22.04,22.04,2651461.1546685672,8.4504,8.4733,8.4275,8.4275,2651461.1547
2013-01-07 11:00:00,22.05,22.13,22.04,22.12,2116892.3734853887,8.4313,8.4619,8.4275,8.4581,2116892.3735
2013-01-07 11:30:00,22.12,22.16,22.06,22.06,3191256.830601093,8.4581,8.4733,8.4351,8.4351,3191256.8306
2013-01-07 12:00:00,22.06,22.1,22.03,22.08,2100261.344737468,8.4351,8.4504,8.4236,8.4428,2100261.3447
2013-01-07 12:30:00,22.07,22.14,22.06,22.12,2240437.158469945,8.4389,8.4657,8.4351,8.4581,2240437.1585
2013-01-07 13:00:00,22.12,22.14,22.1,22.12,944642.4328819196,8.4581,8.4657,8.4504,8.4581,944642.4329
2013-01-07 13:30:00,22.12,22.17,22.1,22.14,1566167.735804229,8.4581,8.4772,8.4504,8.4657,1566167.7358
2013-01-07 14:00:00,22.14,22.22,22.11,22.22,1717272.5112853409,8.4657,8.4963,8.4542,8.4963,1717272.5113
2013-01-07 14:30:00,22.22,22.46,22.22,22.46,5626989.783796626,8.4963,8.5881,8.4963,8.5881,5626989.7838
2013-01-07 15:00:00,22.46,22.49,22.38,22.48,4689474.934663815,8.5881,8.5995,8.5575,8.5957,4689474.9347
2013-01-07 15:30:00,22.48,22.55,22.44,22.52,11823711.095272036,8.5957,8.6225,8.5804,8.611,11823711.0953
2013-01-08 09:30:00,22.46,22.81,22.45,22.5,4821810.4062722735,8.5881,8.7219,8.5842,8.6034,4821810.4063
2013-01-08 10:00:00,22.5,22.53,22.32,22.51,2878355.904015206,8.6034,8.6148,8.5345,8.6072,2878355.904
2013-01-08 10:30:00,22.51,22.52,22.33,22.41,1440247.089569969,8.6072,8.611,8.5384,8.5689,1440247.0896
2013-01-08 11:00:00,22.41,22.49,22.38,22.39,1738180.0902827275,8.5689,8.5995,8.5575,8.5613,1738180.0903
2013-01-08 11:30:00,22.39,22.42,22.36,22.42,777144.214777857,8.5613,8.5728,8.5498,8.5728,777144.2148
2013-01-08 12:00:00,22.42,22.49,22.41,22.43,597529.1043003089,8.5728,8.5995,8.5689,8.5766,597529.1043
2013-01-08 12:30:00,22.43,22.46,22.35,22.35,566167.735804229,8.5766,8.5881,8.546,8.546,566167.7358
2013-01-08 13:00:00,22.35,22.41,22.35,22.38,495129.4844381088,8.546,8.5689,8.546,8.5575,495129.4844
2013-01-08 13:30:00,22.38,22.4,22.1,22.13,2797101.4492753623,8.5575,8.5651,8.4504,8.4619,2797101.4493
2013-01-08 14:00:00,22.13,22.28,22.13,22.21,2099311.000237586,8.4619,8.5192,8.4619,8.4925,2099311.0002
2013-01-08 14:30:00,22.21,22.23,22.14,22.18,844618.6742694227,8.4925,8.5001,8.4657,8.481,844618.6743
2013-01-08 15:00:00,22.18,22.28,22.18,22.23,1646947.0182941316,8.481,8.5192,8.481,8.5001,1646947.0183
2013-01-08 15:30:00,22.23,22.24,22.14,22.14,3153718.2228557854,8.5001,8.5039,8.4657,8.4657,3153718.2229
2013-01-09 09:30:00,22.23,22.3,22.08,22.17,1756474.2219054408,8.5001,8.5269,8.4428,8.4772,1756474.2219
2013-01-09 10:00:00,22.17,22.48,22.16,22.39,1982656.212877168,8.4772,8.5957,8.4733,8.5613,1982656.2129
2013-01-09 10:30:00,22.39,22.4,22.29,22.34,1274411.9743406984,8.5613,8.5651,8.5231,8.5422,1274411.9743
2013-01-09 11:00:00,22.34,22.36,22.27,22.27,1034449.9881206938,8.5422,8.5498,8.5154,8.5154,1034449.9881
2013-01-09 11:30:00,22.27,22.32,22.22,22.26,1111665.4787360418,8.5154,8.5345,8.4963,8.5116,1111665.4787
2013-01-09 12:00:00,22.25,22.3,22.24,22.26,649085.2934188644,8.5078,8.5269,8.5039,8.5116,649085.2934
2013-01-09 12:30:00,22.26,22.27,22.23,22.27,1104300.3088619623,8.5116,8.5154,8.5001,8.5154,1104300.3089
2013-01-09 13:00:00,22.26,22.27,22.22,22.27,1271323.354716085,8.5116,8.5154,8.4963,8.5154,1271323.3547
2013-01-09 13:30:00,22.27,22.28,22.21,22.23,1188405.7971014492,8.5154,8.5192,8.4925,8.5001,1188405.7971
2013-01-09 14:00:00,22.23,22.27,22.22,22.24,922071.7510097412,8.5001,8.5154,8.4963,8.5039,922071.751
2013-01-09 14:30:00,22.24,22.26,22.19,22.2,837491.0905203136,8.5039,8.5116,8.4848,8.4886,837491.0905
2013-01-09 15:00:00,22.19,22.23,22.16,22.19,1496792.587312901,8.4848,8.5001,8.4733,8.4848,1496792.5873
2013-01-09 15:30:00,22.18,22.21,22.13,22.21,2657400.807792825,8.481,8.4925,8.4619,8.4925,2657400.8078
2013-01-10 09:30:00,22.45,22.52,22.24,22.31,2003326.2057495844,8.5842,8.611,8.5039,8.5307,2003326.2057
2013-01-10 10:00:00,22.31,22.31,22.19,22.19,1017818.9593727726,8.5307,8.5307,8.4848,8.4848,1017818.9594
2013-01-10 10:30:00,22.19,22.19,22.08,22.15,1578997.386552625,8.4848,8.4848,8.4428,8.4695,1578997.3866
2013-01-10 11:00:00,22.15,22.2,22.07,22.12,858398.6695177002,8.4695,8.4886,8.4389,8.4581,858398.6695
2013-01-10 11:30:00,22.13,22.17,22.11,22.16,639344.262295082,8.4619,8.4772,8.4542,8.4733,639344.2623
2013-01-10 12:00:00,22.16,22.19,22.13,22.17,645283.9154193396,8.4733,8.4848,8.4619,8.4772,645283.9154
2013-01-10 12:30:00,22.17,22.2,22.16,22.2,449037.7761938703,8.4772,8.4886,8.4733,8.4886,449037.7762
2013-01-10 13:00:00,22.19,22.25,22.18,22.22,543834.6400570207,8.4848,8.5078,8.481,8.4963,543834.6401
2013-01-10 13:30:00,22.22,22.23,22.19,22.22,497030.1734378712,8.4963,8.5001,8.4848,8.4963,497030.1734
2013-01-10 14:00:00,22.22,22.23,22.17,22.19,459253.97956759325,8.4963,8.5001,8.4772,8.4848,459253.9796
2013-01-10 14:30:00,22.18,22.26,22.17,22.24,1456165.3599429794,8.481,8.5116,8.4772,8.5039,1456165.3599
2013-01-10 15:00:00,22.24,22.27,22.24,22.27,930862.4376336422,8.5039,8.5154,8.5039,8.5154,930862.4376
2013-01-10 15:30:00,22.27,22.34,22.23,22.3,4127583.749109052,8.5154,8.5422,8.5001,8.5269,4127583.7491
2013-01-11 09:30:00,22.37,22.48,22.33,22.4,3042765.502494654,8.5536,8.5957,8.5384,8.5651,3042765.5025
2013-01-11 10:00:00,22.4,22.59,22.36,22.53,3631028.747921121,8.5651,8.6378,8.5498,8.6148,3631028.7479
2013-01-11 10:30:00,22.53,22.66,22.48,22.53,2658826.3245426468,8.6148,8.6645,8.5957,8.6148,2658826.3245
2013-01-11 11:00:00,22.53,22.63,22.53,22.58,1740080.77928249,8.6148,8.6531,8.6148,8.6339,1740080.7793
2013-01-11 11:30:00,22.58,22.64,22.56,22.56,1217391.3043478262,8.6339,8.6569,8.6263,8.6263,1217391.3043
2013-01-11 12:00:00,22.56,22.58,22.48,22.52,1308386.7902114517,8.6263,8.6339,8.5957,8.611,1308386.7902
2013-01-11 12:30:00,22.52,22.59,22.51,22.55,1536231.884057971,8.611,8.6378,8.6072,8.6225,1536231.8841
2013-01-11 13:00:00,22.55,22.56,22.5,22.54,1343549.5367070565,8.6225,8.6263,8.6034,8.6186,1343549.5367
2013-01-11 13:30:00,22.53,22.57,22.51,22.52,874554.5260156807,8.6148,8.6301,8.6072,8.611,874554.526
2013-01-11 14:00:00,22.52,22.53,22.51,22.51,1244238.5364694702,8.611,8.6148,8.6072,8.6072,1244238.5365
2013-01-11 14:30:00,22.52,22.57,22.51,22.56,1229745.7828462818,8.611,8.6301,8.6072,8.6263,1229745.7828
2013-01-11 15:00:00,22.56,22.58,22.54,22.56,1583511.5229270612,8.6263,8.6339,8.6186,8.6263,1583511.5229
2013-01-11 15:30:00,22.57,22.61,22.54,22.61,3598954.6210501306,8.6301,8.6454,8.6186,8.6454,3598954.6211
2013-01-14 09:30:00,22.55,22.59,22.36,22.41,4304110.239961986,8.6225,8.6378,8.5498,8.5689,4304110.24
2013-01-14 10:00:00,22.4,22.41,22.29,22.32,2598479.4488001904,8.5651,8.5689,8.5231,8.5345,2598479.4488
2013-01-14 10:30:00,22.32,22.36,22.26,22.29,1777144.214777857,8.5345,8.5498,8.5116,8.5231,1777144.2148
2013-01-14 11:00:00,22.3,22.43,22.28,22.38,1904965.5500118795,8.5269,8.5766,8.5192,8.5575,1904965.55
2013-01-14 11:30:00,22.39,22.43,22.36,22.38,1592302.2095509623,8.5613,8.5766,8.5498,8.5575,1592302.2096
2013-01-14 12:00:00,22.38,22.39,22.31,22.32,842955.5713946306,8.5575,8.5613,8.5307,8.5345,842955.5714
2013-01-14 12:30:00,22.32,22.38,22.31,22.35,537182.2285578522,8.5345,8.5575,8.5307,8.546,537182.2286
2013-01-14 13:00:00,22.35,22.39,22.32,22.36,621525.3029223094,8.546,8.5613,8.5345,8.5498,621525.3029
2013-01-14 13:30:00,22.37,22.37,22.26,22.28,1227132.3354716084,8.5536,8.5536,8.5116,8.5192,1227132.3355
2013-01-14 14:00:00,22.27,22.47,22.24,22.4,1818246.6143977195,8.5154,8.5919,8.5039,8.5651,1818246.6144
2013-01-14 14:30:00,22.4,22.45,22.35,22.37,734141.1261582323,8.5651,8.5842,8.546,8.5536,734141.1262
2013-01-14 15:00:00,22.37,22.41,22.33,22.37,1808980.7555238768,8.5536,8.5689,8.5384,8.5536,1808980.7555
2013-01-14 15:30:00,22.37,22.39,22.29,22.39,2519363.26918508,8.5536,8.5613,8.5231,8.5613,2519363.2692
2013-01-15 09:30:00,22.39,22.5,22.23,22.24,2723449.750534569,8.5613,8.6034,8.5001,8.5039,2723449.7505
2013-01-15 10:00:00,22.24,22.3,22.17,22.22,1849132.8106438585,8.5039,8.5269,8.4772,8.4963,1849132.8106
2013-01-15 10:30:00,22.22,22.24,22.16,22.22,1335234.0223330958,8.4963,8.5039,8.4733,8.4963,1335234.0223
2013-01-15 11:00:00,22.22,22.27,22.22,22.22,1312425.7543359469,8.4963,8.5154,8.4963,8.4963,1312425.7543
2013-01-15 11:30:00,22.22,22.24,22.17,22.21,1598717.0349251605,8.4963,8.5039,8.4772,8.4925,1598717.0349
2013-01-15 12:00:00,22.21,22.24,22.17,22.21,2365169.8740793536,8.4925,8.5039,8.4772,8.4925,2365169.8741
2013-01-15 12:30:00,22.21,22.26,22.21,22.23,983844.1435020196,8.4925,8.5116,8.4925,8.5001,983844.1435
2013-01-15 13:00:00,22.23,22.25,22.19,22.19,1390829.1755761465,8.5001,8.5078,8.4848,8.4848,1390829.1756
2013-01-15 13:30:00,22.19,22.22,22.07,22.1,1344975.053456878,8.4848,8.4963,8.4389,8.4504,1344975.0535
2013-01-15 14:00:00,22.1,22.1,22.04,22.04,1146353.052981706,8.4504,8.4504,8.4275,8.4275,1146353.053
2013-01-15 14:30:00,22.04,22.14,22.04,22.12,851033.4996436208,8.4275,8.4657,8.4275,8.4581,851033.4996
2013-01-15 15:00:00,22.13,22.14,22.11,22.11,1315989.546210501,8.4619,8.4657,8.4542,8.4542,1315989.5462
2013-01-15 15:30:00,22.11,22.11,22.07,22.1,2979092.4210026134,8.4542,8.4542,8.4389,8.4504,2979092.421
2013-01-16 09:30:00,22.28,22.32,21.84,21.91,4567593.252554051,8.5192,8.5345,8.351,8.3778,4567593.2526
2013-01-16 10:00:00,21.91,22.11,21.88,22.04,3112140.6509859823,8.3778,8.4542,8.3663,8.4275,3112140.651
2013-01-16 10:30:00,22.04,22.08,21.96,21.97,1194345.450225707,8.4275,8.4428,8.3969,8.4007,1194345.4502
2013-01-16 11:00:00,21.97,22.07,21.95,22.03,1252791.636968401,8.4007,8.4389,8.393,8.4236,1252791.637
2013-01-16 11:30:00,22.03,22.06,22.01,22.02,1671180.8030411024,8.4236,8.4351,8.416,8.4198,1671180.803
2013-01-16 12:00:00,22.02,22.03,21.98,22.01,1024708.9569969114,8.4198,8.4236,8.4045,8.416,1024708.957
2013-01-16 12:30:00,22.01,22.03,21.99,22.0,1265146.1154668569,8.416,8.4236,8.4083,8.4122,1265146.1155
2013-01-16 13:00:00,22.01,22.1,22.0,22.05,1430981.2306961273,8.416,8.4504,8.4122,8.4313,1430981.2307
2013-01-16 13:30:00,22.05,22.14,22.03,22.1,1233547.1608458066,8.4313,8.4657,8.4236,8.4504,1233547.1608
2013-01-16 14:00:00,22.1,22.27,22.09,22.23,4964599.667379425,8.4504,8.5154,8.4466,8.5001,4964599.6674
2013-01-16 14:30:00,22.23,22.5,22.22,22.35,4351627.464956047,8.5001,8.6034,8.4963,8.546,4351627.465
2013-01-16 15:00:00,22.35,22.36,22.27,22.29,2741743.882157282,8.546,8.5498,8.5154,8.5231,2741743.8822
2013-01-16 15:30:00,22.3,22.33,22.16,22.27,9604656.68804942,8.5269,8.5384,8.4733,8.5154,9604656.688
2013-01-17 09:30:00,22.78,23.1,22.62,22.79,30689950.10691376,8.7104,8.8328,8.6492,8.7142,30689950.1069
2013-01-17 10:00:00,22.8,23.04,22.73,22.89,13478260.869565217,8.7181,8.8098,8.6913,8.7525,13478260.8696
2013-01-17 10:30:00,22.89,22.93,22.74,22.86,9108101.686861487,8.7525,8.7678,8.6951,8.741,9108101.6869
2013-01-17 11:00:00,22.86,23.01,22.84,22.96,7986220.004751722,8.741,8.7984,8.7334,8.7792,7986220.0048
2013-01-17 11:30:00,22.96,22.96,22.84,22.87,4964599.667379425,8.7792,8.7792,8.7334,8.7448,4964599.6674
2013-01-17 12:00:00,22.86,22.98,22.85,22.98,4631503.920171062,8.741,8.7869,8.7372,8.7869,4631503.9202
2013-01-17 12:30:00,22.98,23.02,22.92,22.93,5343311.950582086,8.7869,8.8022,8.7639,8.7678,5343311.9506
2013-01-17 13:00:00,22.94,22.98,22.91,22.96,2739368.020907579,8.7716,8.7869,8.7601,8.7792,2739368.0209
2013-01-17 13:30:00,22.95,22.96,22.83,22.86,4480874.31693989,8.7754,8.7792,8.7295,8.741,4480874.3169
2013-01-17 14:00:00,22.86,22.93,22.85,22.91,3126158.2323592305,8.741,8.7678,8.7372,8.7601,3126158.2324
2013-01-17 14:30:00,22.9,22.93,22.85,22.86,5052981.705868377,8.7563,8.7678,8.7372,8.741,5052981.7059
2013-01-17 15:00:00,22.87,22.89,22.75,22.81,4992159.65787598,8.7448,8.7525,8.6989,8.7219,4992159.6579
2013-01-17 15:30:00,22.81,22.87,22.75,22.8,11286291.280589214,8.7219,8.7448,8.6989,8.7181,11286291.2806
2013-01-18 09:30:00,22.8,22.94,22.69,22.83,11227369.92159658,8.7181,8.7716,8.676,8.7295,11227369.9216
2013-01-18 10:00:00,22.83,22.88,22.76,22.82,4469470.182941317,8.7295,8.7487,8.7028,8.7257,4469470.1829
2013-01-18 10:30:00,22.82,22.83,22.78,22.81,3700641.48253742,8.7257,8.7295,8.7104,8.7219,3700641.4825
2013-01-18 11:00:00,22.8,22.82,22.73,22.74,3841767.640769779,8.7181,8.7257,8.6913,8.6951,3841767.6408
2013-01-18 11:30:00,22.74,22.74,22.69,22.72,2746495.604656688,8.6951,8.6951,8.676,8.6875,2746495.6047
2013-01-18 12:00:00,22.71,22.73,22.63,22.63,2136374.4357329533,8.6837,8.6913,8.6531,8.6531,2136374.4357
2013-01-18 12:30:00,22.64,22.69,22.6,22.67,1951532.4305060585,8.6569,8.676,8.6416,8.6684,1951532.4305
2013-01-18 13:00:00,22.67,22.78,22.66,22.74,2460441.910192445,8.6684,8.7104,8.6645,8.6951,2460441.9102
2013-01-18 13:30:00,22.74,22.75,22.69,22.69,1287241.6250890947,8.6951,8.6989,8.676,8.676,1287241.6251
2013-01-18 14:00:00,22.69,22.76,22.69,22.75,1763364.2195295796,8.676,8.7028,8.676,8.6989,1763364.2195
2013-01-18 14:30:00,22.75,22.76,22.74,22.75,1775718.6980280352,8.6989,8.7028,8.6951,8.6989,1775718.698
2013-01-18 15:00:00,22.75,22.75,22.7,22.73,1928248.990258969,8.6989,8.6989,8.6798,8.6913,1928248.9903
2013-01-18 15:30:00,22.73,22.83,22.73,22.82,6287479.211214066,8.6913,8.7295,8.6913,8.7257,6287479.2112
2013-01-22 09:30:00,22.79,22.86,22.57,22.59,3670230.4585412215,8.7142,8.741,8.6301,8.6378,3670230.4585
2013-01-22 10:00:00,22.59,22.62,22.4,22.43,3232834.402470896,8.6378,8.6492,8.5651,8.5766,3232834.4025
2013-01-22 10:30:00,22.44,22.48,22.4,22.46,1459966.7379425042,8.5804,8.5957,8.5651,8.5881,1459966.7379
2013-01-22 11:00:00,22.46,22.47,22.39,22.4,1251841.29246852,8.5881,8.5919,8.5613,8.5651,1251841.2925
2013-01-22 11:30:00,22.4,22.43,22.33,22.42,1285103.349964362,8.5651,8.5766,8.5384,8.5728,1285103.35
2013-01-22 12:00:00,22.42,22.49,22.4,22.46,1163696.840104538,8.5728,8.5995,8.5651,8.5881,1163696.8401
2013-01-22 12:30:00,22.46,22.53,22.45,22.52,1396056.070325493,8.5881,8.6148,8.5842,8.611,1396056.0703
2013-01-22 13:00:00,22.52,22.58,22.51,22.52,1291280.58921359,8.611,8.6339,8.6072,8.611,1291280.5892
2013-01-22 13:30:00,22.51,22.52,22.45,22.46,926585.8873841768,8.6072,8.611,8.5842,8.5881,926585.8874
2013-01-22 14:00:00,22.46,22.51,22.44,22.47,1323829.888334521,8.5881,8.6072,8.5804,8.5919,1323829.8883
2013-01-22 14:30:00,22.47,22.48,22.42,22.43,1318840.579710145,8.5919,8.5957,8.5728,8.5766,1318840.5797
2013-01-22 15:00:00,22.43,22.44,22.37,22.39,1545735.329056783,8.5766,8.5804,8.5536,8.5613,1545735.3291
2013-01-22 15:30:00,22.39,22.48,22.35,22.47,3499406.0346875745,8.5613,8.5957,8.546,8.5919,3499406.0347
2013-01-23 09:30:00,22.47,22.74,22.47,22.65,2665953.908291756,8.5919,8.6951,8.5919,8.6607,2665953.9083
2013-01-23 10:00:00,22.65,22.67,22.51,22.51,1781420.7650273223,8.6607,8.6684,8.6072,8.6072,1781420.765
2013-01-23 10:30:00,22.5,22.53,22.48,22.51,1456640.53219292,8.6034,8.6148,8.5957,8.6072,1456640.5322
2013-01-23 11:00:00,22.51,22.56,22.45,22.46,1196008.5531004989,8.6072,8.6263,8.5842,8.5881,1196008.5531
2013-01-23 11:30:00,22.46,22.51,22.45,22.5,854122.1192682347,8.5881,8.6072,8.5842,8.6034,854122.1193
2013-01-23 12:00:00,22.49,22.53,22.48,22.51,807555.2387740556,8.5995,8.6148,8.5957,8.6072,807555.2388
2013-01-23 12:30:00,22.51,22.55,22.51,22.52,790686.6239011642,8.6072,8.6225,8.6072,8.611,790686.6239
2013-01-23 13:00:00,22.52,22.52,22.49,22.5,827512.473271561,8.611,8.611,8.5995,8.6034,827512.4733
2013-01-23 13:30:00,22.5,22.54,22.49,22.5,762889.0472796389,8.6034,8.6186,8.5995,8.6034,762889.0473
2013-01-23 14:00:00,22.5,22.52,22.48,22.5,788073.1765264908,8.6034,8.611,8.5957,8.6034,788073.1765
2013-01-23 14:30:00,22.5,22.56,22.48,22.53,3015680.68424804,8.6034,8.6263,8.5957,8.6148,3015680.6842
2013-01-23 15:00:00,22.53,22.55,22.53,22.53,796151.1047754812,8.6148,8.6225,8.6148,8.6148,796151.1048
2013-01-23 15:30:00,22.53,22.54,22.47,22.47,2126158.23235923,8.6148,8.6186,8.5919,8.5919,2126158.2324
2013-01-24 09:30:00,22.56,22.98,22.55,22.93,3699928.724162509,8.6263,8.7869,8.6225,8.7678,3699928.7242
2013-01-24 10:00:00,22.93,23.04,22.92,23.04,2600617.7239249228,8.7678,8.8098,8.7639,8.8098,2600617.7239
2013-01-24 10:30:00,23.04,23.15,23.04,23.13,4488477.0729389405,8.8098,8.8519,8.8098,8.8442,4488477.0729
2013-01-24 11:00:00,23.14,23.25,23.13,23.24,2588025.659301497,8.8481,8.8901,8.8442,8.8863,2588025.6593
2013-01-24 11:30:00,23.24,23.29,23.17,23.21,1688999.762413875,8.8863,8.9054,8.8595,8.8748,1688999.7624
2013-01-24 12:00:00,23.21,23.22,23.09,23.09,1294369.208838204,8.8748,8.8787,8.829,8.829,1294369.2088
2013-01-24 12:30:00,23.09,23.09,22.95,23.03,1711570.4442860538,8.829,8.829,8.7754,8.806,1711570.4443
2013-01-24 13:00:00,23.02,23.14,23.02,23.12,1301971.9648372536,8.8022,8.8481,8.8022,8.8404,1301971.9648
2013-01-24 13:30:00,23.12,23.12,22.98,23.01,1382988.8334521265,8.8404,8.8404,8.7869,8.7984,1382988.8335
2013-01-24 14:00:00,23.01,23.11,22.97,23.11,1077453.0767403184,8.7984,8.8366,8.7831,8.8366,1077453.0767
2013-01-24 14:30:00,23.11,23.17,23.1,23.13,1499168.448562604,8.8366,8.8595,8.8328,8.8442,1499168.4486
2013-01-24 15:00:00,23.13,23.19,23.09,23.17,1387978.1420765028,8.8442,8.8672,8.829,8.8595,1387978.1421
2013-01-24 15:30:00,23.17,23.25,23.17,23.23,4049417.913993823,8.8595,8.8901,8.8595,8.8825,4049417.914
2013-01-25 09:30:00,23.57,23.76,23.54,23.65,5922071.751009741,9.0125,9.0851,9.001,9.0431,5922071.751
2013-01-25 10:00:00,23.65,23.79,23.61,23.71,3486813.9700641483,9.0431,9.0966,9.0278,9.066,3486813.9701
2013-01-25 10:30:00,23.71,23.81,23.68,23.73,2658588.7384176766,9.066,9.1043,9.0546,9.0737,2658588.7384
2013-01-25 11:00:00,23.73,23.75,23.68,23.72,2052744.119743407,9.0737,9.0813,9.0546,9.0698,2052744.1197
2013-01-25 11:30:00,23.72,23.75,23.68,23.7,1656925.6355428842,9.0698,9.0813,9.0546,9.0622,1656925.6355
2013-01-25 12:00:00,23.69,23.85,23.69,23.77,1575908.7669280116,9.0584,9.1196,9.0584,9.089,1575908.7669
2013-01-25 12:30:00,23.77,23.8,23.72,23.76,1089569.9691138037,9.089,9.1004,9.0698,9.0851,1089569.9691
2013-01-25 13:00:00,23.77,23.83,23.71,23.71,1998336.897125208,9.089,9.1119,9.066,9.066,1998336.8971
2013-01-25 13:30:00,23.71,23.81,23.67,23.78,1650985.9824186268,9.066,9.1043,9.0507,9.0928,1650985.9824
2013-01-25 14:00:00,23.78,23.79,23.74,23.74,932287.954383464,9.0928,9.0966,9.0775,9.0775,932287.9544
2013-01-25 14:30:00,23.74,23.78,23.7,23.73,1264670.9432169162,9.0775,9.0928,9.0622,9.0737,1264670.9432
2013-01-25 15:00:00,23.73,23.74,23.68,23.73,1331432.644333571,9.0737,9.0775,9.0546,9.0737,1331432.6443
2013-01-25 15:30:00,23.73,23.8,23.68,23.8,3136374.4357329533,9.0737,9.1004,9.0546,9.1004,3136374.4357
2013-01-28 09:30:00,23.65,23.72,23.53,23.57,2497980.5179377524,9.0431,9.0698,8.9972,9.0125,2497980.5179
2013-01-28 10:00:00,23.57,23.64,23.49,23.64,1700879.06866239,9.0125,9.0393,8.9819,9.0393,1700879.0687
2013-01-28 10:30:00,23.63,23.64,23.57,23.63,1199572.3449750536,9.0354,9.0393,9.0125,9.0354,1199572.345
2013-01-28 11:00:00,23.63,23.66,23.58,23.6,872891.4231408886,9.0354,9.0469,9.0163,9.024,872891.4231
2013-01-28 11:30:00,23.6,23.62,23.57,23.58,849370.3967688287,9.024,9.0316,9.0125,9.0163,849370.3968
2013-01-28 12:00:00,23.58,23.6,23.55,23.56,1185079.591351865,9.0163,9.024,9.0048,9.0087,1185079.5914
2013-01-28 12:30:00,23.57,23.61,23.54,23.54,732002.8510334997,9.0125,9.0278,9.001,9.001,732002.851
2013-01-28 13:00:00,23.54,23.55,23.46,23.47,975528.6291280588,9.001,9.0048,8.9704,8.9743,975528.6291
2013-01-28 13:30:00,23.47,23.57,23.46,23.57,938702.7797576622,8.9743,9.0125,8.9704,9.0125,938702.7798
2013-01-28 14:00:00,23.57,23.61,23.56,23.59,910667.6170111664,9.0125,9.0278,9.0087,9.0201,910667.617
2013-01-28 14:30:00,23.59,23.6,23.52,23.59,904015.2055119982,9.0201,9.024,8.9934,9.0201,904015.2055
2013-01-28 15:00:00,23.59,23.61,23.48,23.49,1260869.5652173914,9.0201,9.0278,8.9781,8.9819,1260869.5652
2013-01-28 15:30:00,23.49,23.6,23.49,23.55,2766215.253029223,8.9819,9.024,8.9819,9.0048,2766215.253
2013-01-29 09:30:00,23.44,23.49,23.28,23.44,1745307.674031837,8.9628,8.9819,8.9016,8.9628,1745307.674
2013-01-29 10:00:00,23.44,23.44,23.27,23.28,2334996.4362081257,8.9628,8.9628,8.8978,8.9016,2334996.4362
2013-01-29 10:30:00,23.28,23.39,23.27,23.32,1489427.4174388216,8.9016,8.9437,8.8978,8.9169,1489427.4174
2013-01-29 11:00:00,23.32,23.44,23.32,23.44,832501.7818959373,8.9169,8.9628,8.9169,8.9628,832501.7819
2013-01-29 11:30:00,23.44,23.5,23.44,23.49,803278.6885245902,8.9628,8.9857,8.9628,8.9819,803278.6885
2013-01-29 12:00:00,23.48,23.49,23.37,23.39,673556.6642908055,8.9781,8.9819,8.936,8.9437,673556.6643
2013-01-29 12:30:00,23.39,23.45,23.39,23.42,555238.7740555952,8.9437,8.9666,8.9437,8.9551,555238.7741
2013-01-29 13:00:00,23.43,23.44,23.4,23.41,678070.8006652412,8.959,8.9628,8.9475,8.9513,678070.8007
2013-01-29 13:30:00,23.41,23.45,23.4,23.41,693989.0710382514,8.9513,8.9666,8.9475,8.9513,693989.071
2013-01-29 14:00:00,23.41,23.46,23.41,23.44,1062722.7369921596,8.9513,8.9704,8.9513,8.9628,1062722.737
2013-01-29 14:30:00,23.44,23.46,23.39,23.4,765740.0807792825,8.9628,8.9704,8.9437,8.9475,765740.0808
2013-01-29 15:00:00,23.41,23.5,23.4,23.44,1405797.1014492754,8.9513,8.9857,8.9475,8.9628,1405797.1014
2013-01-29 15:30:00,23.44,23.49,23.42,23.42,2341173.675457353,8.9628,8.9819,8.9551,8.9551,2341173.6755
2013-01-30 09:30:00,23.56,23.78,23.5,23.65,5031598.9546210505,9.0087,9.0928,8.9857,9.0431,5031598.9546
2013-01-30 10:00:00,23.65,23.69,23.44,23.45,3231171.299596104,9.0431,9.0584,8.9628,8.9666,3231171.2996
2013-01-30 10:30:00,23.45,23.55,23.44,23.54,1951057.2582561176,8.9666,9.0048,8.9628,9.001,1951057.2583
2013-01-30 11:00:00,23.55,23.59,23.52,23.55,1680209.0757899738,9.0048,9.0201,8.9934,9.0048,1680209.0758
2013-01-30 11:30:00,23.55,23.65,23.54,23.63,1935851.7462580183,9.0048,9.0431,9.001,9.0354,1935851.7463
2013-01-30 12:00:00,23.63,23.66,23.6,23.6,1978142.076502732,9.0354,9.0469,9.024,9.024,1978142.0765
2013-01-30 12:30:00,23.6,23.64,23.57,23.64,1547160.845806605,9.024,9.0393,9.0125,9.0393,1547160.8458
2013-01-30 13:00:00,23.64,23.66,23.58,23.61,1277738.1800902828,9.0393,9.0469,9.0163,9.0278,1277738.1801
2013-01-30 13:30:00,23.61,23.63,23.55,23.58,1241149.9168448562,9.0278,9.0354,9.0048,9.0163,1241149.9168
2013-01-30 14:00:00,23.58,23.63,23.49,23.55,1473033.9748158709,9.0163,9.0354,8.9819,9.0048,1473033.9748
2013-01-30 14:30:00,23.55,23.56,23.46,23.51,1375148.4913281065,9.0048,9.0087,8.9704,8.9895,1375148.4913
2013-01-30 15:00:00,23.51,23.56,23.43,23.44,2428130.197196484,8.9895,9.0087,8.959,8.9628,2428130.1972
2013-01-30 15:30:00,23.44,23.48,23.37,23.47,4143977.191732003,8.9628,8.9781,8.936,8.9743,4143977.1917
2013-01-31 09:30:00,23.31,23.57,23.28,23.53,4819672.131147541,8.9131,9.0125,8.9016,8.9972,4819672.1311
2013-01-31 10:00:00,23.53,23.59,23.43,23.46,2618674.2694226657,8.9972,9.0201,8.959,8.9704,2618674.2694
2013-01-31 10:30:00,23.46,23.52,23.41,23.41,1591351.865051081,8.9704,8.9934,8.9513,8.9513,1591351.8651
2013-01-31 11:00:00,23.41,23.47,23.4,23.47,2347826.086956522,8.9513,8.9743,8.9475,8.9743,2347826.087
2013-01-31 11:30:00,23.47,23.48,23.41,23.46,1812306.9612734616,8.9743,8.9781,8.9513,8.9704,1812306.9613
2013-01-31 12:00:00,23.46,23.53,23.46,23.5,1679258.7312900927,8.9704,8.9972,8.9704,8.9857,1679258.7313
2013-01-31 12:30:00,23.5,23.58,23.49,23.57,1972915.1817533856,8.9857,9.0163,8.9819,9.0125,1972915.1818
2013-01-31 13:00:00,23.57,23.6,23.56,23.58,1725825.611784272,9.0125,9.024,9.0087,9.0163,1725825.6118
2013-01-31 13:30:00,23.58,23.66,23.56,23.65,1932050.3682584933,9.0163,9.0469,9.0087,9.0431,1932050.3683
2013-01-31 14:00:00,23.65,23.65,23.58,23.62,1474934.6638156332,9.0431,9.0431,9.0163,9.0316,1474934.6638
2013-01-31 14:30:00,23.62,23.68,23.57,23.65,3261582.3235923024,9.0316,9.0546,9.0125,9.0431,3261582.3236
2013-01-31 15:00:00,23.65,23.65,23.56,23.57,2216678.545972916,9.0431,9.0431,9.0087,9.0125,2216678.546
2013-01-31 15:30:00,23.57,23.6,23.52,23.56,5614160.13304823,9.0125,9.024,8.9934,9.0087,5614160.133
2013-02-01 09:30:00,23.74,23.81,23.63,23.64,1923972.440009504,9.0775,9.1043,9.0354,9.0393,1923972.44
2013-02-01 10:00:00,23.66,23.85,23.65,23.73,1377999.5248277502,9.0469,9.1196,9.0431,9.0737,1377999.5248
2013-02-01 10:30:00,23.73,23.79,23.69,23.76,897125.2078878593,9.0737,9.0966,9.0584,9.0851,897125.2079
2013-02-01 11:00:00,23.76,23.82,23.75,23.78,969826.5621287716,9.0851,9.1081,9.0813,9.0928,969826.5621
2013-02-01 11:30:00,23.78,23.98,23.78,23.97,1389878.831076265,9.0928,9.1693,9.0928,9.1654,1389878.8311
2013-02-01 12:00:00,23.97,24.03,23.96,24.0,1646471.8460441912,9.1654,9.1884,9.1616,9.1769,1646471.846
2013-02-01 12:30:00,24.0,24.05,24.0,24.02,854122.1192682347,9.1769,9.196,9.1769,9.1846,854122.1193
2013-02-01 13:00:00,24.02,24.07,24.0,24.05,1161320.9788548348,9.1846,9.2037,9.1769,9.196,1161320.9789
2013-02-01 13:30:00,24.05,24.06,24.0,24.05,1019006.8899976242,9.196,9.1999,9.1769,9.196,1019006.89
2013-02-01 14:00:00,24.05,24.08,24.0,24.06,1059158.9451176052,9.196,9.2075,9.1769,9.1999,1059158.9451
2013-02-01 14:30:00,24.06,24.1,24.02,24.09,1373722.974578285,9.1999,9.2151,9.1846,9.2113,1373722.9746
2013-02-01 15:00:00,24.09,24.1,24.04,24.08,1730577.334283678,9.2113,9.2151,9.1922,9.2075,1730577.3343
2013-02-01 15:30:00,24.08,24.1,24.05,24.07,2791161.796151105,9.2075,9.2151,9.196,9.2037,2791161.7962
2013-02-04 09:30:00,23.87,23.88,23.74,23.84,2312663.340460917,9.1272,9.131,9.0775,9.1157,2312663.3405
2013-02-04 10:00:00,23.84,23.87,23.71,23.79,1828462.8177714425,9.1157,9.1272,9.066,9.0966,1828462.8178
2013-02-04 10:30:00,23.79,23.79,23.7,23.7,1669042.5279163695,9.0966,9.0966,9.0622,9.0622,1669042.5279
2013-02-04 11:00:00,23.7,23.71,23.57,23.59,1563554.2884295557,9.0622,9.066,9.0125,9.0201,1563554.2884
2013-02-04 11:30:00,23.58,23.58,23.45,23.55,2193157.519600855,9.0163,9.0163,8.9666,9.0048,2193157.5196
2013-02-04 12:00:00,23.54,23.56,23.47,23.52,995485.8636255644,9.001,9.0087,8.9743,8.9934,995485.8636
2013-02-04 12:30:00,23.52,23.56,23.47,23.5,725112.8534093609,8.9934,9.0087,8.9743,8.9857,725112.8534
2013-02-04 13:00:00,23.5,23.51,23.44,23.44,811594.2028985508,8.9857,8.9895,8.9628,8.9628,811594.2029
2013-02-04 13:30:00,23.45,23.49,23.41,23.47,900688.9997624139,8.9666,8.9819,8.9513,8.9743,900688.9998
2013-02-04 14:00:00,23.47,23.52,23.44,23.51,1065098.5982418626,8.9743,8.9934,8.9628,8.9895,1065098.5982
2013-02-04 14:30:00,23.51,23.57,23.51,23.57,1019482.0622475648,8.9895,9.0125,8.9895,9.0125,1019482.0622
2013-02-04 15:00:00,23.56,23.57,23.51,23.55,1301021.6203373724,9.0087,9.0125,8.9895,9.0048,1301021.6203
2013-02-04 15:30:00,23.55,23.55,23.42,23.44,2662627.702542172,9.0048,9.0048,8.9551,8.9628,2662627.7025
2013-02-05 09:30:00,23.58,23.69,23.49,23.63,1677833.2145402709,9.0163,9.0584,8.9819,9.0354,1677833.2145
2013-02-05 10:00:00,23.63,23.77,23.6,23.77,1488952.245188881,9.0354,9.089,9.024,9.089,1488952.2452
2013-02-05 10:30:00,23.77,23.9,23.75,23.89,1237586.1249703018,9.089,9.1387,9.0813,9.1348,1237586.125
2013-02-05 11:00:00,23.88,23.94,23.83,23.83,1062009.9786172488,9.131,9.154,9.1119,9.1119,1062009.9786
2013-02-05 11:30:00,23.83,23.86,23.74,23.76,789023.5210263721,9.1119,9.1234,9.0775,9.0851,789023.521
2013-02-05 12:00:00,23.76,23.8,23.72,23.73,619624.613922547,9.0851,9.1004,9.0698,9.0737,619624.6139
2013-02-05 12:30:00,23.73,23.77,23.71,23.73,622950.8196721312,9.0737,9.089,9.066,9.0737,622950.8197
2013-02-05 13:00:00,23.73,23.77,23.71,23.75,855072.463768116,9.0737,9.089,9.066,9.0813,855072.4638
2013-02-05 13:30:00,23.76,23.79,23.74,23.75,656688.049417914,9.0851,9.0966,9.0775,9.0813,656688.0494
2013-02-05 14:00:00,23.74,23.8,23.74,23.75,665478.7360418151,9.0775,9.1004,9.0775,9.0813,665478.736
2013-02-05 14:30:00,23.75,23.83,23.74,23.77,1043003.0886196246,9.0813,9.1119,9.0775,9.089,1043003.0886
2013-02-05 15:00:00,23.78,23.81,23.74,23.75,873604.1815157995,9.0928,9.1043,9.0775,9.0813,873604.1815
2013-02-05 15:30:00,23.74,23.79,23.72,23.74,1622713.2335471609,9.0775,9.0966,9.0698,9.0775,1622713.2335
2013-02-06 09:30:00,23.57,23.78,23.57,23.7,1480874.3169398909,9.0125,9.0928,9.0125,9.0622,1480874.3169
2013-02-06 10:00:00,23.7,23.75,23.65,23.71,1385602.2808267998,9.0622,9.0813,9.0431,9.066,1385602.2808
2013-02-06 10:30:00,23.71,23.71,23.56,23.65,1403183.654074602,9.066,9.066,9.0087,9.0431,1403183.6541
2013-02-06 11:00:00,23.65,23.7,23.65,23.68,779282.4899025897,9.0431,9.0622,9.0431,9.0546,779282.4899
2013-02-06 11:30:00,23.68,23.71,23.63,23.71,1265146.1154668569,9.0546,9.066,9.0354,9.066,1265146.1155
2013-02-06 12:00:00,23.71,23.75,23.7,23.73,549061.5348063674,9.066,9.0813,9.0622,9.0737,549061.5348
2013-02-06 12:30:00,23.72,23.74,23.68,23.68,734616.298408173,9.0698,9.0775,9.0546,9.0546,734616.2984
2013-02-06 13:00:00,23.68,23.68,23.52,23.52,1278688.524590164,9.0546,9.0546,8.9934,8.9934,1278688.5246
2013-02-06 13:30:00,23.52,23.61,23.45,23.59,1583273.9368020908,8.9934,9.0278,8.9666,9.0201,1583273.9368
2013-02-06 14:00:00,23.59,23.61,23.54,23.54,1033499.6436208126,9.0201,9.0278,9.001,9.001,1033499.6436
2013-02-06 14:30:00,23.54,23.59,23.53,23.57,958422.4281301972,9.001,9.0201,8.9972,9.0125,958422.4281
2013-02-06 15:00:00,23.58,23.61,23.57,23.59,899738.6552625326,9.0163,9.0278,9.0125,9.0201,899738.6553
2013-02-06 15:30:00,23.6,23.62,23.53,23.61,1558564.9798051794,9.024,9.0316,8.9972,9.0278,1558564.9798
2013-02-07 09:30:00,23.68,23.73,23.56,23.58,1307436.4457115706,9.0546,9.0737,9.0087,9.0163,1307436.4457
2013-02-07 10:00:00,23.57,23.6,23.39,23.44,1804466.6191494416,9.0125,9.024,8.9437,8.9628,1804466.6191
2013-02-07 10:30:00,23.44,23.52,23.3,23.36,2467094.321691613,8.9628,8.9934,8.9093,8.9322,2467094.3217
2013-02-07 11:00:00,23.37,23.4,23.33,23.37,1076977.9044903778,8.936,8.9475,8.9207,8.936,1076977.9045
2013-02-07 11:30:00,23.37,23.4,23.33,23.39,1194345.450225707,8.936,8.9475,8.9207,8.9437,1194345.4502
2013-02-07 12:00:00,23.38,23.46,23.38,23.45,1082204.7992397244,8.9398,8.9704,8.9398,8.9666,1082204.7992
2013-02-07 12:30:00,23.45,23.52,23.45,23.49,533143.264433357,8.9666,8.9934,8.9666,8.9819,533143.2644
2013-02-07 13:00:00,23.49,23.5,23.44,23.49,476360.180565455,8.9819,8.9857,8.9628,8.9819,476360.1806
2013-02-07 13:30:00,23.49,23.51,23.44,23.51,882157.2820147304,8.9819,8.9895,8.9628,8.9895,882157.282
2013-02-07 14:00:00,23.51,23.56,23.47,23.49,1012116.8923734854,8.9895,9.0087,8.9743,8.9819,1012116.8924
2013-02-07 14:30:00,23.49,23.51,23.43,23.49,982656.212877168,8.9819,8.9895,8.959,8.9819,982656.2129
2013-02-07 15:00:00,23.49,23.53,23.47,23.53,1003326.2057495842,8.9819,8.9972,8.9743,8.9972,1003326.2057
2013-02-07 15:30:00,23.52,23.64,23.52,23.63,3007365.1698740795,8.9934,9.0393,8.9934,9.0354,3007365.1699
2013-02-08 09:30:00,23.76,24.02,23.75,24.0,2863863.1503920173,9.0851,9.1846,9.0813,9.1769,2863863.1504
2013-02-08 10:00:00,23.99,24.0,23.97,23.97,2023996.1986220009,9.1731,9.1769,9.1654,9.1654,2023996.1986
2013-02-08 10:30:00,23.97,24.0,23.94,23.96,1459016.393442623,9.1654,9.1769,9.154,9.1616,1459016.3934
2013-02-08 11:00:00,23.95,23.97,23.87,23.92,1152292.706105963,9.1578,9.1654,9.1272,9.1463,1152292.7061
2013-02-08 11:30:00,23.93,23.97,23.89,23.94,1413399.857448325,9.1501,9.1654,9.1348,9.154,1413399.8574
2013-02-08 12:00:00,23.94,23.95,23.84,23.86,753860.7745307675,9.154,9.1578,9.1157,9.1234,753860.7745
2013-02-08 12:30:00,23.86,23.87,23.8,23.85,638156.3316702305,9.1234,9.1272,9.1004,9.1196,638156.3317
2013-02-08 13:00:00,23.85,23.88,23.82,23.83,840342.1240199573,9.1196,9.131,9.1081,9.1119,840342.124
2013-02-08 13:30:00,23.83,23.86,23.83,23.84,537182.2285578522,9.1119,9.1234,9.1119,9.1157,537182.2286
2013-02-08 14:00:00,23.84,23.87,23.78,23.8,939890.7103825136,9.1157,9.1272,9.0928,9.1004,939890.7104
2013-02-08 14:30:00,23.8,23.81,23.73,23.8,1213589.926348301,9.1004,9.1043,9.0737,9.1004,1213589.9263
2013-02-08 15:00:00,23.8,23.86,23.8,23.86,1289617.486338798,9.1004,9.1234,9.1004,9.1234,1289617.4863
2013-02-08 15:30:00,23.86,23.89,23.81,23.84,2188168.210976479,9.1234,9.1348,9.1043,9.1157,2188168.211
2013-02-11 09:30:00,23.79,23.81,23.51,23.52,2542171.5371822286,9.0966,9.1043,8.9895,8.9934,2542171.5372
2013-02-11 10:00:00,23.52,23.58,23.47,23.52,1266809.2183416488,8.9934,9.0163,8.9743,8.9934,1266809.2183
2013-02-11 10:30:00,23.52,23.56,23.5,23.55,1016868.6148728916,8.9934,9.0087,8.9857,9.0048,1016868.6149
2013-02-11 11:00:00,23.55,23.58,23.53,23.57,771204.5616535995,9.0048,9.0163,8.9972,9.0125,771204.5617
2013-02-11 11:30:00,23.56,23.62,23.56,23.62,561178.4271798527,9.0087,9.0316,9.0087,9.0316,561178.4272
2013-02-11 12:00:00,23.62,23.65,23.6,23.63,468757.42456640536,9.0316,9.0431,9.024,9.0354,468757.4246
2013-02-11 12:30:00,23.63,23.63,23.55,23.6,425041.5775718698,9.0354,9.0354,9.0048,9.024,425041.5776
2013-02-11 13:00:00,23.59,23.62,23.59,23.6,328344.024708957,9.0201,9.0316,9.0201,9.024,328344.0247
2013-02-11 13:30:00,23.61,23.61,23.57,23.59,447849.8455690188,9.0278,9.0278,9.0125,9.0201,447849.8456
2013-02-11 14:00:00,23.59,23.63,23.57,23.63,571869.8028035163,9.0201,9.0354,9.0125,9.0354,571869.8028
2013-02-11 14:30:00,23.63,23.65,23.61,23.64,480874.31693989073,9.0354,9.0431,9.0278,9.0393,480874.3169
2013-02-11 15:00:00,23.65,23.72,23.64,23.72,973390.3540033264,9.0431,9.0698,9.0393,9.0698,973390.354
2013-02-11 15:30:00,23.71,23.78,23.71,23.74,1721073.8892848657,9.066,9.0928,9.066,9.0775,1721073.8893
2013-02-12 09:30:00,23.74,23.84,23.62,23.84,1168686.1487289143,9.0775,9.1157,9.0316,9.1157,1168686.1487
2013-02-12 10:00:00,23.84,23.94,23.83,23.9,1042527.916369684,9.1157,9.154,9.1119,9.1387,1042527.9164
2013-02-12 10:30:00,23.91,23.91,23.84,23.88,1109764.7897362795,9.1425,9.1425,9.1157,9.131,1109764.7897
2013-02-12 11:00:00,23.88,23.89,23.78,23.79,613447.374673319,9.131,9.1348,9.0928,9.0966,613447.3747
2013-02-12 11:30:00,23.79,23.89,23.78,23.85,758850.0831551438,9.0966,9.1348,9.0928,9.1196,758850.0832
2013-02-12 12:00:00,23.85,24.07,23.84,24.0,1827750.0593965312,9.1196,9.2037,9.1157,9.1769,1827750.0594
2013-02-12 12:30:00,24.0,24.02,23.96,23.97,1314326.4433357092,9.1769,9.1846,9.1616,9.1654,1314326.4433
2013-02-12 13:00:00,23.97,24.0,23.97,23.99,1633404.6091708243,9.1654,9.1769,9.1654,9.1731,1633404.6092
2013-02-12 13:30:00,23.99,24.0,23.98,23.99,570681.8721786648,9.1731,9.1769,9.1693,9.1731,570681.8722
2013-02-12 14:00:00,23.99,24.01,23.98,24.0,1548348.7764314564,9.1731,9.1807,9.1693,9.1769,1548348.7764
2013-02-12 14:30:00,24.0,24.0,23.97,23.98,982418.6267521976,9.1769,9.1769,9.1654,9.1693,982418.6268
2013-02-12 15:00:00,23.98,23.99,23.95,23.97,2593727.726300784,9.1693,9.1731,9.1578,9.1654,2593727.7263
2013-02-12 15:30:00,23.97,23.97,23.89,23.9,5760275.599904966,9.1654,9.1654,9.1348,9.1387,5760275.5999
2013-02-13 09:30:00,23.93,23.95,23.74,23.9,2919695.889760038,9.1501,9.1578,9.0775,9.1387,2919695.8898
2013-02-13 10:00:00,23.91,24.08,23.88,24.02,2956759.325255405,9.1425,9.2075,9.131,9.1846,2956759.3253
2013-02-13 10:30:00,24.03,24.05,23.95,23.97,1291993.347588501,9.1884,9.196,9.1578,9.1654,1291993.3476
2013-02-13 11:00:00,23.96,24.0,23.89,23.94,956759.3252554052,9.1616,9.1769,9.1348,9.154,956759.3253
2013-02-13 11:30:00,23.95,23.97,23.92,23.96,838916.6072701354,9.1578,9.1654,9.1463,9.1616,838916.6073
2013-02-13 12:00:00,23.96,23.97,23.92,23.95,648847.707293894,9.1616,9.1654,9.1463,9.1578,648847.7073
2013-02-13 12:30:00,23.95,24.07,23.95,24.04,1497030.1734378713,9.1578,9.2037,9.1578,9.1922,1497030.1734
2013-02-13 13:00:00,24.03,24.1,24.03,24.09,1371822.285578522,9.1884,9.2151,9.1884,9.2113,1371822.2856
2013-02-13 13:30:00,24.09,24.1,24.05,24.05,562603.9439296746,9.2113,9.2151,9.196,9.196,562603.9439
2013-02-13 14:00:00,24.05,24.09,23.99,24.02,738892.8486576384,9.196,9.2113,9.1731,9.1846,738892.8487
2013-02-13 14:30:00,24.02,24.02,23.95,23.98,700166.3102874792,9.1846,9.1846,9.1578,9.1693,700166.3103
2013-02-13 15:00:00,23.99,24.0,23.95,23.96,1489665.003563792,9.1731,9.1769,9.1578,9.1616,1489665.0036
2013-02-13 15:30:00,23.96,24.02,23.93,24.01,3133760.98835828,9.1616,9.1846,9.1501,9.1807,3133760.9884
2013-02-14 09:30:00,23.89,24.04,23.84,23.91,1657163.2216678546,9.1348,9.1922,9.1157,9.1425,1657163.2217
2013-02-14 10:00:00,23.92,23.97,23.86,23.91,1089094.7968638632,9.1463,9.1654,9.1234,9.1425,1089094.7969
2013-02-14 10:30:00,23.91,23.99,23.88,23.95,612734.6162984081,9.1425,9.1731,9.131,9.1578,612734.6163
2013-02-14 11:00:00,23.95,23.97,23.9,23.92,1329056.783083868,9.1578,9.1654,9.1387,9.1463,1329056.7831
2013-02-14 11:30:00,23.92,23.95,23.87,23.92,615585.6497980518,9.1463,9.1578,9.1272,9.1463,615585.6498
2013-02-14 12:00:00,23.91,23.92,23.87,23.9,611784.271798527,9.1425,9.1463,9.1272,9.1387,611784.2718
2013-02-14 12:30:00,23.9,23.95,23.87,23.95,682347.3509147066,9.1387,9.1578,9.1272,9.1578,682347.3509
2013-02-14 13:00:00,23.94,23.95,23.9,23.92,569969.1138037539,9.154,9.1578,9.1387,9.1463,569969.1138
2013-02-14 13:30:00,23.92,23.97,23.92,23.95,330719.88595866004,9.1463,9.1654,9.1463,9.1578,330719.886
2013-02-14 14:00:00,23.95,24.0,23.93,23.95,1671655.975291043,9.1578,9.1769,9.1501,9.1578,1671655.9753
2013-02-14 14:30:00,23.95,23.96,23.93,23.93,237348.53884533144,9.1578,9.1616,9.1501,9.1501,237348.5388
2013-02-14 15:00:00,23.94,23.96,23.93,23.95,611546.6856735566,9.154,9.1616,9.1501,9.1578,611546.6857
2013-02-14 15:30:00,23.95,23.97,23.89,23.92,1941316.2271323355,9.1578,9.1654,9.1348,9.1463,1941316.2271
2013-02-15 09:30:00,23.91,24.05,23.86,24.02,4589451.176051319,9.1425,9.196,9.1234,9.1846,4589451.1761
2013-02-15 10:00:00,24.01,24.05,23.95,24.0,1730577.334283678,9.1807,9.196,9.1578,9.1769,1730577.3343
2013-02-15 10:30:00,24.0,24.0,23.94,23.96,1589213.5899263483,9.1769,9.1769,9.154,9.1616,1589213.5899
2013-02-15 11:00:00,23.97,24.02,23.93,23.94,1175576.146353053,9.1654,9.1846,9.1501,9.154,1175576.1464
2013-02-15 11:30:00,23.93,23.94,23.84,23.92,888334.5212639582,9.1501,9.154,9.1157,9.1463,888334.5213
2013-02-15 12:00:00,23.92,23.93,23.84,23.93,814445.2363981943,9.1463,9.1501,9.1157,9.1501,814445.2364
2013-02-15 12:30:00,23.92,23.95,23.85,23.89,1050130.6723687337,9.1463,9.1578,9.1196,9.1348,1050130.6724
2013-02-15 13:00:00,23.88,23.89,23.83,23.84,653837.0159182703,9.131,9.1348,9.1119,9.1157,653837.0159
2013-02-15 13:30:00,23.84,23.95,23.84,23.95,715609.4084105488,9.1157,9.1578,9.1157,9.1578,715609.4084
2013-02-15 14:00:00,23.95,23.96,23.75,23.75,1720361.130909955,9.1578,9.1616,9.0813,9.0813,1720361.1309
2013-02-15 14:30:00,23.75,23.83,23.74,23.81,1304585.412211927,9.0813,9.1119,9.0775,9.1043,1304585.4122
2013-02-15 15:00:00,23.8,23.91,23.79,23.9,1198859.5866001423,9.1004,9.1425,9.0966,9.1387,1198859.5866
2013-02-15 15:30:00,23.9,23.95,23.84,23.87,2747921.12140651,9.1387,9.1578,9.1157,9.1272,2747921.1214
2013-02-19 09:30:00,23.93,23.98,23.75,23.84,1900926.585887384,9.1501,9.1693,9.0813,9.1157,1900926.5859
2013-02-19 10:00:00,23.83,23.84,23.76,23.81,1291518.1753385602,9.1119,9.1157,9.0851,9.1043,1291518.1753
2013-02-19 10:30:00,23.82,23.87,23.72,23.75,1392492.2784509384,9.1081,9.1272,9.0698,9.0813,1392492.2785
2013-02-19 11:00:00,23.75,23.79,23.73,23.78,592064.623425992,9.0813,9.0966,9.0737,9.0928,592064.6234
2013-02-19 11:30:00,23.78,23.81,23.75,23.8,708244.2385364695,9.0928,9.1043,9.0813,9.1004,708244.2385
2013-02-19 12:00:00,23.8,23.83,23.76,23.81,664053.2192919934,9.1004,9.1119,9.0851,9.1043,664053.2193
2013-02-19 12:30:00,23.8,23.81,23.78,23.79,556189.1185554764,9.1004,9.1043,9.0928,9.0966,556189.1186
2013-02-19 13:00:00,23.79,23.8,23.77,23.78,346638.15633167024,9.0966,9.1004,9.089,9.0928,346638.1563
2013-02-19 13:30:00,23.78,23.78,23.73,23.74,446661.9149441673,9.0928,9.0928,9.0737,9.0775,446661.9149
2013-02-19 14:00:00,23.74,23.81,23.74,23.8,602993.5851746259,9.0775,9.1043,9.0775,9.1004,602993.5852
2013-02-19 14:30:00,23.8,23.86,23.8,23.82,824899.0258968876,9.1004,9.1234,9.1004,9.1081,824899.0259
2013-02-19 15:00:00,23.82,23.84,23.81,23.82,680209.0757899738,9.1081,9.1157,9.1043,9.1081,680209.0758
2013-02-19 15:30:00,23.81,23.87,23.79,23.85,1902827.274887147,9.1043,9.1272,9.0966,9.1196,1902827.2749
2013-02-20 09:30:00,23.95,24.03,23.89,23.92,1592302.2095509623,9.1578,9.1884,9.1348,9.1463,1592302.2096
2013-02-20 10:00:00,23.91,23.95,23.88,23.9,819434.5450225706,9.1425,9.1578,9.131,9.1387,819434.545
2013-02-20 10:30:00,23.91,23.92,23.84,23.88,760275.5999049656,9.1425,9.1463,9.1157,9.131,760275.5999
2013-02-20 11:00:00,23.88,23.88,23.71,23.75,1338085.0558327397,9.131,9.131,9.066,9.0813,1338085.0558
2013-02-20 11:30:00,23.75,23.75,23.52,23.61,1497980.5179377524,9.0813,9.0813,8.9934,9.0278,1497980.5179
2013-02-20 12:00:00,23.6,23.63,23.58,23.59,927061.0596341174,9.024,9.0354,9.0163,9.0201,927061.0596
2013-02-20 12:30:00,23.59,23.61,23.57,23.57,794250.4157757187,9.0201,9.0278,9.0125,9.0125,794250.4158
2013-02-20 13:00:00,23.57,23.64,23.56,23.61,708719.4107864101,9.0125,9.0393,9.0087,9.0278,708719.4108
2013-02-20 13:30:00,23.61,23.67,23.59,23.65,989546.2105013068,9.0278,9.0507,9.0201,9.0431,989546.2105
2013-02-20 14:00:00,23.66,23.71,23.61,23.67,1190781.6583511524,9.0469,9.066,9.0278,9.0507,1190781.6584
2013-02-20 14:30:00,23.66,23.67,23.5,23.53,1058921.3589926348,9.0469,9.0507,8.9857,8.9972,1058921.359
2013-02-20 15:00:00,23.53,23.53,23.43,23.44,1223806.1297220243,8.9972,8.9972,8.959,8.9628,1223806.1297
2013-02-20 15:30:00,23.44,23.47,23.35,23.37,3013304.822998337,8.9628,8.9743,8.9284,8.936,3013304.823
2013-02-21 09:30:00,23.38,23.39,23.05,23.09,2557139.463055358,8.9398,8.9437,8.8137,8.829,2557139.4631
2013-02-21 10:00:00,23.09,23.1,22.95,22.98,2520788.7859349013,8.829,8.8328,8.7754,8.7869,2520788.7859
2013-02-21 10:30:00,22.98,23.14,22.97,23.06,1432881.9196958898,8.7869,8.8481,8.7831,8.8175,1432881.9197
2013-02-21 11:00:00,23.06,23.09,22.95,23.02,1062722.7369921596,8.8175,8.829,8.7754,8.8022,1062722.737
2013-02-21 11:30:00,23.01,23.02,22.94,22.95,849607.982893799,8.7984,8.8022,8.7716,8.7754,849607.9829
2013-02-21 12:00:00,22.95,22.96,22.84,22.85,1474697.0776906628,8.7754,8.7792,8.7334,8.7372,1474697.0777
2013-02-21 12:30:00,22.85,22.92,22.77,22.91,1211926.8234735092,8.7372,8.7639,8.7066,8.7601,1211926.8235
2013-02-21 13:00:00,22.91,22.92,22.81,22.82,1294844.3810881444,8.7601,8.7639,8.7219,8.7257,1294844.3811
2013-02-21 13:30:00,22.82,22.86,22.77,22.85,1067949.6317415065,8.7257,8.741,8.7066,8.7372,1067949.6317
2013-02-21 14:00:00,22.85,22.85,22.69,22.74,1760038.0137799953,8.7372,8.7372,8.676,8.6951,1760038.0138
2013-02-21 14:30:00,22.74,22.91,22.74,22.91,1528866.7141838917,8.6951,8.7601,8.6951,8.7601,1528866.7142
2013-02-21 15:00:00,22.91,23.07,22.89,23.07,2433832.264195771,8.7601,8.8213,8.7525,8.8213,2433832.2642
2013-02-21 15:30:00,23.07,23.09,22.97,22.99,3326918.507959136,8.8213,8.829,8.7831,8.7907,3326918.508
2013-02-22 09:30:00,23.09,23.2,22.99,23.08,1583749.1090520313,8.829,8.871,8.7907,8.8251,1583749.1091
2013-02-22 10:00:00,23.08,23.2,23.05,23.08,1112853.4093608933,8.8251,8.871,8.8137,8.8251,1112853.4094
2013-02-22 10:30:00,23.08,23.13,23.05,23.06,607270.1354240912,8.8251,8.8442,8.8137,8.8175,607270.1354
2013-02-22 11:00:00,23.06,23.07,22.97,23.03,693276.3126633405,8.8175,8.8213,8.7831,8.806,693276.3127
2013-02-22 11:30:00,23.03,23.09,23.01,23.08,448325.0178189594,8.806,8.829,8.7984,8.8251,448325.0178
2013-02-22 12:00:00,23.09,23.09,23.04,23.05,379425.0415775719,8.829,8.829,8.8098,8.8137,379425.0416
2013-02-22 12:30:00,23.05,23.1,23.05,23.07,493466.3815633168,8.8137,8.8328,8.8137,8.8213,493466.3816
2013-02-22 13:00:00,23.07,23.12,23.04,23.04,611071.5134236161,8.8213,8.8404,8.8098,8.8098,611071.5134
2013-02-22 13:30:00,23.05,23.09,23.04,23.08,415775.71869802807,8.8137,8.829,8.8098,8.8251,415775.7187
2013-02-22 14:00:00,23.09,23.09,23.01,23.02,556901.8769303872,8.829,8.829,8.7984,8.8022,556901.8769
2013-02-22 14:30:00,23.02,23.08,23.02,23.07,567118.0803041103,8.8022,8.8251,8.8022,8.8213,567118.0803
2013-02-22 15:00:00,23.07,23.1,23.05,23.07,705868.3772867664,8.8213,8.8328,8.8137,8.8213,705868.3773
2013-02-22 15:30:00,23.07,23.17,23.07,23.15,2214302.6847232124,8.8213,8.8595,8.8213,8.8519,2214302.6847
2013-02-25 09:30:00,23.33,23.42,23.25,23.36,3175100.974103112,8.9207,8.9551,8.8901,8.9322,3175100.9741
2013-02-25 10:00:00,23.36,23.41,23.3,23.31,2448562.603943929,8.9322,8.9513,8.9093,8.9131,2448562.6039
2013-02-25 10:30:00,23.31,23.34,23.05,23.06,3443098.123069613,8.9131,8.9245,8.8137,8.8175,3443098.1231
2013-02-25 11:00:00,23.06,23.12,23.02,23.07,3097172.7251128536,8.8175,8.8404,8.8022,8.8213,3097172.7251
2013-02-25 11:30:00,23.07,23.11,22.87,22.92,2058446.1867426943,8.8213,8.8366,8.7448,8.7639,2058446.1867
2013-02-25 12:00:00,22.92,22.99,22.9,22.98,1012592.064623426,8.7639,8.7907,8.7563,8.7869,1012592.0646
2013-02-25 12:30:00,22.98,23.07,22.94,23.05,925635.5428842956,8.7869,8.8213,8.7716,8.8137,925635.5429
2013-02-25 13:00:00,23.05,23.07,22.98,23.0,774055.595153243,8.8137,8.8213,8.7869,8.7945,774055.5952
2013-02-25 13:30:00,23.01,23.01,22.88,22.89,1027797.5766215252,8.7984,8.7984,8.7487,8.7525,1027797.5766
2013-02-25 14:00:00,22.9,22.9,22.82,22.9,1774293.1812782134,8.7563,8.7563,8.7257,8.7563,1774293.1813
2013-02-25 14:30:00,22.9,22.93,22.83,22.91,1296745.070087907,8.7563,8.7678,8.7295,8.7601,1296745.0701
2013-02-25 15:00:00,22.91,22.93,22.74,22.76,1845093.846519364,8.7601,8.7678,8.6951,8.7028,1845093.8465
2013-02-25 15:30:00,22.76,22.78,22.56,22.57,6496079.828937991,8.7028,8.7104,8.6263,8.6301,6496079.8289
2013-02-26 09:30:00,22.63,22.66,22.41,22.47,1873129.009265859,8.6531,8.6645,8.5689,8.5919,1873129.0093
2013-02-26 10:00:00,22.48,22.59,22.36,22.41,3270610.5963411736,8.5957,8.6378,8.5498,8.5689,3270610.5963
2013-02-26 10:30:00,22.41,22.58,22.39,22.53,1464005.7020669994,8.5689,8.6339,8.5613,8.6148,1464005.7021
2013-02-26 11:00:00,22.52,22.58,22.43,22.48,1345925.3979567594,8.611,8.6339,8.5766,8.5957,1345925.398
2013-02-26 11:30:00,22.49,22.61,22.43,22.48,1878118.3178902352,8.5995,8.6454,8.5766,8.5957,1878118.3179
2013-02-26 12:00:00,22.48,22.56,22.46,22.52,1197434.0698503207,8.5957,8.6263,8.5881,8.611,1197434.0699
2013-02-26 12:30:00,22.52,22.61,22.5,22.59,834877.6431456403,8.611,8.6454,8.6034,8.6378,834877.6431
2013-02-26 13:00:00,22.59,22.64,22.53,22.56,829888.334521264,8.6378,8.6569,8.6148,8.6263,829888.3345
2013-02-26 13:30:00,22.56,22.72,22.55,22.66,737467.3319078166,8.6263,8.6875,8.6225,8.6645,737467.3319
2013-02-26 14:00:00,22.67,22.68,22.61,22.64,1140413.3998574484,8.6684,8.6722,8.6454,8.6569,1140413.3999
2013-02-26 14:30:00,22.64,22.67,22.58,22.64,1059158.9451176052,8.6569,8.6684,8.6339,8.6569,1059158.9451
2013-02-26 15:00:00,22.63,22.66,22.55,22.61,918745.5452601569,8.6531,8.6645,8.6225,8.6454,918745.5453
2013-02-26 15:30:00,22.61,22.68,22.59,22.65,2025896.887621763,8.6454,8.6722,8.6378,8.6607,2025896.8876
2013-02-27 09:30:00,22.67,22.83,22.59,22.66,1684960.79828938,8.6684,8.7295,8.6378,8.6645,1684960.7983
2013-02-27 10:00:00,22.67,22.74,22.64,22.7,1304822.9983368972,8.6684,8.6951,8.6569,8.6798,1304822.9983
2013-02-27 10:30:00,22.7,22.85,22.7,22.77,1360180.5654549776,8.6798,8.7372,8.6798,8.7066,1360180.5655
2013-02-27 11:00:00,22.78,22.81,22.77,22.81,1382988.8334521265,8.7104,8.7219,8.7066,8.7219,1382988.8335
2013-02-27 11:30:00,22.81,22.81,22.79,22.81,837966.2627702543,8.7219,8.7219,8.7142,8.7219,837966.2628
2013-02-27 12:00:00,22.8,22.88,22.8,22.88,1243763.3642195296,8.7181,8.7487,8.7181,8.7487,1243763.3642
2013-02-27 12:30:00,22.88,22.92,22.85,22.86,1257543.3594678072,8.7487,8.7639,8.7372,8.741,1257543.3595
2013-02-27 13:00:00,22.87,22.88,22.8,22.87,707531.4801615586,8.7448,8.7487,8.7181,8.7448,707531.4802
2013-02-27 13:30:00,22.88,22.91,22.85,22.85,703254.9299120931,8.7487,8.7601,8.7372,8.7372,703254.9299
2013-02-27 14:00:00,22.85,22.92,22.83,22.9,817296.269897838,8.7372,8.7639,8.7295,8.7563,817296.2699
2013-02-27 14:30:00,22.89,22.91,22.86,22.91,1499881.206937515,8.7525,8.7601,8.741,8.7601,1499881.2069
2013-02-27 15:00:00,22.91,22.93,22.83,22.9,1266334.0460917084,8.7601,8.7678,8.7295,8.7563,1266334.0461
2013-02-27 15:30:00,22.89,22.96,22.79,22.79,2292230.933713471,8.7525,8.7792,8.7142,8.7142,2292230.9337
2013-02-28 09:30:00,22.93,23.07,22.84,23.07,3238774.055595153,8.7678,8.8213,8.7334,8.8213,3238774.0556
2013-02-28 10:00:00,23.07,23.2,22.99,23.15,2449512.948443811,8.8213,8.871,8.7907,8.8519,2449512.9484
2013-02-28 10:30:00,23.14,23.15,23.05,23.07,2242813.0197196486,8.8481,8.8519,8.8137,8.8213,2242813.0197
2013-02-28 11:00:00,23.07,23.18,23.07,23.14,1550724.6376811594,8.8213,8.8634,8.8213,8.8481,1550724.6377
2013-02-28 11:30:00,23.14,23.16,23.09,23.11,1217391.3043478262,8.8481,8.8557,8.829,8.8366,1217391.3043
2013-02-28 12:00:00,23.11,23.13,23.06,23.08,952720.36113091,8.8366,8.8442,8.8175,8.8251,952720.3611
2013-02-28 12:30:00,23.07,23.11,23.07,23.08,501069.1375623664,8.8213,8.8366,8.8213,8.8251,501069.1376
2013-02-28 13:00:00,23.08,23.17,23.07,23.15,738655.2625326681,8.8251,8.8595,8.8213,8.8519,738655.2625
2013-02-28 13:30:00,23.15,23.17,23.12,23.15,716797.3390354003,8.8519,8.8595,8.8404,8.8519,716797.339
2013-02-28 14:00:00,23.14,23.23,23.14,23.17,1123782.3711095273,8.8481,8.8825,8.8481,8.8595,1123782.3711
2013-02-28 14:30:00,23.17,23.18,23.1,23.1,1072938.9403658826,8.8595,8.8634,8.8328,8.8328,1072938.9404
2013-02-28 15:00:00,23.1,23.12,23.05,23.1,1156806.8424803992,8.8328,8.8404,8.8137,8.8328,1156806.8425
2013-02-28 15:30:00,23.09,23.15,23.01,23.03,2780232.834402471,8.829,8.8519,8.7984,8.806,2780232.8344
2013-03-01 09:30:00,22.98,22.98,22.74,22.77,1823473.509147066,8.7869,8.7869,8.6951,8.7066,1823473.5091
2013-03-01 10:00:00,22.78,23.01,22.78,23.01,1539082.9175576146,8.7104,8.7984,8.7104,8.7984,1539082.9176
2013-03-01 10:30:00,23.01,23.11,22.99,23.11,1027797.5766215252,8.7984,8.8366,8.7907,8.8366,1027797.5766
2013-03-01 11:00:00,23.11,23.15,22.97,22.99,1033262.0574958422,8.8366,8.8519,8.7831,8.7907,1033262.0575
2013-03-01 11:30:00,22.99,23.04,22.89,22.96,1066761.7011166548,8.7907,8.8098,8.7525,8.7792,1066761.7011
2013-03-01 12:00:00,22.96,23.05,22.95,23.01,1056070.3254929911,8.7792,8.8137,8.7754,8.7984,1056070.3255
2013-03-01 12:30:00,23.01,23.11,23.0,23.1,796863.8631503921,8.7984,8.8366,8.7945,8.8328,796863.8632
2013-03-01 13:00:00,23.09,23.13,23.06,23.1,741743.8821572821,8.829,8.8442,8.8175,8.8328,741743.8822
2013-03-01 13:30:00,23.11,23.12,23.06,23.11,572107.3889284866,8.8366,8.8404,8.8175,8.8366,572107.3889
2013-03-01 14:00:00,23.11,23.19,23.11,23.12,702779.7576621525,8.8366,8.8672,8.8366,8.8404,702779.7577
2013-03-01 14:30:00,23.12,23.16,23.08,23.14,669992.8724162509,8.8404,8.8557,8.8251,8.8481,669992.8724
2013-03-01 15:00:00,23.14,23.18,23.12,23.13,902352.102637206,8.8481,8.8634,8.8404,8.8442,902352.1026
2013-03-01 15:30:00,23.13,23.15,23.07,23.11,1828225.231646472,8.8442,8.8519,8.8213,8.8366,1828225.2316
2013-03-04 09:30:00,22.87,22.96,22.83,22.95,3784509.3846519366,8.7448,8.7792,8.7295,8.7754,3784509.3847
2013-03-04 10:00:00,22.96,22.99,22.92,22.94,1508671.893561416,8.7792,8.7907,8.7639,8.7716,1508671.8936
2013-03-04 10:30:00,22.94,23.09,22.9,23.09,2372297.457828463,8.7716,8.829,8.7563,8.829,2372297.4578
2013-03-04 11:00:00,23.09,23.2,23.08,23.17,1216203.373722975,8.829,8.871,8.8251,8.8595,1216203.3737
2013-03-04 11:30:00,23.17,23.23,23.15,23.15,725588.0256593016,8.8595,8.8825,8.8519,8.8519,725588.0257
2013-03-04 12:00:00,23.15,23.18,23.04,23.04,783083.8679021145,8.8519,8.8634,8.8098,8.8098,783083.8679
2013-03-04 12:30:00,23.05,23.05,23.0,23.03,1215965.7875980043,8.8137,8.8137,8.7945,8.806,1215965.7876
2013-03-04 13:00:00,23.02,23.1,22.99,23.1,912093.1337609884,8.8022,8.8328,8.7907,8.8328,912093.1338
2013-03-04 13:30:00,23.1,23.13,23.08,23.11,908054.1696364932,8.8328,8.8442,8.8251,8.8366,908054.1696
2013-03-04 14:00:00,23.11,23.15,23.07,23.14,1070800.66524115,8.8366,8.8519,8.8213,8.8481,1070800.6652
2013-03-04 14:30:00,23.14,23.3,23.14,23.28,1711095.272036113,8.8481,8.9093,8.8481,8.9016,1711095.272
2013-03-04 15:00:00,23.28,23.3,23.23,23.29,1790924.2100261345,8.9016,8.9093,8.8825,8.9054,1790924.21
2013-03-04 15:30:00,23.29,23.36,23.27,23.35,3184366.832976954,8.9054,8.9322,8.8978,8.9284,3184366.833
2013-03-05 09:30:00,23.37,23.55,23.33,23.49,2311237.8237110954,8.936,9.0048,8.9207,8.9819,2311237.8237
2013-03-05 10:00:00,23.49,23.57,23.43,23.5,1968876.2176288904,8.9819,9.0125,8.959,8.9857,1968876.2176
2013-03-05 10:30:00,23.51,23.56,23.41,23.41,1764789.7362794012,8.9895,9.0087,8.9513,8.9513,1764789.7363
2013-03-05 11:00:00,23.41,23.41,23.28,23.33,1718460.4419101924,8.9513,8.9513,8.9016,8.9207,1718460.4419
2013-03-05 11:30:00,23.33,23.44,23.31,23.41,1138750.2969826562,8.9207,8.9628,8.9131,8.9513,1138750.297
2013-03-05 12:00:00,23.41,23.45,23.3,23.31,1263958.1848420054,8.9513,8.9666,8.9093,8.9131,1263958.1848
2013-03-05 12:30:00,23.31,23.32,23.26,23.27,839866.9517700167,8.9131,8.9169,8.894,8.8978,839866.9518
2013-03-05 13:00:00,23.27,23.33,23.24,23.29,786410.0736516988,8.8978,8.9207,8.8863,8.9054,786410.0737
2013-03-05 13:30:00,23.28,23.32,23.2,23.2,870040.389641245,8.9016,8.9169,8.871,8.871,870040.3896
2013-03-05 14:00:00,23.2,23.22,23.09,23.11,1698740.7935376577,8.871,8.8787,8.829,8.8366,1698740.7935
2013-03-05 14:30:00,23.12,23.2,23.05,23.19,2420289.855072464,8.8404,8.871,8.8137,8.8672,2420289.8551
2013-03-05 15:00:00,23.18,23.22,23.16,23.18,1233071.988595866,8.8634,8.8787,8.8557,8.8634,1233071.9886
2013-03-05 15:30:00,23.18,23.28,23.17,23.25,2666429.0805416964,8.8634,8.9016,8.8595,8.8901,2666429.0805
2013-03-06 09:30:00,23.14,23.15,22.6,22.75,5813257.305773343,8.8481,8.8519,8.6416,8.6989,5813257.3058
2013-03-06 10:00:00,22.75,22.76,22.56,22.62,4612734.616298408,8.6989,8.7028,8.6263,8.6492,4612734.6163
2013-03-06 10:30:00,22.62,22.64,22.49,22.6,3436920.8838203847,8.6492,8.6569,8.5995,8.6416,3436920.8838
2013-03-06 11:00:00,22.6,22.64,22.54,22.56,2980993.110002376,8.6416,8.6569,8.6186,8.6263,2980993.11
2013-03-06 11:30:00,22.56,22.61,22.52,22.57,1587312.900926586,8.6263,8.6454,8.611,8.6301,1587312.9009
2013-03-06 12:00:00,22.57,22.59,22.52,22.59,1960323.11712996,8.6301,8.6378,8.611,8.6378,1960323.1171
2013-03-06 12:30:00,22.59,22.7,22.59,22.6,2014730.3397481588,8.6378,8.6798,8.6378,8.6416,2014730.3397
2013-03-06 13:00:00,22.6,22.63,22.59,22.6,952482.7750059396,8.6416,8.6531,8.6378,8.6416,952482.775
2013-03-06 13:30:00,22.6,22.65,22.57,22.6,1236160.60822048,8.6416,8.6607,8.6301,8.6416,1236160.6082
2013-03-06 14:00:00,22.6,22.69,22.6,22.68,1476122.594440485,8.6416,8.676,8.6416,8.6722,1476122.5944
2013-03-06 14:30:00,22.68,22.72,22.67,22.69,1585174.6258018531,8.6722,8.6875,8.6684,8.676,1585174.6258
2013-03-06 15:00:00,22.69,22.69,22.58,22.59,1626752.197671656,8.676,8.676,8.6339,8.6378,1626752.1977
2013-03-06 15:30:00,22.59,22.59,22.53,22.55,3398907.103825137,8.6378,8.6378,8.6148,8.6225,3398907.1038
2013-03-07 09:30:00,22.61,22.67,22.46,22.47,4932287.9543834645,8.6454,8.6684,8.5881,8.5919,4932287.9544
2013-03-07 10:00:00,22.46,22.51,22.37,22.4,4207175.100974103,8.5881,8.6072,8.5536,8.5651,4207175.101
2013-03-07 10:30:00,22.4,22.51,22.38,22.49,3246851.983844144,8.5651,8.6072,8.5575,8.5995,3246851.9838
2013-03-07 11:00:00,22.49,22.56,22.47,22.48,3306723.6873366595,8.5995,8.6263,8.5919,8.5957,3306723.6873
2013-03-07 11:30:00,22.48,22.54,22.47,22.48,1663102.8747921125,8.5957,8.6186,8.5919,8.5957,1663102.8748
2013-03-07 12:00:00,22.48,22.49,22.37,22.43,2599192.207175101,8.5957,8.5995,8.5536,8.5766,2599192.2072
2013-03-07 12:30:00,22.43,22.43,22.33,22.35,2067949.6317415065,8.5766,8.5766,8.5384,8.546,2067949.6317
2013-03-07 13:00:00,22.35,22.38,22.32,22.32,1697790.4490377763,8.546,8.5575,8.5345,8.5345,1697790.449
2013-03-07 13:30:00,22.32,22.34,22.24,22.33,2719885.9586600144,8.5345,8.5422,8.5039,8.5384,2719885.9587
2013-03-07 14:00:00,22.33,22.35,22.22,22.26,2740318.3654074604,8.5384,8.546,8.4963,8.5116,2740318.3654
2013-03-07 14:30:00,22.26,22.28,22.2,22.26,2751722.4994060346,8.5116,8.5192,8.4886,8.5116,2751722.4994
2013-03-07 15:00:00,22.26,22.32,22.26,22.29,3104775.481111903,8.5116,8.5345,8.5116,8.5231,3104775.4811
2013-03-07 15:30:00,22.29,22.38,22.28,22.3,6480399.14468995,8.5231,8.5575,8.5192,8.5269,6480399.1447
2013-03-08 09:30:00,22.39,22.45,22.0,22.26,5971964.837253504,8.5613,8.5842,8.4122,8.5116,5971964.8373
2013-03-08 10:00:00,22.27,22.27,22.15,22.2,4167973.3903540033,8.5154,8.5154,8.4695,8.4886,4167973.3904
2013-03-08 10:30:00,22.2,22.22,22.11,22.19,3213114.754098361,8.4886,8.4963,8.4542,8.4848,3213114.7541
2013-03-08 11:00:00,22.19,22.34,22.16,22.26,2550011.8793062484,8.4848,8.5422,8.4733,8.5116,2550011.8793
2013-03-08 11:30:00,22.26,22.34,22.23,22.33,1750296.982656213,8.5116,8.5422,8.5001,8.5384,1750296.9827
2013-03-08 12:00:00,22.33,22.39,22.28,22.37,1432881.9196958898,8.5384,8.5613,8.5192,8.5536,1432881.9197
2013-03-08 12:30:00,22.37,22.43,22.32,22.39,1233071.988595866,8.5536,8.5766,8.5345,8.5613,1233071.9886
2013-03-08 13:00:00,22.39,22.48,22.38,22.45,1695414.587788073,8.5613,8.5957,8.5575,8.5842,1695414.5878
2013-03-08 13:30:00,22.45,22.48,22.41,22.47,488714.65906391066,8.5842,8.5957,8.5689,8.5919,488714.6591
2013-03-08 14:00:00,22.47,22.48,22.4,22.44,925397.9567593252,8.5919,8.5957,8.5651,8.5804,925397.9568
2013-03-08 14:30:00,22.43,22.48,22.43,22.48,827037.3010216204,8.5766,8.5957,8.5766,8.5957,827037.301
2013-03-08 15:00:00,22.48,22.5,22.33,22.4,1497030.1734378713,8.5957,8.6034,8.5384,8.5651,1497030.1734
2013-03-08 15:30:00,22.4,22.41,22.33,22.36,3492040.864813495,8.5651,8.5689,8.5384,8.5498,3492040.8648
2013-03-11 09:30:00,22.35,22.45,22.22,22.24,2083155.1437396056,8.546,8.5842,8.4963,8.5039,2083155.1437
2013-03-11 10:00:00,22.24,22.29,22.23,22.28,1334283.6778332146,8.5039,8.5231,8.5001,8.5192,1334283.6778
2013-03-11 10:30:00,22.28,22.33,22.17,22.2,2897125.2078878595,8.5192,8.5384,8.4772,8.4886,2897125.2079
2013-03-11 11:00:00,22.2,22.27,22.19,22.24,934901.4017581374,8.4886,8.5154,8.4848,8.5039,934901.4018
2013-03-11 11:30:00,22.24,22.31,22.23,22.27,1086718.9356141605,8.5039,8.5307,8.5001,8.5154,1086718.9356
2013-03-11 12:00:00,22.27,22.3,22.24,22.29,2384176.764076978,8.5154,8.5269,8.5039,8.5231,2384176.7641
2013-03-11 12:30:00,22.29,22.33,22.28,22.33,899263.4830125921,8.5231,8.5384,8.5192,8.5384,899263.483
2013-03-11 13:00:00,22.33,22.38,22.3,22.35,1018056.545497743,8.5384,8.5575,8.5269,8.546,1018056.5455
2013-03-11 13:30:00,22.35,22.36,22.29,22.32,1106676.1701116655,8.546,8.5498,8.5231,8.5345,1106676.1701
2013-03-11 14:00:00,22.31,22.35,22.3,22.32,1452363.9819434546,8.5307,8.546,8.5269,8.5345,1452363.9819
2013-03-11 14:30:00,22.31,22.33,22.28,22.32,1214302.6847232122,8.5307,8.5384,8.5192,8.5345,1214302.6847
2013-03-11 15:00:00,22.32,22.32,22.27,22.29,930624.851508672,8.5345,8.5345,8.5154,8.5231,930624.8515
2013-03-11 15:30:00,22.28,22.29,22.2,22.2,2597053.9320503683,8.5192,8.5231,8.4886,8.4886,2597053.9321
2013-03-12 09:30:00,21.76,22.06,21.42,21.98,9732002.8510335,8.3204,8.4351,8.1904,8.4045,9732002.851
2013-03-12 10:00:00,21.98,22.1,21.93,21.98,3491565.6925635543,8.4045,8.4504,8.3854,8.4045,3491565.6926
2013-03-12 10:30:00,21.98,22.05,21.93,22.05,1960798.2893799003,8.4045,8.4313,8.3854,8.4313,1960798.2894
2013-03-12 11:00:00,22.05,22.09,21.79,21.79,3090757.8997386554,8.4313,8.4466,8.3319,8.3319,3090757.8997
2013-03-12 11:30:00,21.79,21.99,21.77,21.99,1842242.81301972,8.3319,8.4083,8.3242,8.4083,1842242.813
2013-03-12 12:00:00,21.99,22.0,21.94,21.95,1240199.572344975,8.4083,8.4122,8.3892,8.393,1240199.5723
2013-03-12 12:30:00,21.95,22.09,21.93,22.06,1452839.154193395,8.393,8.4466,8.3854,8.4351,1452839.1542
2013-03-12 13:00:00,22.06,22.21,22.04,22.13,1755999.0496555,8.4351,8.4925,8.4275,8.4619,1755999.0497
2013-03-12 13:30:00,22.12,22.3,22.11,22.16,1855547.636018057,8.4581,8.5269,8.4542,8.4733,1855547.636
2013-03-12 14:00:00,22.16,22.18,22.09,22.16,1147303.397481587,8.4733,8.481,8.4466,8.4733,1147303.3975
2013-03-12 14:30:00,22.16,22.35,22.16,22.27,1971489.665003564,8.4733,8.546,8.4733,8.5154,1971489.665
2013-03-12 15:00:00,22.27,22.35,22.26,22.32,1897125.2078878595,8.5154,8.546,8.5116,8.5345,1897125.2079
2013-03-12 15:30:00,22.32,22.33,22.24,22.29,3015205.5119981,8.5345,8.5384,8.5039,8.5231,3015205.512
2013-03-13 09:30:00,22.29,22.31,21.85,21.87,3825374.198146829,8.5231,8.5307,8.3548,8.3625,3825374.1981
2013-03-13 10:00:00,21.87,21.99,21.71,21.82,5502019.482062248,8.3625,8.4083,8.3013,8.3433,5502019.4821
2013-03-13 10:30:00,21.82,21.89,21.76,21.79,2731765.2649085294,8.3433,8.3701,8.3204,8.3319,2731765.2649
2013-03-13 11:00:00,21.79,21.8,21.57,21.62,4098835.8279876458,8.3319,8.3357,8.2477,8.2669,4098835.828
2013-03-13 11:30:00,21.62,21.66,21.52,21.59,3620099.786172488,8.2669,8.2822,8.2286,8.2554,3620099.7862
2013-03-13 12:00:00,21.59,21.64,21.55,21.58,1564979.8051793776,8.2554,8.2745,8.2401,8.2516,1564979.8052
2013-03-13 12:30:00,21.59,21.63,21.55,21.58,1982418.6267521973,8.2554,8.2707,8.2401,8.2516,1982418.6268
2013-03-13 13:00:00,21.58,21.59,21.5,21.58,2106913.756236636,8.2516,8.2554,8.221,8.2516,2106913.7562
2013-03-13 13:30:00,21.58,21.68,21.55,21.63,2115466.8567355666,8.2516,8.2898,8.2401,8.2707,2115466.8567
2013-03-13 14:00:00,21.64,21.66,21.54,21.54,1615110.4775481112,8.2745,8.2822,8.2363,8.2363,1615110.4775
2013-03-13 14:30:00,21.55,21.55,21.32,21.34,4174388.2157282014,8.2401,8.2401,8.1522,8.1598,4174388.2157
2013-03-13 15:00:00,21.34,21.45,21.31,21.33,3670705.6307911617,8.1598,8.2019,8.1483,8.156,3670705.6308
2013-03-13 15:30:00,21.33,21.49,21.31,21.46,6359467.807080067,8.156,8.2172,8.1483,8.2057,6359467.8071
2013-03-14 09:30:00,21.81,22.16,21.74,22.01,8074364.457115704,8.3395,8.4733,8.3128,8.416,8074364.4571
2013-03-14 10:00:00,22.01,22.15,21.92,22.07,3286766.4528391543,8.416,8.4695,8.3816,8.4389,3286766.4528
2013-03-14 10:30:00,22.06,22.27,22.05,22.23,3423378.4746970776,8.4351,8.5154,8.4313,8.5001,3423378.4747
2013-03-14 11:00:00,22.22,22.24,22.06,22.06,2201948.2062247563,8.4963,8.5039,8.4351,8.4351,2201948.2062
2013-03-14 11:30:00,22.06,22.18,22.04,22.17,1803516.2746495605,8.4351,8.481,8.4275,8.4772,1803516.2746
2013-03-14 12:00:00,22.17,22.2,22.14,22.19,1519363.2691850795,8.4772,8.4886,8.4657,8.4848,1519363.2692
2013-03-14 12:30:00,22.19,22.26,22.12,22.14,1768828.7004038964,8.4848,8.5116,8.4581,8.4657,1768828.7004
2013-03-14 13:00:00,22.15,22.18,22.08,22.08,1174388.2157282014,8.4695,8.481,8.4428,8.4428,1174388.2157
2013-03-14 13:30:00,22.08,22.1,21.96,21.96,1439534.3311950583,8.4428,8.4504,8.3969,8.3969,1439534.3312
2013-03-14 14:00:00,21.97,21.99,21.8,21.83,2934426.229508197,8.4007,8.4083,8.3357,8.3472,2934426.2295
2013-03-14 14:30:00,21.84,21.89,21.75,21.78,2835115.2292706105,8.351,8.3701,8.3166,8.328,2835115.2293
2013-03-14 15:00:00,21.78,21.83,21.72,21.79,3097647.8973627943,8.328,8.3472,8.3051,8.3319,3097647.8974
2013-03-14 15:30:00,21.79,21.82,21.77,21.81,4388215.728201473,8.3319,8.3433,8.3242,8.3395,4388215.7282
2013-03-15 09:30:00,21.82,21.92,21.37,21.39,10852696.602518411,8.3433,8.3816,8.1713,8.1789,10852696.6025
2013-03-15 10:00:00,21.39,21.44,21.32,21.35,4577809.455927774,8.1789,8.198,8.1522,8.1636,4577809.4559
2013-03-15 10:30:00,21.35,21.41,21.24,21.38,3269422.665716322,8.1636,8.1866,8.1216,8.1751,3269422.6657
2013-03-15 11:00:00,21.38,21.51,21.36,21.48,3057258.2561178426,8.1751,8.2248,8.1675,8.2133,3057258.2561
2013-03-15 11:30:00,21.48,21.5,21.43,21.45,2043478.2608695647,8.2133,8.221,8.1942,8.2019,2043478.2609
2013-03-15 12:00:00,21.45,21.49,21.42,21.44,1430506.0584461868,8.2019,8.2172,8.1904,8.198,1430506.0584
2013-03-15 12:30:00,21.44,21.47,21.43,21.43,1044191.019244476,8.198,8.2095,8.1942,8.1942,1044191.0192
2013-03-15 13:00:00,21.44,21.46,21.39,21.4,1178902.3521026373,8.198,8.2057,8.1789,8.1827,1178902.3521
2013-03-15 13:30:00,21.4,21.44,21.39,21.39,1638869.0900451413,8.1827,8.198,8.1789,8.1789,1638869.09
2013-03-15 14:00:00,21.39,21.4,21.31,21.32,2295794.725588025,8.1789,8.1827,8.1483,8.1522,2295794.7256
2013-03-15 14:30:00,21.32,21.32,21.25,21.25,2635305.298170587,8.1522,8.1522,8.1254,8.1254,2635305.2982
2013-03-15 15:00:00,21.26,21.31,21.22,21.25,3057971.014492754,8.1292,8.1483,8.1139,8.1254,3057971.0145
2013-03-15 15:30:00,21.26,21.26,21.18,21.21,7336421.952957948,8.1292,8.1292,8.0986,8.1101,7336421.953
2013-03-18 09:30:00,20.99,21.09,20.86,20.98,5402708.481824662,8.026,8.0642,7.9763,8.0221,5402708.4818
2013-03-18 10:00:00,20.98,21.03,20.9,20.97,3147778.569731528,8.0221,8.0413,7.9916,8.0183,3147778.5697
2013-03-18 10:30:00,20.97,21.01,20.93,20.96,2312663.340460917,8.0183,8.0336,8.003,8.0145,2312663.3405
2013-03-18 11:00:00,20.96,21.02,20.95,21.0,1596341.1736754577,8.0145,8.0374,8.0107,8.0298,1596341.1737
2013-03-18 11:30:00,21.0,21.03,20.98,21.02,1959610.3587550488,8.0298,8.0413,8.0221,8.0374,1959610.3588
2013-03-18 12:00:00,21.02,21.19,21.0,21.12,3371347.1133285817,8.0374,8.1024,8.0298,8.0757,3371347.1133
2013-03-18 12:30:00,21.12,21.15,21.09,21.14,1699691.1380375386,8.0757,8.0872,8.0642,8.0833,1699691.138
2013-03-18 13:00:00,21.14,21.18,21.09,21.09,1686386.3150392016,8.0833,8.0986,8.0642,8.0642,1686386.315
2013-03-18 13:30:00,21.09,21.14,21.07,21.12,1459966.7379425042,8.0642,8.0833,8.0566,8.0757,1459966.7379
2013-03-18 14:00:00,21.12,21.26,21.1,21.25,1606794.9631741506,8.0757,8.1292,8.068,8.1254,1606794.9632
2013-03-18 14:30:00,21.25,21.28,21.17,21.17,1466143.977191732,8.1254,8.1369,8.0948,8.0948,1466143.9772
2013-03-18 15:00:00,21.17,21.18,21.04,21.07,2605131.8602993586,8.0948,8.0986,8.0451,8.0566,2605131.8603
2013-03-18 15:30:00,21.07,21.1,21.04,21.09,2878831.076265146,8.0566,8.068,8.0451,8.0642,2878831.0763
2013-03-19 09:30:00,21.47,21.6,21.3,21.59,5225469.2325968165,8.2095,8.2592,8.1445,8.2554,5225469.2326
2013-03-19 10:00:00,21.59,22.57,21.47,21.49,3682584.937039677,8.2554,8.6301,8.2095,8.2172,3682584.937
2013-03-19 10:30:00,21.49,21.5,21.42,21.5,3082917.557614635,8.2172,8.221,8.1904,8.221,3082917.5576
2013-03-19 11:00:00,21.5,21.56,21.45,21.55,1775243.5257780943,8.221,8.2439,8.2019,8.2401,1775243.5258
2013-03-19 11:30:00,21.54,21.57,21.33,21.35,2818246.614397719,8.2363,8.2477,8.156,8.1636,2818246.6144
2013-03-19 12:00:00,21.35,21.38,21.29,21.38,2260631.979092421,8.1636,8.1751,8.1407,8.1751,2260631.9791
2013-03-19 12:30:00,21.37,21.44,21.35,21.39,1124495.129484438,8.1713,8.198,8.1636,8.1789,1124495.1295
2013-03-19 13:00:00,21.39,21.4,21.24,21.3,1516749.8218104064,8.1789,8.1827,8.1216,8.1445,1516749.8218
2013-03-19 13:30:00,21.3,21.39,21.28,21.39,1316464.718460442,8.1445,8.1789,8.1369,8.1789,1316464.7185
2013-03-19 14:00:00,21.39,21.47,21.36,21.4,1761225.9444048468,8.1789,8.2095,8.1675,8.1827,1761225.9444
2013-03-19 14:30:00,21.4,21.43,21.37,21.39,1491090.5203136138,8.1827,8.1942,8.1713,8.1789,1491090.5203
2013-03-19 15:00:00,21.39,21.53,21.35,21.44,2711332.8581610834,8.1789,8.2325,8.1636,8.198,2711332.8582
2013-03-19 15:30:00,21.44,21.52,21.39,21.5,3391066.761701117,8.198,8.2286,8.1789,8.221,3391066.7617
2013-03-20 09:30:00,21.74,21.8,21.49,21.57,9906391.0667617,8.3128,8.3357,8.2172,8.2477,9906391.0668
2013-03-20 10:00:00,21.57,21.71,21.54,21.68,3617011.1665478735,8.2477,8.3013,8.2363,8.2898,3617011.1665
2013-03-20 10:30:00,21.68,21.7,21.59,21.63,4367308.149204087,8.2898,8.2975,8.2554,8.2707,4367308.1492
2013-03-20 11:00:00,21.63,21.68,21.61,21.68,2888572.1073889285,8.2707,8.2898,8.263,8.2898,2888572.1074
2013-03-20 11:30:00,21.68,21.7,21.66,21.68,2392967.450700879,8.2898,8.2975,8.2822,8.2898,2392967.4507
2013-03-20 12:00:00,21.68,21.84,21.67,21.84,4419577.096697553,8.2898,8.351,8.286,8.351,4419577.0967
2013-03-20 12:30:00,21.84,21.87,21.77,21.87,3956284.153005465,8.351,8.3625,8.3242,8.3625,3956284.153
2013-03-20 13:00:00,21.86,21.93,21.85,21.92,3414587.7880731765,8.3586,8.3854,8.3548,8.3816,3414587.7881
2013-03-20 13:30:00,21.91,21.92,21.86,21.9,2786410.073651699,8.3778,8.3816,8.3586,8.3739,2786410.0737
2013-03-20 14:00:00,21.9,22.07,21.9,22.06,6237586.124970302,8.3739,8.4389,8.3739,8.4351,6237586.125
2013-03-20 14:30:00,22.06,22.13,22.01,22.07,4702304.585412212,8.4351,8.4619,8.416,8.4389,4702304.5854
2013-03-20 15:00:00,22.07,22.11,22.05,22.1,4924210.026134474,8.4389,8.4542,8.4313,8.4504,4924210.0261
2013-03-20 15:30:00,22.1,22.14,22.04,22.07,8746020.432406748,8.4504,8.4657,8.4275,8.4389,8746020.4324
2013-03-21 09:30:00,21.93,22.26,21.86,22.21,3794488.001900689,8.3854,8.5116,8.3586,8.4925,3794488.0019
2013-03-21 10:00:00,22.2,22.27,22.12,22.26,2690900.451413637,8.4886,8.5154,8.4581,8.5116,2690900.4514
2013-03-21 10:30:00,22.27,22.33,22.19,22.25,2611546.6856735568,8.5154,8.5384,8.4848,8.5078,2611546.6857
2013-03-21 11:00:00,22.25,22.27,22.18,22.22,1775718.6980280352,8.5078,8.5154,8.481,8.4963,1775718.698
2013-03-21 11:30:00,22.22,22.3,22.2,22.23,1457590.8766928012,8.4963,8.5269,8.4886,8.5001,1457590.8767
2013-03-21 12:00:00,22.23,22.26,22.22,22.23,1123307.1988595866,8.5001,8.5116,8.4963,8.5001,1123307.1989
2013-03-21 12:30:00,22.23,22.3,22.18,22.19,896174.8633879782,8.5001,8.5269,8.481,8.4848,896174.8634
2013-03-21 13:00:00,22.18,22.19,22.1,22.12,1276312.663340461,8.481,8.4848,8.4504,8.4581,1276312.6633
2013-03-21 13:30:00,22.12,22.21,22.1,22.2,1790449.0377761938,8.4581,8.4925,8.4504,8.4886,1790449.0378
2013-03-21 14:00:00,22.2,22.23,22.14,22.22,2654312.188168211,8.4886,8.5001,8.4657,8.4963,2654312.1882
2013-03-21 14:30:00,22.23,22.27,22.22,22.27,1155618.9118555477,8.5001,8.5154,8.4963,8.5154,1155618.9119
2013-03-21 15:00:00,22.27,22.3,22.24,22.29,1804229.0330244715,8.5154,8.5269,8.5039,8.5231,1804229.033
2013-03-21 15:30:00,22.29,22.32,22.27,22.27,6028510.334996437,8.5231,8.5345,8.5154,8.5154,6028510.335
2013-03-22 09:30:00,22.31,22.43,22.29,22.35,2751009.741031124,8.5307,8.5766,8.5231,8.546,2751009.741
2013-03-22 10:00:00,22.36,22.5,22.32,22.44,3303635.0677120457,8.5498,8.6034,8.5345,8.5804,3303635.0677
2013-03-22 10:30:00,22.44,22.44,22.3,22.35,1889760.03801378,8.5804,8.5804,8.5269,8.546,1889760.038
2013-03-22 11:00:00,22.35,22.42,22.33,22.39,990734.1411261584,8.546,8.5728,8.5384,8.5613,990734.1411
2013-03-22 11:30:00,22.39,22.43,22.33,22.34,976003.8013779996,8.5613,8.5766,8.5384,8.5422,976003.8014
2013-03-22 12:00:00,22.34,22.41,22.34,22.36,849845.5690187693,8.5422,8.5689,8.5422,8.5498,849845.569
2013-03-22 12:30:00,22.36,22.38,22.35,22.37,784746.9707769067,8.5498,8.5575,8.546,8.5536,784746.9708
2013-03-22 13:00:00,22.37,22.48,22.36,22.46,942266.5716322168,8.5536,8.5957,8.5498,8.5881,942266.5716
2013-03-22 13:30:00,22.46,22.5,22.39,22.4,845093.8465193633,8.5881,8.6034,8.5613,8.5651,845093.8465
2013-03-22 14:00:00,22.4,22.46,22.39,22.42,819434.5450225706,8.5651,8.5881,8.5613,8.5728,819434.545
2013-03-22 14:30:00,22.42,22.43,22.38,22.4,855547.6360180565,8.5728,8.5766,8.5575,8.5651,855547.636
2013-03-22 15:00:00,22.4,22.41,22.34,22.35,1101924.4476122595,8.5651,8.5689,8.5422,8.546,1101924.4476
2013-03-22 15:30:00,22.35,22.43,22.35,22.42,2466856.735566643,8.546,8.5766,8.546,8.5728,2466856.7356
2013-03-25 09:30:00,22.48,22.48,22.11,22.16,3928248.990258969,8.5957,8.5957,8.4542,8.4733,3928248.9903
2013-03-25 10:00:00,22.16,22.29,21.92,21.95,3456878.1183178904,8.4733,8.5231,8.3816,8.393,3456878.1183
2013-03-25 10:30:00,21.95,21.98,21.73,21.73,4517224.994060347,8.393,8.4045,8.3089,8.3089,4517224.9941
2013-03-25 11:00:00,21.73,21.74,21.56,21.6,4843193.157519601,8.3089,8.3128,8.2439,8.2592,4843193.1575
2013-03-25 11:30:00,21.6,21.7,21.58,21.66,5242337.847469708,8.2592,8.2975,8.2516,8.2822,5242337.8475
2013-03-25 12:00:00,21.66,21.69,21.58,21.6,1799002.1382751248,8.2822,8.2936,8.2516,8.2592,1799002.1383
2013-03-25 12:30:00,21.6,21.64,21.57,21.58,1561653.5994297934,8.2592,8.2745,8.2477,8.2516,1561653.5994
2013-03-25 13:00:00,21.58,21.68,21.52,21.68,1998099.3110002377,8.2516,8.2898,8.2286,8.2898,1998099.311
2013-03-25 13:30:00,21.68,21.74,21.61,21.7,2401282.9650748395,8.2898,8.3128,8.263,8.2975,2401282.9651
2013-03-25 14:00:00,21.7,21.73,21.62,21.69,1847944.880019007,8.2975,8.3089,8.2669,8.2936,1847944.88
2013-03-25 14:30:00,21.69,21.71,21.61,21.71,1762176.288904728,8.2936,8.3013,8.263,8.3013,1762176.2889
2013-03-25 15:00:00,21.71,21.71,21.58,21.6,2343787.122832027,8.3013,8.3013,8.2516,8.2592,2343787.1228
2013-03-25 15:30:00,21.6,21.63,21.55,21.6,4702304.585412212,8.2592,8.2707,8.2401,8.2592,4702304.5854
2013-03-26 09:30:00,21.75,21.86,21.63,21.67,4158707.5314801615,8.3166,8.3586,8.2707,8.286,4158707.5315
2013-03-26 10:00:00,21.67,21.72,21.51,21.71,3625089.094796864,8.286,8.3051,8.2248,8.3013,3625089.0948
2013-03-26 10:30:00,21.71,21.8,21.68,21.79,2270135.424091233,8.3013,8.3357,8.2898,8.3319,2270135.4241
2013-03-26 11:00:00,21.79,21.79,21.68,21.74,1742931.8127821337,8.3319,8.3319,8.2898,8.3128,1742931.8128
2013-03-26 11:30:00,21.74,21.85,21.74,21.8,980042.7655024946,8.3128,8.3548,8.3128,8.3357,980042.7655
2013-03-26 12:00:00,21.8,21.82,21.76,21.79,994535.5191256832,8.3357,8.3433,8.3204,8.3319,994535.5191
2013-03-26 12:30:00,21.79,21.8,21.74,21.75,701829.4131622714,8.3319,8.3357,8.3128,8.3166,701829.4132
2013-03-26 13:00:00,21.75,21.84,21.75,21.82,919220.7175100974,8.3166,8.351,8.3166,8.3433,919220.7175
2013-03-26 13:30:00,21.82,21.85,21.82,21.85,822285.5785222143,8.3433,8.3548,8.3433,8.3548,822285.5785
2013-03-26 14:00:00,21.85,21.89,21.84,21.84,1375861.2497030173,8.3548,8.3701,8.351,8.351,1375861.2497
2013-03-26 14:30:00,21.84,21.86,21.79,21.83,1235923.0220955096,8.351,8.3586,8.3319,8.3472,1235923.0221
2013-03-26 15:00:00,21.84,21.92,21.84,21.91,1637918.74554526,8.351,8.3816,8.351,8.3778,1637918.7455
2013-03-26 15:30:00,21.91,21.95,21.9,21.93,3089332.3829888334,8.3778,8.393,8.3739,8.3854,3089332.383
2013-03-27 09:30:00,21.74,22.13,21.68,21.74,4103825.136612022,8.3128,8.4619,8.2898,8.3128,4103825.1366
2013-03-27 10:00:00,21.74,21.76,21.5,21.52,3890947.968638632,8.3128,8.3204,8.221,8.2286,3890947.9686
2013-03-27 10:30:00,21.52,21.62,21.44,21.55,2170349.2516037063,8.2286,8.2669,8.198,8.2401,2170349.2516
2013-03-27 11:00:00,21.53,21.6,21.49,21.53,2391541.933951057,8.2325,8.2592,8.2172,8.2325,2391541.934
2013-03-27 11:30:00,21.53,21.61,21.52,21.55,2749821.8104062723,8.2325,8.263,8.2286,8.2401,2749821.8104
2013-03-27 12:00:00,21.55,21.6,21.48,21.51,1087669.2801140414,8.2401,8.2592,8.2133,8.2248,1087669.2801
2013-03-27 12:30:00,21.51,21.68,21.51,21.68,1353528.153955809,8.2248,8.2898,8.2248,8.2898,1353528.154
2013-03-27 13:00:00,21.67,21.87,21.67,21.81,1803753.8607745308,8.286,8.3625,8.286,8.3395,1803753.8608
2013-03-27 13:30:00,21.82,21.92,21.81,21.87,2177001.663102875,8.3433,8.3816,8.3395,8.3625,2177001.6631
2013-03-27 14:00:00,21.88,21.92,21.85,21.9,1132810.6438583988,8.3663,8.3816,8.3548,8.3739,1132810.6439
2013-03-27 14:30:00,21.9,21.92,21.85,21.87,1060346.8757424566,8.3739,8.3816,8.3548,8.3625,1060346.8757
2013-03-27 15:00:00,21.87,21.91,21.85,21.89,1286528.866714184,8.3625,8.3778,8.3548,8.3701,1286528.8667
2013-03-27 15:30:00,21.89,21.93,21.86,21.92,2924210.0261344737,8.3701,8.3854,8.3586,8.3816,2924210.0261
2013-03-28 09:30:00,21.9,22.06,21.9,21.97,3692563.5542884297,8.3739,8.4351,8.3739,8.4007,3692563.5543
2013-03-28 10:00:00,21.98,22.03,21.87,21.9,2563079.116179616,8.4045,8.4236,8.3625,8.3739,2563079.1162
2013-03-28 10:30:00,21.9,21.95,21.76,21.76,2544784.9845569017,8.3739,8.393,8.3204,8.3204,2544784.9846
2013-03-28 11:00:00,21.76,21.87,21.66,21.83,2052268.9474934663,8.3204,8.3625,8.2822,8.3472,2052268.9475
2013-03-28 11:30:00,21.83,21.94,21.79,21.91,1112378.2371109528,8.3472,8.3892,8.3319,8.3778,1112378.2371
2013-03-28 12:00:00,21.9,22.0,21.83,21.95,1358279.876455215,8.3739,8.4122,8.3472,8.393,1358279.8765
2013-03-28 12:30:00,21.95,22.41,21.92,22.4,3796863.863150392,8.393,8.5689,8.3816,8.5651,3796863.8632
2013-03-28 13:00:00,22.39,22.47,22.23,22.45,6594440.484675695,8.5613,8.5919,8.5001,8.5842,6594440.4847
2013-03-28 13:30:00,22.45,22.54,22.4,22.52,3797101.4492753614,8.5842,8.6186,8.5651,8.611,3797101.4493
2013-03-28 14:00:00,22.53,22.94,22.45,22.91,6952245.18888097,8.6148,8.7716,8.5842,8.7601,6952245.1889
2013-03-28 14:30:00,22.91,22.91,22.73,22.73,4482299.833689713,8.7601,8.7601,8.6913,8.6913,4482299.8337
2013-03-28 15:00:00,22.74,22.8,22.73,22.74,3440247.089569969,8.6951,8.7181,8.6913,8.6951,3440247.0896
2013-03-28 15:30:00,22.73,22.88,22.73,22.85,10809455.927773818,8.6913,8.7487,8.6913,8.7372,10809455.9278
2013-04-01 09:30:00,23.45,23.74,23.4,23.65,11129959.610358756,8.9666,9.0775,8.9475,9.0431,11129959.6104
2013-04-01 10:00:00,23.65,23.89,23.6,23.89,6176526.490852934,9.0431,9.1348,9.024,9.1348,6176526.4909
2013-04-01 10:30:00,23.88,23.89,23.68,23.69,3466143.9771917323,9.131,9.1348,9.0546,9.0584,3466143.9772
2013-04-01 11:00:00,23.68,23.71,23.6,23.63,2603943.929674507,9.0546,9.066,9.024,9.0354,2603943.9297
2013-04-01 11:30:00,23.63,23.69,23.62,23.64,1363269.185079591,9.0354,9.0584,9.0316,9.0393,1363269.1851
2013-04-01 12:00:00,23.64,23.68,23.62,23.64,2033024.471370872,9.0393,9.0546,9.0316,9.0393,2033024.4714
2013-04-01 12:30:00,23.63,23.64,23.59,23.61,2389403.6588263246,9.0354,9.0393,9.0201,9.0278,2389403.6588
2013-04-01 13:00:00,23.61,23.75,23.6,23.72,2067712.045616536,9.0278,9.0813,9.024,9.0698,2067712.0456
2013-04-01 13:30:00,23.72,23.73,23.6,23.6,1514373.9605607032,9.0698,9.0737,9.024,9.024,1514373.9606
2013-04-01 14:00:00,23.6,23.63,23.52,23.55,2416963.6493228795,9.024,9.0354,8.9934,9.0048,2416963.6493
2013-04-01 14:30:00,23.55,23.55,23.43,23.44,2627702.5421715374,9.0048,9.0048,8.959,8.9628,2627702.5422
2013-04-01 15:00:00,23.44,23.49,23.36,23.36,2735566.6429080544,8.9628,8.9819,8.9322,8.9322,2735566.6429
2013-04-01 15:30:00,23.36,23.45,23.33,23.44,5591827.037301022,8.9322,8.9666,8.9207,8.9628,5591827.0373
2013-04-02 09:30:00,23.68,23.79,23.63,23.73,6763364.219529579,9.0546,9.0966,9.0354,9.0737,6763364.2195
2013-04-02 10:00:00,23.73,23.82,23.68,23.71,3410786.410073652,9.0737,9.1081,9.0546,9.066,3410786.4101
2013-04-02 10:30:00,23.71,23.76,23.68,23.71,2207412.687099073,9.066,9.0851,9.0546,9.066,2207412.6871
2013-04-02 11:00:00,23.7,23.75,23.68,23.75,1280826.7997148966,9.0622,9.0813,9.0546,9.0813,1280826.7997
2013-04-02 11:30:00,23.75,23.8,23.75,23.78,2397719.173200285,9.0813,9.1004,9.0813,9.0928,2397719.1732
2013-04-02 12:00:00,23.78,23.9,23.76,23.79,2092896.174863388,9.0928,9.1387,9.0851,9.0966,2092896.1749
2013-04-02 12:30:00,23.79,23.83,23.76,23.81,1175100.9741031125,9.0966,9.1119,9.0851,9.1043,1175100.9741
2013-04-02 13:00:00,23.81,23.82,23.78,23.8,1382988.8334521265,9.1043,9.1081,9.0928,9.1004,1382988.8335
2013-04-02 13:30:00,23.8,23.84,23.77,23.8,1662390.1164172012,9.1004,9.1157,9.089,9.1004,1662390.1164
2013-04-02 14:00:00,23.81,23.83,23.76,23.77,1436208.125445474,9.1043,9.1119,9.0851,9.089,1436208.1254
2013-04-02 14:30:00,23.77,23.77,23.68,23.7,1839154.1933951057,9.089,9.089,9.0546,9.0622,1839154.1934
2013-04-02 15:00:00,23.7,23.75,23.65,23.68,2136136.849607983,9.0622,9.0813,9.0431,9.0546,2136136.8496
2013-04-02 15:30:00,23.68,23.68,23.55,23.64,5498218.104062723,9.0546,9.0546,9.0048,9.0393,5498218.1041
2013-04-03 09:30:00,23.49,23.57,23.38,23.43,3288191.969588976,8.9819,9.0125,8.9398,8.959,3288191.9696
2013-04-03 10:00:00,23.42,23.47,23.28,23.45,2658826.3245426468,8.9551,8.9743,8.9016,8.9666,2658826.3245
2013-04-03 10:30:00,23.45,23.48,23.36,23.42,1571394.6305535757,8.9666,8.9781,8.9322,8.9551,1571394.6306
2013-04-03 11:00:00,23.42,23.45,23.39,23.44,1305535.756711808,8.9551,8.9666,8.9437,8.9628,1305535.7567
2013-04-03 11:30:00,23.44,23.49,23.38,23.45,1876217.628890473,8.9628,8.9819,8.9398,8.9666,1876217.6289
2013-04-03 12:00:00,23.45,23.55,23.44,23.48,976478.9736279402,8.9666,9.0048,8.9628,8.9781,976478.9736
2013-04-03 12:30:00,23.47,23.52,23.41,23.43,942266.5716322168,8.9743,8.9934,8.9513,8.959,942266.5716
2013-04-03 13:00:00,23.42,23.54,23.41,23.5,1220717.5100974103,8.9551,9.001,8.9513,8.9857,1220717.5101
2013-04-03 13:30:00,23.51,23.51,23.35,23.37,1925160.370634355,8.9895,8.9895,8.9284,8.936,1925160.3706
2013-04-03 14:00:00,23.37,23.45,23.35,23.41,2473746.733190782,8.936,8.9666,8.9284,8.9513,2473746.7332
2013-04-03 14:30:00,23.41,23.47,23.4,23.44,1443573.2953195537,8.9513,8.9743,8.9475,8.9628,1443573.2953
2013-04-03 15:00:00,23.44,23.46,23.39,23.43,1433594.6780708006,8.9628,8.9704,8.9437,8.959,1433594.6781
2013-04-03 15:30:00,23.42,23.43,23.31,23.36,4432644.33357092,8.9551,8.959,8.9131,8.9322,4432644.3336
2013-04-04 09:30:00,23.29,23.36,23.19,23.33,2205274.4119743407,8.9054,8.9322,8.8672,8.9207,2205274.412
2013-04-04 10:00:00,23.33,23.41,23.25,23.28,1170824.423853647,8.9207,8.9513,8.8901,8.9016,1170824.4239
2013-04-04 10:30:00,23.28,23.36,23.24,23.32,1154906.153480637,8.9016,8.9322,8.8863,8.9169,1154906.1535
2013-04-04 11:00:00,23.31,23.52,23.31,23.5,890472.796388691,8.9131,8.9934,8.9131,8.9857,890472.7964
2013-04-04 11:30:00,23.49,23.5,23.38,23.41,875267.2843905917,8.9819,8.9857,8.9398,8.9513,875267.2844
2013-04-04 12:00:00,23.41,23.41,23.26,23.31,1016393.4426229508,8.9513,8.9513,8.894,8.9131,1016393.4426
2013-04-04 12:30:00,23.31,23.38,23.31,23.36,533380.8505583274,8.9131,8.9398,8.9131,8.9322,533380.8506
2013-04-04 13:00:00,23.36,23.37,23.31,23.36,710857.6859111428,8.9322,8.936,8.9131,8.9322,710857.6859
2013-04-04 13:30:00,23.36,23.42,23.34,23.4,667617.0111665479,8.9322,8.9551,8.9245,8.9475,667617.0112
2013-04-04 14:00:00,23.4,23.49,23.36,23.47,614160.13304823,8.9475,8.9819,8.9322,8.9743,614160.133
2013-04-04 14:30:00,23.47,23.47,23.41,23.42,496317.4150629604,8.9743,8.9743,8.9513,8.9551,496317.4151
2013-04-04 15:00:00,23.42,23.47,23.42,23.44,759325.2554050843,8.9551,8.9743,8.9551,8.9628,759325.2554
2013-04-04 15:30:00,23.44,23.5,23.41,23.48,1944642.43288192,8.9628,8.9857,8.9513,8.9781,1944642.4329
2013-04-05 09:30:00,23.04,23.31,22.94,23.16,2914468.995010691,8.8098,8.9131,8.7716,8.8557,2914468.995
2013-04-05 10:00:00,23.17,23.32,23.15,23.29,1431931.575196009,8.8595,8.9169,8.8519,8.9054,1431931.5752
2013-04-05 10:30:00,23.29,23.29,23.15,23.2,877167.9733903541,8.9054,8.9054,8.8519,8.871,877167.9734
2013-04-05 11:00:00,23.2,23.3,23.2,23.23,832264.195770967,8.871,8.9093,8.871,8.8825,832264.1958
2013-04-05 11:30:00,23.23,23.25,23.19,23.19,800902.8272748871,8.8825,8.8901,8.8672,8.8672,800902.8273
2013-04-05 12:00:00,23.18,23.2,23.13,23.15,724162.5089094797,8.8634,8.871,8.8442,8.8519,724162.5089
2013-04-05 12:30:00,23.15,23.2,23.13,23.13,594678.0708006653,8.8519,8.871,8.8442,8.8442,594678.0708
2013-04-05 13:00:00,23.13,23.23,23.12,23.22,848420.0522689475,8.8442,8.8825,8.8404,8.8787,848420.0523
2013-04-05 13:30:00,23.22,23.25,23.2,23.2,646709.4321691614,8.8787,8.8901,8.871,8.871,646709.4322
2013-04-05 14:00:00,23.2,23.23,23.17,23.23,579710.1449275363,8.871,8.8825,8.8595,8.8825,579710.1449
2013-04-05 14:30:00,23.23,23.27,23.22,23.24,672131.1475409836,8.8825,8.8978,8.8787,8.8863,672131.1475
2013-04-05 15:00:00,23.24,23.25,23.2,23.25,1322641.9577096698,8.8863,8.8901,8.871,8.8901,1322641.9577
2013-04-05 15:30:00,23.24,23.4,23.24,23.36,2310762.6514611547,8.8863,8.9475,8.8863,8.9322,2310762.6515
2013-04-08 09:30:00,23.33,23.92,23.27,23.85,5331432.644333571,8.9207,9.1463,8.8978,9.1196,5331432.6443
2013-04-08 10:00:00,23.85,23.87,23.42,23.5,3516512.235685436,9.1196,9.1272,8.9551,8.9857,3516512.2357
2013-04-08 10:30:00,23.5,23.56,23.38,23.46,1967925.8731290093,8.9857,9.0087,8.9398,8.9704,1967925.8731
2013-04-08 11:00:00,23.46,23.58,23.44,23.47,1303397.4815870754,8.9704,9.0163,8.9628,8.9743,1303397.4816
2013-04-08 11:30:00,23.47,23.52,23.4,23.48,1194820.6224756474,8.9743,8.9934,8.9475,8.9781,1194820.6225
2013-04-08 12:00:00,23.47,23.48,23.37,23.41,804466.6191494417,8.9743,8.9781,8.936,8.9513,804466.6191
2013-04-08 12:30:00,23.41,23.5,23.41,23.44,450463.2929436921,8.9513,8.9857,8.9513,8.9628,450463.2929
2013-04-08 13:00:00,23.45,23.47,23.41,23.43,563791.8745545261,8.9666,8.9743,8.9513,8.959,563791.8746
2013-04-08 13:30:00,23.43,23.51,23.41,23.49,562366.3578047042,8.959,8.9895,8.9513,8.9819,562366.3578
2013-04-08 14:00:00,23.48,23.56,23.47,23.47,811831.789023521,8.9781,9.0087,8.9743,8.9743,811831.789
2013-04-08 14:30:00,23.47,23.48,23.29,23.33,1628890.472796389,8.9743,8.9781,8.9054,8.9207,1628890.4728
2013-04-08 15:00:00,23.33,23.41,23.3,23.38,1172725.1128534095,8.9207,8.9513,8.9093,8.9398,1172725.1129
2013-04-08 15:30:00,23.38,23.52,23.37,23.51,2284153.0054644807,8.9398,8.9934,8.936,8.9895,2284153.0055
2013-04-09 09:30:00,23.33,23.57,23.33,23.42,1310049.893086244,8.9207,9.0125,8.9207,8.9551,1310049.8931
2013-04-09 10:00:00,23.42,23.55,23.4,23.49,1105725.8256117844,8.9551,9.0048,8.9475,8.9819,1105725.8256
2013-04-09 10:30:00,23.49,23.51,23.37,23.39,1030648.6101211688,8.9819,8.9895,8.936,8.9437,1030648.6101
2013-04-09 11:00:00,23.39,23.41,23.28,23.34,857210.7388928487,8.9437,8.9513,8.9016,8.9245,857210.7389
2013-04-09 11:30:00,23.34,23.52,23.34,23.52,739605.6070325493,8.9245,8.9934,8.9245,8.9934,739605.607
2013-04-09 12:00:00,23.52,23.53,23.45,23.46,558802.5659301496,8.9934,8.9972,8.9666,8.9704,558802.5659
2013-04-09 12:30:00,23.47,23.5,23.42,23.45,567118.0803041103,8.9743,8.9857,8.9551,8.9666,567118.0803
2013-04-09 13:00:00,23.45,23.57,23.45,23.55,1354716.0845806606,8.9666,9.0125,8.9666,9.0048,1354716.0846
2013-04-09 13:30:00,23.55,23.62,23.55,23.58,678545.9729151818,9.0048,9.0316,9.0048,9.0163,678545.9729
2013-04-09 14:00:00,23.59,23.68,23.58,23.67,884295.557139463,9.0201,9.0546,9.0163,9.0507,884295.5571
2013-04-09 14:30:00,23.67,23.76,23.65,23.7,1056307.9116179617,9.0507,9.0851,9.0431,9.0622,1056307.9116
2013-04-09 15:00:00,23.7,23.73,23.66,23.68,1186505.108101687,9.0622,9.0737,9.0469,9.0546,1186505.1081
2013-04-09 15:30:00,23.68,23.69,23.57,23.6,2312425.754335947,9.0546,9.0584,9.0125,9.024,2312425.7543
2013-04-10 09:30:00,23.71,23.96,23.69,23.89,1938940.3658826328,9.066,9.1616,9.0584,9.1348,1938940.3659
2013-04-10 10:00:00,23.89,24.05,23.89,24.01,2228320.26609646,9.1348,9.196,9.1348,9.1807,2228320.2661
2013-04-10 10:30:00,24.01,24.12,23.98,24.12,1833452.1263958183,9.1807,9.2228,9.1693,9.2228,1833452.1264
2013-04-10 11:00:00,24.12,24.23,24.08,24.16,1693513.8987883108,9.2228,9.2649,9.2075,9.2381,1693513.8988
2013-04-10 11:30:00,24.16,24.24,24.13,24.16,1670468.0446661916,9.2381,9.2687,9.2266,9.2381,1670468.0447
2013-04-10 12:00:00,24.16,24.18,24.11,24.11,919458.3036350678,9.2381,9.2457,9.219,9.219,919458.3036
2013-04-10 12:30:00,24.11,24.22,24.11,24.19,791874.5545260157,9.219,9.261,9.219,9.2496,791874.5545
2013-04-10 13:00:00,24.19,24.23,24.17,24.21,633167.0230458542,9.2496,9.2649,9.2419,9.2572,633167.023
2013-04-10 13:30:00,24.2,24.22,24.14,24.16,807792.824899026,9.2534,9.261,9.2304,9.2381,807792.8249
2013-04-10 14:00:00,24.17,24.24,24.17,24.2,900926.5858873844,9.2419,9.2687,9.2419,9.2534,900926.5859
2013-04-10 14:30:00,24.2,24.22,24.17,24.2,709432.169161321,9.2534,9.261,9.2419,9.2534,709432.1692
2013-04-10 15:00:00,24.2,24.21,24.14,24.16,852934.1886433832,9.2534,9.2572,9.2304,9.2381,852934.1886
2013-04-10 15:30:00,24.16,24.2,24.11,24.14,2594440.484675695,9.2381,9.2534,9.219,9.2304,2594440.4847
2013-04-11 09:30:00,24.17,24.38,24.08,24.24,1724637.6811594204,9.2419,9.3222,9.2075,9.2687,1724637.6812
2013-04-11 10:00:00,24.24,24.32,24.21,24.3,933000.712758375,9.2687,9.2993,9.2572,9.2916,933000.7128
2013-04-11 10:30:00,24.3,24.4,24.27,24.35,1224756.4742219057,9.2916,9.3299,9.2802,9.3107,1224756.4742
2013-04-11 11:00:00,24.35,24.39,24.31,24.37,916844.8562603944,9.3107,9.326,9.2954,9.3184,916844.8563
2013-04-11 11:30:00,24.37,24.37,24.23,24.31,806842.4803991447,9.3184,9.3184,9.2649,9.2954,806842.4804
2013-04-11 12:00:00,24.3,24.32,24.24,24.31,747683.5352815395,9.2916,9.2993,9.2687,9.2954,747683.5353
2013-04-11 12:30:00,24.32,24.33,24.24,24.26,1163221.667854597,9.2993,9.3031,9.2687,9.2763,1163221.6679
2013-04-11 13:00:00,24.26,24.39,24.26,24.38,899263.4830125921,9.2763,9.326,9.2763,9.3222,899263.483
2013-04-11 13:30:00,24.39,24.42,24.26,24.26,949631.741506296,9.326,9.3375,9.2763,9.2763,949631.7415
2013-04-11 14:00:00,24.27,24.32,24.24,24.3,601092.8961748634,9.2802,9.2993,9.2687,9.2916,601092.8962
2013-04-11 14:30:00,24.31,24.42,24.31,24.41,1017581.3732478024,9.2954,9.3375,9.2954,9.3337,1017581.3732
2013-04-11 15:00:00,24.41,24.43,24.34,24.37,1091708.2442385366,9.3337,9.3413,9.3069,9.3184,1091708.2442
2013-04-11 15:30:00,24.37,24.4,24.3,24.32,2335946.7807080066,9.3184,9.3299,9.2916,9.2993,2335946.7807
2013-04-12 09:30:00,24.33,24.37,24.14,24.18,1288191.969588976,9.3031,9.3184,9.2304,9.2457,1288191.9696
2013-04-12 10:00:00,24.18,24.21,24.02,24.09,1190306.4861012115,9.2457,9.2572,9.1846,9.2113,1190306.4861
2013-04-12 10:30:00,24.09,24.11,23.91,23.93,1485863.6255642672,9.2113,9.219,9.1425,9.1501,1485863.6256
2013-04-12 11:00:00,23.93,24.05,23.91,24.04,895937.2772630078,9.1501,9.196,9.1425,9.1922,895937.2773
2013-04-12 11:30:00,24.03,24.18,24.02,24.15,737467.3319078166,9.1884,9.2457,9.1846,9.2343,737467.3319
2013-04-12 12:00:00,24.14,24.14,24.09,24.09,384176.7640769779,9.2304,9.2304,9.2113,9.2113,384176.7641
2013-04-12 12:30:00,24.09,24.22,24.09,24.18,440959.84794488,9.2113,9.261,9.2113,9.2457,440959.8479
2013-04-12 13:00:00,24.18,24.21,24.15,24.2,457353.2905678309,9.2457,9.2572,9.2343,9.2534,457353.2906
2013-04-12 13:30:00,24.2,24.2,24.11,24.13,301971.9648372535,9.2534,9.2534,9.219,9.2266,301971.9648
2013-04-12 14:00:00,24.13,24.18,24.1,24.11,538845.3314326444,9.2266,9.2457,9.2151,9.219,538845.3314
2013-04-12 14:30:00,24.1,24.12,24.06,24.08,1033499.6436208126,9.2151,9.2228,9.1999,9.2075,1033499.6436
2013-04-12 15:00:00,24.08,24.09,24.05,24.05,1454027.0848182463,9.2075,9.2113,9.196,9.196,1454027.0848
2013-04-12 15:30:00,24.06,24.14,24.05,24.12,2636493.2287954385,9.1999,9.2304,9.196,9.2228,2636493.2288
2013-04-15 09:30:00,24.07,24.19,23.98,24.1,1354003.3262057495,9.2037,9.2496,9.1693,9.2151,1354003.3262
2013-04-15 10:00:00,24.09,24.09,23.93,24.01,1336184.366832977,9.2113,9.2113,9.1501,9.1807,1336184.3668
2013-04-15 10:30:00,24.0,24.02,23.88,23.9,1737704.918032787,9.1769,9.1846,9.131,9.1387,1737704.918
2013-04-15 11:00:00,23.9,23.92,23.84,23.9,963411.7367545736,9.1387,9.1463,9.1157,9.1387,963411.7368
2013-04-15 11:30:00,23.9,24.0,23.76,23.79,1087669.2801140414,9.1387,9.1769,9.0851,9.0966,1087669.2801
2013-04-15 12:00:00,23.8,23.89,23.73,23.82,656450.4632929437,9.1004,9.1348,9.0737,9.1081,656450.4633
2013-04-15 12:30:00,23.82,23.82,23.65,23.66,1176051.3186029936,9.1081,9.1081,9.0431,9.0469,1176051.3186
2013-04-15 13:00:00,23.67,23.73,23.62,23.71,1540983.6065573771,9.0507,9.0737,9.0316,9.066,1540983.6066
2013-04-15 13:30:00,23.71,23.72,23.63,23.65,779757.6621525303,9.066,9.0698,9.0354,9.0431,779757.6622
2013-04-15 14:00:00,23.65,23.65,23.52,23.59,1343074.3644571158,9.0431,9.0431,8.9934,9.0201,1343074.3645
2013-04-15 14:30:00,23.59,23.68,23.51,23.55,1630553.5756711808,9.0201,9.0546,8.9895,9.0048,1630553.5757
2013-04-15 15:00:00,23.55,23.6,23.44,23.53,3266096.4599667382,9.0048,9.024,8.9628,8.9972,3266096.46
2013-04-15 15:30:00,23.54,23.62,23.47,23.51,3358517.4625801854,9.001,9.0316,8.9743,8.9895,3358517.4626
2013-04-16 09:30:00,23.65,23.87,23.57,23.75,2476597.766690425,9.0431,9.1272,9.0125,9.0813,2476597.7667
2013-04-16 10:00:00,23.75,23.89,23.71,23.76,2065336.184366833,9.0813,9.1348,9.066,9.0851,2065336.1844
2013-04-16 10:30:00,23.77,23.8,23.74,23.77,1698028.0351627464,9.089,9.1004,9.0775,9.089,1698028.0352
2013-04-16 11:00:00,23.77,24.0,23.77,23.93,1660489.427417439,9.089,9.1769,9.089,9.1501,1660489.4274
2013-04-16 11:30:00,23.93,24.05,23.9,24.01,876692.8011404134,9.1501,9.196,9.1387,9.1807,876692.8011
2013-04-16 12:00:00,24.01,24.02,23.92,23.92,889760.03801378,9.1807,9.1846,9.1463,9.1463,889760.038
2013-04-16 12:30:00,23.92,23.95,23.87,23.95,632929.4369208838,9.1463,9.1578,9.1272,9.1578,632929.4369
2013-04-16 13:00:00,23.95,23.96,23.91,23.94,568781.1831789024,9.1578,9.1616,9.1425,9.154,568781.1832
2013-04-16 13:30:00,23.93,23.95,23.82,23.87,536707.0563079116,9.1501,9.1578,9.1081,9.1272,536707.0563
2013-04-16 14:00:00,23.87,23.88,23.83,23.86,808743.1693989071,9.1272,9.131,9.1119,9.1234,808743.1694
2013-04-16 14:30:00,23.86,23.89,23.83,23.84,899976.241387503,9.1234,9.1348,9.1119,9.1157,899976.2414
2013-04-16 15:00:00,23.84,23.93,23.84,23.92,1017581.3732478024,9.1157,9.1501,9.1157,9.1463,1017581.3732
2013-04-16 15:30:00,23.92,24.01,23.9,24.0,3535756.7118080305,9.1463,9.1807,9.1387,9.1769,3535756.7118
2013-04-17 09:30:00,23.78,23.92,23.7,23.83,4139225.469232597,9.0928,9.1463,9.0622,9.1119,4139225.4692
2013-04-17 10:00:00,23.84,23.89,23.68,23.77,6779282.4899025895,9.1157,9.1348,9.0546,9.089,6779282.4899
2013-04-17 10:30:00,23.77,23.81,23.44,23.46,4459966.737942505,9.089,9.1043,8.9628,8.9704,4459966.7379
2013-04-17 11:00:00,23.46,23.73,23.46,23.64,5232121.644095985,8.9704,9.0737,8.9704,9.0393,5232121.6441
2013-04-17 11:30:00,23.64,23.75,23.56,23.73,2574483.250178189,9.0393,9.0813,9.0087,9.0737,2574483.2502
2013-04-17 12:00:00,23.73,23.77,23.52,23.52,2518412.9246851983,9.0737,9.089,8.9934,8.9934,2518412.9247
2013-04-17 12:30:00,23.52,23.63,23.47,23.63,2992634.830125921,8.9934,9.0354,8.9743,9.0354,2992634.8301
2013-04-17 13:00:00,23.63,23.68,23.57,23.63,1878831.0762651465,9.0354,9.0546,9.0125,9.0354,1878831.0763
2013-04-17 13:30:00,23.62,23.68,23.59,23.61,2451413.637443573,9.0316,9.0546,9.0201,9.0278,2451413.6374
2013-04-17 14:00:00,23.61,23.67,23.49,23.57,2175813.7324780235,9.0278,9.0507,8.9819,9.0125,2175813.7325
2013-04-17 14:30:00,23.57,23.59,23.42,23.59,3038251.3661202188,9.0125,9.0201,8.9551,9.0201,3038251.3661
2013-04-17 15:00:00,23.58,23.72,23.56,23.65,4790211.451651224,9.0163,9.0698,9.0087,9.0431,4790211.4517
2013-04-17 15:30:00,23.65,23.69,23.54,23.62,9209788.548348775,9.0431,9.0584,9.001,9.0316,9209788.5483
2013-04-18 09:30:00,22.66,22.73,22.31,22.34,16402946.067949632,8.6645,8.6913,8.5307,8.5422,16402946.0679
2013-04-18 10:00:00,22.34,22.51,22.19,22.5,7611309.099548587,8.5422,8.6072,8.4848,8.6034,7611309.0995
2013-04-18 10:30:00,22.5,22.83,22.5,22.58,6690662.865288667,8.6034,8.7295,8.6034,8.6339,6690662.8653
2013-04-18 11:00:00,22.58,22.64,22.42,22.53,3168686.148728914,8.6339,8.6569,8.5728,8.6148,3168686.1487
2013-04-18 11:30:00,22.53,22.59,22.43,22.5,2256355.428842956,8.6148,8.6378,8.5766,8.6034,2256355.4288
2013-04-18 12:00:00,22.5,22.52,22.39,22.41,1767640.769779045,8.6034,8.611,8.5613,8.5689,1767640.7698
2013-04-18 12:30:00,22.41,22.45,22.29,22.3,1776193.870277976,8.5689,8.5842,8.5231,8.5269,1776193.8703
2013-04-18 13:00:00,22.29,22.34,22.25,22.3,1555476.3601805654,8.5231,8.5422,8.5078,8.5269,1555476.3602
2013-04-18 13:30:00,22.3,22.35,22.28,22.3,2056545.497742932,8.5269,8.546,8.5192,8.5269,2056545.4977
2013-04-18 14:00:00,22.3,22.41,22.22,22.38,2706105.963411737,8.5269,8.5689,8.4963,8.5575,2706105.9634
2013-04-18 14:30:00,22.38,22.4,22.28,22.31,2092658.5887384173,8.5575,8.5651,8.5192,8.5307,2092658.5887
2013-04-18 15:00:00,22.31,22.39,22.26,22.29,3033024.471370872,8.5307,8.5613,8.5116,8.5231,3033024.4714
2013-04-18 15:30:00,22.29,22.32,22.23,22.23,5225944.404846757,8.5231,8.5345,8.5001,8.5001,5225944.4048
2013-04-19 09:30:00,22.21,22.27,21.91,22.11,6383701.591827038,8.4925,8.5154,8.3778,8.4542,6383701.5918
2013-04-19 10:00:00,22.11,22.36,22.1,22.2,3459016.393442623,8.4542,8.5498,8.4504,8.4886,3459016.3934
2013-04-19 10:30:00,22.2,22.31,22.2,22.27,1831789.0235210264,8.4886,8.5307,8.4886,8.5154,1831789.0235
2013-04-19 11:00:00,22.27,22.38,22.27,22.31,1805654.549774293,8.5154,8.5575,8.5154,8.5307,1805654.5498
2013-04-19 11:30:00,22.31,22.4,22.3,22.32,1229033.024471371,8.5307,8.5651,8.5269,8.5345,1229033.0245
2013-04-19 12:00:00,22.32,22.34,22.27,22.3,1156806.8424803992,8.5345,8.5422,8.5154,8.5269,1156806.8425
2013-04-19 12:30:00,22.3,22.31,22.17,22.17,1084105.488239487,8.5269,8.5307,8.4772,8.4772,1084105.4882
2013-04-19 13:00:00,22.17,22.18,22.1,22.14,1371584.699453552,8.4772,8.481,8.4504,8.4657,1371584.6995
2013-04-19 13:30:00,22.14,22.14,22.08,22.11,1220242.3378474698,8.4657,8.4657,8.4428,8.4542,1220242.3378
2013-04-19 14:00:00,22.11,22.15,22.08,22.08,1680921.8341648849,8.4542,8.4695,8.4428,8.4428,1680921.8342
2013-04-19 14:30:00,22.08,22.11,21.94,21.95,2099786.1724875267,8.4428,8.4542,8.3892,8.393,2099786.1725
2013-04-19 15:00:00,21.95,22.0,21.84,21.99,4686623.901164172,8.393,8.4122,8.351,8.4083,4686623.9012
2013-04-19 15:30:00,22.0,22.09,21.96,22.05,5650510.810168686,8.4122,8.4466,8.3969,8.4313,5650510.8102
2013-04-22 09:30:00,21.95,22.02,21.71,21.74,4300784.034212402,8.393,8.4198,8.3013,8.3128,4300784.0342
2013-04-22 10:00:00,21.74,21.76,21.53,21.59,5102162.03373723,8.3128,8.3204,8.2325,8.2554,5102162.0337
2013-04-22 10:30:00,21.59,21.76,21.54,21.7,3598954.6210501306,8.2554,8.3204,8.2363,8.2975,3598954.6211
2013-04-22 11:00:00,21.71,21.74,21.65,21.68,1694226.6571632216,8.3013,8.3128,8.2783,8.2898,1694226.6572
2013-04-22 11:30:00,21.69,21.82,21.68,21.78,1301971.9648372536,8.2936,8.3433,8.2898,8.328,1301971.9648
2013-04-22 12:00:00,21.78,21.95,21.76,21.85,1357091.9458303635,8.328,8.393,8.3204,8.3548,1357091.9458
2013-04-22 12:30:00,21.86,21.88,21.77,21.77,1348301.2592064624,8.3586,8.3663,8.3242,8.3242,1348301.2592
2013-04-22 13:00:00,21.78,21.78,21.71,21.74,1118555.4763601806,8.328,8.328,8.3013,8.3128,1118555.4764
2013-04-22 13:30:00,21.74,21.78,21.72,21.72,1258256.117842718,8.3128,8.328,8.3051,8.3051,1258256.1178
2013-04-22 14:00:00,21.72,21.81,21.71,21.8,2270610.5963411736,8.3051,8.3395,8.3013,8.3357,2270610.5963
2013-04-22 14:30:00,21.79,21.82,21.76,21.76,1311712.9959610358,8.3319,8.3433,8.3204,8.3204,1311712.996
2013-04-22 15:00:00,21.76,21.79,21.73,21.74,1952482.77500594,8.3204,8.3319,8.3089,8.3128,1952482.775
2013-04-22 15:30:00,21.74,21.76,21.68,21.73,4401995.723449751,8.3128,8.3204,8.2898,8.3089,4401995.7234
2013-04-23 09:30:00,21.87,22.21,21.82,22.1,4761463.530529818,8.3625,8.4925,8.3433,8.4504,4761463.5305
2013-04-23 10:00:00,22.11,22.12,22.03,22.1,2233547.160845807,8.4542,8.4581,8.4236,8.4504,2233547.1608
2013-04-23 10:30:00,22.1,22.13,22.05,22.06,2009028.272748872,8.4504,8.4619,8.4313,8.4351,2009028.2727
2013-04-23 11:00:00,22.06,22.08,22.01,22.07,1415538.1325730577,8.4351,8.4428,8.416,8.4389,1415538.1326
2013-04-23 11:30:00,22.07,22.16,22.06,22.13,1798764.5521501545,8.4389,8.4733,8.4351,8.4619,1798764.5522
2013-04-23 12:00:00,22.13,22.16,22.04,22.14,2067949.6317415065,8.4619,8.4733,8.4275,8.4657,2067949.6317
2013-04-23 12:30:00,22.14,22.14,22.08,22.11,1495129.4844381087,8.4657,8.4657,8.4428,8.4542,1495129.4844
2013-04-23 13:00:00,22.11,22.14,21.84,22.09,2619387.0277975765,8.4542,8.4657,8.351,8.4466,2619387.0278
2013-04-23 13:30:00,22.08,22.12,22.06,22.1,1001425.5167498218,8.4428,8.4581,8.4351,8.4504,1001425.5167
2013-04-23 14:00:00,22.1,22.11,22.03,22.03,1450938.4651936328,8.4504,8.4542,8.4236,8.4236,1450938.4652
2013-04-23 14:30:00,22.03,22.06,21.99,22.04,1172249.9406034688,8.4236,8.4351,8.4083,8.4275,1172249.9406
2013-04-23 15:00:00,22.05,22.06,22.0,22.06,1922071.751009741,8.4313,8.4351,8.4122,8.4351,1922071.751
2013-04-23 15:30:00,22.06,22.12,22.06,22.09,3446899.501069138,8.4351,8.4581,8.4351,8.4466,3446899.5011
2013-04-24 09:30:00,22.31,22.45,22.2,22.3,5465906.391066762,8.5307,8.5842,8.4886,8.5269,5465906.3911
2013-04-24 10:00:00,22.31,22.44,22.3,22.32,3171537.1822285578,8.5307,8.5804,8.5269,8.5345,3171537.1822
2013-04-24 10:30:00,22.32,22.39,22.27,22.33,2013067.2368733664,8.5345,8.5613,8.5154,8.5384,2013067.2369
2013-04-24 11:00:00,22.34,22.35,22.22,22.31,1678545.972915182,8.5422,8.546,8.4963,8.5307,1678545.9729
2013-04-24 11:30:00,22.32,22.35,22.29,22.31,890947.9686386315,8.5345,8.546,8.5231,8.5307,890947.9686
2013-04-24 12:00:00,22.3,22.32,22.3,22.31,921121.4065098598,8.5269,8.5345,8.5269,8.5307,921121.4065
2013-04-24 12:30:00,22.31,22.32,22.16,22.17,1278213.3523402233,8.5307,8.5345,8.4733,8.4772,1278213.3523
2013-04-24 13:00:00,22.17,22.32,22.16,22.31,971727.251128534,8.4772,8.5345,8.4733,8.5307,971727.2511
2013-04-24 13:30:00,22.31,22.32,22.3,22.31,1009741.0311237824,8.5307,8.5345,8.5269,8.5307,1009741.0311
2013-04-24 14:00:00,22.31,22.37,22.3,22.31,1146828.2252316466,8.5307,8.5536,8.5269,8.5307,1146828.2252
2013-04-24 14:30:00,22.31,22.36,22.3,22.35,907816.583511523,8.5307,8.5498,8.5269,8.546,907816.5835
2013-04-24 15:00:00,22.35,22.35,22.31,22.31,1061059.6341173677,8.546,8.546,8.5307,8.5307,1061059.6341
2013-04-24 15:30:00,22.31,22.34,22.27,22.31,2355428.842955572,8.5307,8.5422,8.5154,8.5307,2355428.843
2013-04-25 09:30:00,22.44,22.46,22.04,22.08,2732240.43715847,8.5804,8.5881,8.4275,8.4428,2732240.4372
2013-04-25 10:00:00,22.09,22.33,22.08,22.27,2166072.701354241,8.4466,8.5384,8.4428,8.5154,2166072.7014
2013-04-25 10:30:00,22.27,22.33,22.19,22.22,1506533.6184366834,8.5154,8.5384,8.4848,8.4963,1506533.6184
2013-04-25 11:00:00,22.22,22.23,22.18,22.2,908054.1696364932,8.4963,8.5001,8.481,8.4886,908054.1696
2013-04-25 11:30:00,22.2,22.22,22.11,22.14,1175100.9741031125,8.4886,8.4963,8.4542,8.4657,1175100.9741
2013-04-25 12:00:00,22.14,22.18,22.12,22.16,3346875.7424566406,8.4657,8.481,8.4581,8.4733,3346875.7425
2013-04-25 12:30:00,22.17,22.17,22.13,22.15,1186267.5219767166,8.4772,8.4772,8.4619,8.4695,1186267.522
2013-04-25 13:00:00,22.14,22.19,22.13,22.14,862675.2197671656,8.4657,8.4848,8.4619,8.4657,862675.2198
2013-04-25 13:30:00,22.14,22.14,22.09,22.09,1426942.2665716324,8.4657,8.4657,8.4466,8.4466,1426942.2666
2013-04-25 14:00:00,22.09,22.12,22.05,22.06,1131147.5409836066,8.4466,8.4581,8.4313,8.4351,1131147.541
2013-04-25 14:30:00,22.06,22.06,21.97,21.98,2703492.516037064,8.4351,8.4351,8.4007,8.4045,2703492.516
2013-04-25 15:00:00,21.98,22.02,21.92,21.99,3307436.4457115703,8.4045,8.4198,8.3816,8.4083,3307436.4457
2013-04-25 15:30:00,22.0,22.09,21.98,22.03,2952957.94725588,8.4122,8.4466,8.4045,8.4236,2952957.9473
2013-04-26 09:30:00,22.06,22.14,21.86,21.93,2406272.273699216,8.4351,8.4657,8.3586,8.3854,2406272.2737
2013-04-26 10:00:00,21.94,21.95,21.84,21.92,2823235.923022096,8.3892,8.393,8.351,8.3816,2823235.923
2013-04-26 10:30:00,21.92,21.94,21.87,21.89,2302447.1370871942,8.3816,8.3892,8.3625,8.3701,2302447.1371
2013-04-26 11:00:00,21.89,21.93,21.85,21.92,1865763.83939178,8.3701,8.3854,8.3548,8.3816,1865763.8394
2013-04-26 11:30:00,21.92,21.95,21.88,21.94,1082442.3853646948,8.3816,8.393,8.3663,8.3892,1082442.3854
2013-04-26 12:00:00,21.94,22.01,21.92,22.0,1617248.752672844,8.3892,8.416,8.3816,8.4122,1617248.7527
2013-04-26 12:30:00,22.0,22.02,21.96,21.99,1240674.7445949158,8.4122,8.4198,8.3969,8.4083,1240674.7446
2013-04-26 13:00:00,21.98,22.03,21.97,22.01,825136.612021858,8.4045,8.4236,8.4007,8.416,825136.612
2013-04-26 13:30:00,22.01,22.08,22.0,22.06,1280351.627464956,8.416,8.4428,8.4122,8.4351,1280351.6275
2013-04-26 14:00:00,22.06,22.12,22.02,22.11,1990496.555001188,8.4351,8.4581,8.4198,8.4542,1990496.555
2013-04-26 14:30:00,22.11,22.16,22.1,22.14,1440959.84794488,8.4542,8.4733,8.4504,8.4657,1440959.8479
2013-04-26 15:00:00,22.14,22.25,22.14,22.21,2183654.074602044,8.4657,8.5078,8.4657,8.4925,2183654.0746
2013-04-26 15:30:00,22.21,22.22,22.11,22.11,2609645.9966737945,8.4925,8.4963,8.4542,8.4542,2609645.9967
2013-04-29 09:30:00,22.14,22.21,21.98,22.12,1016631.0287479212,8.4657,8.4925,8.4045,8.4581,1016631.0287
2013-04-29 10:00:00,22.13,22.24,22.1,22.2,1032549.2991209312,8.4619,8.5039,8.4504,8.4886,1032549.2991
2013-04-29 10:30:00,22.19,22.22,22.11,22.14,1052744.119743407,8.4848,8.4963,8.4542,8.4657,1052744.1197
2013-04-29 11:00:00,22.14,22.18,22.1,22.17,1023996.1986220004,8.4657,8.481,8.4504,8.4772,1023996.1986
2013-04-29 11:30:00,22.17,22.2,22.14,22.17,1205274.411974341,8.4772,8.4886,8.4657,8.4772,1205274.412
2013-04-29 12:00:00,22.17,22.28,22.16,22.24,1279876.4552150154,8.4772,8.5192,8.4733,8.5039,1279876.4552
2013-04-29 12:30:00,22.23,22.31,22.23,22.25,1118793.062485151,8.5001,8.5307,8.5001,8.5078,1118793.0625
2013-04-29 13:00:00,22.25,22.27,22.16,22.22,1340223.330957472,8.5078,8.5154,8.4733,8.4963,1340223.331
2013-04-29 13:30:00,22.22,22.25,22.22,22.23,725112.8534093609,8.4963,8.5078,8.4963,8.5001,725112.8534
2013-04-29 14:00:00,22.23,22.24,22.2,22.23,829650.7483962937,8.5001,8.5039,8.4886,8.5001,829650.7484
2013-04-29 14:30:00,22.23,22.24,22.15,22.16,1131622.7132335473,8.5001,8.5039,8.4695,8.4733,1131622.7132
2013-04-29 15:00:00,22.16,22.22,22.13,22.21,1446186.7426942268,8.4733,8.4963,8.4619,8.4925,1446186.7427
2013-04-29 15:30:00,22.22,22.25,22.2,22.24,2906153.480636731,8.4963,8.5078,8.4886,8.5039,2906153.4806
2013-04-30 09:30:00,22.17,22.3,22.01,22.04,2305773.3428367786,8.4772,8.5269,8.416,8.4275,2305773.3428
2013-04-30 10:00:00,22.06,22.12,22.01,22.06,1000237.5861249703,8.4351,8.4581,8.416,8.4351,1000237.5861
2013-04-30 10:30:00,22.06,22.2,22.02,22.14,1205987.1703492517,8.4351,8.4886,8.4198,8.4657,1205987.1703
2013-04-30 11:00:00,22.14,22.2,22.11,22.19,761225.9444048468,8.4657,8.4886,8.4542,8.4848,761225.9444
2013-04-30 11:30:00,22.19,22.28,22.18,22.21,1309337.1347113329,8.4848,8.5192,8.481,8.4925,1309337.1347
2013-04-30 12:00:00,22.21,22.37,22.21,22.28,1054882.3948681396,8.4925,8.5536,8.4925,8.5192,1054882.3949
2013-04-30 12:30:00,22.27,22.27,22.22,22.26,724400.0950344501,8.5154,8.5154,8.4963,8.5116,724400.095
2013-04-30 13:00:00,22.27,22.32,22.27,22.3,848182.4661439772,8.5154,8.5345,8.5154,8.5269,848182.4661
2013-04-30 13:30:00,22.3,22.3,22.18,22.21,858161.0833927299,8.5269,8.5269,8.481,8.4925,858161.0834
2013-04-30 14:00:00,22.21,22.21,22.11,22.16,867426.9422665717,8.4925,8.4925,8.4542,8.4733,867426.9423
2013-04-30 14:30:00,22.16,22.21,22.13,22.19,774055.595153243,8.4733,8.4925,8.4619,8.4848,774055.5952
2013-04-30 15:00:00,22.19,22.19,22.04,22.05,1572344.9750534568,8.4848,8.4848,8.4275,8.4313,1572344.9751
2013-04-30 15:30:00,22.05,22.1,21.94,22.05,5622238.06129722,8.4313,8.4504,8.3892,8.4313,5622238.0613
2013-05-01 09:30:00,22.05,22.25,22.0,22.06,2293181.2782133524,8.4313,8.5078,8.4122,8.4351,2293181.2782
2013-05-01 10:00:00,22.06,22.07,21.85,21.95,1989308.6243763368,8.4351,8.4389,8.3548,8.393,1989308.6244
2013-05-01 10:30:00,21.95,22.06,21.92,21.94,1252316.4647184606,8.393,8.4351,8.3816,8.3892,1252316.4647
2013-05-01 11:00:00,21.94,22.01,21.94,21.98,1053456.8781183178,8.3892,8.416,8.3892,8.4045,1053456.8781
2013-05-01 11:30:00,21.98,22.01,21.94,22.01,1196721.31147541,8.4045,8.416,8.3892,8.416,1196721.3115
2013-05-01 12:00:00,22.02,22.05,22.0,22.03,746733.1907816584,8.4198,8.4313,8.4122,8.4236,746733.1908
2013-05-01 12:30:00,22.03,22.03,21.99,21.99,915894.5117605132,8.4236,8.4236,8.4083,8.4083,915894.5118
2013-05-01 13:00:00,21.99,22.0,21.97,21.99,1030173.4378712284,8.4083,8.4122,8.4007,8.4083,1030173.4379
2013-05-01 13:30:00,21.99,22.03,21.97,22.0,861962.4613922547,8.4083,8.4236,8.4007,8.4122,861962.4614
2013-05-01 14:00:00,22.0,22.07,21.97,22.04,939177.9520076028,8.4122,8.4389,8.4007,8.4275,939177.952
2013-05-01 14:30:00,22.04,22.06,22.0,22.04,769066.2865288667,8.4275,8.4351,8.4122,8.4275,769066.2865
2013-05-01 15:00:00,22.04,22.06,22.0,22.03,2277263.0078403424,8.4275,8.4351,8.4122,8.4236,2277263.0078
2013-05-01 15:30:00,22.03,22.07,22.01,22.06,1959135.186505108,8.4236,8.4389,8.416,8.4351,1959135.1865
2013-05-02 09:30:00,21.96,22.16,21.9,22.03,2073651.6987407936,8.3969,8.4733,8.3739,8.4236,2073651.6987
2013-05-02 10:00:00,22.03,22.1,22.03,22.05,1547160.845806605,8.4236,8.4504,8.4236,8.4313,1547160.8458
2013-05-02 10:30:00,22.05,22.08,22.0,22.06,1314088.8572107388,8.4313,8.4428,8.4122,8.4351,1314088.8572
2013-05-02 11:00:00,22.06,22.22,22.04,22.22,1466143.977191732,8.4351,8.4963,8.4275,8.4963,1466143.9772
2013-05-02 11:30:00,22.22,22.32,22.19,22.3,1477310.525065336,8.4963,8.5345,8.4848,8.5269,1477310.5251
2013-05-02 12:00:00,22.3,22.38,22.29,22.35,1492753.6231884058,8.5269,8.5575,8.5231,8.546,1492753.6232
2013-05-02 12:30:00,22.35,22.51,22.35,22.49,1618674.2694226657,8.546,8.6072,8.546,8.5995,1618674.2694
2013-05-02 13:00:00,22.49,22.55,22.43,22.48,1591589.4511760513,8.5995,8.6225,8.5766,8.5957,1591589.4512
2013-05-02 13:30:00,22.48,22.54,22.48,22.53,1071275.8374910906,8.5957,8.6186,8.5957,8.6148,1071275.8375
2013-05-02 14:00:00,22.53,22.58,22.51,22.53,1511760.51318603,8.6148,8.6339,8.6072,8.6148,1511760.5132
2013-05-02 14:30:00,22.53,22.6,22.52,22.59,1315989.546210501,8.6148,8.6416,8.611,8.6378,1315989.5462
2013-05-02 15:00:00,22.59,22.6,22.52,22.53,1646709.4321691613,8.6378,8.6416,8.611,8.6148,1646709.4322
2013-05-02 15:30:00,22.53,22.6,22.53,22.54,3651461.1546685672,8.6148,8.6416,8.6148,8.6186,3651461.1547
2013-05-03 09:30:00,22.73,22.78,22.56,22.61,2096697.5528629129,8.6913,8.7104,8.6263,8.6454,2096697.5529
2013-05-03 10:00:00,22.61,22.91,22.61,22.87,1946305.535756712,8.6454,8.7601,8.6454,8.7448,1946305.5358
2013-05-03 10:30:00,22.88,22.92,22.8,22.8,1524352.577809456,8.7487,8.7639,8.7181,8.7181,1524352.5778
2013-05-03 11:00:00,22.8,22.88,22.79,22.88,706818.7217866477,8.7181,8.7487,8.7142,8.7487,706818.7218
2013-05-03 11:30:00,22.87,22.88,22.81,22.87,866476.5977666904,8.7448,8.7487,8.7219,8.7448,866476.5978
2013-05-03 12:00:00,22.87,22.88,22.81,22.83,569256.355428843,8.7448,8.7487,8.7219,8.7295,569256.3554
2013-05-03 12:30:00,22.83,22.84,22.8,22.81,646709.4321691614,8.7295,8.7334,8.7181,8.7219,646709.4322
2013-05-03 13:00:00,22.82,22.86,22.81,22.84,1104062.7227369922,8.7257,8.741,8.7219,8.7334,1104062.7227
2013-05-03 13:30:00,22.84,22.9,22.84,22.9,988358.2798764552,8.7334,8.7563,8.7334,8.7563,988358.2799
2013-05-03 14:00:00,22.89,22.94,22.89,22.93,1265383.701591827,8.7525,8.7716,8.7525,8.7678,1265383.7016
2013-05-03 14:30:00,22.93,22.93,22.83,22.85,986932.7631266336,8.7678,8.7678,8.7295,8.7372,986932.7631
2013-05-03 15:00:00,22.85,22.87,22.81,22.84,969113.8037538608,8.7372,8.7448,8.7219,8.7334,969113.8038
2013-05-03 15:30:00,22.83,22.87,22.8,22.82,2007602.7559990496,8.7295,8.7448,8.7181,8.7257,2007602.756
2013-05-06 09:30:00,22.79,23.07,22.63,23.03,1946067.9496317413,8.7142,8.8213,8.6531,8.806,1946067.9496
2013-05-06 10:00:00,23.03,23.04,22.89,22.94,1278213.3523402233,8.806,8.8098,8.7525,8.7716,1278213.3523
2013-05-06 10:30:00,22.94,23.06,22.93,22.97,1045854.1221192684,8.7716,8.8175,8.7678,8.7831,1045854.1221
2013-05-06 11:00:00,22.97,23.02,22.92,22.99,684723.2121644096,8.7831,8.8022,8.7639,8.7907,684723.2122
2013-05-06 11:30:00,22.98,22.99,22.89,22.97,966262.7702542172,8.7869,8.7907,8.7525,8.7831,966262.7703
2013-05-06 12:00:00,22.96,22.98,22.86,22.86,703492.5160370634,8.7792,8.7869,8.741,8.741,703492.516
2013-05-06 12:30:00,22.86,22.86,22.75,22.76,1032549.2991209312,8.741,8.741,8.6989,8.7028,1032549.2991
2013-05-06 13:00:00,22.76,22.83,22.75,22.82,1235685.4359705397,8.7028,8.7295,8.6989,8.7257,1235685.436
2013-05-06 13:30:00,22.82,22.85,22.76,22.85,966025.1841292467,8.7257,8.7372,8.7028,8.7372,966025.1841
2013-05-06 14:00:00,22.85,22.88,22.79,22.79,697315.2767878356,8.7372,8.7487,8.7142,8.7142,697315.2768
2013-05-06 14:30:00,22.78,22.85,22.77,22.8,708719.4107864101,8.7104,8.7372,8.7066,8.7181,708719.4108
2013-05-06 15:00:00,22.8,22.82,22.73,22.74,869327.6312663341,8.7181,8.7257,8.6913,8.6951,869327.6313
2013-05-06 15:30:00,22.74,22.79,22.73,22.77,1756949.3941553817,8.6951,8.7142,8.6913,8.7066,1756949.3942
2013-05-07 09:30:00,22.7,22.71,22.35,22.63,5393680.20907579,8.6798,8.6837,8.546,8.6531,5393680.2091
2013-05-07 10:00:00,22.64,22.75,22.43,22.43,4311712.995961036,8.6569,8.6989,8.5766,8.5766,4311712.996
2013-05-07 10:30:00,22.43,22.62,22.39,22.61,2459729.151817534,8.5766,8.6492,8.5613,8.6454,2459729.1518
2013-05-07 11:00:00,22.61,22.68,22.59,22.64,1197671.655975291,8.6454,8.6722,8.6378,8.6569,1197671.656
2013-05-07 11:30:00,22.64,22.71,22.62,22.7,783083.8679021145,8.6569,8.6837,8.6492,8.6798,783083.8679
2013-05-07 12:00:00,22.7,22.71,22.69,22.69,489427.4174388216,8.6798,8.6837,8.676,8.676,489427.4174
2013-05-07 12:30:00,22.69,22.7,22.63,22.66,800427.6550249466,8.676,8.6798,8.6531,8.6645,800427.655
2013-05-07 13:00:00,22.67,22.7,22.65,22.7,602043.2406747446,8.6684,8.6798,8.6607,8.6798,602043.2407
2013-05-07 13:30:00,22.7,22.77,22.69,22.75,874554.5260156807,8.6798,8.7066,8.676,8.6989,874554.526
2013-05-07 14:00:00,22.75,22.78,22.74,22.77,626989.7837966263,8.6989,8.7104,8.6951,8.7066,626989.7838
2013-05-07 14:30:00,22.77,22.78,22.72,22.78,603231.1712995961,8.7066,8.7104,8.6875,8.7104,603231.1713
2013-05-07 15:00:00,22.78,22.78,22.74,22.75,1025421.7153718224,8.7104,8.7104,8.6951,8.6989,1025421.7154
2013-05-07 15:30:00,22.75,22.75,22.64,22.7,2320503.682584937,8.6989,8.6989,8.6569,8.6798,2320503.6826
2013-05-08 09:30:00,22.71,23.03,22.63,23.01,2417676.4076977903,8.6837,8.806,8.6531,8.7984,2417676.4077
2013-05-08 10:00:00,23.01,23.01,22.88,22.99,1078165.8351152292,8.7984,8.7984,8.7487,8.7907,1078165.8351
2013-05-08 10:30:00,22.99,23.01,22.91,22.96,987170.3492516036,8.7907,8.7984,8.7601,8.7792,987170.3493
2013-05-08 11:00:00,22.96,23.07,22.96,23.06,1040152.055119981,8.7792,8.8213,8.7792,8.8175,1040152.0551
2013-05-08 11:30:00,23.05,23.06,22.96,23.0,734616.298408173,8.8137,8.8175,8.7792,8.7945,734616.2984
2013-05-08 12:00:00,23.0,23.03,22.97,23.02,773580.4229033025,8.7945,8.806,8.7831,8.8022,773580.4229
2013-05-08 12:30:00,23.02,23.04,23.0,23.01,770016.6310287479,8.8022,8.8098,8.7945,8.7984,770016.631
2013-05-08 13:00:00,23.01,23.07,23.01,23.01,725350.4395343312,8.7984,8.8213,8.7984,8.7984,725350.4395
2013-05-08 13:30:00,23.01,23.06,23.01,23.06,685911.1427892611,8.7984,8.8175,8.7984,8.8175,685911.1428
2013-05-08 14:00:00,23.05,23.11,23.05,23.1,995961.0358755048,8.8137,8.8366,8.8137,8.8328,995961.0359
2013-05-08 14:30:00,23.1,23.1,23.03,23.1,1116654.787360418,8.8328,8.8328,8.806,8.8328,1116654.7874
2013-05-08 15:00:00,23.1,23.14,23.08,23.12,1256830.6010928962,8.8328,8.8481,8.8251,8.8404,1256830.6011
2013-05-08 15:30:00,23.12,23.14,23.1,23.13,2402470.895699691,8.8404,8.8481,8.8328,8.8442,2402470.8957
2013-05-09 09:30:00,23.13,23.26,23.06,23.23,2325730.577334284,8.8442,8.894,8.8175,8.8825,2325730.5773
2013-05-09 10:00:00,23.23,23.28,23.15,23.18,1697315.2767878356,8.8825,8.9016,8.8519,8.8634,1697315.2768
2013-05-09 10:30:00,23.18,23.25,23.17,23.22,1248515.0867189358,8.8634,8.8901,8.8595,8.8787,1248515.0867
2013-05-09 11:00:00,23.22,23.25,23.2,23.25,965787.5980042764,8.8787,8.8901,8.871,8.8901,965787.598
2013-05-09 11:30:00,23.25,23.31,23.23,23.27,984319.3157519602,8.8901,8.9131,8.8825,8.8978,984319.3158
2013-05-09 12:00:00,23.27,23.3,23.18,23.18,1037538.6077453076,8.8978,8.9093,8.8634,8.8634,1037538.6077
2013-05-09 12:30:00,23.19,23.22,23.17,23.21,801140.4133998575,8.8672,8.8787,8.8595,8.8748,801140.4134
2013-05-09 13:00:00,23.21,23.34,23.19,23.32,1116892.3734853885,8.8748,8.9245,8.8672,8.9169,1116892.3735
2013-05-09 13:30:00,23.33,23.57,23.32,23.54,2459491.5656925635,8.9207,9.0125,8.9169,9.001,2459491.5657
2013-05-09 14:00:00,23.54,23.54,23.43,23.47,1841530.0546448089,9.001,9.001,8.959,8.9743,1841530.0546
2013-05-09 14:30:00,23.47,23.47,23.16,23.17,2631503.920171062,8.9743,8.9743,8.8557,8.8595,2631503.9202
2013-05-09 15:00:00,23.17,23.23,23.13,23.21,1547636.0180565456,8.8595,8.8825,8.8442,8.8748,1547636.0181
2013-05-09 15:30:00,23.21,23.24,23.15,23.22,2204561.65359943,8.8748,8.8863,8.8519,8.8787,2204561.6536
2013-05-10 09:30:00,23.31,23.46,23.24,23.42,2317177.476835353,8.9131,8.9704,8.8863,8.9551,2317177.4768
2013-05-10 10:00:00,23.42,23.49,23.33,23.38,1761701.1166547874,8.9551,8.9819,8.9207,8.9398,1761701.1167
2013-05-10 10:30:00,23.38,23.46,23.33,23.44,1422428.1301971965,8.9398,8.9704,8.9207,8.9628,1422428.1302
2013-05-10 11:00:00,23.44,23.47,23.37,23.44,1272036.1130909957,8.9628,8.9743,8.936,8.9628,1272036.1131
2013-05-10 11:30:00,23.45,23.48,23.33,23.34,1035637.9187455452,8.9666,8.9781,8.9207,8.9245,1035637.9187
2013-05-10 12:00:00,23.33,23.36,23.29,23.32,575196.0085531005,8.9207,8.9322,8.9054,8.9169,575196.0086
2013-05-10 12:30:00,23.31,23.35,23.28,23.33,577809.4559277738,8.9131,8.9284,8.9016,8.9207,577809.4559
2013-05-10 13:00:00,23.33,23.39,23.31,23.38,887384.176764077,8.9207,8.9437,8.9131,8.9398,887384.1768
2013-05-10 13:30:00,23.38,23.42,23.35,23.38,550724.6376811594,8.9398,8.9551,8.9284,8.9398,550724.6377
2013-05-10 14:00:00,23.39,23.4,23.34,23.39,860299.3585174626,8.9437,8.9475,8.9245,8.9437,860299.3585
2013-05-10 14:30:00,23.39,23.41,23.36,23.37,768828.7004038964,8.9437,8.9513,8.9322,8.936,768828.7004
2013-05-10 15:00:00,23.37,23.41,23.36,23.38,1566880.49417914,8.936,8.9513,8.9322,8.9398,1566880.4942
2013-05-10 15:30:00,23.38,23.42,23.36,23.42,2017818.9593727728,8.9398,8.9551,8.9322,8.9551,2017818.9594
2013-05-13 09:30:00,23.48,23.49,23.26,23.35,2112853.409360893,8.9781,8.9819,8.894,8.9284,2112853.4094
2013-05-13 10:00:00,23.34,23.38,23.2,23.29,1345212.6395818484,8.9245,8.9398,8.871,8.9054,1345212.6396
2013-05-13 10:30:00,23.29,23.38,23.28,23.31,945117.6051318604,8.9054,8.9398,8.9016,8.9131,945117.6051
2013-05-13 11:00:00,23.31,23.33,23.24,23.28,761463.5305298171,8.9131,8.9207,8.8863,8.9016,761463.5305
2013-05-13 11:30:00,23.28,23.4,23.26,23.39,819434.5450225706,8.9016,8.9475,8.894,8.9437,819434.545
2013-05-13 12:00:00,23.39,23.44,23.37,23.38,780470.4205274412,8.9437,8.9628,8.936,8.9398,780470.4205
2013-05-13 12:30:00,23.39,23.43,23.37,23.39,557139.4630553576,8.9437,8.959,8.936,8.9437,557139.4631
2013-05-13 13:00:00,23.39,23.4,23.3,23.32,619862.2000475172,8.9437,8.9475,8.9093,8.9169,619862.2
2013-05-13 13:30:00,23.32,23.32,23.24,23.31,959610.3587550488,8.9169,8.9169,8.8863,8.9131,959610.3588
2013-05-13 14:00:00,23.31,23.32,23.25,23.31,3047042.05274412,8.9131,8.9169,8.8901,8.9131,3047042.0527
2013-05-13 14:30:00,23.31,23.32,23.28,23.3,527203.6113090996,8.9131,8.9169,8.9016,8.9093,527203.6113
2013-05-13 15:00:00,23.31,23.32,23.19,23.25,1318602.993585175,8.9131,8.9169,8.8672,8.8901,1318602.9936
2013-05-13 15:30:00,23.25,23.32,23.23,23.29,2118317.8902352103,8.8901,8.9169,8.8825,8.9054,2118317.8902
2013-05-14 09:30:00,23.21,23.42,23.21,23.35,928248.9902589688,8.8748,8.9551,8.8748,8.9284,928248.9903
2013-05-14 10:00:00,23.35,23.42,23.33,23.35,929436.9208838204,8.9284,8.9551,8.9207,8.9284,929436.9209
2013-05-14 10:30:00,23.35,23.41,23.3,23.4,2572107.3889284865,8.9284,8.9513,8.9093,8.9475,2572107.3889
2013-05-14 11:00:00,23.4,23.48,23.4,23.48,1565930.1496792587,8.9475,8.9781,8.9475,8.9781,1565930.1497
2013-05-14 11:30:00,23.48,23.56,23.47,23.56,1553813.2573057734,8.9781,9.0087,8.9743,9.0087,1553813.2573
2013-05-14 12:00:00,23.56,23.64,23.53,23.63,2229983.3689712523,9.0087,9.0393,8.9972,9.0354,2229983.369
2013-05-14 12:30:00,23.63,23.65,23.61,23.63,1368496.079828938,9.0354,9.0431,9.0278,9.0354,1368496.0798
2013-05-14 13:00:00,23.63,23.65,23.58,23.63,1019006.8899976242,9.0354,9.0431,9.0163,9.0354,1019006.89
2013-05-14 13:30:00,23.64,23.68,23.62,23.62,1223330.9574720836,9.0393,9.0546,9.0316,9.0316,1223330.9575
2013-05-14 14:00:00,23.63,23.65,23.6,23.61,1085531.0049893083,9.0354,9.0431,9.024,9.0278,1085531.005
2013-05-14 14:30:00,23.61,23.66,23.57,23.58,1128771.6797339036,9.0278,9.0469,9.0125,9.0163,1128771.6797
2013-05-14 15:00:00,23.58,23.67,23.57,23.65,1520788.785934901,9.0163,9.0507,9.0125,9.0431,1520788.7859
2013-05-14 15:30:00,23.65,23.74,23.64,23.68,3180803.0411024,9.0431,9.0775,9.0393,9.0546,3180803.0411
2013-05-15 09:30:00,23.69,23.79,23.6,23.73,2332145.402708482,9.0584,9.0966,9.024,9.0737,2332145.4027
2013-05-15 10:00:00,23.73,23.79,23.68,23.71,1401995.7234497506,9.0737,9.0966,9.0546,9.066,1401995.7234
2013-05-15 10:30:00,23.71,23.76,23.68,23.76,970301.7343787124,9.066,9.0851,9.0546,9.0851,970301.7344
2013-05-15 11:00:00,23.76,23.79,23.68,23.68,1347350.9147065813,9.0851,9.0966,9.0546,9.0546,1347350.9147
2013-05-15 11:30:00,23.69,23.7,23.62,23.63,1345687.811831789,9.0584,9.0622,9.0316,9.0354,1345687.8118
2013-05-15 12:00:00,23.63,23.68,23.61,23.65,870040.389641245,9.0354,9.0546,9.0278,9.0431,870040.3896
2013-05-15 12:30:00,23.65,23.67,23.63,23.65,1048467.5694939416,9.0431,9.0507,9.0354,9.0431,1048467.5695
2013-05-15 13:00:00,23.65,23.67,23.65,23.65,990021.3827512474,9.0431,9.0507,9.0431,9.0431,990021.3828
2013-05-15 13:30:00,23.65,23.69,23.65,23.67,988833.452126396,9.0431,9.0584,9.0431,9.0507,988833.4521
2013-05-15 14:00:00,23.67,23.73,23.66,23.71,1336897.125207888,9.0507,9.0737,9.0469,9.066,1336897.1252
2013-05-15 14:30:00,23.71,23.76,23.67,23.75,1527203.6113090997,9.066,9.0851,9.0507,9.0813,1527203.6113
2013-05-15 15:00:00,23.75,23.83,23.71,23.76,2052268.9474934663,9.0813,9.1119,9.066,9.0851,2052268.9475
2013-05-15 15:30:00,23.76,23.86,23.76,23.84,2344737.467331908,9.0851,9.1234,9.0851,9.1157,2344737.4673
2013-05-16 09:30:00,23.91,23.95,23.77,23.91,1811594.2028985508,9.1425,9.1578,9.089,9.1425,1811594.2029
2013-05-16 10:00:00,23.91,23.91,23.72,23.72,1284865.7638393918,9.1425,9.1425,9.0698,9.0698,1284865.7638
2013-05-16 10:30:00,23.72,23.82,23.68,23.71,991446.8995010692,9.0698,9.1081,9.0546,9.066,991446.8995
2013-05-16 11:00:00,23.71,23.74,23.64,23.73,1169398.9071038251,9.066,9.0775,9.0393,9.0737,1169398.9071
2013-05-16 11:30:00,23.73,23.74,23.7,23.72,1093846.5193632692,9.0737,9.0775,9.0622,9.0698,1093846.5194
2013-05-16 12:00:00,23.72,23.78,23.68,23.73,1387502.969826562,9.0698,9.0928,9.0546,9.0737,1387502.9698
2013-05-16 12:30:00,23.74,23.74,23.69,23.69,606794.9631741507,9.0775,9.0775,9.0584,9.0584,606794.9632
2013-05-16 13:00:00,23.7,23.7,23.51,23.54,1553813.2573057734,9.0622,9.0622,8.9895,9.001,1553813.2573
2013-05-16 13:30:00,23.55,23.63,23.54,23.6,980755.5238774056,9.0048,9.0354,9.001,9.024,980755.5239
2013-05-16 14:00:00,23.6,23.67,23.58,23.63,914231.4088857212,9.024,9.0507,9.0163,9.0354,914231.4089
2013-05-16 14:30:00,23.63,23.63,23.57,23.57,889997.6241387504,9.0354,9.0354,9.0125,9.0125,889997.6241
2013-05-16 15:00:00,23.57,23.6,23.55,23.57,1466856.7355666428,9.0125,9.024,9.0048,9.0125,1466856.7356
2013-05-16 15:30:00,23.58,23.58,23.45,23.49,4912093.133760989,9.0163,9.0163,8.9666,8.9819,4912093.1338
2013-05-17 09:30:00,23.78,23.98,23.77,23.81,5306486.101211689,9.0928,9.1693,9.089,9.1043,5306486.1012
2013-05-17 10:00:00,23.8,23.92,23.8,23.87,1980042.7655024948,9.1004,9.1463,9.1004,9.1272,1980042.7655
2013-05-17 10:30:00,23.88,23.92,23.87,23.9,1557614.6353052985,9.131,9.1463,9.1272,9.1387,1557614.6353
2013-05-17 11:00:00,23.9,23.98,23.88,23.98,1256830.6010928962,9.1387,9.1693,9.131,9.1693,1256830.6011
2013-05-17 11:30:00,23.97,24.03,23.96,23.99,1693276.3126633405,9.1654,9.1884,9.1616,9.1731,1693276.3127
2013-05-17 12:00:00,23.99,23.99,23.91,23.92,899025.8968876218,9.1731,9.1731,9.1425,9.1463,899025.8969
2013-05-17 12:30:00,23.92,23.93,23.89,23.92,591589.4511760513,9.1463,9.1501,9.1348,9.1463,591589.4512
2013-05-17 13:00:00,23.92,23.92,23.84,23.85,821097.6478973628,9.1463,9.1463,9.1157,9.1196,821097.6479
2013-05-17 13:30:00,23.85,23.91,23.85,23.9,1261819.9097172725,9.1196,9.1425,9.1196,9.1387,1261819.9097
2013-05-17 14:00:00,23.9,23.93,23.88,23.92,1153718.2228557852,9.1387,9.1501,9.131,9.1463,1153718.2229
2013-05-17 14:30:00,23.92,23.97,23.91,23.97,1749346.6381563316,9.1463,9.1654,9.1425,9.1654,1749346.6382
2013-05-17 15:00:00,23.97,24.04,23.95,24.02,2055119.98099311,9.1654,9.1922,9.1578,9.1846,2055119.981
2013-05-17 15:30:00,24.02,24.02,23.86,23.86,5256593.014967926,9.1846,9.1846,9.1234,9.1234,5256593.015
2013-05-20 09:30:00,23.81,23.84,23.71,23.8,1709907.3414112616,9.1043,9.1157,9.066,9.1004,1709907.3414
2013-05-20 10:00:00,23.8,23.85,23.69,23.7,1678783.559040152,9.1004,9.1196,9.0584,9.0622,1678783.559
2013-05-20 10:30:00,23.7,23.71,23.6,23.66,1753623.1884057971,9.0622,9.066,9.024,9.0469,1753623.1884
2013-05-20 11:00:00,23.66,23.77,23.66,23.73,822285.5785222143,9.0469,9.089,9.0469,9.0737,822285.5785
2013-05-20 11:30:00,23.73,23.76,23.71,23.76,1083155.1437396056,9.0737,9.0851,9.066,9.0851,1083155.1437
2013-05-20 12:00:00,23.76,23.78,23.69,23.7,779282.4899025897,9.0851,9.0928,9.0584,9.0622,779282.4899
2013-05-20 12:30:00,23.7,23.72,23.66,23.71,585649.7980517938,9.0622,9.0698,9.0469,9.066,585649.7981
2013-05-20 13:00:00,23.71,23.74,23.62,23.62,1073414.1126158233,9.066,9.0775,9.0316,9.0316,1073414.1126
2013-05-20 13:30:00,23.62,23.7,23.62,23.64,611071.5134236161,9.0316,9.0622,9.0316,9.0393,611071.5134
2013-05-20 14:00:00,23.65,23.65,23.55,23.56,1412924.6851983843,9.0431,9.0431,9.0048,9.0087,1412924.6852
2013-05-20 14:30:00,23.56,23.65,23.52,23.52,1205749.5842242814,9.0087,9.0431,8.9934,8.9934,1205749.5842
2013-05-20 15:00:00,23.53,23.57,23.49,23.51,1919458.303635068,8.9972,9.0125,8.9819,8.9895,1919458.3036
2013-05-20 15:30:00,23.52,23.55,23.47,23.55,3171537.1822285578,8.9934,9.0048,8.9743,9.0048,3171537.1822
2013-05-21 09:30:00,23.55,23.62,23.42,23.43,1929674.5070087907,9.0048,9.0316,8.9551,8.959,1929674.507
2013-05-21 10:00:00,23.43,23.47,23.26,23.28,1757662.1525302925,8.959,8.9743,8.894,8.9016,1757662.1525
2013-05-21 10:30:00,23.28,23.33,23.26,23.26,1759562.8415300546,8.9016,8.9207,8.894,8.894,1759562.8415
2013-05-21 11:00:00,23.26,23.28,23.24,23.24,1456402.9460679498,8.894,8.9016,8.8863,8.8863,1456402.9461
2013-05-21 11:30:00,23.24,23.25,23.23,23.24,1212401.99572345,8.8863,8.8901,8.8825,8.8863,1212401.9957
2013-05-21 12:00:00,23.24,23.29,23.24,23.25,1569493.9415538134,8.8863,8.9054,8.8863,8.8901,1569493.9416
2013-05-21 12:30:00,23.25,23.26,23.21,23.25,1307674.031836541,8.8901,8.894,8.8748,8.8901,1307674.0318
2013-05-21 13:00:00,23.25,23.31,23.24,23.26,2450225.7068187217,8.8901,8.9131,8.8863,8.894,2450225.7068
2013-05-21 13:30:00,23.26,23.31,23.25,23.28,1813732.478023284,8.894,8.9131,8.8901,8.9016,1813732.478
2013-05-21 14:00:00,23.28,23.34,23.26,23.31,1998099.3110002377,8.9016,8.9245,8.894,8.9131,1998099.311
2013-05-21 14:30:00,23.31,23.35,23.29,23.33,1212639.58184842,8.9131,8.9284,8.9054,8.9207,1212639.5818
2013-05-21 15:00:00,23.34,23.34,23.25,23.28,2368496.079828938,8.9245,8.9245,8.8901,8.9016,2368496.0798
2013-05-21 15:30:00,23.28,23.31,23.12,23.13,5860536.944642433,8.9016,8.9131,8.8404,8.8442,5860536.9446
2013-05-22 09:30:00,23.25,23.48,23.23,23.36,2901639.344262295,8.8901,8.9781,8.8825,8.9322,2901639.3443
2013-05-22 10:00:00,23.36,23.49,23.29,23.47,2228795.4383464004,8.9322,8.9819,8.9054,8.9743,2228795.4383
2013-05-22 10:30:00,23.47,23.48,23.27,23.28,2544309.812306961,8.9743,8.9781,8.8978,8.9016,2544309.8123
2013-05-22 11:00:00,23.28,23.41,23.27,23.33,1451888.809693514,8.9016,8.9513,8.8978,8.9207,1451888.8097
2013-05-22 11:30:00,23.33,23.35,23.24,23.24,951294.8443810882,8.9207,8.9284,8.8863,8.8863,951294.8444
2013-05-22 12:00:00,23.24,23.28,23.19,23.2,768828.7004038964,8.8863,8.9016,8.8672,8.871,768828.7004
2013-05-22 12:30:00,23.2,23.26,23.15,23.24,923734.8538845332,8.871,8.894,8.8519,8.8863,923734.8539
2013-05-22 13:00:00,23.24,23.25,23.15,23.16,1153955.8089807555,8.8863,8.8901,8.8519,8.8557,1153955.809
2013-05-22 13:30:00,23.16,23.19,23.04,23.06,1471846.0441910194,8.8557,8.8672,8.8098,8.8175,1471846.0442
2013-05-22 14:00:00,23.06,23.13,22.88,23.01,2382988.8334521265,8.8175,8.8442,8.7487,8.7984,2382988.8335
2013-05-22 14:30:00,23.01,23.07,22.91,23.02,1476360.180565455,8.7984,8.8213,8.7601,8.8022,1476360.1806
2013-05-22 15:00:00,23.02,23.02,22.78,22.81,2161558.564979805,8.8022,8.8022,8.7104,8.7219,2161558.565
2013-05-22 15:30:00,22.81,22.93,22.79,22.9,4168923.7348538847,8.7219,8.7678,8.7142,8.7563,4168923.7349
2013-05-23 09:30:00,22.56,22.69,22.44,22.6,2914231.408885721,8.6263,8.676,8.5804,8.6416,2914231.4089
2013-05-23 10:00:00,22.61,22.71,22.54,22.64,2230696.127346163,8.6454,8.6837,8.6186,8.6569,2230696.1273
2013-05-23 10:30:00,22.64,22.7,22.6,22.63,1548823.9486813971,8.6569,8.6798,8.6416,8.6531,1548823.9487
2013-05-23 11:00:00,22.63,22.75,22.63,22.7,1912568.306010929,8.6531,8.6989,8.6531,8.6798,1912568.306
2013-05-23 11:30:00,22.7,22.76,22.61,22.69,1620812.5445473986,8.6798,8.7028,8.6454,8.676,1620812.5445
2013-05-23 12:00:00,22.68,22.79,22.66,22.73,821097.6478973628,8.6722,8.7142,8.6645,8.6913,821097.6479
2013-05-23 12:30:00,22.74,22.82,22.69,22.78,1113803.7538607745,8.6951,8.7257,8.676,8.7104,1113803.7539
2013-05-23 13:00:00,22.79,22.81,22.73,22.74,829175.576146353,8.7142,8.7219,8.6913,8.6951,829175.5761
2013-05-23 13:30:00,22.74,22.85,22.74,22.85,1100498.9308624377,8.6951,8.7372,8.6951,8.7372,1100498.9309
2013-05-23 14:00:00,22.85,22.92,22.8,22.86,1419814.6828225232,8.7372,8.7639,8.7181,8.741,1419814.6828
2013-05-23 14:30:00,22.86,22.96,22.81,22.91,1085768.5911142789,8.741,8.7792,8.7219,8.7601,1085768.5911
2013-05-23 15:00:00,22.91,22.92,22.82,22.88,1185317.1774768354,8.7601,8.7639,8.7257,8.7487,1185317.1775
2013-05-23 15:30:00,22.88,22.93,22.83,22.93,3366357.804704205,8.7487,8.7678,8.7295,8.7678,3366357.8047
2013-05-24 09:30:00,22.64,22.73,22.55,22.63,1584461.8674269423,8.6569,8.6913,8.6225,8.6531,1584461.8674
2013-05-24 10:00:00,22.63,22.85,22.62,22.85,2889522.45188881,8.6531,8.7372,8.6492,8.7372,2889522.4519
2013-05-24 10:30:00,22.85,22.91,22.79,22.84,1565692.5635542884,8.7372,8.7601,8.7142,8.7334,1565692.5636
2013-05-24 11:00:00,22.85,22.92,22.8,22.87,802328.344024709,8.7372,8.7639,8.7181,8.7448,802328.344
2013-05-24 11:30:00,22.87,22.98,22.84,22.98,1084343.074364457,8.7448,8.7869,8.7334,8.7869,1084343.0744
2013-05-24 12:00:00,22.97,22.99,22.93,22.96,623188.4057971014,8.7831,8.7907,8.7678,8.7792,623188.4058
2013-05-24 12:30:00,22.96,22.96,22.88,22.92,416963.6493228796,8.7792,8.7792,8.7487,8.7639,416963.6493
2013-05-24 13:00:00,22.92,22.95,22.91,22.91,862912.805892136,8.7639,8.7754,8.7601,8.7601,862912.8059
2013-05-24 13:30:00,22.91,22.96,22.89,22.95,609645.9966737942,8.7601,8.7792,8.7525,8.7754,609645.9967
2013-05-24 14:00:00,22.95,23.0,22.93,22.98,710620.0997861725,8.7754,8.7945,8.7678,8.7869,710620.0998
2013-05-24 14:30:00,22.98,23.0,22.92,22.93,808743.1693989071,8.7869,8.7945,8.7639,8.7678,808743.1694
2013-05-24 15:00:00,22.93,22.96,22.88,22.9,1067949.6317415065,8.7678,8.7792,8.7487,8.7563,1067949.6317
2013-05-24 15:30:00,22.9,23.0,22.9,23.0,2399382.276075077,8.7563,8.7945,8.7563,8.7945,2399382.2761
2013-05-28 09:30:00,23.29,23.57,23.24,23.57,3448800.1900689,8.9054,9.0125,8.8863,9.0125,3448800.1901
2013-05-28 10:00:00,23.57,23.68,23.51,23.63,1562128.771679734,9.0125,9.0546,8.9895,9.0354,1562128.7717
2013-05-28 10:30:00,23.63,23.66,23.54,23.55,1771204.5616535994,9.0354,9.0469,9.001,9.0048,1771204.5617
2013-05-28 11:00:00,23.55,23.61,23.46,23.57,1278450.9384651936,9.0048,9.0278,8.9704,9.0125,1278450.9385
2013-05-28 11:30:00,23.57,23.61,23.42,23.42,3401758.13732478,9.0125,9.0278,8.9551,8.9551,3401758.1373
2013-05-28 12:00:00,23.42,23.45,23.33,23.33,1753623.1884057971,8.9551,8.9666,8.9207,8.9207,1753623.1884
2013-05-28 12:30:00,23.33,23.42,23.31,23.4,857923.4972677596,8.9207,8.9551,8.9131,8.9475,857923.4973
2013-05-28 13:00:00,23.4,23.43,23.33,23.35,651936.3269185079,8.9475,8.959,8.9207,8.9284,651936.3269
2013-05-28 13:30:00,23.35,23.36,23.25,23.3,1166310.287479211,8.9284,8.9322,8.8901,8.9093,1166310.2875
2013-05-28 14:00:00,23.3,23.33,23.24,23.31,966025.1841292467,8.9093,8.9207,8.8863,8.9131,966025.1841
2013-05-28 14:30:00,23.31,23.37,23.25,23.35,1000000.0,8.9131,8.936,8.8901,8.9284,1000000.0
2013-05-28 15:00:00,23.36,23.36,23.28,23.31,894274.1743882158,8.9322,8.9322,8.9016,8.9131,894274.1744
2013-05-28 15:30:00,23.31,23.38,23.31,23.38,2470658.113566168,8.9131,8.9398,8.9131,8.9398,2470658.1136
2013-05-29 09:30:00,23.21,23.32,23.06,23.09,1990496.555001188,8.8748,8.9169,8.8175,8.829,1990496.555
2013-05-29 10:00:00,23.09,23.18,23.01,23.02,1940128.296507484,8.829,8.8634,8.7984,8.8022,1940128.2965
2013-05-29 10:30:00,23.02,23.07,22.99,23.01,1411023.996198622,8.8022,8.8213,8.7907,8.7984,1411023.9962
2013-05-29 11:00:00,23.02,23.07,22.95,23.05,1577334.2836778332,8.8022,8.8213,8.7754,8.8137,1577334.2837
2013-05-29 11:30:00,23.05,23.11,23.02,23.09,1071038.2513661203,8.8137,8.8366,8.8022,8.829,1071038.2514
2013-05-29 12:00:00,23.09,23.1,22.98,23.0,753860.7745307675,8.829,8.8328,8.7869,8.7945,753860.7745
2013-05-29 12:30:00,23.0,23.07,23.0,23.04,1114754.0983606558,8.7945,8.8213,8.7945,8.8098,1114754.0984
2013-05-29 13:00:00,23.04,23.07,23.01,23.05,950819.6721311476,8.8098,8.8213,8.7984,8.8137,950819.6721
2013-05-29 13:30:00,23.05,23.14,23.04,23.13,1252554.050843431,8.8137,8.8481,8.8098,8.8442,1252554.0508
2013-05-29 14:00:00,23.13,23.22,23.12,23.22,1011641.7201235448,8.8442,8.8787,8.8404,8.8787,1011641.7201
2013-05-29 14:30:00,23.22,23.24,23.17,23.17,937514.8491328108,8.8787,8.8863,8.8595,8.8595,937514.8491
2013-05-29 15:00:00,23.17,23.23,23.14,23.23,1637205.987170349,8.8595,8.8825,8.8481,8.8825,1637205.9872
2013-05-29 15:30:00,23.23,23.25,23.11,23.18,3790924.210026135,8.8825,8.8901,8.8366,8.8634,3790924.21
2013-05-30 09:30:00,23.15,23.34,23.15,23.31,3004038.964124495,8.8519,8.9245,8.8519,8.9131,3004038.9641
2013-05-30 10:00:00,23.31,23.32,23.21,23.23,1285103.349964362,8.9131,8.9169,8.8748,8.8825,1285103.35
2013-05-30 10:30:00,23.23,23.3,23.23,23.26,1087431.693989071,8.8825,8.9093,8.8825,8.894,1087431.694
2013-05-30 11:00:00,23.27,23.29,23.22,23.29,2051793.7752435256,8.8978,8.9054,8.8787,8.9054,2051793.7752
2013-05-30 11:30:00,23.28,23.39,23.26,23.36,1859586.600142552,8.9016,8.9437,8.894,8.9322,1859586.6001
2013-05-30 12:00:00,23.36,23.44,23.36,23.38,816821.0976478974,8.9322,8.9628,8.9322,8.9398,816821.0976
2013-05-30 12:30:00,23.38,23.39,23.32,23.35,554763.6018056546,8.9398,8.9437,8.9169,8.9284,554763.6018
2013-05-30 13:00:00,23.35,23.36,23.32,23.35,380612.9722024234,8.9284,8.9322,8.9169,8.9284,380612.9722
2013-05-30 13:30:00,23.35,23.36,23.31,23.33,521263.958184842,8.9284,8.9322,8.9131,8.9207,521263.9582
2013-05-30 14:00:00,23.34,23.39,23.33,23.37,1172249.9406034688,8.9245,8.9437,8.9207,8.936,1172249.9406
2013-05-30 14:30:00,23.38,23.39,23.31,23.33,644571.1570444286,8.9398,8.9437,8.9131,8.9207,644571.157
2013-05-30 15:00:00,23.33,23.35,23.27,23.27,1378474.6970776906,8.9207,8.9284,8.8978,8.8978,1378474.6971
2013-05-30 15:30:00,23.27,23.29,23.13,23.19,4273224.043715847,8.8978,8.9054,8.8442,8.8672,4273224.0437
2013-05-31 09:30:00,23.02,23.11,22.98,23.02,1754811.1190306486,8.8022,8.8366,8.7869,8.8022,1754811.119
2013-05-31 10:00:00,23.02,23.04,22.88,22.96,2806367.308149204,8.8022,8.8098,8.7487,8.7792,2806367.3081
2013-05-31 10:30:00,22.96,22.99,22.9,22.93,1175338.5602280828,8.7792,8.7907,8.7563,8.7678,1175338.5602
2013-05-31 11:00:00,22.93,22.99,22.89,22.9,2129009.2658588737,8.7678,8.7907,8.7525,8.7563,2129009.2659
2013-05-31 11:30:00,22.9,22.91,22.84,22.85,2234735.0914706583,8.7563,8.7601,8.7334,8.7372,2234735.0915
2013-05-31 12:00:00,22.85,22.88,22.78,22.8,1217628.8904727965,8.7372,8.7487,8.7104,8.7181,1217628.8905
2013-05-31 12:30:00,22.8,22.84,22.76,22.83,1222855.7852221432,8.7181,8.7334,8.7028,8.7295,1222855.7852
2013-05-31 13:00:00,22.83,22.98,22.83,22.97,845093.8465193633,8.7295,8.7869,8.7295,8.7831,845093.8465
2013-05-31 13:30:00,22.97,22.97,22.93,22.93,1161558.5649798051,8.7831,8.7831,8.7678,8.7678,1161558.565
2013-05-31 14:00:00,22.93,22.94,22.87,22.89,1016868.6148728916,8.7678,8.7716,8.7448,8.7525,1016868.6149
2013-05-31 14:30:00,22.89,22.89,22.8,22.8,1523877.405559515,8.7525,8.7525,8.7181,8.7181,1523877.4056
2013-05-31 15:00:00,22.8,22.83,22.78,22.78,1581610.833927299,8.7181,8.7295,8.7104,8.7104,1581610.8339
2013-05-31 15:30:00,22.78,22.82,22.72,22.78,7592539.795675932,8.7104,8.7257,8.6875,8.7104,7592539.7957
2013-06-03 09:30:00,22.67,22.68,22.33,22.52,4511522.92706106,8.6684,8.6722,8.5384,8.611,4511522.9271
2013-06-03 10:00:00,22.52,22.52,22.36,22.36,2814920.408648135,8.611,8.611,8.5498,8.5498,2814920.4086
2013-06-03 10:30:00,22.36,22.38,22.2,22.21,2882870.040389641,8.5498,8.5575,8.4886,8.4925,2882870.0404
2013-06-03 11:00:00,22.21,22.23,22.06,22.09,2495129.4844381087,8.4925,8.5001,8.4351,8.4466,2495129.4844
2013-06-03 11:30:00,22.09,22.21,22.06,22.16,1708481.8246614398,8.4466,8.4925,8.4351,8.4733,1708481.8247
2013-06-03 12:00:00,22.16,22.22,22.09,22.17,1180090.2827274888,8.4733,8.4963,8.4466,8.4772,1180090.2827
2013-06-03 12:30:00,22.17,22.34,22.16,22.33,1380137.7999524828,8.4772,8.5422,8.4733,8.5384,1380137.8
2013-06-03 13:00:00,22.33,22.38,22.26,22.3,1055119.98099311,8.5384,8.5575,8.5116,8.5269,1055119.981
2013-06-03 13:30:00,22.3,22.35,22.27,22.3,2081492.0408648136,8.5269,8.546,8.5154,8.5269,2081492.0409
2013-06-03 14:00:00,22.31,22.4,22.29,22.35,1368258.4937039677,8.5307,8.5651,8.5231,8.546,1368258.4937
2013-06-03 14:30:00,22.35,22.38,22.31,22.34,1376574.0080779283,8.546,8.5575,8.5307,8.5422,1376574.0081
2013-06-03 15:00:00,22.34,22.37,22.3,22.35,1720361.130909955,8.5422,8.5536,8.5269,8.546,1720361.1309
2013-06-03 15:30:00,22.34,22.5,22.33,22.48,4333095.747208363,8.5422,8.6034,8.5384,8.5957,4333095.7472
2013-06-04 09:30:00,22.62,22.62,22.24,22.33,2699453.5519125685,8.6492,8.6492,8.5039,8.5384,2699453.5519
2013-06-04 10:00:00,22.33,22.38,22.29,22.37,1927061.0596341167,8.5384,8.5575,8.5231,8.5536,1927061.0596
2013-06-04 10:30:00,22.37,22.4,22.24,22.29,1788073.1765264908,8.5536,8.5651,8.5039,8.5231,1788073.1765
2013-06-04 11:00:00,22.29,22.31,22.22,22.25,1412687.0990734142,8.5231,8.5307,8.4963,8.5078,1412687.0991
2013-06-04 11:30:00,22.25,22.28,22.22,22.25,1044903.777619387,8.5078,8.5192,8.4963,8.5078,1044903.7776
2013-06-04 12:00:00,22.25,22.27,22.14,22.16,1575908.7669280116,8.5078,8.5154,8.4657,8.4733,1575908.7669
2013-06-04 12:30:00,22.16,22.2,22.14,22.18,883345.2126395819,8.4733,8.4886,8.4657,8.481,883345.2126
2013-06-04 13:00:00,22.18,22.22,22.1,22.11,1207650.2732240437,8.481,8.4963,8.4504,8.4542,1207650.2732
2013-06-04 13:30:00,22.11,22.15,22.05,22.1,1525065.3361843668,8.4542,8.4695,8.4313,8.4504,1525065.3362
2013-06-04 14:00:00,22.1,22.1,21.98,22.08,1848895.224518888,8.4504,8.4504,8.4045,8.4428,1848895.2245
2013-06-04 14:30:00,22.08,22.15,22.06,22.08,1578284.6281777143,8.4428,8.4695,8.4351,8.4428,1578284.6282
2013-06-04 15:00:00,22.08,22.11,22.02,22.06,1835590.4015205512,8.4428,8.4542,8.4198,8.4351,1835590.4015
2013-06-04 15:30:00,22.07,22.24,22.07,22.14,3834877.64314564,8.4389,8.5039,8.4389,8.4657,3834877.6431
2013-06-05 09:30:00,22.13,22.17,21.93,21.95,3039914.468995011,8.4619,8.4772,8.3854,8.393,3039914.469
2013-06-05 10:00:00,21.95,22.03,21.83,21.95,2818246.614397719,8.393,8.4236,8.3472,8.393,2818246.6144
2013-06-05 10:30:00,21.95,22.0,21.8,21.85,2100974.103112378,8.393,8.4122,8.3357,8.3548,2100974.1031
2013-06-05 11:00:00,21.85,21.87,21.74,21.76,2210738.892848658,8.3548,8.3625,8.3128,8.3204,2210738.8928
2013-06-05 11:30:00,21.77,21.8,21.7,21.71,1919695.889760038,8.3242,8.3357,8.2975,8.3013,1919695.8898
2013-06-05 12:00:00,21.71,21.74,21.57,21.62,3296032.311712996,8.3013,8.3128,8.2477,8.2669,3296032.3117
2013-06-05 12:30:00,21.62,21.62,21.5,21.54,2691138.037538608,8.2669,8.2669,8.221,8.2363,2691138.0375
2013-06-05 13:00:00,21.54,21.61,21.5,21.6,2238536.469470183,8.2363,8.263,8.221,8.2592,2238536.4695
2013-06-05 13:30:00,21.6,21.61,21.53,21.55,1372772.6300784035,8.2592,8.263,8.2325,8.2401,1372772.6301
2013-06-05 14:00:00,21.55,21.6,21.47,21.48,1647422.1905440723,8.2401,8.2592,8.2095,8.2133,1647422.1905
2013-06-05 14:30:00,21.48,21.55,21.43,21.54,2336421.952957948,8.2133,8.2401,8.1942,8.2363,2336421.953
2013-06-05 15:00:00,21.54,21.64,21.5,21.63,1975291.0430030888,8.2363,8.2745,8.221,8.2707,1975291.043
2013-06-05 15:30:00,21.64,21.69,21.6,21.62,4039676.88287004,8.2745,8.2936,8.2592,8.2669,4039676.8829
2013-06-06 09:30:00,21.55,21.6,21.48,21.55,2135186.5051081018,8.2401,8.2592,8.2133,8.2401,2135186.5051
2013-06-06 10:00:00,21.55,21.65,21.5,21.52,2882632.454264671,8.2401,8.2783,8.221,8.2286,2882632.4543
2013-06-06 10:30:00,21.52,21.61,21.51,21.6,1579472.558802566,8.2286,8.263,8.2248,8.2592,1579472.5588
2013-06-06 11:00:00,21.6,21.74,21.58,21.74,1809455.927773818,8.2592,8.3128,8.2516,8.3128,1809455.9278
2013-06-06 11:30:00,21.74,21.74,21.53,21.56,817296.269897838,8.3128,8.3128,8.2325,8.2439,817296.2699
2013-06-06 12:00:00,21.56,21.61,21.49,21.52,820147.3033974816,8.2439,8.263,8.2172,8.2286,820147.3034
2013-06-06 12:30:00,21.52,21.58,21.49,21.55,1193632.691850796,8.2286,8.2516,8.2172,8.2401,1193632.6919
2013-06-06 13:00:00,21.56,21.58,21.42,21.47,1500356.3791874554,8.2439,8.2516,8.1904,8.2095,1500356.3792
2013-06-06 13:30:00,21.47,21.54,21.45,21.47,1278926.1107151343,8.2095,8.2363,8.2019,8.2095,1278926.1107
2013-06-06 14:00:00,21.47,21.5,21.39,21.49,2058921.3589926348,8.2095,8.221,8.1789,8.2172,2058921.359
2013-06-06 14:30:00,21.49,21.57,21.47,21.52,1353052.9817058684,8.2172,8.2477,8.2095,8.2286,1353052.9817
2013-06-06 15:00:00,21.52,21.59,21.5,21.58,1311237.8237110954,8.2286,8.2554,8.221,8.2516,1311237.8237
2013-06-06 15:30:00,21.58,21.68,21.58,21.68,3420289.855072464,8.2516,8.2898,8.2516,8.2898,3420289.8551
2013-06-07 09:30:00,21.87,21.97,21.81,21.89,3109052.0313613685,8.3625,8.4007,8.3395,8.3701,3109052.0314
2013-06-07 10:00:00,21.89,21.91,21.73,21.84,2984794.4880019007,8.3701,8.3778,8.3089,8.351,2984794.488
2013-06-07 10:30:00,21.84,21.85,21.67,21.68,1882632.454264671,8.351,8.3548,8.286,8.2898,1882632.4543
2013-06-07 11:00:00,21.68,21.76,21.66,21.74,2019482.0622475648,8.2898,8.3204,8.2822,8.3128,2019482.0622
2013-06-07 11:30:00,21.74,21.76,21.7,21.71,1086481.34948919,8.3128,8.3204,8.2975,8.3013,1086481.3495
2013-06-07 12:00:00,21.71,21.74,21.69,21.73,1311950.5820860062,8.3013,8.3128,8.2936,8.3089,1311950.5821
2013-06-07 12:30:00,21.73,21.74,21.66,21.67,1215490.6153480636,8.3089,8.3128,8.2822,8.286,1215490.6153
2013-06-07 13:00:00,21.66,21.74,21.66,21.72,1242100.2613447376,8.2822,8.3128,8.2822,8.3051,1242100.2613
2013-06-07 13:30:00,21.72,21.74,21.68,21.74,983368.9712520788,8.3051,8.3128,8.2898,8.3128,983368.9713
2013-06-07 14:00:00,21.74,21.74,21.64,21.68,1060109.2896174863,8.3128,8.3128,8.2745,8.2898,1060109.2896
2013-06-07 14:30:00,21.68,21.7,21.65,21.66,1491803.2786885246,8.2898,8.2975,8.2783,8.2822,1491803.2787
2013-06-07 15:00:00,21.66,21.71,21.66,21.68,1802565.9301496795,8.2822,8.3013,8.2822,8.2898,1802565.9301
2013-06-07 15:30:00,21.68,21.77,21.64,21.66,4667854.597291518,8.2898,8.3242,8.2745,8.2822,4667854.5973
2013-06-10 09:30:00,21.8,22.02,21.72,21.98,7749584.224281302,8.3357,8.4198,8.3051,8.4045,7749584.2243
2013-06-10 10:00:00,21.98,22.1,21.89,22.09,3729626.989783797,8.4045,8.4504,8.3701,8.4466,3729626.9898
2013-06-10 10:30:00,22.1,22.27,22.09,22.27,4556426.704680447,8.4504,8.5154,8.4466,8.5154,4556426.7047
2013-06-10 11:00:00,22.26,22.35,22.23,22.27,3782846.281777144,8.5116,8.546,8.5001,8.5154,3782846.2818
2013-06-10 11:30:00,22.27,22.42,22.27,22.35,4111665.478736042,8.5154,8.5728,8.5154,8.546,4111665.4787
2013-06-10 12:00:00,22.35,22.42,22.32,22.34,2395343.311950582,8.546,8.5728,8.5345,8.5422,2395343.312
2013-06-10 12:30:00,22.35,22.36,22.28,22.3,2014255.167498218,8.546,8.5498,8.5192,8.5269,2014255.1675
2013-06-10 13:00:00,22.3,22.35,22.27,22.29,1925397.9567593248,8.5269,8.546,8.5154,8.5231,1925397.9568
2013-06-10 13:30:00,22.29,22.34,22.23,22.34,2459966.737942504,8.5231,8.5422,8.5001,8.5422,2459966.7379
2013-06-10 14:00:00,22.34,22.35,22.27,22.31,2629603.2311713,8.5422,8.546,8.5154,8.5307,2629603.2312
2013-06-10 14:30:00,22.31,22.36,22.28,22.3,2764552.150154431,8.5307,8.5498,8.5192,8.5269,2764552.1502
2013-06-10 15:00:00,22.3,22.44,22.27,22.43,4766928.011404134,8.5269,8.5804,8.5154,8.5766,4766928.0114
2013-06-10 15:30:00,22.43,22.47,22.36,22.42,9233547.160845809,8.5766,8.5919,8.5498,8.5728,9233547.1608
2013-06-11 09:30:00,21.98,22.1,21.83,21.95,4155618.911855548,8.4045,8.4504,8.3472,8.393,4155618.9119
2013-06-11 10:00:00,21.96,22.06,21.92,22.0,2228320.26609646,8.3969,8.4351,8.3816,8.4122,2228320.2661
2013-06-11 10:30:00,22.0,22.09,21.99,22.08,1667379.4250415775,8.4122,8.4466,8.4083,8.4428,1667379.425
2013-06-11 11:00:00,22.08,22.15,22.05,22.11,2753385.602280827,8.4428,8.4695,8.4313,8.4542,2753385.6023
2013-06-11 11:30:00,22.12,22.16,22.04,22.05,1856022.808267997,8.4581,8.4733,8.4275,8.4313,1856022.8083
2013-06-11 12:00:00,22.05,22.06,22.01,22.03,966737.9425041578,8.4313,8.4351,8.416,8.4236,966737.9425
2013-06-11 12:30:00,22.03,22.04,21.97,22.0,2500356.3791874554,8.4236,8.4275,8.4007,8.4122,2500356.3792
2013-06-11 13:00:00,22.01,22.04,21.98,21.99,1467569.493941554,8.416,8.4275,8.4045,8.4083,1467569.4939
2013-06-11 13:30:00,21.99,22.03,21.94,21.98,1256117.8427179854,8.4083,8.4236,8.3892,8.4045,1256117.8427
2013-06-11 14:00:00,21.98,22.01,21.95,21.99,1114278.9261107151,8.4045,8.416,8.393,8.4083,1114278.9261
2013-06-11 14:30:00,21.99,22.02,21.95,22.01,1786410.073651699,8.4083,8.4198,8.393,8.416,1786410.0737
2013-06-11 15:00:00,22.01,22.01,21.92,21.93,1720361.130909955,8.416,8.416,8.3816,8.3854,1720361.1309
2013-06-11 15:30:00,21.93,21.94,21.84,21.91,5267046.804466619,8.3854,8.3892,8.351,8.3778,5267046.8045
2013-06-12 09:30:00,22.03,22.04,21.8,21.8,2028272.748871466,8.4236,8.4275,8.3357,8.3357,2028272.7489
2013-06-12 10:00:00,21.8,21.8,21.64,21.76,2623425.991922072,8.3357,8.3357,8.2745,8.3204,2623425.9919
2013-06-12 10:30:00,21.76,21.78,21.68,21.72,1302209.550962224,8.3204,8.328,8.2898,8.3051,1302209.551
2013-06-12 11:00:00,21.72,21.8,21.7,21.78,1352815.395580898,8.3051,8.3357,8.2975,8.328,1352815.3956
2013-06-12 11:30:00,21.77,21.79,21.59,21.6,1325255.4050843432,8.3242,8.3319,8.2554,8.2592,1325255.4051
2013-06-12 12:00:00,21.6,21.63,21.5,21.5,1478023.2834402472,8.2592,8.2707,8.221,8.221,1478023.2834
2013-06-12 12:30:00,21.5,21.61,21.47,21.6,1349251.6037063436,8.221,8.263,8.2095,8.2592,1349251.6037
2013-06-12 13:00:00,21.6,21.69,21.56,21.6,838441.4350201949,8.2592,8.2936,8.2439,8.2592,838441.435
2013-06-12 13:30:00,21.6,21.62,21.54,21.58,773342.8367783321,8.2592,8.2669,8.2363,8.2516,773342.8368
2013-06-12 14:00:00,21.58,21.58,21.47,21.49,1659539.0829175576,8.2516,8.2516,8.2095,8.2172,1659539.0829
2013-06-12 14:30:00,21.49,21.5,21.37,21.42,2300308.8619624614,8.2172,8.221,8.1713,8.1904,2300308.862
2013-06-12 15:00:00,21.42,21.43,21.35,21.39,1944404.8467569496,8.1904,8.1942,8.1636,8.1789,1944404.8468
2013-06-12 15:30:00,21.38,21.43,21.36,21.36,4408885.721073889,8.1751,8.1942,8.1675,8.1675,4408885.7211
2013-06-13 09:30:00,21.36,21.63,21.31,21.58,2336659.5390829174,8.1675,8.2707,8.1483,8.2516,2336659.5391
2013-06-13 10:00:00,21.58,21.73,21.56,21.62,2017343.787122832,8.2516,8.3089,8.2439,8.2669,2017343.7871
2013-06-13 10:30:00,21.62,21.68,21.6,21.62,1200522.6894749347,8.2669,8.2898,8.2592,8.2669,1200522.6895
2013-06-13 11:00:00,21.62,21.65,21.53,21.54,1522927.0610596342,8.2669,8.2783,8.2325,8.2363,1522927.0611
2013-06-13 11:30:00,21.54,21.55,21.38,21.41,1976241.38750297,8.2363,8.2401,8.1751,8.1866,1976241.3875
2013-06-13 12:00:00,21.41,21.47,21.35,21.36,1209313.3760988358,8.1866,8.2095,8.1636,8.1675,1209313.3761
2013-06-13 12:30:00,21.36,21.51,21.36,21.48,1049893.086243763,8.1675,8.2248,8.1675,8.2133,1049893.0862
2013-06-13 13:00:00,21.48,21.5,21.42,21.49,1067236.8733665957,8.2133,8.221,8.1904,8.2172,1067236.8734
2013-06-13 13:30:00,21.5,21.51,21.36,21.46,1477548.1111903065,8.221,8.2248,8.1675,8.2057,1477548.1112
2013-06-13 14:00:00,21.46,21.51,21.36,21.47,1875742.456640532,8.2057,8.2248,8.1675,8.2095,1875742.4566
2013-06-13 14:30:00,21.47,21.5,21.45,21.49,1095984.7944880018,8.2095,8.221,8.2019,8.2172,1095984.7945
2013-06-13 15:00:00,21.5,21.56,21.5,21.54,1862200.047517225,8.221,8.2439,8.221,8.2363,1862200.0475
2013-06-13 15:30:00,21.54,21.68,21.53,21.66,4629365.645046329,8.2363,8.2898,8.2325,8.2822,4629365.645
2013-06-14 09:30:00,21.68,21.7,21.5,21.6,1447374.6733190785,8.2898,8.2975,8.221,8.2592,1447374.6733
2013-06-14 10:00:00,21.61,21.64,21.53,21.6,1309812.3069612735,8.263,8.2745,8.2325,8.2592,1309812.307
2013-06-14 10:30:00,21.59,21.62,21.5,21.52,1366357.8047042054,8.2554,8.2669,8.221,8.2286,1366357.8047
2013-06-14 11:00:00,21.52,21.62,21.5,21.6,1023283.4402470896,8.2286,8.2669,8.221,8.2592,1023283.4402
2013-06-14 11:30:00,21.6,21.63,21.56,21.62,861724.8752672845,8.2592,8.2707,8.2439,8.2669,861724.8753
2013-06-14 12:00:00,21.62,21.7,21.59,21.68,635305.2981705868,8.2669,8.2975,8.2554,8.2898,635305.2982
2013-06-14 12:30:00,21.68,21.73,21.6,21.61,838441.4350201949,8.2898,8.3089,8.2592,8.263,838441.435
2013-06-14 13:00:00,21.6,21.64,21.58,21.59,651461.1546685674,8.2592,8.2745,8.2516,8.2554,651461.1547
2013-06-14 13:30:00,21.59,21.63,21.57,21.63,528866.7141838917,8.2554,8.2707,8.2477,8.2707,528866.7142
2013-06-14 14:00:00,21.63,21.73,21.59,21.71,663578.0470420527,8.2707,8.3089,8.2554,8.3013,663578.047
2013-06-14 14:30:00,21.71,21.74,21.63,21.65,572107.3889284866,8.3013,8.3128,8.2707,8.2783,572107.3889
2013-06-14 15:00:00,21.65,21.78,21.65,21.78,1070800.66524115,8.2783,8.328,8.2783,8.328,1070800.6652
2013-06-14 15:30:00,21.78,21.79,21.59,21.59,2342836.7783321454,8.328,8.3319,8.2554,8.2554,2342836.7783
2013-06-17 09:30:00,21.84,21.98,21.79,21.97,2440722.26181991,8.351,8.4045,8.3319,8.4007,2440722.2618
2013-06-17 10:00:00,21.98,22.09,21.93,22.03,1587788.0731765265,8.4045,8.4466,8.3854,8.4236,1587788.0732
2013-06-17 10:30:00,22.04,22.08,22.01,22.08,1136849.607982894,8.4275,8.4428,8.416,8.4428,1136849.608
2013-06-17 11:00:00,22.08,22.19,22.07,22.13,1490377.7619387028,8.4428,8.4848,8.4389,8.4619,1490377.7619
2013-06-17 11:30:00,22.13,22.16,22.11,22.12,743406.9850320742,8.4619,8.4733,8.4542,8.4581,743406.985
2013-06-17 12:00:00,22.12,22.12,22.06,22.1,557852.2214302685,8.4581,8.4581,8.4351,8.4504,557852.2214
2013-06-17 12:30:00,22.1,22.13,22.02,22.08,734853.8845331433,8.4504,8.4619,8.4198,8.4428,734853.8845
2013-06-17 13:00:00,22.08,22.11,22.03,22.1,700879.0686623901,8.4428,8.4542,8.4236,8.4504,700879.0687
2013-06-17 13:30:00,22.1,22.12,22.0,22.03,820147.3033974816,8.4504,8.4581,8.4122,8.4236,820147.3034
2013-06-17 14:00:00,22.04,22.06,21.92,21.97,1171062.0099786173,8.4275,8.4351,8.3816,8.4007,1171062.01
2013-06-17 14:30:00,21.96,22.0,21.81,21.82,1327156.0940841057,8.3969,8.4122,8.3395,8.3433,1327156.0941
2013-06-17 15:00:00,21.82,21.86,21.79,21.84,1398194.3454502258,8.3433,8.3586,8.3319,8.351,1398194.3455
2013-06-17 15:30:00,21.84,21.94,21.83,21.92,2020907.5789973864,8.351,8.3892,8.3472,8.3816,2020907.579
2013-06-18 09:30:00,21.98,22.21,21.93,22.18,1325255.4050843432,8.4045,8.4925,8.3854,8.481,1325255.4051
2013-06-18 10:00:00,22.18,22.22,22.07,22.09,1036588.2632454264,8.481,8.4963,8.4389,8.4466,1036588.2632
2013-06-18 10:30:00,22.09,22.22,22.09,22.17,829888.334521264,8.4466,8.4963,8.4466,8.4772,829888.3345
2013-06-18 11:00:00,22.17,22.22,22.16,22.22,716797.3390354003,8.4772,8.4963,8.4733,8.4963,716797.339
2013-06-18 11:30:00,22.21,22.25,22.1,22.11,669755.2862912806,8.4925,8.5078,8.4504,8.4542,669755.2863
2013-06-18 12:00:00,22.11,22.11,22.06,22.1,706581.1356616773,8.4542,8.4542,8.4351,8.4504,706581.1357
2013-06-18 12:30:00,22.1,22.14,22.07,22.12,529104.300308862,8.4504,8.4657,8.4389,8.4581,529104.3003
2013-06-18 13:00:00,22.12,22.18,22.11,22.16,523877.40555951535,8.4581,8.481,8.4542,8.4733,523877.4056
2013-06-18 13:30:00,22.16,22.21,22.13,22.19,836778.3321454027,8.4733,8.4925,8.4619,8.4848,836778.3321
2013-06-18 14:00:00,22.19,22.2,22.15,22.18,781183.1789023521,8.4848,8.4886,8.4695,8.481,781183.1789
2013-06-18 14:30:00,22.17,22.21,22.16,22.2,752197.6716559753,8.4772,8.4925,8.4733,8.4886,752197.6717
2013-06-18 15:00:00,22.2,22.21,22.15,22.21,866714.1838916608,8.4886,8.4925,8.4695,8.4925,866714.1839
2013-06-18 15:30:00,22.21,22.21,22.11,22.11,2341411.261582324,8.4925,8.4925,8.4542,8.4542,2341411.2616
2013-06-19 09:30:00,22.16,22.24,21.97,22.12,1259444.0484675695,8.4733,8.5039,8.4007,8.4581,1259444.0485
2013-06-19 10:00:00,22.11,22.19,22.1,22.15,10384176.764076978,8.4542,8.4848,8.4504,8.4695,10384176.7641
2013-06-19 10:30:00,22.15,22.3,22.14,22.2,1485388.4533143265,8.4695,8.5269,8.4657,8.4886,1485388.4533
2013-06-19 11:00:00,22.2,22.29,22.19,22.27,852221.4302684723,8.4886,8.5231,8.4848,8.5154,852221.4303
2013-06-19 11:30:00,22.27,22.27,22.15,22.15,771917.3200285104,8.5154,8.5154,8.4695,8.4695,771917.32
2013-06-19 12:00:00,22.15,22.2,22.1,22.11,579234.9726775957,8.4695,8.4886,8.4504,8.4542,579234.9727
2013-06-19 12:30:00,22.11,22.23,22.11,22.21,457353.2905678309,8.4542,8.5001,8.4542,8.4925,457353.2906
2013-06-19 13:00:00,22.21,22.24,22.19,22.19,580185.3171774768,8.4925,8.5039,8.4848,8.4848,580185.3172
2013-06-19 13:30:00,22.19,22.2,22.09,22.15,820384.8895224519,8.4848,8.4886,8.4466,8.4695,820384.8895
2013-06-19 14:00:00,22.15,22.27,22.02,22.22,2117129.959610359,8.4695,8.5154,8.4198,8.4963,2117129.9596
2013-06-19 14:30:00,22.22,22.3,22.08,22.11,2924210.0261344737,8.4963,8.5269,8.4428,8.4542,2924210.0261
2013-06-19 15:00:00,22.11,22.19,22.02,22.07,2453076.7403183654,8.4542,8.4848,8.4198,8.4389,2453076.7403
2013-06-19 15:30:00,22.08,22.12,21.96,21.98,3955808.980755524,8.4428,8.4581,8.3969,8.4045,3955808.9808
2013-06-20 09:30:00,21.78,21.82,21.62,21.62,2260394.392967451,8.328,8.3433,8.2669,8.2669,2260394.393
2013-06-20 10:00:00,21.62,21.67,21.52,21.52,1835115.2292706107,8.2669,8.286,8.2286,8.2286,1835115.2293
2013-06-20 10:30:00,21.52,21.57,21.47,21.47,1488239.48681397,8.2286,8.2477,8.2095,8.2095,1488239.4868
2013-06-20 11:00:00,21.47,21.5,21.36,21.44,1560940.8410548824,8.2095,8.221,8.1675,8.198,1560940.8411
2013-06-20 11:30:00,21.44,21.46,21.39,21.44,1444286.0536944645,8.198,8.2057,8.1789,8.198,1444286.0537
2013-06-20 12:00:00,21.44,21.48,21.39,21.41,1365407.460204324,8.198,8.2133,8.1789,8.1866,1365407.4602
2013-06-20 12:30:00,21.41,21.47,21.28,21.28,1176764.0769779044,8.1866,8.2095,8.1369,8.1369,1176764.077
2013-06-20 13:00:00,21.28,21.39,21.26,21.38,1168686.1487289143,8.1369,8.1789,8.1292,8.1751,1168686.1487
2013-06-20 13:30:00,21.38,21.44,21.35,21.39,1018531.7177476836,8.1751,8.198,8.1636,8.1789,1018531.7177
2013-06-20 14:00:00,21.39,21.42,21.26,21.27,1616773.5804229034,8.1789,8.1904,8.1292,8.133,1616773.5804
2013-06-20 14:30:00,21.27,21.36,21.25,21.3,2028747.9211214064,8.133,8.1675,8.1254,8.1445,2028747.9211
2013-06-20 15:00:00,21.3,21.36,21.28,21.34,1636493.2287954383,8.1445,8.1675,8.1369,8.1598,1636493.2288
2013-06-20 15:30:00,21.34,21.41,21.29,21.38,3902589.688762176,8.1598,8.1866,8.1407,8.1751,3902589.6888
2013-06-21 09:30:00,21.43,21.55,21.3,21.3,9543359.46780708,8.1942,8.2401,8.1445,8.1445,9543359.4678
2013-06-21 10:00:00,21.3,21.36,21.26,21.29,1482299.8336897125,8.1445,8.1675,8.1292,8.1407,1482299.8337
2013-06-21 10:30:00,21.29,21.42,21.25,21.39,1713946.3055357568,8.1407,8.1904,8.1254,8.1789,1713946.3055
2013-06-21 11:00:00,21.39,21.4,21.23,21.24,1523164.6471846043,8.1789,8.1827,8.1177,8.1216,1523164.6472
2013-06-21 11:30:00,21.24,21.29,21.15,21.2,1960560.70325493,8.1216,8.1407,8.0872,8.1063,1960560.7033
2013-06-21 12:00:00,21.2,21.33,21.2,21.22,1105725.8256117844,8.1063,8.156,8.1063,8.1139,1105725.8256
2013-06-21 12:30:00,21.22,21.42,21.21,21.42,1459491.5656925635,8.1139,8.1904,8.1101,8.1904,1459491.5657
2013-06-21 13:00:00,21.42,21.5,21.35,21.39,1340698.5032074128,8.1904,8.221,8.1636,8.1789,1340698.5032
2013-06-21 13:30:00,21.39,21.45,21.25,21.26,1112853.4093608933,8.1789,8.2019,8.1254,8.1292,1112853.4094
2013-06-21 14:00:00,21.26,21.37,21.25,21.35,1045378.9498693276,8.1292,8.1713,8.1254,8.1636,1045378.9499
2013-06-21 14:30:00,21.34,21.39,21.32,21.39,1129009.265858874,8.1598,8.1789,8.1522,8.1789,1129009.2659
2013-06-21 15:00:00,21.39,21.53,21.39,21.5,1489427.4174388216,8.1789,8.2325,8.1789,8.221,1489427.4174
2013-06-21 15:30:00,21.5,21.57,21.44,21.51,3462342.599192207,8.221,8.2477,8.198,8.2248,3462342.5992
2013-06-24 09:30:00,21.39,21.44,21.18,21.25,2848182.4661439774,8.1789,8.198,8.0986,8.1254,2848182.4661
2013-06-24 10:00:00,21.25,21.27,21.18,21.23,1976954.1458778807,8.1254,8.133,8.0986,8.1177,1976954.1459
2013-06-24 10:30:00,21.23,21.43,21.19,21.3,2306723.6873366595,8.1177,8.1942,8.1024,8.1445,2306723.6873
2013-06-24 11:00:00,21.31,21.32,21.08,21.1,1715371.8222855786,8.1483,8.1522,8.0604,8.068,1715371.8223
2013-06-24 11:30:00,21.1,21.29,21.1,21.25,1280826.7997148966,8.068,8.1407,8.068,8.1254,1280826.7997
2013-06-24 12:00:00,21.25,21.28,21.09,21.16,1160608.220479924,8.1254,8.1369,8.0642,8.091,1160608.2205
2013-06-24 12:30:00,21.16,21.28,21.16,21.26,962698.9783796626,8.091,8.1369,8.091,8.1292,962698.9784
2013-06-24 13:00:00,21.25,21.34,21.2,21.29,1035400.332620575,8.1254,8.1598,8.1063,8.1407,1035400.3326
2013-06-24 13:30:00,21.29,21.36,21.26,21.36,817771.4421477786,8.1407,8.1675,8.1292,8.1675,817771.4421
2013-06-24 14:00:00,21.36,21.53,21.33,21.52,1393205.0368258494,8.1675,8.2325,8.156,8.2286,1393205.0368
2013-06-24 14:30:00,21.52,21.6,21.51,21.53,1563079.1161796153,8.2286,8.2592,8.2248,8.2325,1563079.1162
2013-06-24 15:00:00,21.53,21.6,21.49,21.5,1302684.7232121644,8.2325,8.2592,8.2172,8.221,1302684.7232
2013-06-24 15:30:00,21.5,21.56,21.39,21.39,2634117.367545736,8.221,8.2439,8.1789,8.1789,2634117.3675
2013-06-25 09:30:00,21.61,21.83,21.59,21.74,2468282.2523164647,8.263,8.3472,8.2554,8.3128,2468282.2523
2013-06-25 10:00:00,21.74,21.79,21.63,21.65,2298408.172962699,8.3128,8.3319,8.2707,8.2783,2298408.173
2013-06-25 10:30:00,21.65,21.79,21.63,21.75,1292230.933713471,8.2783,8.3319,8.2707,8.3166,1292230.9337
2013-06-25 11:00:00,21.75,21.81,21.68,21.74,1219291.9933475885,8.3166,8.3395,8.2898,8.3128,1219291.9933
2013-06-25 11:30:00,21.74,21.85,21.73,21.83,1226419.5770966976,8.3128,8.3548,8.3089,8.3472,1226419.5771
2013-06-25 12:00:00,21.82,21.83,21.74,21.74,644095.9847944881,8.3433,8.3472,8.3128,8.3128,644095.9848
2013-06-25 12:30:00,21.74,21.82,21.72,21.77,1384414.3502019483,8.3128,8.3433,8.3051,8.3242,1384414.3502
2013-06-25 13:00:00,21.78,21.78,21.62,21.67,1311475.4098360655,8.328,8.328,8.2669,8.286,1311475.4098
2013-06-25 13:30:00,21.66,21.74,21.65,21.69,653837.0159182703,8.2822,8.3128,8.2783,8.2936,653837.0159
2013-06-25 14:00:00,21.69,21.76,21.68,21.73,837015.918270373,8.2936,8.3204,8.2898,8.3089,837015.9183
2013-06-25 14:30:00,21.72,21.76,21.69,21.74,1063910.6676170111,8.3051,8.3204,8.2936,8.3128,1063910.6676
2013-06-25 15:00:00,21.75,21.78,21.71,21.77,1261582.3235923022,8.3166,8.328,8.3013,8.3242,1261582.3236
2013-06-25 15:30:00,21.77,21.81,21.71,21.73,2750534.568781183,8.3242,8.3395,8.3013,8.3089,2750534.5688
2013-06-26 09:30:00,21.92,21.93,21.65,21.71,2692563.5542884297,8.3816,8.3854,8.2783,8.3013,2692563.5543
2013-06-26 10:00:00,21.71,21.75,21.54,21.61,1694939.415538133,8.3013,8.3166,8.2363,8.263,1694939.4155
2013-06-26 10:30:00,21.6,21.65,21.56,21.59,1672843.9059158943,8.2592,8.2783,8.2439,8.2554,1672843.9059
2013-06-26 11:00:00,21.59,21.6,21.47,21.52,1979567.593252554,8.2554,8.2592,8.2095,8.2286,1979567.5933
2013-06-26 11:30:00,21.52,21.57,21.48,21.54,956759.3252554052,8.2286,8.2477,8.2133,8.2363,956759.3253
2013-06-26 12:00:00,21.54,21.61,21.53,21.61,846519.3632691851,8.2363,8.263,8.2325,8.263,846519.3633
2013-06-26 12:30:00,21.61,21.65,21.59,21.65,1402708.4818246614,8.263,8.2783,8.2554,8.2783,1402708.4818
2013-06-26 13:00:00,21.65,21.68,21.63,21.66,1038964.1244951296,8.2783,8.2898,8.2707,8.2822,1038964.1245
2013-06-26 13:30:00,21.65,21.71,21.63,21.67,1644808.743169399,8.2783,8.3013,8.2707,8.286,1644808.7432
2013-06-26 14:00:00,21.67,21.7,21.63,21.66,1269185.0795913518,8.286,8.2975,8.2707,8.2822,1269185.0796
2013-06-26 14:30:00,21.66,21.67,21.58,21.58,1301496.7925873129,8.2822,8.286,8.2516,8.2516,1301496.7926
2013-06-26 15:00:00,21.58,21.64,21.57,21.61,1879306.2485150867,8.2516,8.2745,8.2477,8.263,1879306.2485
2013-06-26 15:30:00,21.61,21.67,21.58,21.6,3569969.113803754,8.263,8.286,8.2516,8.2592,3569969.1138
2013-06-27 09:30:00,21.79,21.96,21.76,21.86,2743644.5711570443,8.3319,8.3969,8.3204,8.3586,2743644.5712
2013-06-27 10:00:00,21.86,21.87,21.79,21.84,1594440.484675695,8.3586,8.3625,8.3319,8.351,1594440.4847
2013-06-27 10:30:00,21.84,21.91,21.83,21.87,1750059.3965312426,8.351,8.3778,8.3472,8.3625,1750059.3965
2013-06-27 11:00:00,21.87,21.9,21.84,21.88,1249227.8450938466,8.3625,8.3739,8.351,8.3663,1249227.8451
2013-06-27 11:30:00,21.88,21.88,21.83,21.87,699928.724162509,8.3663,8.3663,8.3472,8.3625,699928.7242
2013-06-27 12:00:00,21.87,21.91,21.84,21.89,1008315.5143739606,8.3625,8.3778,8.351,8.3701,1008315.5144
2013-06-27 12:30:00,21.89,21.96,21.88,21.94,1241387.5029698266,8.3701,8.3969,8.3663,8.3892,1241387.503
2013-06-27 13:00:00,21.94,21.99,21.93,21.97,893323.8298883345,8.3892,8.4083,8.3854,8.4007,893323.8299
2013-06-27 13:30:00,21.98,22.0,21.92,21.93,979092.4210026136,8.4045,8.4122,8.3816,8.3854,979092.421
2013-06-27 14:00:00,21.93,21.98,21.92,21.93,1328344.024708957,8.3854,8.4045,8.3816,8.3854,1328344.0247
2013-06-27 14:30:00,21.93,21.94,21.86,21.92,1698503.2074126871,8.3854,8.3892,8.3586,8.3816,1698503.2074
2013-06-27 15:00:00,21.93,21.98,21.9,21.98,1737942.5041577572,8.3854,8.4045,8.3739,8.4045,1737942.5042
2013-06-27 15:30:00,21.97,22.01,21.92,21.95,3115942.028985508,8.4007,8.416,8.3816,8.393,3115942.029
2013-06-28 09:30:00,21.71,21.93,21.68,21.68,1309812.3069612735,8.3013,8.3854,8.2898,8.2898,1309812.307
2013-06-28 10:00:00,21.68,21.79,21.56,21.79,1504395.3433119506,8.2898,8.3319,8.2439,8.3319,1504395.3433
2013-06-28 10:30:00,21.79,21.9,21.79,21.87,948206.2247564744,8.3319,8.3739,8.3319,8.3625,948206.2248
2013-06-28 11:00:00,21.87,21.94,21.85,21.86,1033024.471370872,8.3625,8.3892,8.3548,8.3586,1033024.4714
2013-06-28 11:30:00,21.87,21.99,21.84,21.99,943692.0883820384,8.3625,8.4083,8.351,8.4083,943692.0884
2013-06-28 12:00:00,21.99,22.0,21.9,21.94,819909.7172725113,8.4083,8.4122,8.3739,8.3892,819909.7173
2013-06-28 12:30:00,21.94,21.98,21.92,21.96,703254.9299120931,8.3892,8.4045,8.3816,8.3969,703254.9299
2013-06-28 13:00:00,21.96,22.03,21.92,21.96,857685.9111427893,8.3969,8.4236,8.3816,8.3969,857685.9111
2013-06-28 13:30:00,21.96,22.02,21.94,22.0,728439.0591589451,8.3969,8.4198,8.3892,8.4122,728439.0592
2013-06-28 14:00:00,22.0,22.05,21.98,21.98,834164.8847707295,8.4122,8.4313,8.4045,8.4045,834164.8848
2013-06-28 14:30:00,21.98,22.07,21.98,22.06,1324780.2328344025,8.4045,8.4389,8.4045,8.4351,1324780.2328
2013-06-28 15:00:00,22.05,22.06,21.97,22.01,1371584.699453552,8.4313,8.4351,8.4007,8.416,1371584.6995
2013-06-28 15:30:00,22.01,22.03,21.82,21.83,4244713.708719411,8.416,8.4236,8.3433,8.3472,4244713.7087
2013-07-01 09:30:00,21.97,22.09,21.9,22.03,1623188.4057971016,8.4007,8.4466,8.3739,8.4236,1623188.4058
2013-07-01 10:00:00,22.03,22.35,22.03,22.32,3753385.602280827,8.4236,8.546,8.4236,8.5345,3753385.6023
2013-07-01 10:30:00,22.32,22.43,22.32,22.38,3187217.8664765977,8.5345,8.5766,8.5345,8.5575,3187217.8665
2013-07-01 11:00:00,22.38,22.39,22.22,22.26,1550011.8793062486,8.5575,8.5613,8.4963,8.5116,1550011.8793
2013-07-01 11:30:00,22.27,22.36,22.26,22.36,898313.1385127109,8.5154,8.5498,8.5116,8.5498,898313.1385
2013-07-01 12:00:00,22.36,22.37,22.27,22.29,814207.6502732241,8.5498,8.5536,8.5154,8.5231,814207.6503
2013-07-01 12:30:00,22.29,22.36,22.26,22.3,590163.9344262296,8.5231,8.5498,8.5116,8.5269,590163.9344
2013-07-01 13:00:00,22.29,22.32,22.26,22.3,462105.01306723687,8.5231,8.5345,8.5116,8.5269,462105.0131
2013-07-01 13:30:00,22.3,22.33,22.27,22.29,642670.4680446662,8.5269,8.5384,8.5154,8.5231,642670.468
2013-07-01 14:00:00,22.29,22.31,22.24,22.31,970539.3205036826,8.5231,8.5307,8.5039,8.5307,970539.3205
2013-07-01 14:30:00,22.3,22.31,22.27,22.28,782371.1095272036,8.5269,8.5307,8.5154,8.5192,782371.1095
2013-07-01 15:00:00,22.29,22.33,22.28,22.31,1177476.8353528157,8.5231,8.5384,8.5192,8.5307,1177476.8354
2013-07-01 15:30:00,22.3,22.32,22.21,22.27,2672368.733665954,8.5269,8.5345,8.4925,8.5154,2672368.7337
2013-07-02 09:30:00,22.32,22.51,22.28,22.46,2007602.7559990496,8.5345,8.6072,8.5192,8.5881,2007602.756
2013-07-02 10:00:00,22.46,22.48,22.37,22.43,1340936.0893323831,8.5881,8.5957,8.5536,8.5766,1340936.0893
2013-07-02 10:30:00,22.43,22.48,22.37,22.46,1186742.6942266573,8.5766,8.5957,8.5536,8.5881,1186742.6942
2013-07-02 11:00:00,22.46,22.49,22.4,22.46,1219529.5794725588,8.5881,8.5995,8.5651,8.5881,1219529.5795
2013-07-02 11:30:00,22.47,22.57,22.46,22.54,1209788.5483487763,8.5919,8.6301,8.5881,8.6186,1209788.5483
2013-07-02 12:00:00,22.54,22.56,22.43,22.48,1114754.0983606558,8.6186,8.6263,8.5766,8.5957,1114754.0984
2013-07-02 12:30:00,22.48,22.53,22.47,22.5,829413.1622713234,8.5957,8.6148,8.5919,8.6034,829413.1623
2013-07-02 13:00:00,22.49,22.53,22.43,22.43,780470.4205274412,8.5995,8.6148,8.5766,8.5766,780470.4205
2013-07-02 13:30:00,22.43,22.46,22.31,22.42,967925.8731290092,8.5766,8.5881,8.5307,8.5728,967925.8731
2013-07-02 14:00:00,22.42,22.43,22.33,22.36,1500356.3791874554,8.5728,8.5766,8.5384,8.5498,1500356.3792
2013-07-02 14:30:00,22.35,22.38,22.31,22.33,1192682.3473509147,8.546,8.5575,8.5307,8.5384,1192682.3474
2013-07-02 15:00:00,22.33,22.39,22.32,22.37,1086481.34948919,8.5384,8.5613,8.5345,8.5536,1086481.3495
2013-07-02 15:30:00,22.37,22.48,22.33,22.45,2498693.276312663,8.5536,8.5957,8.5384,8.5842,2498693.2763
2013-07-03 09:30:00,22.25,22.42,22.22,22.38,1915656.925635543,8.5078,8.5728,8.4963,8.5575,1915656.9256
2013-07-03 10:00:00,22.38,22.46,22.25,22.45,1220955.0962223806,8.5575,8.5881,8.5078,8.5842,1220955.0962
2013-07-03 10:30:00,22.45,22.47,22.32,22.35,1047517.2249940604,8.5842,8.5919,8.5345,8.546,1047517.225
2013-07-03 11:00:00,22.35,22.4,22.32,22.4,1051556.1891185555,8.546,8.5651,8.5345,8.5651,1051556.1891
2013-07-03 11:30:00,22.4,22.52,22.38,22.52,848657.6383939178,8.5651,8.611,8.5575,8.611,848657.6384
2013-07-03 12:00:00,22.52,22.53,22.46,22.48,1015918.2703730102,8.611,8.6148,8.5881,8.5957,1015918.2704
2013-07-03 12:30:00,22.48,22.49,22.35,22.38,1860061.7723924925,8.5957,8.5995,8.546,8.5575,1860061.7724
2013-07-05 09:30:00,22.63,22.68,22.5,22.51,1342836.7783321454,8.6531,8.6722,8.6034,8.6072,1342836.7783
2013-07-05 10:00:00,22.51,22.53,22.31,22.4,1254692.3259681636,8.6072,8.6148,8.5307,8.5651,1254692.326
2013-07-05 10:30:00,22.4,22.47,22.37,22.47,780945.5927773818,8.5651,8.5919,8.5536,8.5919,780945.5928
2013-07-05 11:00:00,22.46,22.49,22.44,22.46,571394.6305535757,8.5881,8.5995,8.5804,8.5881,571394.6306
2013-07-05 11:30:00,22.46,22.59,22.45,22.59,630553.5756711808,8.5881,8.6378,8.5842,8.6378,630553.5757
2013-07-05 12:00:00,22.59,22.6,22.56,22.59,460679.4963174151,8.6378,8.6416,8.6263,8.6378,460679.4963
2013-07-05 12:30:00,22.58,22.61,22.56,22.59,306961.27346162987,8.6339,8.6454,8.6263,8.6378,306961.2735
2013-07-05 13:00:00,22.59,22.61,22.55,22.56,345687.81183178903,8.6378,8.6454,8.6225,8.6263,345687.8118
2013-07-05 13:30:00,22.56,22.59,22.55,22.59,262057.4958422428,8.6263,8.6378,8.6225,8.6378,262057.4958
2013-07-05 14:00:00,22.58,22.66,22.58,22.65,581373.2478023283,8.6339,8.6645,8.6339,8.6607,581373.2478
2013-07-05 14:30:00,22.65,22.67,22.59,22.61,534568.7811831789,8.6607,8.6684,8.6378,8.6454,534568.7812
2013-07-05 15:00:00,22.61,22.63,22.57,22.59,643858.3986695177,8.6454,8.6531,8.6301,8.6378,643858.3987
2013-07-05 15:30:00,22.59,22.68,22.59,22.66,1280826.7997148966,8.6378,8.6722,8.6378,8.6645,1280826.7997
2013-07-08 09:30:00,22.85,22.89,22.76,22.8,1706581.1356616777,8.7372,8.7525,8.7028,8.7181,1706581.1357
2013-07-08 10:00:00,22.8,22.85,22.77,22.78,750296.9826562129,8.7181,8.7372,8.7066,8.7104,750296.9827
2013-07-08 10:30:00,22.78,22.8,22.59,22.61,1082204.7992397244,8.7104,8.7181,8.6378,8.6454,1082204.7992
2013-07-08 11:00:00,22.61,22.74,22.56,22.59,1047517.2249940604,8.6454,8.6951,8.6263,8.6378,1047517.225
2013-07-08 11:30:00,22.59,22.62,22.53,22.53,791161.7961511048,8.6378,8.6492,8.6148,8.6148,791161.7962
2013-07-08 12:00:00,22.53,22.56,22.5,22.5,677833.2145402709,8.6148,8.6263,8.6034,8.6034,677833.2145
2013-07-08 12:30:00,22.5,22.52,22.46,22.48,1135186.5051081018,8.6034,8.611,8.5881,8.5957,1135186.5051
2013-07-08 13:00:00,22.49,22.53,22.48,22.52,809455.927773818,8.5995,8.6148,8.5957,8.611,809455.9278
2013-07-08 13:30:00,22.52,22.54,22.49,22.52,581610.8339272987,8.611,8.6186,8.5995,8.611,581610.8339
2013-07-08 14:00:00,22.52,22.53,22.48,22.49,542409.1233071989,8.611,8.6148,8.5957,8.5995,542409.1233
2013-07-08 14:30:00,22.49,22.56,22.48,22.56,638631.5039201711,8.5995,8.6263,8.5957,8.6263,638631.5039
2013-07-08 15:00:00,22.56,22.56,22.53,22.55,702542.1715371823,8.6263,8.6263,8.6148,8.6225,702542.1715
2013-07-08 15:30:00,22.55,22.61,22.51,22.61,1938227.6075077213,8.6225,8.6454,8.6072,8.6454,1938227.6075
2013-07-09 09:30:00,22.78,22.85,22.74,22.79,2631266.334046092,8.7104,8.7372,8.6951,8.7142,2631266.334
2013-07-09 10:00:00,22.8,22.86,22.75,22.79,1519363.2691850795,8.7181,8.741,8.6989,8.7142,1519363.2692
2013-07-09 10:30:00,22.79,22.88,22.77,22.86,1293894.0365882632,8.7142,8.7487,8.7066,8.741,1293894.0366
2013-07-09 11:00:00,22.85,22.92,22.82,22.88,1038251.3661202186,8.7372,8.7639,8.7257,8.7487,1038251.3661
2013-07-09 11:30:00,22.88,22.93,22.87,22.88,561416.013304823,8.7487,8.7678,8.7448,8.7487,561416.0133
2013-07-09 12:00:00,22.88,22.9,22.84,22.87,504870.5155618912,8.7487,8.7563,8.7334,8.7448,504870.5156
2013-07-09 12:30:00,22.87,22.93,22.85,22.93,593014.9679258731,8.7448,8.7678,8.7372,8.7678,593014.9679
2013-07-09 13:00:00,22.93,22.98,22.92,22.92,692088.382038489,8.7678,8.7869,8.7639,8.7639,692088.382
2013-07-09 13:30:00,22.92,22.99,22.88,22.96,979567.593252554,8.7639,8.7907,8.7487,8.7792,979567.5933
2013-07-09 14:00:00,22.96,22.97,22.89,22.91,551674.9821810407,8.7792,8.7831,8.7525,8.7601,551674.9822
2013-07-09 14:30:00,22.91,22.92,22.88,22.91,544072.2261819909,8.7601,8.7639,8.7487,8.7601,544072.2262
2013-07-09 15:00:00,22.91,22.93,22.9,22.92,888809.6935138988,8.7601,8.7678,8.7563,8.7639,888809.6935
2013-07-09 15:30:00,22.93,22.97,22.89,22.93,3368733.6659539086,8.7678,8.7831,8.7525,8.7678,3368733.666
2013-07-10 09:30:00,23.01,23.24,23.01,23.21,1899738.6552625329,8.7984,8.8863,8.7984,8.8748,1899738.6553
2013-07-10 10:00:00,23.21,23.23,23.05,23.09,1560228.0826799716,8.8748,8.8825,8.8137,8.829,1560228.0827
2013-07-10 10:30:00,23.09,23.1,22.99,23.01,850795.9135186506,8.829,8.8328,8.7907,8.7984,850795.9135
2013-07-10 11:00:00,23.01,23.08,22.99,23.03,945117.6051318604,8.7984,8.8251,8.7907,8.806,945117.6051
2013-07-10 11:30:00,23.03,23.09,23.02,23.07,836540.7460204324,8.806,8.829,8.8022,8.8213,836540.746
2013-07-10 12:00:00,23.07,23.09,23.01,23.03,469707.76906628656,8.8213,8.829,8.7984,8.806,469707.7691
2013-07-10 12:30:00,23.03,23.08,23.03,23.08,540746.0204324068,8.806,8.8251,8.806,8.8251,540746.0204
2013-07-10 13:00:00,23.08,23.1,23.07,23.09,628652.8866714184,8.8251,8.8328,8.8213,8.829,628652.8867
2013-07-10 13:30:00,23.09,23.09,23.06,23.08,477548.1111903065,8.829,8.829,8.8175,8.8251,477548.1112
2013-07-10 14:00:00,23.08,23.17,23.06,23.11,1784034.2124019957,8.8251,8.8595,8.8175,8.8366,1784034.2124
2013-07-10 14:30:00,23.1,23.11,23.03,23.1,1283202.6609645998,8.8328,8.8366,8.806,8.8328,1283202.661
2013-07-10 15:00:00,23.1,23.23,23.07,23.19,1341886.4338322645,8.8328,8.8825,8.8213,8.8672,1341886.4338
2013-07-10 15:30:00,23.19,23.2,23.07,23.09,2799714.896650036,8.8672,8.871,8.8213,8.829,2799714.8967
2013-07-11 09:30:00,23.3,23.63,23.29,23.42,5125683.060109289,8.9093,9.0354,8.9054,8.9551,5125683.0601
2013-07-11 10:00:00,23.42,23.5,23.39,23.41,1604419.1019244476,8.9551,8.9857,8.9437,8.9513,1604419.1019
2013-07-11 10:30:00,23.41,23.48,23.36,23.47,1443335.7091945831,8.9513,8.9781,8.9322,8.9743,1443335.7092
2013-07-11 11:00:00,23.47,23.49,23.46,23.47,1183178.9023521026,8.9743,8.9819,8.9704,8.9743,1183178.9024
2013-07-11 11:30:00,23.47,23.53,23.46,23.47,1036350.6771204562,8.9743,8.9972,8.9704,8.9743,1036350.6771
2013-07-11 12:00:00,23.47,23.51,23.43,23.44,590639.1066761701,8.9743,8.9895,8.959,8.9628,590639.1067
2013-07-11 12:30:00,23.44,23.49,23.41,23.49,877880.7317652649,8.9628,8.9819,8.9513,8.9819,877880.7318
2013-07-11 13:00:00,23.49,23.51,23.46,23.48,650985.9824186268,8.9819,8.9895,8.9704,8.9781,650985.9824
2013-07-11 13:30:00,23.48,23.54,23.46,23.54,614160.13304823,8.9781,9.001,8.9704,9.001,614160.133
2013-07-11 14:00:00,23.54,23.55,23.5,23.55,1042290.3302447136,9.001,9.0048,8.9857,9.0048,1042290.3302
2013-07-11 14:30:00,23.55,23.58,23.52,23.52,1132810.6438583988,9.0048,9.0163,8.9934,8.9934,1132810.6439
2013-07-11 15:00:00,23.52,23.57,23.52,23.56,1552625.326680922,8.9934,9.0125,8.9934,9.0087,1552625.3267
2013-07-11 15:30:00,23.56,23.57,23.52,23.52,3336659.539082918,9.0087,9.0125,8.9934,8.9934,3336659.5391
2013-07-12 09:30:00,23.49,23.71,23.47,23.55,2200760.275599905,8.9819,9.066,8.9743,9.0048,2200760.2756
2013-07-12 10:00:00,23.55,23.68,23.5,23.68,1569969.113803754,9.0048,9.0546,8.9857,9.0546,1569969.1138
2013-07-12 10:30:00,23.68,23.71,23.65,23.7,1337609.8835827988,9.0546,9.066,9.0431,9.0622,1337609.8836
2013-07-12 11:00:00,23.7,23.82,23.69,23.82,993347.5885008316,9.0622,9.1081,9.0584,9.1081,993347.5885
2013-07-12 11:30:00,23.82,23.85,23.72,23.72,933238.2988833452,9.1081,9.1196,9.0698,9.0698,933238.2989
2013-07-12 12:00:00,23.72,23.78,23.71,23.76,583511.5229270611,9.0698,9.0928,9.066,9.0851,583511.5229
2013-07-12 12:30:00,23.76,23.77,23.73,23.74,869802.8035162747,9.0851,9.089,9.0737,9.0775,869802.8035
2013-07-12 13:00:00,23.74,23.76,23.7,23.73,784984.5569018769,9.0775,9.0851,9.0622,9.0737,784984.5569
2013-07-12 13:30:00,23.73,23.75,23.71,23.72,671418.3891660727,9.0737,9.0813,9.066,9.0698,671418.3892
2013-07-12 14:00:00,23.72,23.84,23.71,23.84,1152530.2922309337,9.0698,9.1157,9.066,9.1157,1152530.2922
2013-07-12 14:30:00,23.84,23.91,23.81,23.91,1128058.9213589926,9.1157,9.1425,9.1043,9.1425,1128058.9214
2013-07-12 15:00:00,23.92,23.95,23.87,23.93,1327868.8524590165,9.1463,9.1578,9.1272,9.1501,1327868.8525
2013-07-12 15:30:00,23.93,24.02,23.92,24.01,4829650.748396294,9.1501,9.1846,9.1463,9.1807,4829650.7484
2013-07-15 09:30:00,24.0,24.03,23.74,23.77,1677120.45616536,9.1769,9.1884,9.0775,9.089,1677120.4562
2013-07-15 10:00:00,23.77,23.82,23.65,23.78,1088382.0384889522,9.089,9.1081,9.0431,9.0928,1088382.0385
2013-07-15 10:30:00,23.78,23.78,23.69,23.74,752672.8439059159,9.0928,9.0928,9.0584,9.0775,752672.8439
2013-07-15 11:00:00,23.74,23.75,23.66,23.68,972677.5956284154,9.0775,9.0813,9.0469,9.0546,972677.5956
2013-07-15 11:30:00,23.68,23.81,23.68,23.76,617961.5110477548,9.0546,9.1043,9.0546,9.0851,617961.511
2013-07-15 12:00:00,23.76,23.8,23.76,23.77,507008.7906866239,9.0851,9.1004,9.0851,9.089,507008.7907
2013-07-15 12:30:00,23.78,23.79,23.74,23.76,489902.5896887622,9.0928,9.0966,9.0775,9.0851,489902.5897
2013-07-15 13:00:00,23.76,23.76,23.69,23.69,639344.262295082,9.0851,9.0851,9.0584,9.0584,639344.2623
2013-07-15 13:30:00,23.7,23.76,23.65,23.76,1106438.5839866952,9.0622,9.0851,9.0431,9.0851,1106438.584
2013-07-15 14:00:00,23.76,23.79,23.75,23.75,942266.5716322168,9.0851,9.0966,9.0813,9.0813,942266.5716
2013-07-15 14:30:00,23.75,23.77,23.69,23.71,1276550.249465431,9.0813,9.089,9.0584,9.066,1276550.2495
2013-07-15 15:00:00,23.71,23.83,23.7,23.78,1439296.745070088,9.066,9.1119,9.0622,9.0928,1439296.7451
2013-07-15 15:30:00,23.78,23.8,23.74,23.76,2448325.0178189594,9.0928,9.1004,9.0775,9.0851,2448325.0178
2013-07-16 09:30:00,23.92,23.97,23.68,23.69,3167023.0458541224,9.1463,9.1654,9.0546,9.0584,3167023.0459
2013-07-16 10:00:00,23.69,23.88,23.69,23.82,2267521.97671656,9.0584,9.131,9.0584,9.1081,2267521.9767
2013-07-16 10:30:00,23.82,23.96,23.79,23.88,1814920.408648135,9.1081,9.1616,9.0966,9.131,1814920.4086
2013-07-16 11:00:00,23.88,23.89,23.77,23.79,1127346.1629840818,9.131,9.1348,9.089,9.0966,1127346.163
2013-07-16 11:30:00,23.79,23.79,23.72,23.73,1415062.9603231172,9.0966,9.0966,9.0698,9.0737,1415062.9603
2013-07-16 12:00:00,23.73,23.83,23.73,23.82,1006177.239249228,9.0737,9.1119,9.0737,9.1081,1006177.2392
2013-07-16 12:30:00,23.82,23.84,23.8,23.82,847232.121644096,9.1081,9.1157,9.1004,9.1081,847232.1216
2013-07-16 13:00:00,23.82,23.89,23.81,23.89,867426.9422665717,9.1081,9.1348,9.1043,9.1348,867426.9423
2013-07-16 13:30:00,23.89,23.92,23.84,23.86,794250.4157757187,9.1348,9.1463,9.1157,9.1234,794250.4158
2013-07-16 14:00:00,23.86,23.87,23.78,23.79,1804466.6191494416,9.1234,9.1272,9.0928,9.0966,1804466.6191
2013-07-16 14:30:00,23.8,23.85,23.77,23.83,932525.5405084344,9.1004,9.1196,9.089,9.1119,932525.5405
2013-07-16 15:00:00,23.83,23.87,23.8,23.87,1381088.144452364,9.1119,9.1272,9.1004,9.1272,1381088.1445
2013-07-16 15:30:00,23.87,23.94,23.85,23.91,2324067.474459492,9.1272,9.154,9.1196,9.1425,2324067.4745
2013-07-17 09:30:00,23.99,24.16,23.87,23.88,2804466.619149442,9.1731,9.2381,9.1272,9.131,2804466.6191
2013-07-17 10:00:00,23.89,24.09,23.86,24.09,1961986.220004752,9.1348,9.2113,9.1234,9.2113,1961986.22
2013-07-17 10:30:00,24.09,24.09,23.95,23.99,1539558.0898075553,9.2113,9.2113,9.1578,9.1731,1539558.0898
2013-07-17 11:00:00,23.99,23.99,23.94,23.97,1353765.7400807794,9.1731,9.1731,9.154,9.1654,1353765.7401
2013-07-17 11:30:00,23.97,23.99,23.91,23.95,1003801.3779995248,9.1654,9.1731,9.1425,9.1578,1003801.378
2013-07-17 12:00:00,23.95,23.96,23.87,23.89,1543359.46780708,9.1578,9.1616,9.1272,9.1348,1543359.4678
2013-07-17 12:30:00,23.89,23.95,23.89,23.93,1258968.8762176288,9.1348,9.1578,9.1348,9.1501,1258968.8762
2013-07-17 13:00:00,23.93,24.05,23.91,24.04,1365407.460204324,9.1501,9.196,9.1425,9.1922,1365407.4602
2013-07-17 13:30:00,24.04,24.13,24.0,24.02,1289142.3140888573,9.1922,9.2266,9.1769,9.1846,1289142.3141
2013-07-17 14:00:00,24.02,24.04,24.0,24.01,1032786.8852459016,9.1846,9.1922,9.1769,9.1807,1032786.8852
2013-07-17 14:30:00,24.01,24.06,23.99,24.04,1192919.933475885,9.1807,9.1999,9.1731,9.1922,1192919.9335
2013-07-17 15:00:00,24.04,24.05,24.01,24.04,1995010.691375624,9.1922,9.196,9.1807,9.1922,1995010.6914
2013-07-17 15:30:00,24.04,24.2,24.04,24.15,5729864.575908767,9.1922,9.2534,9.1922,9.2343,5729864.5759
2013-07-18 09:30:00,22.53,22.62,22.38,22.52,18395105.72582561,8.6148,8.6492,8.5575,8.611,18395105.7258
2013-07-18 10:00:00,22.52,22.63,22.41,22.52,15220479.92397244,8.611,8.6531,8.5689,8.611,15220479.924
2013-07-18 10:30:00,22.51,22.58,22.47,22.53,6841530.054644809,8.6072,8.6339,8.5919,8.6148,6841530.0546
2013-07-18 11:00:00,22.53,22.67,22.52,22.58,8526253.266809218,8.6148,8.6684,8.611,8.6339,8526253.2668
2013-07-18 11:30:00,22.58,22.6,22.53,22.56,4862437.633642196,8.6339,8.6416,8.6148,8.6263,4862437.6336
2013-07-18 12:00:00,22.56,22.62,22.51,22.61,6837491.090520314,8.6263,8.6492,8.6072,8.6454,6837491.0905
2013-07-18 12:30:00,22.61,22.62,22.56,22.56,4229508.196721312,8.6454,8.6492,8.6263,8.6263,4229508.1967
2013-07-18 13:00:00,22.56,22.6,22.54,22.6,3316227.1323354715,8.6263,8.6416,8.6186,8.6416,3316227.1323
2013-07-18 13:30:00,22.6,22.61,22.52,22.54,2365645.0463292943,8.6416,8.6454,8.611,8.6186,2365645.0463
2013-07-18 14:00:00,22.54,22.55,22.46,22.51,3393442.62295082,8.6186,8.6225,8.5881,8.6072,3393442.623
2013-07-18 14:30:00,22.51,22.55,22.49,22.51,3064861.0121168923,8.6072,8.6225,8.5995,8.6072,3064861.0121
2013-07-18 15:00:00,22.51,22.53,22.48,22.5,3962223.806129722,8.6072,8.6148,8.5957,8.6034,3962223.8061
2013-07-18 15:30:00,22.5,22.53,22.43,22.53,9368971.25207888,8.6034,8.6148,8.5766,8.6148,9368971.2521
2013-07-19 09:30:00,22.61,22.69,22.34,22.35,7673319.078165836,8.6454,8.676,8.5422,8.546,7673319.0782
2013-07-19 10:00:00,22.35,22.37,22.2,22.23,4820147.303397481,8.546,8.5536,8.4886,8.5001,4820147.3034
2013-07-19 10:30:00,22.23,22.28,22.21,22.21,3085768.591114279,8.5001,8.5192,8.4925,8.4925,3085768.5911
2013-07-19 11:00:00,22.21,22.3,22.2,22.24,3265621.2877167976,8.4925,8.5269,8.4886,8.5039,3265621.2877
2013-07-19 11:30:00,22.24,22.27,22.22,22.22,1644808.743169399,8.5039,8.5154,8.4963,8.4963,1644808.7432
2013-07-19 12:00:00,22.23,22.24,22.19,22.22,1437396.0560703254,8.5001,8.5039,8.4848,8.4963,1437396.0561
2013-07-19 12:30:00,22.22,22.22,22.11,22.15,1825136.6120218576,8.4963,8.4963,8.4542,8.4695,1825136.612
2013-07-19 13:00:00,22.15,22.22,22.15,22.16,1220717.5100974103,8.4695,8.4963,8.4695,8.4733,1220717.5101
2013-07-19 13:30:00,22.16,22.21,22.16,22.19,888096.935138988,8.4733,8.4925,8.4733,8.4848,888096.9351
2013-07-19 14:00:00,22.19,22.19,22.14,22.17,1913043.4782608696,8.4848,8.4848,8.4657,8.4772,1913043.4783
2013-07-19 14:30:00,22.17,22.18,22.02,22.06,3088144.452363982,8.4772,8.481,8.4198,8.4351,3088144.4524
2013-07-19 15:00:00,22.06,22.06,22.03,22.03,4033024.471370872,8.4351,8.4351,8.4236,8.4236,4033024.4714
2013-07-19 15:30:00,22.03,22.04,21.94,21.97,8170111.665478736,8.4236,8.4275,8.3892,8.4007,8170111.6655
2013-07-22 09:30:00,22.06,22.08,21.84,21.87,5931337.609883583,8.4351,8.4428,8.351,8.3625,5931337.6099
2013-07-22 10:00:00,21.87,21.92,21.87,21.92,3096935.138987883,8.3625,8.3816,8.3625,8.3816,3096935.139
2013-07-22 10:30:00,21.91,21.94,21.88,21.93,3298645.759087669,8.3778,8.3892,8.3663,8.3854,3298645.7591
2013-07-22 11:00:00,21.92,22.01,21.91,22.0,2730102.162033737,8.3816,8.416,8.3778,8.4122,2730102.162
2013-07-22 11:30:00,22.0,22.04,21.97,21.99,1721549.0615348064,8.4122,8.4275,8.4007,8.4083,1721549.0615
2013-07-22 12:00:00,21.99,22.03,21.97,21.99,1517700.1663102875,8.4083,8.4236,8.4007,8.4083,1517700.1663
2013-07-22 12:30:00,21.99,21.99,21.89,21.95,1649085.2934188645,8.4083,8.4083,8.3701,8.393,1649085.2934
2013-07-22 13:00:00,21.95,21.96,21.92,21.92,965787.5980042764,8.393,8.3969,8.3816,8.3816,965787.598
2013-07-22 13:30:00,21.92,22.0,21.88,21.98,1488714.6590639106,8.3816,8.4122,8.3663,8.4045,1488714.6591
2013-07-22 14:00:00,21.99,21.99,21.93,21.99,1517462.5801853172,8.4083,8.4083,8.3854,8.4083,1517462.5802
2013-07-22 14:30:00,21.99,22.05,21.97,22.03,2989308.6243763366,8.4083,8.4313,8.4007,8.4236,2989308.6244
2013-07-22 15:00:00,22.03,22.08,22.02,22.06,1757424.566405322,8.4236,8.4428,8.4198,8.4351,1757424.5664
2013-07-22 15:30:00,22.07,22.07,21.98,22.02,3670705.6307911617,8.4389,8.4389,8.4045,8.4198,3670705.6308
2013-07-23 09:30:00,22.05,22.08,21.85,21.87,3357091.945830364,8.4313,8.4428,8.3548,8.3625,3357091.9458
2013-07-23 10:00:00,21.87,21.89,21.77,21.79,3714421.477785697,8.3625,8.3701,8.3242,8.3319,3714421.4778
2013-07-23 10:30:00,21.8,21.84,21.74,21.79,1638393.9177952008,8.3357,8.351,8.3128,8.3319,1638393.9178
2013-07-23 11:00:00,21.79,21.82,21.77,21.77,1147065.811356617,8.3319,8.3433,8.3242,8.3242,1147065.8114
2013-07-23 11:30:00,21.78,21.79,21.76,21.77,1301496.7925873129,8.328,8.3319,8.3204,8.3242,1301496.7926
2013-07-23 12:00:00,21.78,21.79,21.76,21.78,1181990.971727251,8.328,8.3319,8.3204,8.328,1181990.9717
2013-07-23 12:30:00,21.78,21.78,21.74,21.75,1210026.1344737469,8.328,8.328,8.3128,8.3166,1210026.1345
2013-07-23 13:00:00,21.75,21.79,21.68,21.73,1464480.87431694,8.3166,8.3319,8.2898,8.3089,1464480.8743
2013-07-23 13:30:00,21.73,21.75,21.71,21.72,1245901.6393442624,8.3089,8.3166,8.3013,8.3051,1245901.6393
2013-07-23 14:00:00,21.72,21.74,21.69,21.72,1417438.8215728202,8.3051,8.3128,8.2936,8.3051,1417438.8216
2013-07-23 14:30:00,21.71,21.76,21.7,21.75,1634830.1259206464,8.3013,8.3204,8.2975,8.3166,1634830.1259
2013-07-23 15:00:00,21.76,21.82,21.75,21.77,1327156.0940841057,8.3204,8.3433,8.3166,8.3242,1327156.0941
2013-07-23 15:30:00,21.77,21.79,21.69,21.74,3794963.17415063,8.3242,8.3319,8.2936,8.3128,3794963.1742
2013-07-24 09:30:00,21.72,21.98,21.72,21.92,6975766.215253029,8.3051,8.4045,8.3051,8.3816,6975766.2153
2013-07-24 10:00:00,21.92,21.96,21.87,21.91,4682584.937039677,8.3816,8.3969,8.3625,8.3778,4682584.937
2013-07-24 10:30:00,21.91,21.92,21.84,21.91,3464243.288191969,8.3778,8.3816,8.351,8.3778,3464243.2882
2013-07-24 11:00:00,21.91,22.01,21.89,21.97,1628890.472796389,8.3778,8.416,8.3701,8.4007,1628890.4728
2013-07-24 11:30:00,21.97,22.04,21.93,21.93,2109052.0313613685,8.4007,8.4275,8.3854,8.3854,2109052.0314
2013-07-24 12:00:00,21.93,21.96,21.88,21.89,2094559.27773818,8.3854,8.3969,8.3663,8.3701,2094559.2777
2013-07-24 12:30:00,21.89,21.92,21.89,21.89,1452126.3958184842,8.3701,8.3816,8.3701,8.3701,1452126.3958
2013-07-24 13:00:00,21.89,21.91,21.85,21.85,1815395.580898076,8.3701,8.3778,8.3548,8.3548,1815395.5809
2013-07-24 13:30:00,21.85,21.91,21.85,21.89,3306486.1012116894,8.3548,8.3778,8.3548,8.3701,3306486.1012
2013-07-24 14:00:00,21.89,21.95,21.88,21.93,1846756.9493941555,8.3701,8.393,8.3663,8.3854,1846756.9494
2013-07-24 14:30:00,21.93,22.01,21.91,22.0,1191019.2444761223,8.3854,8.416,8.3778,8.4122,1191019.2445
2013-07-24 15:00:00,22.0,22.0,21.92,21.97,1940365.8826324544,8.4122,8.4122,8.3816,8.4007,1940365.8826
2013-07-24 15:30:00,21.97,21.97,21.9,21.93,2747208.363031599,8.4007,8.4007,8.3739,8.3854,2747208.363
2013-07-25 09:30:00,21.89,21.98,21.69,21.7,4768353.528153956,8.3701,8.4045,8.2936,8.2975,4768353.5282
2013-07-25 10:00:00,21.7,21.84,21.66,21.71,2432406.7474459494,8.2975,8.351,8.2822,8.3013,2432406.7474
2013-07-25 10:30:00,21.71,21.73,21.66,21.68,2005464.480874317,8.3013,8.3089,8.2822,8.2898,2005464.4809
2013-07-25 11:00:00,21.68,21.68,21.6,21.61,1410073.651698741,8.2898,8.2898,8.2592,8.263,1410073.6517
2013-07-25 11:30:00,21.61,21.67,21.6,21.62,1172962.6989783796,8.263,8.286,8.2592,8.2669,1172962.699
2013-07-25 12:00:00,21.62,21.73,21.62,21.7,955333.8085055832,8.2669,8.3089,8.2669,8.2975,955333.8085
2013-07-25 12:30:00,21.7,21.77,21.68,21.75,1233309.5747208362,8.2975,8.3242,8.2898,8.3166,1233309.5747
2013-07-25 13:00:00,21.75,21.76,21.7,21.73,597053.9320503683,8.3166,8.3204,8.2975,8.3089,597053.9321
2013-07-25 13:30:00,21.73,21.74,21.69,21.7,733190.7816583512,8.3089,8.3128,8.2936,8.2975,733190.7817
2013-07-25 14:00:00,21.7,21.75,21.7,21.72,951294.8443810882,8.2975,8.3166,8.2975,8.3051,951294.8444
2013-07-25 14:30:00,21.72,21.72,21.66,21.68,1036825.8493703968,8.3051,8.3051,8.2822,8.2898,1036825.8494
2013-07-25 15:00:00,21.67,21.68,21.63,21.64,2066286.5288667143,8.286,8.2898,8.2707,8.2745,2066286.5289
2013-07-25 15:30:00,21.64,21.71,21.63,21.68,3252791.6369684013,8.2745,8.3013,8.2707,8.2898,3252791.637
2013-07-26 09:30:00,21.64,21.65,21.47,21.52,3347113.3285816107,8.2745,8.2783,8.2095,8.2286,3347113.3286
2013-07-26 10:00:00,21.51,21.62,21.43,21.6,3405321.9291993347,8.2248,8.2669,8.1942,8.2592,3405321.9292
2013-07-26 10:30:00,21.6,21.67,21.5,21.58,1950582.086006177,8.2592,8.286,8.221,8.2516,1950582.086
2013-07-26 11:00:00,21.58,21.79,21.52,21.78,2153480.636730815,8.2516,8.3319,8.2286,8.328,2153480.6367
2013-07-26 11:30:00,21.79,21.9,21.78,21.87,2574958.42242813,8.3319,8.3739,8.328,8.3625,2574958.4224
2013-07-26 12:00:00,21.87,21.89,21.83,21.87,1097647.897362794,8.3625,8.3701,8.3472,8.3625,1097647.8974
2013-07-26 12:30:00,21.87,21.88,21.8,21.84,1072226.1819909718,8.3625,8.3663,8.3357,8.351,1072226.182
2013-07-26 13:00:00,21.84,21.95,21.81,21.92,1520313.6136849609,8.351,8.393,8.3395,8.3816,1520313.6137
2013-07-26 13:30:00,21.92,22.01,21.9,22.0,2395818.484200523,8.3816,8.416,8.3739,8.4122,2395818.4842
2013-07-26 14:00:00,22.0,22.0,21.94,21.94,1157519.60085531,8.4122,8.4122,8.3892,8.3892,1157519.6009
2013-07-26 14:30:00,21.94,22.04,21.94,22.01,1235923.0220955096,8.3892,8.4275,8.3892,8.416,1235923.0221
2013-07-26 15:00:00,22.01,22.06,21.99,22.0,1834640.05702067,8.416,8.4351,8.4083,8.4122,1834640.057
2013-07-26 15:30:00,22.01,22.03,21.97,21.99,3474934.6638156334,8.416,8.4236,8.4007,8.4083,3474934.6638
2013-07-29 09:30:00,21.93,22.11,21.89,22.07,2337609.8835827988,8.3854,8.4542,8.3701,8.4389,2337609.8836
2013-07-29 10:00:00,22.06,22.06,21.87,21.93,1998812.0693751485,8.4351,8.4351,8.3625,8.3854,1998812.0694
2013-07-29 10:30:00,21.93,21.93,21.86,21.87,826799.71489665,8.3854,8.3854,8.3586,8.3625,826799.7149
2013-07-29 11:00:00,21.87,21.87,21.69,21.7,1812069.375148492,8.3625,8.3625,8.2936,8.2975,1812069.3751
2013-07-29 11:30:00,21.69,21.76,21.68,21.73,939415.5381325732,8.2936,8.3204,8.2898,8.3089,939415.5381
2013-07-29 12:00:00,21.73,21.77,21.71,21.72,615585.6497980518,8.3089,8.3242,8.3013,8.3051,615585.6498
2013-07-29 12:30:00,21.72,21.78,21.71,21.73,1009503.444998812,8.3051,8.328,8.3013,8.3089,1009503.445
2013-07-29 13:00:00,21.73,21.77,21.71,21.73,800190.0688999762,8.3089,8.3242,8.3013,8.3089,800190.0689
2013-07-29 13:30:00,21.73,21.73,21.7,21.71,907341.4112615824,8.3089,8.3089,8.2975,8.3013,907341.4113
2013-07-29 14:00:00,21.71,21.8,21.71,21.8,663340.4609170825,8.3013,8.3357,8.3013,8.3357,663340.4609
2013-07-29 14:30:00,21.79,21.81,21.78,21.79,789261.1071513423,8.3319,8.3395,8.328,8.3319,789261.1072
2013-07-29 15:00:00,21.78,21.79,21.72,21.74,1072701.3542409122,8.328,8.3319,8.3051,8.3128,1072701.3542
2013-07-29 15:30:00,21.74,21.76,21.72,21.74,2708956.9969113804,8.3128,8.3204,8.3051,8.3128,2708956.9969
2013-07-30 09:30:00,21.88,21.93,21.72,21.78,1627702.5421715372,8.3663,8.3854,8.3051,8.328,1627702.5422
2013-07-30 10:00:00,21.77,21.87,21.74,21.87,1454977.429318128,8.3242,8.3625,8.3128,8.3625,1454977.4293
2013-07-30 10:30:00,21.87,21.89,21.83,21.87,1066761.7011166548,8.3625,8.3701,8.3472,8.3625,1066761.7011
2013-07-30 11:00:00,21.87,21.92,21.84,21.92,1095034.4499881207,8.3625,8.3816,8.351,8.3816,1095034.45
2013-07-30 11:30:00,21.92,21.93,21.87,21.88,956521.7391304348,8.3816,8.3854,8.3625,8.3663,956521.7391
2013-07-30 12:00:00,21.88,21.91,21.84,21.87,1283677.8332145405,8.3663,8.3778,8.351,8.3625,1283677.8332
2013-07-30 12:30:00,21.87,21.87,21.83,21.85,1227369.9215965788,8.3625,8.3625,8.3472,8.3548,1227369.9216
2013-07-30 13:00:00,21.85,21.86,21.79,21.79,812782.1335234023,8.3548,8.3586,8.3319,8.3319,812782.1335
2013-07-30 13:30:00,21.79,21.84,21.78,21.81,1384651.9363269184,8.3319,8.351,8.328,8.3395,1384651.9363
2013-07-30 14:00:00,21.81,21.85,21.79,21.85,932287.954383464,8.3395,8.3548,8.3319,8.3548,932287.9544
2013-07-30 14:30:00,21.85,21.89,21.84,21.86,1126395.8184842006,8.3548,8.3701,8.351,8.3586,1126395.8185
2013-07-30 15:00:00,21.85,21.9,21.84,21.89,1412924.6851983843,8.3548,8.3739,8.351,8.3701,1412924.6852
2013-07-30 15:30:00,21.89,21.92,21.84,21.88,2668804.9417913994,8.3701,8.3816,8.351,8.3663,2668804.9418
2013-07-31 09:30:00,21.96,21.96,21.82,21.83,1497267.7595628416,8.3969,8.3969,8.3433,8.3472,1497267.7596
2013-07-31 10:00:00,21.83,21.84,21.68,21.8,1856973.1527678785,8.3472,8.351,8.2898,8.3357,1856973.1528
2013-07-31 10:30:00,21.8,21.86,21.79,21.81,1316464.718460442,8.3357,8.3586,8.3319,8.3395,1316464.7185
2013-07-31 11:00:00,21.81,21.84,21.79,21.79,594678.0708006653,8.3395,8.351,8.3319,8.3319,594678.0708
2013-07-31 11:30:00,21.79,21.83,21.76,21.77,680684.2480399145,8.3319,8.3472,8.3204,8.3242,680684.248
2013-07-31 12:00:00,21.77,21.77,21.68,21.71,1409836.0655737706,8.3242,8.3242,8.2898,8.3013,1409836.0656
2013-07-31 12:30:00,21.71,21.72,21.66,21.71,1238298.8833452126,8.3013,8.3051,8.2822,8.3013,1238298.8833
2013-07-31 13:00:00,21.7,21.76,21.7,21.74,754573.5329056784,8.2975,8.3204,8.2975,8.3128,754573.5329
2013-07-31 13:30:00,21.74,21.74,21.69,21.71,459016.39344262297,8.3128,8.3128,8.2936,8.3013,459016.3934
2013-07-31 14:00:00,21.71,21.77,21.63,21.75,1031598.9546210502,8.3013,8.3242,8.2707,8.3166,1031598.9546
2013-07-31 14:30:00,21.76,21.88,21.75,21.88,1884533.143264433,8.3204,8.3663,8.3166,8.3663,1884533.1433
2013-07-31 15:00:00,21.88,21.88,21.79,21.84,860774.5307674032,8.3663,8.3663,8.3319,8.351,860774.5308
2013-07-31 15:30:00,21.84,21.84,21.72,21.76,2730814.920408648,8.351,8.351,8.3051,8.3204,2730814.9204
2013-08-01 09:30:00,21.9,21.98,21.8,21.87,4146590.639106677,8.3739,8.4045,8.3357,8.3625,4146590.6391
2013-08-01 10:00:00,21.86,21.95,21.86,21.9,3095272.036113092,8.3586,8.393,8.3586,8.3739,3095272.0361
2013-08-01 10:30:00,21.9,21.92,21.88,21.88,2709432.169161321,8.3739,8.3816,8.3663,8.3663,2709432.1692
2013-08-01 11:00:00,21.88,21.9,21.85,21.88,2126395.8184842006,8.3663,8.3739,8.3548,8.3663,2126395.8185
2013-08-01 11:30:00,21.88,21.91,21.87,21.89,1630315.9895462105,8.3663,8.3778,8.3625,8.3701,1630315.9895
2013-08-01 12:00:00,21.89,21.9,21.87,21.87,1173675.4573532906,8.3701,8.3739,8.3625,8.3625,1173675.4574
2013-08-01 12:30:00,21.87,21.88,21.81,21.85,1699215.965787598,8.3625,8.3663,8.3395,8.3548,1699215.9658
2013-08-01 13:00:00,21.86,21.9,21.85,21.89,1501544.309812307,8.3586,8.3739,8.3548,8.3701,1501544.3098
2013-08-01 13:30:00,21.88,21.9,21.87,21.89,2564504.632929437,8.3663,8.3739,8.3625,8.3701,2564504.6329
2013-08-01 14:00:00,21.9,21.96,21.88,21.95,3557614.635305298,8.3739,8.3969,8.3663,8.393,3557614.6353
2013-08-01 14:30:00,21.95,21.96,21.94,21.95,1649322.8795438346,8.393,8.3969,8.3892,8.393,1649322.8795
2013-08-01 15:00:00,21.95,22.0,21.95,21.99,2534093.6089332383,8.393,8.4122,8.393,8.4083,2534093.6089
2013-08-01 15:30:00,21.99,22.07,21.98,22.06,6888096.935138988,8.4083,8.4389,8.4045,8.4351,6888096.9351
2013-08-02 09:30:00,22.06,22.1,21.94,22.09,1968638.6315039203,8.4351,8.4504,8.3892,8.4466,1968638.6315
2013-08-02 10:00:00,22.09,22.15,22.03,22.14,1605607.032549299,8.4466,8.4695,8.4236,8.4657,1605607.0325
2013-08-02 10:30:00,22.14,22.2,22.14,22.17,1195770.9669755287,8.4657,8.4886,8.4657,8.4772,1195770.967
2013-08-02 11:00:00,22.17,22.2,22.16,22.19,2071513.423616061,8.4772,8.4886,8.4733,8.4848,2071513.4236
2013-08-02 11:30:00,22.19,22.19,22.03,22.04,1433832.264195771,8.4848,8.4848,8.4236,8.4275,1433832.2642
2013-08-02 12:00:00,22.04,22.06,21.99,22.03,899501.0691375624,8.4275,8.4351,8.4083,8.4236,899501.0691
2013-08-02 12:30:00,22.02,22.11,22.02,22.11,832976.9541458779,8.4198,8.4542,8.4198,8.4542,832976.9541
2013-08-02 13:00:00,22.11,22.15,22.09,22.09,792349.7267759563,8.4542,8.4695,8.4466,8.4466,792349.7268
2013-08-02 13:30:00,22.1,22.12,22.06,22.07,1160370.6343549537,8.4504,8.4581,8.4351,8.4389,1160370.6344
2013-08-02 14:00:00,22.08,22.09,22.06,22.06,781420.7650273225,8.4428,8.4466,8.4351,8.4351,781420.765
2013-08-02 14:30:00,22.06,22.1,22.03,22.1,1073176.526490853,8.4351,8.4504,8.4236,8.4504,1073176.5265
2013-08-02 15:00:00,22.09,22.16,22.08,22.13,1195058.2086006177,8.4466,8.4733,8.4428,8.4619,1195058.2086
2013-08-02 15:30:00,22.14,22.16,22.09,22.11,2917320.028510335,8.4657,8.4733,8.4466,8.4542,2917320.0285
2013-08-05 09:30:00,22.15,22.17,22.04,22.05,1493941.5538132573,8.4695,8.4772,8.4275,8.4313,1493941.5538
2013-08-05 10:00:00,22.05,22.12,22.03,22.12,1382276.0750772154,8.4313,8.4581,8.4236,8.4581,1382276.0751
2013-08-05 10:30:00,22.12,22.25,22.11,22.24,1313851.2710857687,8.4581,8.5078,8.4542,8.5039,1313851.2711
2013-08-05 11:00:00,22.24,22.29,22.22,22.24,1038488.9522451888,8.5039,8.5231,8.4963,8.5039,1038488.9522
2013-08-05 11:30:00,22.23,22.23,22.16,22.18,699691.1380375386,8.5001,8.5001,8.4733,8.481,699691.138
2013-08-05 12:00:00,22.18,22.2,22.16,22.17,478260.8695652174,8.481,8.4886,8.4733,8.4772,478260.8696
2013-08-05 12:30:00,22.16,22.17,22.08,22.15,820860.0617723925,8.4733,8.4772,8.4428,8.4695,820860.0618
2013-08-05 13:00:00,22.15,22.21,22.11,22.21,725112.8534093609,8.4695,8.4925,8.4542,8.4925,725112.8534
2013-08-05 13:30:00,22.21,22.22,22.17,22.2,439534.33119505824,8.4925,8.4963,8.4772,8.4886,439534.3312
2013-08-05 14:00:00,22.2,22.21,22.16,22.19,611784.271798527,8.4886,8.4925,8.4733,8.4848,611784.2718
2013-08-05 14:30:00,22.18,22.2,22.15,22.16,618199.0971727251,8.481,8.4886,8.4695,8.4733,618199.0972
2013-08-05 15:00:00,22.16,22.16,22.13,22.16,498455.69018769305,8.4733,8.4733,8.4619,8.4733,498455.6902
2013-08-05 15:30:00,22.16,22.2,22.14,22.19,1657163.2216678546,8.4733,8.4886,8.4657,8.4848,1657163.2217
2013-08-06 09:30:00,22.19,22.26,22.07,22.18,2683772.8676645285,8.4848,8.5116,8.4389,8.481,2683772.8677
2013-08-06 10:00:00,22.18,22.23,22.15,22.22,1819909.7172725112,8.481,8.5001,8.4695,8.4963,1819909.7173
2013-08-06 10:30:00,22.22,22.3,22.16,22.22,1995723.4497505347,8.4963,8.5269,8.4733,8.4963,1995723.4498
2013-08-06 11:00:00,22.22,22.35,22.2,22.34,1897837.9662627704,8.4963,8.546,8.4886,8.5422,1897837.9663
2013-08-06 11:30:00,22.34,22.41,22.34,22.4,1399857.448325018,8.5422,8.5689,8.5422,8.5651,1399857.4483
2013-08-06 12:00:00,22.4,22.56,22.39,22.55,1985032.074126871,8.5651,8.6263,8.5613,8.6225,1985032.0741
2013-08-06 12:30:00,22.55,22.58,22.46,22.54,1417438.8215728202,8.6225,8.6339,8.5881,8.6186,1417438.8216
2013-08-06 13:00:00,22.54,22.56,22.49,22.56,1190306.4861012115,8.6186,8.6263,8.5995,8.6263,1190306.4861
2013-08-06 13:30:00,22.56,22.58,22.54,22.55,1168210.9764789736,8.6263,8.6339,8.6186,8.6225,1168210.9765
2013-08-06 14:00:00,22.55,22.59,22.53,22.58,1411023.996198622,8.6225,8.6378,8.6148,8.6339,1411023.9962
2013-08-06 14:30:00,22.58,22.59,22.54,22.58,1235210.2637205988,8.6339,8.6378,8.6186,8.6339,1235210.2637
2013-08-06 15:00:00,22.58,22.61,22.56,22.6,1359230.2209550962,8.6339,8.6454,8.6263,8.6416,1359230.221
2013-08-06 15:30:00,22.61,22.64,22.56,22.6,3387265.383701592,8.6454,8.6569,8.6263,8.6416,3387265.3837
2013-08-07 09:30:00,22.49,22.68,22.33,22.48,2617723.924922785,8.5995,8.6722,8.5384,8.5957,2617723.9249
2013-08-07 10:00:00,22.48,22.51,22.41,22.42,1533143.2644333572,8.5957,8.6072,8.5689,8.5728,1533143.2644
2013-08-07 10:30:00,22.42,22.48,22.4,22.46,1149679.2587312902,8.5728,8.5957,8.5651,8.5881,1149679.2587
2013-08-07 11:00:00,22.45,22.51,22.43,22.46,1210263.720598717,8.5842,8.6072,8.5766,8.5881,1210263.7206
2013-08-07 11:30:00,22.46,22.46,22.35,22.4,880731.7652649086,8.5881,8.5881,8.546,8.5651,880731.7653
2013-08-07 12:00:00,22.4,22.43,22.36,22.36,791399.3822760751,8.5651,8.5766,8.5498,8.5498,791399.3823
2013-08-07 12:30:00,22.36,22.39,22.34,22.34,775243.5257780945,8.5498,8.5613,8.5422,8.5422,775243.5258
2013-08-07 13:00:00,22.34,22.35,22.3,22.33,815633.1670230458,8.5422,8.546,8.5269,8.5384,815633.167
2013-08-07 13:30:00,22.33,22.4,22.32,22.4,730577.3342836779,8.5384,8.5651,8.5345,8.5651,730577.3343
2013-08-07 14:00:00,22.4,22.4,22.33,22.34,510334.99643620814,8.5651,8.5651,8.5384,8.5422,510334.9964
2013-08-07 14:30:00,22.34,22.39,22.34,22.37,499406.0346875743,8.5422,8.5613,8.5422,8.5536,499406.0347
2013-08-07 15:00:00,22.37,22.4,22.35,22.38,1375386.0774530768,8.5536,8.5651,8.546,8.5575,1375386.0775
2013-08-07 15:30:00,22.38,22.38,22.31,22.31,1454264.670943217,8.5575,8.5575,8.5307,8.5307,1454264.6709
2013-08-08 09:30:00,22.52,22.56,22.39,22.42,1127108.5768591114,8.611,8.6263,8.5613,8.5728,1127108.5769
2013-08-08 10:00:00,22.41,22.43,22.24,22.29,999524.8277500594,8.5689,8.5766,8.5039,8.5231,999524.8278
2013-08-08 10:30:00,22.28,22.35,22.25,22.34,961035.8755048704,8.5192,8.546,8.5078,8.5422,961035.8755
2013-08-08 11:00:00,22.34,22.46,22.33,22.46,1191494.4167260632,8.5422,8.5881,8.5384,8.5881,1191494.4167
2013-08-08 11:30:00,22.46,22.59,22.43,22.59,1529104.300308862,8.5881,8.6378,8.5766,8.6378,1529104.3003
2013-08-08 12:00:00,22.59,22.61,22.57,22.6,1418151.579947731,8.6378,8.6454,8.6301,8.6416,1418151.5799
2013-08-08 12:30:00,22.6,22.61,22.55,22.55,808743.1693989071,8.6416,8.6454,8.6225,8.6225,808743.1694
2013-08-08 13:00:00,22.55,22.56,22.49,22.49,633879.7814207651,8.6225,8.6263,8.5995,8.5995,633879.7814
2013-08-08 13:30:00,22.49,22.55,22.49,22.52,491090.5203136137,8.5995,8.6225,8.5995,8.611,491090.5203
2013-08-08 14:00:00,22.52,22.55,22.48,22.54,724400.0950344501,8.611,8.6225,8.5957,8.6186,724400.095
2013-08-08 14:30:00,22.54,22.58,22.53,22.55,677833.2145402709,8.6186,8.6339,8.6148,8.6225,677833.2145
2013-08-08 15:00:00,22.55,22.58,22.54,22.56,660251.8412924685,8.6225,8.6339,8.6186,8.6263,660251.8413
2013-08-08 15:30:00,22.56,22.57,22.53,22.54,1283440.24708957,8.6263,8.6301,8.6148,8.6186,1283440.2471
2013-08-09 09:30:00,22.53,22.64,22.41,22.41,1345687.811831789,8.6148,8.6569,8.5689,8.5689,1345687.8118
2013-08-09 10:00:00,22.42,22.48,22.36,22.39,1047279.63886909,8.5728,8.5957,8.5498,8.5613,1047279.6389
2013-08-09 10:30:00,22.38,22.51,22.38,22.41,978379.6626277026,8.5575,8.6072,8.5575,8.5689,978379.6626
2013-08-09 11:00:00,22.42,22.42,22.3,22.31,1564504.6329294369,8.5728,8.5728,8.5269,8.5307,1564504.6329
2013-08-09 11:30:00,22.31,22.38,22.3,22.35,1244713.7087194107,8.5307,8.5575,8.5269,8.546,1244713.7087
2013-08-09 12:00:00,22.35,22.38,22.32,22.38,1244476.1225944406,8.546,8.5575,8.5345,8.5575,1244476.1226
2013-08-09 12:30:00,22.38,22.43,22.38,22.42,1146828.2252316466,8.5575,8.5766,8.5575,8.5728,1146828.2252
2013-08-09 13:00:00,22.42,22.51,22.38,22.51,772392.492278451,8.5728,8.6072,8.5575,8.6072,772392.4923
2013-08-09 13:30:00,22.51,22.52,22.44,22.45,589213.5899263483,8.6072,8.611,8.5804,8.5842,589213.5899
2013-08-09 14:00:00,22.45,22.48,22.43,22.47,559515.3243050606,8.5842,8.5957,8.5766,8.5919,559515.3243
2013-08-09 14:30:00,22.47,22.49,22.4,22.41,688287.0040389642,8.5919,8.5995,8.5651,8.5689,688287.004
2013-08-09 15:00:00,22.41,22.46,22.41,22.42,764789.7362794013,8.5689,8.5881,8.5689,8.5728,764789.7363
2013-08-09 15:30:00,22.43,22.46,22.39,22.45,1958184.842005227,8.5766,8.5881,8.5613,8.5842,1958184.842
2013-08-12 09:30:00,22.2,22.44,22.11,22.43,1663340.4609170824,8.4886,8.5804,8.4542,8.5766,1663340.4609
2013-08-12 10:00:00,22.43,22.5,22.38,22.38,887859.3490140176,8.5766,8.6034,8.5575,8.5575,887859.349
2013-08-12 10:30:00,22.38,22.38,22.33,22.38,885721.0738892849,8.5575,8.5575,8.5384,8.5575,885721.0739
2013-08-12 11:00:00,22.38,22.38,22.3,22.34,782608.695652174,8.5575,8.5575,8.5269,8.5422,782608.6957
2013-08-12 11:30:00,22.33,22.35,22.32,22.33,420289.8550724638,8.5384,8.546,8.5345,8.5384,420289.8551
2013-08-12 12:00:00,22.34,22.35,22.32,22.32,506771.2045616536,8.5422,8.546,8.5345,8.5345,506771.2046
2013-08-12 12:30:00,22.32,22.39,22.3,22.38,613684.9607982894,8.5345,8.5613,8.5269,8.5575,613684.9608
2013-08-12 13:00:00,22.38,22.43,22.37,22.43,534093.6089332383,8.5575,8.5766,8.5536,8.5766,534093.6089
2013-08-12 13:30:00,22.43,22.46,22.38,22.39,563554.2884295557,8.5766,8.5881,8.5575,8.5613,563554.2884
2013-08-12 14:00:00,22.39,22.41,22.37,22.37,418626.7521976717,8.5613,8.5689,8.5536,8.5536,418626.7522
2013-08-12 14:30:00,22.37,22.39,22.36,22.37,413162.27132335474,8.5536,8.5613,8.5498,8.5536,413162.2713
2013-08-12 15:00:00,22.38,22.39,22.35,22.38,772630.0784034212,8.5575,8.5613,8.546,8.5575,772630.0784
2013-08-12 15:30:00,22.37,22.43,22.37,22.43,1217628.8904727965,8.5536,8.5766,8.5536,8.5766,1217628.8905
2013-08-13 09:30:00,22.62,22.93,22.52,22.83,5152530.292230934,8.6492,8.7678,8.611,8.7295,5152530.2922
2013-08-13 10:00:00,22.83,22.93,22.75,22.93,3299120.93133761,8.7295,8.7678,8.6989,8.7678,3299120.9313
2013-08-13 10:30:00,22.92,22.92,22.74,22.75,1779282.4899025897,8.7639,8.7639,8.6951,8.6989,1779282.4899
2013-08-13 11:00:00,22.75,22.84,22.75,22.81,1072226.1819909718,8.6989,8.7334,8.6989,8.7219,1072226.182
2013-08-13 11:30:00,22.81,22.87,22.8,22.84,1010453.7894986932,8.7219,8.7448,8.7181,8.7334,1010453.7895
2013-08-13 12:00:00,22.84,22.84,22.69,22.77,1574245.6640532194,8.7334,8.7334,8.676,8.7066,1574245.6641
2013-08-13 12:30:00,22.77,22.83,22.77,22.79,729151.817533856,8.7066,8.7295,8.7066,8.7142,729151.8175
2013-08-13 13:00:00,22.79,22.89,22.79,22.89,832976.9541458779,8.7142,8.7525,8.7142,8.7525,832976.9541
2013-08-13 13:30:00,22.89,22.9,22.83,22.84,765264.9085293419,8.7525,8.7563,8.7295,8.7334,765264.9085
2013-08-13 14:00:00,22.83,22.85,22.8,22.8,1039676.8828700404,8.7295,8.7372,8.7181,8.7181,1039676.8829
2013-08-13 14:30:00,22.81,22.84,22.77,22.82,931337.6098835828,8.7219,8.7334,8.7066,8.7257,931337.6099
2013-08-13 15:00:00,22.82,22.84,22.8,22.83,875742.4566405322,8.7257,8.7334,8.7181,8.7295,875742.4566
2013-08-13 15:30:00,22.84,22.84,22.76,22.77,2195058.208600618,8.7334,8.7334,8.7028,8.7066,2195058.2086
2013-08-14 09:30:00,22.79,22.91,22.72,22.88,2191019.244476123,8.7142,8.7601,8.6875,8.7487,2191019.2445
2013-08-14 10:00:00,22.88,22.94,22.82,22.89,1734616.298408173,8.7487,8.7716,8.7257,8.7525,1734616.2984
2013-08-14 10:30:00,22.89,22.92,22.8,22.88,1536231.884057971,8.7525,8.7639,8.7181,8.7487,1536231.8841
2013-08-14 11:00:00,22.88,22.95,22.87,22.93,1268234.7350914706,8.7487,8.7754,8.7448,8.7678,1268234.7351
2013-08-14 11:30:00,22.93,22.94,22.82,22.83,852696.602518413,8.7678,8.7716,8.7257,8.7295,852696.6025
2013-08-14 12:00:00,22.82,22.85,22.76,22.81,701829.4131622714,8.7257,8.7372,8.7028,8.7219,701829.4132
2013-08-14 12:30:00,22.8,22.82,22.78,22.78,521976.71655975294,8.7181,8.7257,8.7104,8.7104,521976.7166
2013-08-14 13:00:00,22.78,22.8,22.75,22.77,541458.7788073177,8.7104,8.7181,8.6989,8.7066,541458.7788
2013-08-14 13:30:00,22.77,22.79,22.74,22.76,869327.6312663341,8.7066,8.7142,8.6951,8.7028,869327.6313
2013-08-14 14:00:00,22.76,22.81,22.75,22.78,765027.3224043716,8.7028,8.7219,8.6989,8.7104,765027.3224
2013-08-14 14:30:00,22.79,22.85,22.78,22.85,878831.0762651461,8.7142,8.7372,8.7104,8.7372,878831.0763
2013-08-14 15:00:00,22.84,22.88,22.83,22.88,1224518.888096935,8.7334,8.7487,8.7295,8.7487,1224518.8881
2013-08-14 15:30:00,22.88,22.89,22.81,22.83,1975528.629128059,8.7487,8.7525,8.7219,8.7295,1975528.6291
2013-08-15 09:30:00,22.47,22.5,22.05,22.11,4145877.880731765,8.5919,8.6034,8.4313,8.4542,4145877.8807
2013-08-15 10:00:00,22.11,22.17,21.97,21.99,3209788.5483487765,8.4542,8.4772,8.4007,8.4083,3209788.5483
2013-08-15 10:30:00,21.99,22.01,21.75,21.82,4191256.830601093,8.4083,8.416,8.3166,8.3433,4191256.8306
2013-08-15 11:00:00,21.82,22.11,21.82,22.1,3427417.438821573,8.3433,8.4542,8.3433,8.4504,3427417.4388
2013-08-15 11:30:00,22.1,22.16,22.03,22.12,1845093.846519364,8.4504,8.4733,8.4236,8.4581,1845093.8465
2013-08-15 12:00:00,22.13,22.14,22.07,22.13,1270373.0102162035,8.4619,8.4657,8.4389,8.4619,1270373.0102
2013-08-15 12:30:00,22.14,22.17,22.07,22.09,1350201.9482062247,8.4657,8.4772,8.4389,8.4466,1350201.9482
2013-08-15 13:00:00,22.09,22.1,22.0,22.06,1541933.9510572583,8.4466,8.4504,8.4122,8.4351,1541933.9511
2013-08-15 13:30:00,22.06,22.06,21.97,21.98,1389166.0727013545,8.4351,8.4351,8.4007,8.4045,1389166.0727
2013-08-15 14:00:00,21.98,22.39,21.98,22.25,4147540.983606557,8.4045,8.5613,8.4045,8.5078,4147540.9836
2013-08-15 14:30:00,22.24,22.36,22.24,22.34,1832976.9541458776,8.5039,8.5498,8.5039,8.5422,1832976.9541
2013-08-15 15:00:00,22.35,22.35,22.3,22.35,1920408.648134949,8.546,8.546,8.5269,8.546,1920408.6481
2013-08-15 15:30:00,22.35,22.42,22.33,22.38,4377524.352577809,8.546,8.5728,8.5384,8.5575,4377524.3526
2013-08-16 09:30:00,22.35,22.58,22.18,22.48,4170824.423853647,8.546,8.6339,8.481,8.5957,4170824.4239
2013-08-16 10:00:00,22.48,22.51,22.38,22.41,1280826.7997148966,8.5957,8.6072,8.5575,8.5689,1280826.7997
2013-08-16 10:30:00,22.4,22.47,22.37,22.4,888809.6935138988,8.5651,8.5919,8.5536,8.5651,888809.6935
2013-08-16 11:00:00,22.4,22.43,22.31,22.33,1057971.0144927537,8.5651,8.5766,8.5307,8.5384,1057971.0145
2013-08-16 11:30:00,22.32,22.38,22.32,22.33,706581.1356616773,8.5345,8.5575,8.5345,8.5384,706581.1357
2013-08-16 12:00:00,22.33,22.39,22.32,22.35,583511.5229270611,8.5384,8.5613,8.5345,8.546,583511.5229
2013-08-16 12:30:00,22.35,22.37,22.33,22.35,696364.9322879544,8.546,8.5536,8.5384,8.546,696364.9323
2013-08-16 13:00:00,22.35,22.4,22.32,22.4,1003563.7918745546,8.546,8.5651,8.5345,8.5651,1003563.7919
2013-08-16 13:30:00,22.4,22.42,22.37,22.41,972915.1817533856,8.5651,8.5728,8.5536,8.5689,972915.1818
2013-08-16 14:00:00,22.41,22.43,22.35,22.38,825136.612021858,8.5689,8.5766,8.546,8.5575,825136.612
2013-08-16 14:30:00,22.38,22.4,22.31,22.4,719173.2002851034,8.5575,8.5651,8.5307,8.5651,719173.2003
2013-08-16 15:00:00,22.39,22.39,22.33,22.35,713708.7194107864,8.5613,8.5613,8.5384,8.546,713708.7194
2013-08-16 15:30:00,22.35,22.4,22.27,22.27,2268472.321216441,8.546,8.5651,8.5154,8.5154,2268472.3212
2013-08-19 09:30:00,22.2,22.37,22.1,22.36,1542884.2955571394,8.4886,8.5536,8.4504,8.5498,1542884.2956
2013-08-19 10:00:00,22.37,22.43,22.29,22.29,1209075.7899738655,8.5536,8.5766,8.5231,8.5231,1209075.79
2013-08-19 10:30:00,22.3,22.37,22.27,22.36,968876.2176288904,8.5269,8.5536,8.5154,8.5498,968876.2176
2013-08-19 11:00:00,22.36,22.4,22.32,22.33,995485.8636255644,8.5498,8.5651,8.5345,8.5384,995485.8636
2013-08-19 11:30:00,22.32,22.35,22.25,22.26,743882.1572820147,8.5345,8.546,8.5078,8.5116,743882.1573
2013-08-19 12:00:00,22.26,22.3,22.23,22.27,650985.9824186268,8.5116,8.5269,8.5001,8.5154,650985.9824
2013-08-19 12:30:00,22.27,22.27,22.19,22.22,902114.5165122356,8.5154,8.5154,8.4848,8.4963,902114.5165
2013-08-19 13:00:00,22.22,22.23,22.2,22.21,584461.8674269423,8.4963,8.5001,8.4886,8.4925,584461.8674
2013-08-19 13:30:00,22.21,22.21,22.13,22.2,430030.8861962461,8.4925,8.4925,8.4619,8.4886,430030.8862
2013-08-19 14:00:00,22.2,22.2,22.16,22.19,869090.0451413637,8.4886,8.4886,8.4733,8.4848,869090.0451
2013-08-19 14:30:00,22.19,22.19,22.07,22.08,1025659.3014967926,8.4848,8.4848,8.4389,8.4428,1025659.3015
2013-08-19 15:00:00,22.08,22.08,21.94,21.94,1440484.6756949394,8.4428,8.4428,8.3892,8.3892,1440484.6757
2013-08-19 15:30:00,21.94,21.97,21.9,21.92,3512948.4438108816,8.3892,8.4007,8.3739,8.3816,3512948.4438
2013-08-20 09:30:00,22.01,22.02,21.79,21.85,2091708.2442385368,8.416,8.4198,8.3319,8.3548,2091708.2442
2013-08-20 10:00:00,21.84,21.94,21.84,21.93,1819434.5450225708,8.351,8.3892,8.351,8.3854,1819434.545
2013-08-20 10:30:00,21.93,21.98,21.92,21.96,1518650.5108101687,8.3854,8.4045,8.3816,8.3969,1518650.5108
2013-08-20 11:00:00,21.95,22.06,21.95,22.05,1474459.4915656927,8.393,8.4351,8.393,8.4313,1474459.4916
2013-08-20 11:30:00,22.05,22.15,22.05,22.12,1531717.747683535,8.4313,8.4695,8.4313,8.4581,1531717.7477
2013-08-20 12:00:00,22.12,22.14,22.08,22.09,1095272.036113091,8.4581,8.4657,8.4428,8.4466,1095272.0361
2013-08-20 12:30:00,22.08,22.09,22.03,22.07,1122356.8543597057,8.4428,8.4466,8.4236,8.4389,1122356.8544
2013-08-20 13:00:00,22.07,22.13,22.06,22.06,1176288.904727964,8.4389,8.4619,8.4351,8.4351,1176288.9047
2013-08-20 13:30:00,22.06,22.07,21.95,21.96,1755761.4635305298,8.4351,8.4389,8.393,8.3969,1755761.4635
2013-08-20 14:00:00,21.96,22.06,21.96,22.03,1320741.2687099073,8.3969,8.4351,8.3969,8.4236,1320741.2687
2013-08-20 14:30:00,22.03,22.03,21.98,22.0,1165122.3568543596,8.4236,8.4236,8.4045,8.4122,1165122.3569
2013-08-20 15:00:00,21.99,22.0,21.95,21.98,1300546.4480874315,8.4083,8.4122,8.393,8.4045,1300546.4481
2013-08-20 15:30:00,21.98,21.98,21.83,21.88,3904727.963886909,8.4045,8.4045,8.3472,8.3663,3904727.9639
2013-08-21 09:30:00,21.77,21.83,21.68,21.75,2303159.895462105,8.3242,8.3472,8.2898,8.3166,2303159.8955
2013-08-21 10:00:00,21.75,21.77,21.54,21.63,3990258.9688762175,8.3166,8.3242,8.2363,8.2707,3990258.9689
2013-08-21 10:30:00,21.63,21.68,21.62,21.68,2392492.2784509384,8.2707,8.2898,8.2669,8.2898,2392492.2785
2013-08-21 11:00:00,21.68,21.71,21.65,21.68,1381088.144452364,8.2898,8.3013,8.2783,8.2898,1381088.1445
2013-08-21 11:30:00,21.67,21.68,21.58,21.61,993585.174625802,8.286,8.2898,8.2516,8.263,993585.1746
2013-08-21 12:00:00,21.61,21.63,21.49,21.5,1589213.5899263483,8.263,8.2707,8.2172,8.221,1589213.5899
2013-08-21 12:30:00,21.5,21.55,21.48,21.54,1777144.214777857,8.221,8.2401,8.2133,8.2363,1777144.2148
2013-08-21 13:00:00,21.54,21.59,21.53,21.53,1061059.6341173677,8.2363,8.2554,8.2325,8.2325,1061059.6341
2013-08-21 13:30:00,21.53,21.57,21.53,21.54,937752.435257781,8.2325,8.2477,8.2325,8.2363,937752.4353
2013-08-21 14:00:00,21.54,21.54,21.39,21.5,3269185.079591352,8.2363,8.2363,8.1789,8.221,3269185.0796
2013-08-21 14:30:00,21.5,21.66,21.5,21.58,1983606.5573770488,8.221,8.2822,8.221,8.2516,1983606.5574
2013-08-21 15:00:00,21.58,21.58,21.47,21.47,2443573.295319553,8.2516,8.2516,8.2095,8.2095,2443573.2953
2013-08-21 15:30:00,21.47,21.54,21.42,21.45,4145402.708481825,8.2095,8.2363,8.1904,8.2019,4145402.7085
2013-08-22 09:30:00,21.55,21.71,21.54,21.69,3387502.9698265623,8.2401,8.3013,8.2363,8.2936,3387502.9698
2013-08-22 10:00:00,21.69,21.73,21.61,21.68,2138512.710857686,8.2936,8.3089,8.263,8.2898,2138512.7109
2013-08-22 10:30:00,21.68,21.72,21.66,21.66,1802328.344024709,8.2898,8.3051,8.2822,8.2822,1802328.344
2013-08-22 11:00:00,21.66,21.68,21.56,21.62,1777856.973152768,8.2822,8.2898,8.2439,8.2669,1777856.9732
2013-08-22 11:30:00,21.62,21.63,21.55,21.55,1602280.826799715,8.2669,8.2707,8.2401,8.2401,1602280.8268
2013-08-22 12:00:00,21.55,21.56,21.53,21.54,521976.71655975294,8.2401,8.2439,8.2325,8.2363,521976.7166
2013-08-22 12:30:00,21.54,21.6,21.54,21.6,475.1722499406035,8.2363,8.2592,8.2363,8.2592,475.1722
2013-08-22 13:00:00,21.6,21.6,21.6,21.6,0.0,8.2592,8.2592,8.2592,8.2592,0.0
2013-08-22 13:30:00,21.6,21.6,21.6,21.6,0.0,8.2592,8.2592,8.2592,8.2592,0.0
2013-08-22 14:00:00,21.55,21.55,21.55,21.55,475.1722499406035,8.2401,8.2401,8.2401,8.2401,475.1722
2013-08-22 14:30:00,21.55,21.55,21.55,21.55,0.0,8.2401,8.2401,8.2401,8.2401,0.0
2013-08-22 15:00:00,21.47,21.53,21.47,21.5,717272.511285341,8.2095,8.2325,8.2095,8.221,717272.5113
2013-08-22 15:30:00,21.5,21.55,21.47,21.5,4389166.0727013545,8.221,8.2401,8.2095,8.221,4389166.0727
2013-08-23 09:30:00,21.58,21.68,21.55,21.58,2362556.4267046805,8.2516,8.2898,8.2401,8.2516,2362556.4267
2013-08-23 10:00:00,21.58,21.64,21.52,21.6,1574245.6640532194,8.2516,8.2745,8.2286,8.2592,1574245.6641
2013-08-23 10:30:00,21.59,21.7,21.59,21.68,1128534.0936089333,8.2554,8.2975,8.2554,8.2898,1128534.0936
2013-08-23 11:00:00,21.68,21.71,21.62,21.68,681872.178664766,8.2898,8.3013,8.2669,8.2898,681872.1787
2013-08-23 11:30:00,21.68,21.68,21.63,21.63,1695414.587788073,8.2898,8.2898,8.2707,8.2707,1695414.5878
2013-08-23 12:00:00,21.63,21.64,21.61,21.63,1177476.8353528157,8.2707,8.2745,8.263,8.2707,1177476.8354
2013-08-23 12:30:00,21.63,21.68,21.63,21.68,547398.4319315752,8.2707,8.2898,8.2707,8.2898,547398.4319
2013-08-23 13:00:00,21.68,21.68,21.66,21.68,465668.8049417914,8.2898,8.2898,8.2822,8.2898,465668.8049
2013-08-23 13:30:00,21.68,21.69,21.66,21.67,450225.7068187218,8.2898,8.2936,8.2822,8.286,450225.7068
2013-08-23 14:00:00,21.67,21.7,21.64,21.7,769541.4587788073,8.286,8.2975,8.2745,8.2975,769541.4588
2013-08-23 14:30:00,21.69,21.76,21.69,21.76,788785.9349014017,8.2936,8.3204,8.2936,8.3204,788785.9349
2013-08-23 15:00:00,21.75,21.76,21.71,21.72,764789.7362794013,8.3166,8.3204,8.3013,8.3051,764789.7363
2013-08-23 15:30:00,21.71,21.76,21.68,21.74,2879781.4207650274,8.3013,8.3204,8.2898,8.3128,2879781.4208
2013-08-26 09:30:00,21.75,21.77,21.55,21.73,3400332.6205749586,8.3166,8.3242,8.2401,8.3089,3400332.6206
2013-08-26 10:00:00,21.73,21.76,21.68,21.75,4079828.937990021,8.3089,8.3204,8.2898,8.3166,4079828.938
2013-08-26 10:30:00,21.75,21.76,21.68,21.7,2059871.703492516,8.3166,8.3204,8.2898,8.2975,2059871.7035
2013-08-26 11:00:00,21.7,21.78,21.69,21.76,2570206.699928724,8.2975,8.328,8.2936,8.3204,2570206.6999
2013-08-26 11:30:00,21.75,21.84,21.71,21.83,2739368.020907579,8.3166,8.351,8.3013,8.3472,2739368.0209
2013-08-26 12:00:00,21.83,21.88,21.82,21.86,1990496.555001188,8.3472,8.3663,8.3433,8.3586,1990496.555
2013-08-26 12:30:00,21.86,21.92,21.85,21.91,1473509.147065811,8.3586,8.3816,8.3548,8.3778,1473509.1471
2013-08-26 13:00:00,21.91,21.95,21.91,21.93,1494416.726063198,8.3778,8.393,8.3778,8.3854,1494416.7261
2013-08-26 13:30:00,21.93,21.93,21.89,21.91,1582798.7645521502,8.3854,8.3854,8.3701,8.3778,1582798.7646
2013-08-26 14:00:00,21.91,21.93,21.9,21.91,1213114.754098361,8.3778,8.3854,8.3739,8.3778,1213114.7541
2013-08-26 14:30:00,21.91,21.92,21.89,21.91,1804229.0330244715,8.3778,8.3816,8.3701,8.3778,1804229.033
2013-08-26 15:00:00,21.91,21.92,21.87,21.89,5097172.725112854,8.3778,8.3816,8.3625,8.3701,5097172.7251
2013-08-26 15:30:00,21.89,21.91,21.87,21.87,6717034.925160371,8.3701,8.3778,8.3625,8.3625,6717034.9252
2013-08-27 09:30:00,21.57,21.67,21.55,21.63,2043240.674744595,8.2477,8.286,8.2401,8.2707,2043240.6747
2013-08-27 10:00:00,21.63,21.65,21.49,21.51,2229270.610596341,8.2707,8.2783,8.2172,8.2248,2229270.6106
2013-08-27 10:30:00,21.51,21.61,21.49,21.61,1235685.4359705397,8.2248,8.263,8.2172,8.263,1235685.436
2013-08-27 11:00:00,21.6,21.61,21.54,21.58,808030.4110239962,8.2592,8.263,8.2363,8.2516,808030.411
2013-08-27 11:30:00,21.58,21.61,21.54,21.55,675457.3532905679,8.2516,8.263,8.2363,8.2401,675457.3533
2013-08-27 12:00:00,21.56,21.56,21.46,21.46,993110.0023758612,8.2439,8.2439,8.2057,8.2057,993110.0024
2013-08-27 12:30:00,21.46,21.5,21.43,21.44,1003326.2057495842,8.2057,8.221,8.1942,8.198,1003326.2057
2013-08-27 13:00:00,21.44,21.46,21.37,21.4,925160.370634355,8.198,8.2057,8.1713,8.1827,925160.3706
2013-08-27 13:30:00,21.4,21.47,21.35,21.36,1254217.1537182229,8.1827,8.2095,8.1636,8.1675,1254217.1537
2013-08-27 14:00:00,21.35,21.36,21.23,21.26,2329769.541458779,8.1636,8.1675,8.1177,8.1292,2329769.5415
2013-08-27 14:30:00,21.26,21.36,21.25,21.31,1346875.7424566406,8.1292,8.1675,8.1254,8.1483,1346875.7425
2013-08-27 15:00:00,21.32,21.35,21.22,21.25,1879543.834640057,8.1522,8.1636,8.1139,8.1254,1879543.8346
2013-08-27 15:30:00,21.25,21.31,21.23,21.3,4916369.6840104535,8.1254,8.1483,8.1177,8.1445,4916369.684
2013-08-28 09:30:00,21.38,21.46,21.31,21.36,1927773.818009028,8.1751,8.2057,8.1483,8.1675,1927773.818
2013-08-28 10:00:00,21.37,21.42,21.33,21.35,1183891.6607270136,8.1713,8.1904,8.156,8.1636,1183891.6607
2013-08-28 10:30:00,21.35,21.39,21.34,21.38,1559040.15205512,8.1636,8.1789,8.1598,8.1751,1559040.1521
2013-08-28 11:00:00,21.38,21.39,21.36,21.38,1026372.0598717036,8.1751,8.1789,8.1675,8.1751,1026372.0599
2013-08-28 11:30:00,21.38,21.4,21.35,21.38,812782.1335234023,8.1751,8.1827,8.1636,8.1751,812782.1335
2013-08-28 12:00:00,21.38,21.45,21.37,21.44,1031123.7823711096,8.1751,8.2019,8.1713,8.198,1031123.7824
2013-08-28 12:30:00,21.44,21.47,21.43,21.46,1048942.7417438822,8.198,8.2095,8.1942,8.2057,1048942.7417
2013-08-28 13:00:00,21.46,21.47,21.42,21.44,1158232.359230221,8.2057,8.2095,8.1904,8.198,1158232.3592
2013-08-28 13:30:00,21.44,21.44,21.39,21.42,865526.2532668093,8.198,8.198,8.1789,8.1904,865526.2533
2013-08-28 14:00:00,21.42,21.42,21.27,21.29,1071751.009741031,8.1904,8.1904,8.133,8.1407,1071751.0097
2013-08-28 14:30:00,21.29,21.31,21.27,21.3,955571.3946305536,8.1407,8.1483,8.133,8.1445,955571.3946
2013-08-28 15:00:00,21.3,21.35,21.29,21.31,1337847.469707769,8.1445,8.1636,8.1407,8.1483,1337847.4697
2013-08-28 15:30:00,21.31,21.32,21.22,21.23,3834640.0570206703,8.1483,8.1522,8.1139,8.1177,3834640.057
2013-08-29 09:30:00,21.15,21.54,21.13,21.48,2644571.157044429,8.0872,8.2363,8.0795,8.2133,2644571.157
2013-08-29 10:00:00,21.49,21.5,21.41,21.44,1017818.9593727726,8.2172,8.221,8.1866,8.198,1017818.9594
2013-08-29 10:30:00,21.44,21.57,21.44,21.56,894274.1743882158,8.198,8.2477,8.198,8.2439,894274.1744
2013-08-29 11:00:00,21.57,21.65,21.57,21.61,1196008.5531004989,8.2477,8.2783,8.2477,8.263,1196008.5531
2013-08-29 11:30:00,21.61,21.65,21.59,21.65,629128.058921359,8.263,8.2783,8.2554,8.2783,629128.0589
2013-08-29 12:00:00,21.65,21.67,21.61,21.63,948918.9831313852,8.2783,8.286,8.263,8.2707,948918.9831
2013-08-29 12:30:00,21.63,21.64,21.52,21.54,1682584.9370396768,8.2707,8.2745,8.2286,8.2363,1682584.937
2013-08-29 13:00:00,21.54,21.56,21.45,21.47,627702.5421715372,8.2363,8.2439,8.2019,8.2095,627702.5422
2013-08-29 13:30:00,21.47,21.48,21.44,21.47,1203373.7229745784,8.2095,8.2133,8.198,8.2095,1203373.723
2013-08-29 14:00:00,21.46,21.52,21.45,21.52,914468.9950106912,8.2057,8.2286,8.2019,8.2286,914468.995
2013-08-29 14:30:00,21.52,21.59,21.52,21.57,919933.4758850083,8.2286,8.2554,8.2286,8.2477,919933.4759
2013-08-29 15:00:00,21.58,21.58,21.52,21.52,868139.7006414826,8.2516,8.2516,8.2286,8.2286,868139.7006
2013-08-29 15:30:00,21.52,21.52,21.46,21.46,2300071.275837492,8.2286,8.2286,8.2057,8.2057,2300071.2758
2013-08-30 09:30:00,21.5,21.51,21.23,21.31,2453076.7403183654,8.221,8.2248,8.1177,8.1483,2453076.7403
2013-08-30 10:00:00,21.31,21.31,21.2,21.23,1340698.5032074128,8.1483,8.1483,8.1063,8.1177,1340698.5032
2013-08-30 10:30:00,21.23,21.26,21.16,21.16,1387978.1420765028,8.1177,8.1292,8.091,8.091,1387978.1421
2013-08-30 11:00:00,21.15,21.18,21.12,21.16,1510572.5825611784,8.0872,8.0986,8.0757,8.091,1510572.5826
2013-08-30 11:30:00,21.15,21.16,20.98,21.0,2810168.686148729,8.0872,8.091,8.0221,8.0298,2810168.6861
2013-08-30 12:00:00,21.0,21.08,21.0,21.04,1550962.2238061298,8.0298,8.0604,8.0298,8.0451,1550962.2238
2013-08-30 12:30:00,21.04,21.05,20.96,20.99,1671180.8030411024,8.0451,8.0489,8.0145,8.026,1671180.803
2013-08-30 13:00:00,20.99,21.04,20.89,21.03,1986695.1770016635,8.026,8.0451,7.9877,8.0413,1986695.177
2013-08-30 13:30:00,21.03,21.09,21.02,21.04,1092658.5887384175,8.0413,8.0642,8.0374,8.0451,1092658.5887
2013-08-30 14:00:00,21.04,21.1,21.02,21.09,1215015.4430981232,8.0451,8.068,8.0374,8.0642,1215015.4431
2013-08-30 14:30:00,21.09,21.13,21.07,21.12,1410311.2378237112,8.0642,8.0795,8.0566,8.0757,1410311.2378
2013-08-30 15:00:00,21.12,21.13,21.07,21.07,1341886.4338322645,8.0757,8.0795,8.0566,8.0566,1341886.4338
2013-08-30 15:30:00,21.07,21.07,20.99,21.04,3834164.8847707296,8.0566,8.0566,8.026,8.0451,3834164.8848
2013-09-03 09:30:00,21.29,21.42,21.23,21.36,3401045.3789498694,8.1407,8.1904,8.1177,8.1675,3401045.3789
2013-09-03 10:00:00,21.35,21.41,21.28,21.4,1594440.484675695,8.1636,8.1866,8.1369,8.1827,1594440.4847
2013-09-03 10:30:00,21.4,21.5,21.39,21.45,1643858.3986695178,8.1827,8.221,8.1789,8.2019,1643858.3987
2013-09-03 11:00:00,21.45,21.47,21.3,21.31,1105725.8256117844,8.2019,8.2095,8.1445,8.1483,1105725.8256
2013-09-03 11:30:00,21.31,21.33,21.26,21.28,692563.5542884296,8.1483,8.156,8.1292,8.1369,692563.5543
2013-09-03 12:00:00,21.28,21.33,21.23,21.24,804941.7913993823,8.1369,8.156,8.1177,8.1216,804941.7914
2013-09-03 12:30:00,21.25,21.27,21.15,21.15,884057.9710144928,8.1254,8.133,8.0872,8.0872,884057.971
2013-09-03 13:00:00,21.15,21.18,21.12,21.15,706343.5495367071,8.0872,8.0986,8.0757,8.0872,706343.5495
2013-09-03 13:30:00,21.16,21.17,21.08,21.13,754811.1190306486,8.091,8.0948,8.0604,8.0795,754811.119
2013-09-03 14:00:00,21.13,21.16,21.1,21.13,677120.4561653599,8.0795,8.091,8.068,8.0795,677120.4562
2013-09-03 14:30:00,21.12,21.17,21.1,21.15,671418.3891660727,8.0757,8.0948,8.068,8.0872,671418.3892
2013-09-03 15:00:00,21.16,21.24,21.16,21.18,918032.786885246,8.091,8.1216,8.091,8.0986,918032.7869
2013-09-03 15:30:00,21.18,21.22,21.15,21.17,3262057.495842243,8.0986,8.1139,8.0872,8.0948,3262057.4958
2013-09-04 09:30:00,21.34,21.63,21.22,21.63,3274887.1465906394,8.1598,8.2707,8.1139,8.2707,3274887.1466
2013-09-04 10:00:00,21.63,21.66,21.58,21.62,2685911.142789261,8.2707,8.2822,8.2516,8.2669,2685911.1428
2013-09-04 10:30:00,21.62,21.71,21.59,21.64,2462342.599192207,8.2669,8.3013,8.2554,8.2745,2462342.5992
2013-09-04 11:00:00,21.64,21.68,21.6,21.63,1348776.4314564029,8.2745,8.2898,8.2592,8.2707,1348776.4315
2013-09-04 11:30:00,21.62,21.71,21.6,21.68,1480874.3169398909,8.2669,8.3013,8.2592,8.2898,1480874.3169
2013-09-04 12:00:00,21.68,21.73,21.63,21.69,1478736.041815158,8.2898,8.3089,8.2707,8.2936,1478736.0418
2013-09-04 12:30:00,21.69,21.74,21.67,21.74,996198.6220004752,8.2936,8.3128,8.286,8.3128,996198.622
2013-09-04 13:00:00,21.74,21.74,21.68,21.69,879306.2485150867,8.3128,8.3128,8.2898,8.2936,879306.2485
2013-09-04 13:30:00,21.69,21.7,21.65,21.66,776906.6286528867,8.2936,8.2975,8.2783,8.2822,776906.6287
2013-09-04 14:00:00,21.66,21.68,21.64,21.68,884295.557139463,8.2822,8.2898,8.2745,8.2898,884295.5571
2013-09-04 14:30:00,21.68,21.7,21.64,21.69,705630.7911617962,8.2898,8.2975,8.2745,8.2936,705630.7912
2013-09-04 15:00:00,21.69,21.74,21.65,21.65,1475172.2499406035,8.2936,8.3128,8.2783,8.2783,1475172.2499
2013-09-04 15:30:00,21.66,21.68,21.6,21.65,2509859.824186268,8.2822,8.2898,8.2592,8.2783,2509859.8242
2013-09-05 09:30:00,21.62,21.93,21.59,21.92,2171299.596103588,8.2669,8.3854,8.2554,8.3816,2171299.5961
2013-09-05 10:00:00,21.92,21.98,21.83,21.98,1980517.9377524352,8.3816,8.4045,8.3472,8.4045,1980517.9378
2013-09-05 10:30:00,21.98,21.98,21.82,21.86,1301259.2064623423,8.4045,8.4045,8.3433,8.3586,1301259.2065
2013-09-05 11:00:00,21.86,21.91,21.85,21.86,1057258.2561178429,8.3586,8.3778,8.3548,8.3586,1057258.2561
2013-09-05 11:30:00,21.86,21.92,21.86,21.89,946305.5357567118,8.3586,8.3816,8.3586,8.3701,946305.5358
2013-09-05 12:00:00,21.89,21.91,21.87,21.89,1009503.444998812,8.3701,8.3778,8.3625,8.3701,1009503.445
2013-09-05 12:30:00,21.89,21.93,21.88,21.93,601805.6545497744,8.3701,8.3854,8.3663,8.3854,601805.6545
2013-09-05 13:00:00,21.93,21.94,21.89,21.9,578284.6281777144,8.3854,8.3892,8.3701,8.3739,578284.6282
2013-09-05 13:30:00,21.9,21.93,21.88,21.93,659301.4967925873,8.3739,8.3854,8.3663,8.3854,659301.4968
2013-09-05 14:00:00,21.93,21.96,21.92,21.96,704205.2744119744,8.3854,8.3969,8.3816,8.3969,704205.2744
2013-09-05 14:30:00,21.96,21.97,21.93,21.97,862437.6336421953,8.3969,8.4007,8.3854,8.4007,862437.6336
2013-09-05 15:00:00,21.96,21.97,21.9,21.9,899025.8968876218,8.3969,8.4007,8.3739,8.3739,899025.8969
2013-09-05 15:30:00,21.9,21.91,21.83,21.87,1995010.691375624,8.3739,8.3778,8.3472,8.3625,1995010.6914
2013-09-06 09:30:00,22.11,22.3,22.03,22.14,5488714.659063911,8.4542,8.5269,8.4236,8.4657,5488714.6591
2013-09-06 10:00:00,22.14,22.24,22.0,22.21,3368733.6659539086,8.4657,8.5039,8.4122,8.4925,3368733.666
2013-09-06 10:30:00,22.2,22.33,22.2,22.32,2254454.739843193,8.4886,8.5384,8.4886,8.5345,2254454.7398
2013-09-06 11:00:00,22.32,22.38,22.32,22.35,2409598.4794488004,8.5345,8.5575,8.5345,8.546,2409598.4794
2013-09-06 11:30:00,22.35,22.36,22.28,22.29,1480399.1446899502,8.546,8.5498,8.5192,8.5231,1480399.1447
2013-09-06 12:00:00,22.3,22.33,22.26,22.32,1015918.2703730102,8.5269,8.5384,8.5116,8.5345,1015918.2704
2013-09-06 12:30:00,22.32,22.33,22.27,22.32,893323.8298883345,8.5345,8.5384,8.5154,8.5345,893323.8299
2013-09-06 13:00:00,22.32,22.37,22.3,22.34,1243288.191969589,8.5345,8.5536,8.5269,8.5422,1243288.192
2013-09-06 13:30:00,22.33,22.4,22.3,22.37,1268947.4934663817,8.5384,8.5651,8.5269,8.5536,1268947.4935
2013-09-06 14:00:00,22.37,22.41,22.33,22.33,1133760.98835828,8.5536,8.5689,8.5384,8.5384,1133760.9884
2013-09-06 14:30:00,22.34,22.35,22.27,22.29,1011879.3062485151,8.5422,8.546,8.5154,8.5231,1011879.3062
2013-09-06 15:00:00,22.29,22.29,22.18,22.28,1782133.5234022334,8.5231,8.5231,8.481,8.5192,1782133.5234
2013-09-06 15:30:00,22.28,22.28,22.23,22.24,3170824.423853647,8.5192,8.5192,8.5001,8.5039,3170824.4239
2013-09-09 09:30:00,22.22,22.43,22.22,22.26,2750296.982656213,8.4963,8.5766,8.4963,8.5116,2750296.9827
2013-09-09 10:00:00,22.26,22.27,22.05,22.05,2402708.4818246616,8.5116,8.5154,8.4313,8.4313,2402708.4818
2013-09-09 10:30:00,22.06,22.09,22.01,22.06,1549061.5348063672,8.4351,8.4466,8.416,8.4351,1549061.5348
2013-09-09 11:00:00,22.06,22.07,21.93,21.98,2213114.754098361,8.4351,8.4389,8.3854,8.4045,2213114.7541
2013-09-09 11:30:00,21.98,22.16,21.97,22.11,1584699.453551913,8.4045,8.4733,8.4007,8.4542,1584699.4536
2013-09-09 12:00:00,22.11,22.16,22.08,22.14,870277.9757662152,8.4542,8.4733,8.4428,8.4657,870277.9758
2013-09-09 12:30:00,22.14,22.14,22.06,22.06,963886.909004514,8.4657,8.4657,8.4351,8.4351,963886.909
2013-09-09 13:00:00,22.06,22.07,21.99,22.03,931100.0237586126,8.4351,8.4389,8.4083,8.4236,931100.0238
2013-09-09 13:30:00,22.02,22.1,22.01,22.1,734378.7122832027,8.4198,8.4504,8.416,8.4504,734378.7123
2013-09-09 14:00:00,22.09,22.16,22.07,22.08,1576621.5253029224,8.4466,8.4733,8.4389,8.4428,1576621.5253
2013-09-09 14:30:00,22.09,22.12,22.06,22.11,898075.5523877406,8.4466,8.4581,8.4351,8.4542,898075.5524
2013-09-09 15:00:00,22.11,22.17,22.11,22.16,1385127.108576859,8.4542,8.4772,8.4542,8.4733,1385127.1086
2013-09-09 15:30:00,22.16,22.18,22.13,22.17,2330719.88595866,8.4733,8.481,8.4619,8.4772,2330719.886
2013-09-10 09:30:00,22.33,22.53,22.29,22.34,3514849.132810644,8.5384,8.6148,8.5231,8.5422,3514849.1328
2013-09-10 10:00:00,22.35,22.41,22.31,22.35,1502019.4820622476,8.546,8.5689,8.5307,8.546,1502019.4821
2013-09-10 10:30:00,22.35,22.41,22.32,22.36,1082679.971489665,8.546,8.5689,8.5345,8.5498,1082679.9715
2013-09-10 11:00:00,22.36,22.48,22.36,22.45,2047042.05274412,8.5498,8.5957,8.5498,8.5842,2047042.0527
2013-09-10 11:30:00,22.45,22.46,22.4,22.44,1068187.2178664766,8.5842,8.5881,8.5651,8.5804,1068187.2179
2013-09-10 12:00:00,22.44,22.46,22.41,22.42,641957.7096697553,8.5804,8.5881,8.5689,8.5728,641957.7097
2013-09-10 12:30:00,22.42,22.43,22.41,22.42,599904.9655500118,8.5728,8.5766,8.5689,8.5728,599904.9656
2013-09-10 13:00:00,22.43,22.43,22.41,22.43,608933.2382988833,8.5766,8.5766,8.5689,8.5766,608933.2383
2013-09-10 13:30:00,22.43,22.45,22.41,22.44,472558.8025659302,8.5766,8.5842,8.5689,8.5804,472558.8026
2013-09-10 14:00:00,22.43,22.45,22.41,22.44,1019482.0622475648,8.5766,8.5842,8.5689,8.5804,1019482.0622
2013-09-10 14:30:00,22.44,22.5,22.43,22.5,1458303.635067712,8.5804,8.6034,8.5766,8.6034,1458303.6351
2013-09-10 15:00:00,22.49,22.51,22.48,22.51,1292943.692088382,8.5995,8.6072,8.5957,8.6072,1292943.6921
2013-09-10 15:30:00,22.51,22.53,22.48,22.51,3031836.5407460206,8.6072,8.6148,8.5957,8.6072,3031836.5407
2013-09-11 09:30:00,22.38,22.71,22.31,22.68,4040627.2273699217,8.5575,8.6837,8.5307,8.6722,4040627.2274
2013-09-11 10:00:00,22.68,22.82,22.67,22.78,3860774.530767403,8.6722,8.7257,8.6684,8.7104,3860774.5308
2013-09-11 10:30:00,22.78,22.9,22.78,22.9,2447849.8455690187,8.7104,8.7563,8.7104,8.7563,2447849.8456
2013-09-11 11:00:00,22.9,22.92,22.85,22.87,1798526.966025184,8.7563,8.7639,8.7372,8.7448,1798526.966
2013-09-11 11:30:00,22.87,22.91,22.86,22.87,1517937.752435258,8.7448,8.7601,8.741,8.7448,1517937.7524
2013-09-11 12:00:00,22.87,22.9,22.84,22.9,933951.057258256,8.7448,8.7563,8.7334,8.7563,933951.0573
2013-09-11 12:30:00,22.9,22.91,22.88,22.9,712758.3749109053,8.7563,8.7601,8.7487,8.7563,712758.3749
2013-09-11 13:00:00,22.91,22.93,22.84,22.86,1025184.129246852,8.7601,8.7678,8.7334,8.741,1025184.1292
2013-09-11 13:30:00,22.86,22.89,22.83,22.86,664290.8054169636,8.741,8.7525,8.7295,8.741,664290.8054
2013-09-11 14:00:00,22.86,22.89,22.85,22.88,716559.7529104301,8.741,8.7525,8.7372,8.7487,716559.7529
2013-09-11 14:30:00,22.88,22.92,22.85,22.88,1085768.5911142789,8.7487,8.7639,8.7372,8.7487,1085768.5911
2013-09-11 15:00:00,22.88,22.9,22.8,22.8,1059158.9451176052,8.7487,8.7563,8.7181,8.7181,1059158.9451
2013-09-11 15:30:00,22.8,22.86,22.8,22.86,2411023.996198622,8.7181,8.741,8.7181,8.741,2411023.9962
2013-09-12 09:30:00,22.92,22.99,22.61,22.73,2834402.4708957,8.7639,8.7907,8.6454,8.6913,2834402.4709
2013-09-12 10:00:00,22.73,22.78,22.66,22.71,1763601.8056545495,8.6913,8.7104,8.6645,8.6837,1763601.8057
2013-09-12 10:30:00,22.71,22.74,22.61,22.69,1960560.70325493,8.6837,8.6951,8.6454,8.676,1960560.7033
2013-09-12 11:00:00,22.69,22.74,22.59,22.64,1310762.6514611547,8.676,8.6951,8.6378,8.6569,1310762.6515
2013-09-12 11:30:00,22.64,22.68,22.59,22.66,801140.4133998575,8.6569,8.6722,8.6378,8.6645,801140.4134
2013-09-12 12:00:00,22.66,22.66,22.52,22.56,997861.7248752674,8.6645,8.6645,8.611,8.6263,997861.7249
2013-09-12 12:30:00,22.56,22.64,22.56,22.64,559515.3243050606,8.6263,8.6569,8.6263,8.6569,559515.3243
2013-09-12 13:00:00,22.64,22.71,22.6,22.71,724875.2672843906,8.6569,8.6837,8.6416,8.6837,724875.2673
2013-09-12 13:30:00,22.71,22.77,22.69,22.69,1344737.467331908,8.6837,8.7066,8.676,8.676,1344737.4673
2013-09-12 14:00:00,22.69,22.77,22.69,22.77,945592.7773818008,8.676,8.7066,8.676,8.7066,945592.7774
2013-09-12 14:30:00,22.77,22.85,22.76,22.85,1742694.2266571634,8.7066,8.7372,8.7028,8.7372,1742694.2267
2013-09-12 15:00:00,22.85,22.85,22.75,22.77,911142.7892611072,8.7372,8.7372,8.6989,8.7066,911142.7893
2013-09-12 15:30:00,22.78,22.78,22.71,22.75,2214777.8569731526,8.7104,8.7104,8.6837,8.6989,2214777.857
2013-09-13 09:30:00,22.81,22.82,22.62,22.65,1949631.741506296,8.7219,8.7257,8.6492,8.6607,1949631.7415
2013-09-13 10:00:00,22.65,22.66,22.48,22.48,1595390.829175576,8.6607,8.6645,8.5957,8.5957,1595390.8292
2013-09-13 10:30:00,22.48,22.65,22.48,22.57,1630553.5756711808,8.5957,8.6607,8.5957,8.6301,1630553.5757
2013-09-13 11:00:00,22.56,22.65,22.56,22.61,777144.214777857,8.6263,8.6607,8.6263,8.6454,777144.2148
2013-09-13 11:30:00,22.61,22.66,22.61,22.62,527916.3696840105,8.6454,8.6645,8.6454,8.6492,527916.3697
2013-09-13 12:00:00,22.62,22.71,22.62,22.67,560703.2549299122,8.6492,8.6837,8.6492,8.6684,560703.2549
2013-09-13 12:30:00,22.67,22.68,22.62,22.65,291043.0030886196,8.6684,8.6722,8.6492,8.6607,291043.0031
2013-09-13 13:00:00,22.66,22.69,22.66,22.66,323354.7160845807,8.6645,8.676,8.6645,8.6645,323354.7161
2013-09-13 13:30:00,22.66,22.67,22.62,22.66,317890.2352102637,8.6645,8.6684,8.6492,8.6645,317890.2352
2013-09-13 14:00:00,22.67,22.73,22.67,22.71,823235.9230220956,8.6684,8.6913,8.6684,8.6837,823235.923
2013-09-13 14:30:00,22.71,22.72,22.68,22.71,478973.6279401283,8.6837,8.6875,8.6722,8.6837,478973.6279
2013-09-13 15:00:00,22.72,22.72,22.66,22.69,521263.958184842,8.6875,8.6875,8.6645,8.676,521263.9582
2013-09-13 15:30:00,22.68,22.72,22.65,22.65,1843905.915894512,8.6722,8.6875,8.6607,8.6607,1843905.9159
2013-09-16 09:30:00,22.93,23.0,22.89,23.0,2143264.433357092,8.7678,8.7945,8.7525,8.7945,2143264.4334
2013-09-16 10:00:00,22.99,23.0,22.78,22.78,1694226.6571632216,8.7907,8.7945,8.7104,8.7104,1694226.6572
2013-09-16 10:30:00,22.78,22.83,22.77,22.82,1087906.8662390118,8.7104,8.7295,8.7066,8.7257,1087906.8662
2013-09-16 11:00:00,22.82,22.83,22.73,22.77,1043003.0886196246,8.7257,8.7295,8.6913,8.7066,1043003.0886
2013-09-16 11:30:00,22.77,22.78,22.68,22.69,619387.0277975766,8.7066,8.7104,8.6722,8.676,619387.0278
2013-09-16 12:00:00,22.68,22.69,22.62,22.63,696602.5184129247,8.6722,8.676,8.6492,8.6531,696602.5184
2013-09-16 12:30:00,22.62,22.64,22.53,22.54,981943.454502257,8.6492,8.6569,8.6148,8.6186,981943.4545
2013-09-16 13:00:00,22.54,22.61,22.52,22.59,751722.4994060347,8.6186,8.6454,8.611,8.6378,751722.4994
2013-09-16 13:30:00,22.59,22.59,22.49,22.53,1096459.9667379423,8.6378,8.6378,8.5995,8.6148,1096459.9667
2013-09-16 14:00:00,22.53,22.56,22.51,22.53,622000.47517225,8.6148,8.6263,8.6072,8.6148,622000.4752
2013-09-16 14:30:00,22.53,22.55,22.5,22.5,936564.5046329296,8.6148,8.6225,8.6034,8.6034,936564.5046
2013-09-16 15:00:00,22.5,22.62,22.5,22.57,1238061.2972202424,8.6034,8.6492,8.6034,8.6301,1238061.2972
2013-09-16 15:30:00,22.58,22.61,22.55,22.58,2424328.819196959,8.6339,8.6454,8.6225,8.6339,2424328.8192
2013-09-17 09:30:00,22.7,22.97,22.67,22.86,2677120.45616536,8.6798,8.7831,8.6684,8.741,2677120.4562
2013-09-17 10:00:00,22.86,23.12,22.85,23.08,2925635.542884296,8.741,8.8404,8.7372,8.8251,2925635.5429
2013-09-17 10:30:00,23.08,23.17,23.04,23.15,2335946.7807080066,8.8251,8.8595,8.8098,8.8519,2335946.7807
2013-09-17 11:00:00,23.15,23.18,23.05,23.09,2185792.349726776,8.8519,8.8634,8.8137,8.829,2185792.3497
2013-09-17 11:30:00,23.09,23.14,23.04,23.09,1217866.4765977666,8.829,8.8481,8.8098,8.829,1217866.4766
2013-09-17 12:00:00,23.09,23.1,22.99,23.05,1333095.7472083631,8.829,8.8328,8.7907,8.8137,1333095.7472
2013-09-17 12:30:00,23.05,23.07,23.0,23.06,1094559.27773818,8.8137,8.8213,8.7945,8.8175,1094559.2777
2013-09-17 13:00:00,23.06,23.09,23.01,23.09,1321216.440959848,8.8175,8.829,8.7984,8.829,1321216.441
2013-09-17 13:30:00,23.09,23.13,23.09,23.1,1391779.5200760276,8.829,8.8442,8.829,8.8328,1391779.5201
2013-09-17 14:00:00,23.09,23.12,23.06,23.1,1674031.836540746,8.829,8.8404,8.8175,8.8328,1674031.8365
2013-09-17 14:30:00,23.11,23.11,22.98,23.01,1952245.1888809693,8.8366,8.8366,8.7869,8.7984,1952245.1889
2013-09-17 15:00:00,23.01,23.08,23.01,23.04,968163.4592539796,8.7984,8.8251,8.7984,8.8098,968163.4593
2013-09-17 15:30:00,23.04,23.04,22.97,23.0,2247564.7422190546,8.8098,8.8098,8.7831,8.7945,2247564.7422
2013-09-18 09:30:00,22.86,22.87,22.63,22.65,3473271.560940841,8.741,8.7448,8.6531,8.6607,3473271.5609
2013-09-18 10:00:00,22.65,22.75,22.63,22.67,1962461.3922546925,8.6607,8.6989,8.6531,8.6684,1962461.3923
2013-09-18 10:30:00,22.68,22.78,22.67,22.76,1297695.414587788,8.6722,8.7104,8.6684,8.7028,1297695.4146
2013-09-18 11:00:00,22.77,22.83,22.71,22.72,1024471.3708719412,8.7066,8.7295,8.6837,8.6875,1024471.3709
2013-09-18 11:30:00,22.72,22.74,22.71,22.71,906391.0667617013,8.6875,8.6951,8.6837,8.6837,906391.0668
2013-09-18 12:00:00,22.71,22.74,22.7,22.71,594915.6569256355,8.6837,8.6951,8.6798,8.6837,594915.6569
2013-09-18 12:30:00,22.71,22.72,22.67,22.67,574720.83630316,8.6837,8.6875,8.6684,8.6684,574720.8363
2013-09-18 13:00:00,22.67,22.74,22.67,22.73,981943.454502257,8.6684,8.6951,8.6684,8.6913,981943.4545
2013-09-18 13:30:00,22.73,22.75,22.7,22.72,2034925.1603706344,8.6913,8.6989,8.6798,8.6875,2034925.1604
2013-09-18 14:00:00,22.72,22.92,22.72,22.82,3348538.8453314328,8.6875,8.7639,8.6875,8.7257,3348538.8453
2013-09-18 14:30:00,22.82,22.98,22.77,22.98,2231646.471846044,8.7257,8.7869,8.7066,8.7869,2231646.4718
2013-09-18 15:00:00,22.98,23.03,22.95,22.96,2216440.959847945,8.7869,8.806,8.7754,8.7792,2216440.9598
2013-09-18 15:30:00,22.96,23.04,22.94,23.03,2566405.3219292,8.7792,8.8098,8.7716,8.806,2566405.3219
2013-09-19 09:30:00,23.14,23.19,22.99,23.05,1693513.8987883108,8.8481,8.8672,8.7907,8.8137,1693513.8988
2013-09-19 10:00:00,23.05,23.05,22.83,22.89,1616535.994297933,8.8137,8.8137,8.7295,8.7525,1616535.9943
2013-09-19 10:30:00,22.89,22.98,22.88,22.95,813257.3057733428,8.7525,8.7869,8.7487,8.7754,813257.3058
2013-09-19 11:00:00,22.95,22.97,22.87,22.89,882870.0403896413,8.7754,8.7831,8.7448,8.7525,882870.0404
2013-09-19 11:30:00,22.89,22.95,22.89,22.9,834402.4708956997,8.7525,8.7754,8.7525,8.7563,834402.4709
2013-09-19 12:00:00,22.9,22.93,22.89,22.91,525778.0945592778,8.7563,8.7678,8.7525,8.7601,525778.0946
2013-09-19 12:30:00,22.91,22.93,22.9,22.91,1101924.4476122595,8.7601,8.7678,8.7563,8.7601,1101924.4476
2013-09-19 13:00:00,22.91,22.93,22.88,22.89,1053219.2919933477,8.7601,8.7678,8.7487,8.7525,1053219.292
2013-09-19 13:30:00,22.89,22.89,22.79,22.81,768828.7004038964,8.7525,8.7525,8.7142,8.7219,768828.7004
2013-09-19 14:00:00,22.81,22.87,22.8,22.85,766690.4252791638,8.7219,8.7448,8.7181,8.7372,766690.4253
2013-09-19 14:30:00,22.85,22.86,22.82,22.85,698978.3796626277,8.7372,8.741,8.7257,8.7372,698978.3797
2013-09-19 15:00:00,22.86,22.94,22.85,22.94,827037.3010216204,8.741,8.7716,8.7372,8.7716,827037.301
2013-09-19 15:30:00,22.94,22.95,22.91,22.93,2061059.634117368,8.7716,8.7754,8.7601,8.7678,2061059.6341
2013-09-20 09:30:00,22.98,23.17,22.96,23.17,6856497.980517938,8.7869,8.8595,8.7792,8.8595,6856497.9805
2013-09-20 10:00:00,23.17,23.24,23.15,23.2,1567830.8386790212,8.8595,8.8863,8.8519,8.871,1567830.8387
2013-09-20 10:30:00,23.2,23.23,23.18,23.18,1062247.5647422192,8.871,8.8825,8.8634,8.8634,1062247.5647
2013-09-20 11:00:00,23.18,23.23,23.17,23.22,1300784.034212402,8.8634,8.8825,8.8595,8.8787,1300784.0342
2013-09-20 11:30:00,23.22,23.23,23.17,23.2,1080541.6963649322,8.8787,8.8825,8.8595,8.871,1080541.6964
2013-09-20 12:00:00,23.2,23.22,23.15,23.17,1119030.648610121,8.871,8.8787,8.8519,8.8595,1119030.6486
2013-09-20 12:30:00,23.17,23.23,23.16,23.23,985507.2463768116,8.8595,8.8825,8.8557,8.8825,985507.2464
2013-09-20 13:00:00,23.23,23.25,23.2,23.23,1084105.488239487,8.8825,8.8901,8.871,8.8825,1084105.4882
2013-09-20 13:30:00,23.23,23.24,23.17,23.18,719885.9586600143,8.8825,8.8863,8.8595,8.8634,719885.9587
2013-09-20 14:00:00,23.18,23.25,23.16,23.25,1439771.9173200286,8.8634,8.8901,8.8557,8.8901,1439771.9173
2013-09-20 14:30:00,23.25,23.25,23.17,23.18,1411736.7545735328,8.8901,8.8901,8.8595,8.8634,1411736.7546
2013-09-20 15:00:00,23.18,23.21,23.1,23.1,1816583.511522927,8.8634,8.8748,8.8328,8.8328,1816583.5115
2013-09-20 15:30:00,23.1,23.15,23.09,23.12,3638869.0900451415,8.8328,8.8519,8.829,8.8404,3638869.09
2013-09-23 09:30:00,23.15,23.28,22.97,22.97,2497030.1734378715,8.8519,8.9016,8.7831,8.7831,2497030.1734
2013-09-23 10:00:00,22.97,23.03,22.85,23.01,1577334.2836778332,8.7831,8.806,8.7372,8.7984,1577334.2837
2013-09-23 10:30:00,23.01,23.07,22.94,22.95,1219767.1655975292,8.7984,8.8213,8.7716,8.7754,1219767.1656
2013-09-23 11:00:00,22.95,22.96,22.9,22.91,946780.7080066524,8.7754,8.7792,8.7563,8.7601,946780.708
2013-09-23 11:30:00,22.92,23.0,22.92,22.94,608933.2382988833,8.7639,8.7945,8.7639,8.7716,608933.2383
2013-09-23 12:00:00,22.94,23.08,22.93,23.06,1919220.7175100967,8.7716,8.8251,8.7678,8.8175,1919220.7175
2013-09-23 12:30:00,23.06,23.08,23.03,23.07,906153.4806367308,8.8175,8.8251,8.806,8.8213,906153.4806
2013-09-23 13:00:00,23.07,23.11,23.04,23.07,821097.6478973628,8.8213,8.8366,8.8098,8.8213,821097.6479
2013-09-23 13:30:00,23.07,23.09,23.05,23.09,461392.254692326,8.8213,8.829,8.8137,8.829,461392.2547
2013-09-23 14:00:00,23.09,23.1,23.02,23.02,641720.123544785,8.829,8.8328,8.8022,8.8022,641720.1235
2013-09-23 14:30:00,23.02,23.04,22.97,23.04,732002.8510334997,8.8022,8.8098,8.7831,8.8098,732002.851
2013-09-23 15:00:00,23.04,23.09,23.01,23.01,1114516.5122356855,8.8098,8.829,8.7984,8.7984,1114516.5122
2013-09-23 15:30:00,23.01,23.09,23.01,23.06,1948443.8108814445,8.7984,8.829,8.7984,8.8175,1948443.8109
2013-09-24 09:30:00,23.15,23.23,23.02,23.03,1977666.904252792,8.8519,8.8825,8.8022,8.806,1977666.9043
2013-09-24 10:00:00,23.03,23.19,23.0,23.18,1447374.6733190785,8.806,8.8672,8.7945,8.8634,1447374.6733
2013-09-24 10:30:00,23.18,23.26,23.17,23.23,1500118.7930624853,8.8634,8.894,8.8595,8.8825,1500118.7931
2013-09-24 11:00:00,23.23,23.33,23.23,23.27,1393917.7952007602,8.8825,8.9207,8.8825,8.8978,1393917.7952
2013-09-24 11:30:00,23.27,23.29,23.22,23.26,626514.6115466857,8.8978,8.9054,8.8787,8.894,626514.6115
2013-09-24 12:00:00,23.26,23.29,23.24,23.28,572107.3889284866,8.894,8.9054,8.8863,8.9016,572107.3889
2013-09-24 12:30:00,23.28,23.34,23.28,23.33,668567.3556664292,8.9016,8.9245,8.9016,8.9207,668567.3557
2013-09-24 13:00:00,23.33,23.35,23.32,23.33,654549.7742931813,8.9207,8.9284,8.9169,8.9207,654549.7743
2013-09-24 13:30:00,23.33,23.33,23.25,23.26,788785.9349014017,8.9207,8.9207,8.8901,8.894,788785.9349
2013-09-24 14:00:00,23.26,23.31,23.26,23.31,712045.6165359943,8.894,8.9131,8.894,8.9131,712045.6165
2013-09-24 14:30:00,23.3,23.32,23.28,23.29,618911.855547636,8.9093,8.9169,8.9016,8.9054,618911.8555
2013-09-24 15:00:00,23.29,23.32,23.24,23.25,1055357.5671180803,8.9054,8.9169,8.8863,8.8901,1055357.5671
2013-09-24 15:30:00,23.25,23.25,23.17,23.22,2260631.979092421,8.8901,8.8901,8.8595,8.8787,2260631.9791
2013-09-25 09:30:00,23.16,23.23,22.81,22.9,3373960.5607032552,8.8557,8.8825,8.7219,8.7563,3373960.5607
2013-09-25 10:00:00,22.9,22.98,22.85,22.94,1744119.7434069852,8.7563,8.7869,8.7372,8.7716,1744119.7434
2013-09-25 10:30:00,22.93,23.0,22.91,22.95,912805.8921358992,8.7678,8.7945,8.7601,8.7754,912805.8921
2013-09-25 11:00:00,22.95,23.04,22.9,23.02,714659.0639106677,8.7754,8.8098,8.7563,8.8022,714659.0639
2013-09-25 11:30:00,23.02,23.06,22.94,22.97,938940.3658826324,8.8022,8.8175,8.7716,8.7831,938940.3659
2013-09-25 12:00:00,22.97,22.97,22.85,22.91,818721.7866476598,8.7831,8.7831,8.7372,8.7601,818721.7866
2013-09-25 12:30:00,22.91,22.91,22.84,22.86,516512.235685436,8.7601,8.7601,8.7334,8.741,516512.2357
2013-09-25 13:00:00,22.86,22.9,22.83,22.84,610121.1689237349,8.741,8.7563,8.7295,8.7334,610121.1689
2013-09-25 13:30:00,22.83,22.84,22.76,22.8,1019482.0622475648,8.7295,8.7334,8.7028,8.7181,1019482.0622
2013-09-25 14:00:00,22.8,22.83,22.74,22.79,1137324.7802328344,8.7181,8.7295,8.6951,8.7142,1137324.7802
2013-09-25 14:30:00,22.8,22.81,22.77,22.78,881919.69588976,8.7181,8.7219,8.7066,8.7104,881919.6959
2013-09-25 15:00:00,22.78,22.83,22.78,22.81,1656450.4632929438,8.7104,8.7295,8.7104,8.7219,1656450.4633
2013-09-25 15:30:00,22.81,22.84,22.78,22.82,2206699.9287241627,8.7219,8.7334,8.7104,8.7257,2206699.9287
2013-09-26 09:30:00,22.99,23.55,22.93,23.46,4521501.544309813,8.7907,9.0048,8.7678,8.9704,4521501.5443
2013-09-26 10:00:00,23.46,23.78,23.44,23.78,4801853.171774768,8.9704,9.0928,8.9628,9.0928,4801853.1718
2013-09-26 10:30:00,23.77,23.78,23.37,23.44,2769779.044903777,9.089,9.0928,8.936,8.9628,2769779.0449
2013-09-26 11:00:00,23.44,23.56,23.3,23.54,1746258.0185317178,8.9628,9.0087,8.9093,9.001,1746258.0185
2013-09-26 11:30:00,23.54,23.76,23.53,23.76,2037776.193870278,9.001,9.0851,8.9972,9.0851,2037776.1939
2013-09-26 12:00:00,23.76,23.82,23.68,23.81,1866001.42551675,9.0851,9.1081,9.0546,9.1043,1866001.4255
2013-09-26 12:30:00,23.81,23.88,23.81,23.88,1624851.5086718935,9.1043,9.131,9.1043,9.131,1624851.5087
2013-09-26 13:00:00,23.88,23.95,23.87,23.92,1051793.775243526,9.131,9.1578,9.1272,9.1463,1051793.7752
2013-09-26 13:30:00,23.92,23.93,23.7,23.73,2314326.443335709,9.1463,9.1501,9.0622,9.0737,2314326.4433
2013-09-26 14:00:00,23.73,23.78,23.7,23.77,1306961.27346163,9.0737,9.0928,9.0622,9.089,1306961.2735
2013-09-26 14:30:00,23.77,23.85,23.76,23.79,1780470.4205274412,9.089,9.1196,9.0851,9.0966,1780470.4205
2013-09-26 15:00:00,23.79,23.83,23.77,23.8,1273461.6298408173,9.0966,9.1119,9.089,9.1004,1273461.6298
2013-09-26 15:30:00,23.8,23.86,23.78,23.84,3674269.4226657166,9.1004,9.1234,9.0928,9.1157,3674269.4227
2013-09-27 09:30:00,23.61,23.7,23.45,23.51,3104062.7227369924,9.0278,9.0622,8.9666,8.9895,3104062.7227
2013-09-27 10:00:00,23.51,23.62,23.46,23.54,2386790.211451651,8.9895,9.0316,8.9704,9.001,2386790.2115
2013-09-27 10:30:00,23.54,23.61,23.52,23.61,1375623.6635780472,9.001,9.0278,8.9934,9.0278,1375623.6636
2013-09-27 11:00:00,23.61,23.63,23.54,23.62,644808.743169399,9.0278,9.0354,9.001,9.0316,644808.7432
2013-09-27 11:30:00,23.63,23.7,23.6,23.63,819434.5450225706,9.0354,9.0622,9.024,9.0354,819434.545
2013-09-27 12:00:00,23.63,23.66,23.57,23.57,456402.9460679496,9.0354,9.0469,9.0125,9.0125,456402.9461
2013-09-27 12:30:00,23.57,23.6,23.57,23.58,434069.8503207413,9.0125,9.024,9.0125,9.0163,434069.8503
2013-09-27 13:00:00,23.58,23.62,23.54,23.54,523877.40555951535,9.0163,9.0316,9.001,9.001,523877.4056
2013-09-27 13:30:00,23.54,23.56,23.49,23.51,800427.6550249466,9.001,9.0087,8.9819,8.9895,800427.655
2013-09-27 14:00:00,23.51,23.52,23.47,23.47,826324.5426467095,8.9895,8.9934,8.9743,8.9743,826324.5426
2013-09-27 14:30:00,23.47,23.52,23.43,23.47,1289142.3140888573,8.9743,8.9934,8.959,8.9743,1289142.3141
2013-09-27 15:00:00,23.47,23.5,23.44,23.48,774768.353528154,8.9743,8.9857,8.9628,8.9781,774768.3535
2013-09-27 15:30:00,23.49,23.52,23.46,23.48,2261344.737467332,8.9819,8.9934,8.9704,8.9781,2261344.7375
2013-09-30 09:30:00,23.32,23.36,23.15,23.3,1803278.68852459,8.9169,8.9322,8.8519,8.9093,1803278.6885
2013-09-30 10:00:00,23.3,23.51,23.28,23.5,1998336.897125208,8.9093,8.9895,8.9016,8.9857,1998336.8971
2013-09-30 10:30:00,23.51,23.6,23.47,23.51,1502257.068187218,8.9895,9.024,8.9743,8.9895,1502257.0682
2013-09-30 11:00:00,23.5,23.52,23.43,23.49,834402.4708956997,8.9857,8.9934,8.959,8.9819,834402.4709
2013-09-30 11:30:00,23.5,23.53,23.47,23.5,508671.893561416,8.9857,8.9972,8.9743,8.9857,508671.8936
2013-09-30 12:00:00,23.5,23.51,23.4,23.45,1046566.8804941792,8.9857,8.9895,8.9475,8.9666,1046566.8805
2013-09-30 12:30:00,23.45,23.52,23.42,23.49,965074.8396293656,8.9666,8.9934,8.9551,8.9819,965074.8396
2013-09-30 13:00:00,23.49,23.54,23.47,23.48,509384.6519363269,8.9819,9.001,8.9743,8.9781,509384.6519
2013-09-30 13:30:00,23.49,23.57,23.48,23.56,1085531.0049893083,8.9819,9.0125,8.9781,9.0087,1085531.005
2013-09-30 14:00:00,23.56,23.6,23.54,23.56,796626.2770254217,9.0087,9.024,9.001,9.0087,796626.277
2013-09-30 14:30:00,23.56,23.6,23.49,23.5,1143502.0194820622,9.0087,9.024,8.9819,8.9857,1143502.0195
2013-09-30 15:00:00,23.5,23.5,23.38,23.43,1136136.849607983,8.9857,8.9857,8.9398,8.959,1136136.8496
2013-09-30 15:30:00,23.42,23.49,23.38,23.48,2597053.9320503683,8.9551,8.9819,8.9398,8.9781,2597053.9321
2013-10-01 09:30:00,23.44,23.64,23.42,23.55,1889047.2796388688,8.9628,9.0393,8.9551,9.0048,1889047.2796
2013-10-01 10:00:00,23.55,23.63,23.47,23.59,1207887.859349014,9.0048,9.0354,8.9743,9.0201,1207887.8593
2013-10-01 10:30:00,23.59,23.68,23.59,23.64,754573.5329056784,9.0201,9.0546,9.0201,9.0393,754573.5329
2013-10-01 11:00:00,23.64,23.67,23.61,23.65,500118.7930624852,9.0393,9.0507,9.0278,9.0431,500118.7931
2013-10-01 11:30:00,23.65,23.67,23.62,23.62,697077.6906628653,9.0431,9.0507,9.0316,9.0316,697077.6907
2013-10-01 12:00:00,23.62,23.64,23.59,23.64,615348.0636730815,9.0316,9.0393,9.0201,9.0393,615348.0637
2013-10-01 12:30:00,23.64,23.65,23.55,23.56,615585.6497980518,9.0393,9.0431,9.0048,9.0087,615585.6498
2013-10-01 13:00:00,23.56,23.57,23.5,23.54,592064.623425992,9.0087,9.0125,8.9857,9.001,592064.6234
2013-10-01 13:30:00,23.54,23.55,23.49,23.52,455690.1876930387,9.001,9.0048,8.9819,8.9934,455690.1877
2013-10-01 14:00:00,23.52,23.52,23.43,23.44,1055357.5671180803,8.9934,8.9934,8.959,8.9628,1055357.5671
2013-10-01 14:30:00,23.44,23.5,23.4,23.44,1337609.8835827988,8.9628,8.9857,8.9475,8.9628,1337609.8836
2013-10-01 15:00:00,23.44,23.48,23.42,23.46,672368.733665954,8.9628,8.9781,8.9551,8.9704,672368.7337
2013-10-01 15:30:00,23.46,23.56,23.46,23.56,2035875.5048705155,8.9704,9.0087,8.9704,9.0087,2035875.5049
2013-10-02 09:30:00,23.39,23.45,23.32,23.37,1192444.7612259444,8.9437,8.9666,8.9169,8.936,1192444.7612
2013-10-02 10:00:00,23.37,23.39,23.2,23.35,2110477.5481111906,8.936,8.9437,8.871,8.9284,2110477.5481
2013-10-02 10:30:00,23.35,23.38,23.28,23.34,1403183.654074602,8.9284,8.9398,8.9016,8.9245,1403183.6541
2013-10-02 11:00:00,23.34,23.36,23.29,23.33,606082.2047992398,8.9245,8.9322,8.9054,8.9207,606082.2048
2013-10-02 11:30:00,23.33,23.36,23.25,23.29,977666.9042527915,8.9207,8.9322,8.8901,8.9054,977666.9043
2013-10-02 12:00:00,23.3,23.4,23.29,23.33,553813.2573057733,8.9093,8.9475,8.9054,8.9207,553813.2573
2013-10-02 12:30:00,23.33,23.41,23.33,23.35,368258.4937039677,8.9207,8.9513,8.9207,8.9284,368258.4937
2013-10-02 13:00:00,23.35,23.44,23.34,23.43,362556.4267046804,8.9284,8.9628,8.9245,8.959,362556.4267
2013-10-02 13:30:00,23.43,23.45,23.39,23.43,415300.5464480874,8.959,8.9666,8.9437,8.959,415300.5464
2013-10-02 14:00:00,23.42,23.42,23.34,23.34,383226.4195770967,8.9551,8.9551,8.9245,8.9245,383226.4196
2013-10-02 14:30:00,23.34,23.36,23.28,23.32,652886.6714183892,8.9245,8.9322,8.9016,8.9169,652886.6714
2013-10-02 15:00:00,23.32,23.33,23.28,23.31,1181753.385602281,8.9169,8.9207,8.9016,8.9131,1181753.3856
2013-10-02 15:30:00,23.31,23.41,23.31,23.41,2463530.5298170587,8.9131,8.9513,8.9131,8.9513,2463530.5298
2013-10-03 09:30:00,23.37,23.47,23.25,23.28,1675457.353290568,8.936,8.9743,8.8901,8.9016,1675457.3533
2013-10-03 10:00:00,23.28,23.3,23.09,23.11,1200522.6894749347,8.9016,8.9093,8.829,8.8366,1200522.6895
2013-10-03 10:30:00,23.11,23.2,23.07,23.15,1180090.2827274888,8.8366,8.871,8.8213,8.8519,1180090.2827
2013-10-03 11:00:00,23.15,23.17,23.07,23.08,767403.1836540747,8.8519,8.8595,8.8213,8.8251,767403.1837
2013-10-03 11:30:00,23.08,23.12,22.97,22.99,1260869.5652173914,8.8251,8.8404,8.7831,8.7907,1260869.5652
2013-10-03 12:00:00,22.99,23.03,22.93,23.0,694701.8294131623,8.7907,8.806,8.7678,8.7945,694701.8294
2013-10-03 12:30:00,23.0,23.16,23.0,23.15,1220479.92397244,8.7945,8.8557,8.7945,8.8519,1220479.924
2013-10-03 13:00:00,23.15,23.28,23.12,23.27,1221905.4407222618,8.8519,8.9016,8.8404,8.8978,1221905.4407
2013-10-03 13:30:00,23.27,23.3,23.17,23.23,636730.8149204087,8.8978,8.9093,8.8595,8.8825,636730.8149
2013-10-03 14:00:00,23.23,23.23,23.05,23.17,904965.5500118792,8.8825,8.8825,8.8137,8.8595,904965.55
2013-10-03 14:30:00,23.17,23.18,23.12,23.14,688762.1762889047,8.8595,8.8634,8.8404,8.8481,688762.1763
2013-10-03 15:00:00,23.14,23.17,23.07,23.09,873129.0092658589,8.8481,8.8595,8.8213,8.829,873129.0093
2013-10-03 15:30:00,23.1,23.14,23.07,23.11,2296032.311712996,8.8328,8.8481,8.8213,8.8366,2296032.3117
2013-10-04 09:30:00,23.08,23.38,23.07,23.33,1550011.8793062486,8.8251,8.9398,8.8213,8.9207,1550011.8793
2013-10-04 10:00:00,23.33,23.47,23.29,23.39,1268947.4934663817,8.9207,8.9743,8.9054,8.9437,1268947.4935
2013-10-04 10:30:00,23.4,23.46,23.37,23.4,1056783.0838679022,8.9475,8.9704,8.936,8.9475,1056783.0839
2013-10-04 11:00:00,23.4,23.44,23.36,23.36,858398.6695177002,8.9475,8.9628,8.9322,8.9322,858398.6695
2013-10-04 11:30:00,23.37,23.42,23.36,23.39,668804.9417913994,8.936,8.9551,8.9322,8.9437,668804.9418
2013-10-04 12:00:00,23.39,23.46,23.37,23.46,561653.5994297933,8.9437,8.9704,8.936,8.9704,561653.5994
2013-10-04 12:30:00,23.45,23.49,23.44,23.47,455690.1876930387,8.9666,8.9819,8.9628,8.9743,455690.1877
2013-10-04 13:00:00,23.47,23.49,23.41,23.44,649085.2934188644,8.9743,8.9819,8.9513,8.9628,649085.2934
2013-10-04 13:30:00,23.44,23.47,23.38,23.38,436683.29769541457,8.9628,8.9743,8.9398,8.9398,436683.2977
2013-10-04 14:00:00,23.39,23.39,23.31,23.33,838916.6072701354,8.9437,8.9437,8.9131,8.9207,838916.6073
2013-10-04 14:30:00,23.33,23.35,23.31,23.33,699691.1380375386,8.9207,8.9284,8.9131,8.9207,699691.138
2013-10-04 15:00:00,23.33,23.36,23.31,23.32,1084343.074364457,8.9207,8.9322,8.9131,8.9169,1084343.0744
2013-10-04 15:30:00,23.32,23.4,23.3,23.39,2445949.1565692564,8.9169,8.9475,8.9093,8.9437,2445949.1566
2013-10-07 09:30:00,23.08,23.28,22.96,23.19,1654549.7742931813,8.8251,8.9016,8.7792,8.8672,1654549.7743
2013-10-07 10:00:00,23.2,23.33,23.17,23.3,1755286.2912805893,8.871,8.9207,8.8595,8.9093,1755286.2913
2013-10-07 10:30:00,23.3,23.31,23.23,23.24,936802.0907578998,8.9093,8.9131,8.8825,8.8863,936802.0908
2013-10-07 11:00:00,23.23,23.23,23.1,23.12,557614.6353052981,8.8825,8.8825,8.8328,8.8404,557614.6353
2013-10-07 11:30:00,23.11,23.16,23.09,23.14,588738.4176764077,8.8366,8.8557,8.829,8.8481,588738.4177
2013-10-07 12:00:00,23.14,23.14,23.05,23.07,533618.4366832977,8.8481,8.8481,8.8137,8.8213,533618.4367
2013-10-07 12:30:00,23.07,23.11,23.03,23.07,634117.3675457353,8.8213,8.8366,8.806,8.8213,634117.3675
2013-10-07 13:00:00,23.07,23.14,23.07,23.09,433594.6780708007,8.8213,8.8481,8.8213,8.829,433594.6781
2013-10-07 13:30:00,23.1,23.13,23.06,23.12,466381.5633167023,8.8328,8.8442,8.8175,8.8404,466381.5633
2013-10-07 14:00:00,23.13,23.15,23.08,23.12,443335.7091945831,8.8442,8.8519,8.8251,8.8404,443335.7092
2013-10-07 14:30:00,23.12,23.14,23.07,23.1,537182.2285578522,8.8404,8.8481,8.8213,8.8328,537182.2286
2013-10-07 15:00:00,23.1,23.12,23.04,23.07,621287.716797339,8.8328,8.8404,8.8098,8.8213,621287.7168
2013-10-07 15:30:00,23.07,23.07,22.95,22.96,2352815.395580898,8.8213,8.8213,8.7754,8.7792,2352815.3956
2013-10-08 09:30:00,22.95,22.98,22.63,22.76,2168923.7348538847,8.7754,8.7869,8.6531,8.7028,2168923.7349
2013-10-08 10:00:00,22.76,22.82,22.71,22.75,1017581.3732478024,8.7028,8.7257,8.6837,8.6989,1017581.3732
2013-10-08 10:30:00,22.75,22.76,22.53,22.58,1228320.26609646,8.6989,8.7028,8.6148,8.6339,1228320.2661
2013-10-08 11:00:00,22.57,22.62,22.49,22.6,1800190.0688999763,8.6301,8.6492,8.5995,8.6416,1800190.0689
2013-10-08 11:30:00,22.6,22.6,22.4,22.53,1370871.941078641,8.6416,8.6416,8.5651,8.6148,1370871.9411
2013-10-08 12:00:00,22.53,22.53,22.41,22.44,846994.5355191258,8.6148,8.6148,8.5689,8.5804,846994.5355
2013-10-08 12:30:00,22.44,22.47,22.4,22.46,908766.928011404,8.5804,8.5919,8.5651,8.5881,908766.928
2013-10-08 13:00:00,22.46,22.49,22.38,22.41,1076027.5599904966,8.5881,8.5995,8.5575,8.5689,1076027.56
2013-10-08 13:30:00,22.41,22.45,22.33,22.35,742456.6405321929,8.5689,8.5842,8.5384,8.546,742456.6405
2013-10-08 14:00:00,22.35,22.36,22.23,22.26,2358517.4625801854,8.546,8.5498,8.5001,8.5116,2358517.4626
2013-10-08 14:30:00,22.26,22.28,22.15,22.2,2386552.625326681,8.5116,8.5192,8.4695,8.4886,2386552.6253
2013-10-08 15:00:00,22.2,22.39,22.19,22.38,1636255.6426704682,8.4886,8.5613,8.4848,8.5575,1636255.6427
2013-10-08 15:30:00,22.38,22.39,22.28,22.29,2947731.052506534,8.5575,8.5613,8.5192,8.5231,2947731.0525
2013-10-09 09:30:00,22.41,22.41,21.97,22.17,3342836.7783321454,8.5689,8.5689,8.4007,8.4772,3342836.7783
2013-10-09 10:00:00,22.18,22.23,22.02,22.21,1305060.584461867,8.481,8.5001,8.4198,8.4925,1305060.5845
2013-10-09 10:30:00,22.21,22.25,22.05,22.07,1183654.0746020433,8.4925,8.5078,8.4313,8.4389,1183654.0746
2013-10-09 11:00:00,22.07,22.08,21.93,22.0,1749821.8104062723,8.4389,8.4428,8.3854,8.4122,1749821.8104
2013-10-09 11:30:00,22.0,22.09,21.97,21.98,1182703.730102162,8.4122,8.4466,8.4007,8.4045,1182703.7301
2013-10-09 12:00:00,21.99,22.0,21.94,21.95,1289617.486338798,8.4083,8.4122,8.3892,8.393,1289617.4863
2013-10-09 12:30:00,21.95,22.03,21.93,21.95,619862.2000475172,8.393,8.4236,8.3854,8.393,619862.2
2013-10-09 13:00:00,21.95,22.13,21.95,22.08,1244476.1225944406,8.393,8.4619,8.393,8.4428,1244476.1226
2013-10-09 13:30:00,22.08,22.11,22.01,22.04,1162271.3233547162,8.4428,8.4542,8.416,8.4275,1162271.3234
2013-10-09 14:00:00,22.04,22.08,22.0,22.06,1402708.4818246614,8.4275,8.4428,8.4122,8.4351,1402708.4818
2013-10-09 14:30:00,22.06,22.19,22.04,22.19,1034212.4019957236,8.4351,8.4848,8.4275,8.4848,1034212.402
2013-10-09 15:00:00,22.19,22.19,22.07,22.08,1292943.692088382,8.4848,8.4848,8.4389,8.4428,1292943.6921
2013-10-09 15:30:00,22.08,22.14,21.99,22.03,3510810.1686861487,8.4428,8.4657,8.4083,8.4236,3510810.1687
2013-10-10 09:30:00,22.26,22.41,22.13,22.32,3308386.790211452,8.5116,8.5689,8.4619,8.5345,3308386.7902
2013-10-10 10:00:00,22.32,22.32,22.15,22.3,1855310.0498930863,8.5345,8.5345,8.4695,8.5269,1855310.0499
2013-10-10 10:30:00,22.29,22.36,22.23,22.32,1308386.7902114517,8.5231,8.5498,8.5001,8.5345,1308386.7902
2013-10-10 11:00:00,22.32,22.4,22.3,22.39,1444761.225944405,8.5345,8.5651,8.5269,8.5613,1444761.2259
2013-10-10 11:30:00,22.39,22.52,22.38,22.5,1138750.2969826562,8.5613,8.611,8.5575,8.6034,1138750.297
2013-10-10 12:00:00,22.5,22.51,22.46,22.46,929674.5070087909,8.6034,8.6072,8.5881,8.5881,929674.507
2013-10-10 12:30:00,22.47,22.49,22.39,22.41,679733.9035400333,8.5919,8.5995,8.5613,8.5689,679733.9035
2013-10-10 13:00:00,22.41,22.46,22.34,22.36,746020.4324067475,8.5689,8.5881,8.5422,8.5498,746020.4324
2013-10-10 13:30:00,22.35,22.41,22.34,22.38,715609.4084105488,8.546,8.5689,8.5422,8.5575,715609.4084
2013-10-10 14:00:00,22.37,22.4,22.32,22.38,611309.0995485864,8.5536,8.5651,8.5345,8.5575,611309.0995
2013-10-10 14:30:00,22.38,22.41,22.36,22.37,873366.5953908291,8.5575,8.5689,8.5498,8.5536,873366.5954
2013-10-10 15:00:00,22.37,22.54,22.34,22.53,1589688.762176289,8.5536,8.6186,8.5422,8.6148,1589688.7622
2013-10-10 15:30:00,22.53,22.54,22.46,22.48,3339510.572582561,8.6148,8.6186,8.5881,8.5957,3339510.5726
2013-10-11 09:30:00,22.56,22.96,22.51,22.93,2606794.963174151,8.6263,8.7792,8.6072,8.7678,2606794.9632
2013-10-11 10:00:00,22.93,22.94,22.87,22.94,1948918.9831313847,8.7678,8.7716,8.7448,8.7716,1948918.9831
2013-10-11 10:30:00,22.93,22.97,22.79,22.88,1720123.5447849846,8.7678,8.7831,8.7142,8.7487,1720123.5448
2013-10-11 11:00:00,22.88,22.91,22.83,22.86,879306.2485150867,8.7487,8.7601,8.7295,8.741,879306.2485
2013-10-11 11:30:00,22.86,23.06,22.86,23.03,1180090.2827274888,8.741,8.8175,8.741,8.806,1180090.2827
2013-10-11 12:00:00,23.03,23.04,22.95,22.97,1298408.172962699,8.806,8.8098,8.7754,8.7831,1298408.173
2013-10-11 12:30:00,22.97,22.97,22.92,22.94,617961.5110477548,8.7831,8.7831,8.7639,8.7716,617961.511
2013-10-11 13:00:00,22.94,22.96,22.89,22.9,786885.2459016393,8.7716,8.7792,8.7525,8.7563,786885.2459
2013-10-11 13:30:00,22.9,22.92,22.86,22.88,732240.4371584699,8.7563,8.7639,8.741,8.7487,732240.4372
2013-10-11 14:00:00,22.88,22.92,22.86,22.91,821097.6478973628,8.7487,8.7639,8.741,8.7601,821097.6479
2013-10-11 14:30:00,22.91,22.91,22.88,22.9,807792.824899026,8.7601,8.7601,8.7487,8.7563,807792.8249
2013-10-11 15:00:00,22.9,22.9,22.83,22.86,946543.121881682,8.7563,8.7563,8.7295,8.741,946543.1219
2013-10-11 15:30:00,22.86,22.88,22.78,22.88,2886671.4183891662,8.741,8.7487,8.7104,8.7487,2886671.4184
2013-10-14 09:30:00,22.7,22.86,22.67,22.77,1405321.9291993347,8.6798,8.741,8.6684,8.7066,1405321.9292
2013-10-14 10:00:00,22.77,22.88,22.77,22.88,972202.4233784748,8.7066,8.7487,8.7066,8.7487,972202.4234
2013-10-14 10:30:00,22.88,22.88,22.8,22.84,814682.8225231647,8.7487,8.7487,8.7181,8.7334,814682.8225
2013-10-14 11:00:00,22.83,22.88,22.81,22.86,570919.4583036351,8.7295,8.7487,8.7219,8.741,570919.4583
2013-10-14 11:30:00,22.86,22.88,22.77,22.81,1337847.469707769,8.741,8.7487,8.7066,8.7219,1337847.4697
2013-10-14 12:00:00,22.81,22.86,22.78,22.8,468519.838441435,8.7219,8.741,8.7104,8.7181,468519.8384
2013-10-14 12:30:00,22.8,22.89,22.8,22.89,524114.9916844856,8.7181,8.7525,8.7181,8.7525,524114.9917
2013-10-14 13:00:00,22.89,22.92,22.87,22.92,741743.8821572821,8.7525,8.7639,8.7448,8.7639,741743.8822
2013-10-14 13:30:00,22.92,22.97,22.92,22.96,501544.30981230695,8.7639,8.7831,8.7639,8.7792,501544.3098
2013-10-14 14:00:00,22.96,23.03,22.95,23.02,1112853.4093608933,8.7792,8.806,8.7754,8.8022,1112853.4094
2013-10-14 14:30:00,23.02,23.06,22.96,23.01,2034449.9881206937,8.8022,8.8175,8.7792,8.7984,2034449.9881
2013-10-14 15:00:00,23.01,23.05,22.99,23.04,775481.1119030649,8.7984,8.8137,8.7907,8.8098,775481.1119
2013-10-14 15:30:00,23.04,23.06,22.98,23.06,2098123.0696127345,8.8098,8.8175,8.7869,8.8175,2098123.0696
2013-10-15 09:30:00,22.96,23.07,22.71,22.8,2559990.496555001,8.7792,8.8213,8.6837,8.7181,2559990.4966
2013-10-15 10:00:00,22.79,22.8,22.72,22.75,1527441.1974340698,8.7142,8.7181,8.6875,8.6989,1527441.1974
2013-10-15 10:30:00,22.75,22.77,22.65,22.73,1365407.460204324,8.6989,8.7066,8.6607,8.6913,1365407.4602
2013-10-15 11:00:00,22.73,22.88,22.72,22.83,1703017.343787123,8.6913,8.7487,8.6875,8.7295,1703017.3438
2013-10-15 11:30:00,22.83,22.88,22.77,22.81,833214.5402708482,8.7295,8.7487,8.7066,8.7219,833214.5403
2013-10-15 12:00:00,22.81,22.81,22.71,22.76,1072463.768115942,8.7219,8.7219,8.6837,8.7028,1072463.7681
2013-10-15 12:30:00,22.75,22.8,22.74,22.77,742931.8127821336,8.6989,8.7181,8.6951,8.7066,742931.8128
2013-10-15 13:00:00,22.77,22.84,22.77,22.8,999762.4138750298,8.7066,8.7334,8.7066,8.7181,999762.4139
2013-10-15 13:30:00,22.8,22.85,22.8,22.84,904965.5500118792,8.7181,8.7372,8.7181,8.7334,904965.55
2013-10-15 14:00:00,22.84,22.86,22.82,22.83,1183654.0746020433,8.7334,8.741,8.7257,8.7295,1183654.0746
2013-10-15 14:30:00,22.83,22.84,22.71,22.76,1799477.3105250653,8.7295,8.7334,8.6837,8.7028,1799477.3105
2013-10-15 15:00:00,22.76,22.84,22.72,22.82,1763364.2195295796,8.7028,8.7334,8.6875,8.7257,1763364.2195
2013-10-15 15:30:00,22.82,22.83,22.69,22.72,3151342.3616060824,8.7257,8.7295,8.676,8.6875,3151342.3616
2013-10-16 09:30:00,22.91,22.91,22.51,22.63,3993347.588500832,8.7601,8.7601,8.6072,8.6531,3993347.5885
2013-10-16 10:00:00,22.62,22.9,22.59,22.77,2410311.2378237112,8.6492,8.7563,8.6378,8.7066,2410311.2378
2013-10-16 10:30:00,22.78,22.89,22.73,22.75,1443098.1230696128,8.7104,8.7525,8.6913,8.6989,1443098.1231
2013-10-16 11:00:00,22.75,22.78,22.65,22.67,2644333.5709194583,8.6989,8.7104,8.6607,8.6684,2644333.5709
2013-10-16 11:30:00,22.67,22.73,22.65,22.69,1842955.5713946307,8.6684,8.6913,8.6607,8.676,1842955.5714
2013-10-16 12:00:00,22.69,22.75,22.65,22.69,2481587.0753148017,8.676,8.6989,8.6607,8.676,2481587.0753
2013-10-16 12:30:00,22.69,22.7,22.59,22.61,2227369.921596579,8.676,8.6798,8.6378,8.6454,2227369.9216
2013-10-16 13:00:00,22.61,22.64,22.56,22.63,2158707.531480161,8.6454,8.6569,8.6263,8.6531,2158707.5315
2013-10-16 13:30:00,22.63,22.66,22.59,22.61,1521263.958184842,8.6531,8.6645,8.6378,8.6454,1521263.9582
2013-10-16 14:00:00,22.61,22.62,22.52,22.52,3171774.7683535283,8.6454,8.6492,8.611,8.611,3171774.7684
2013-10-16 14:30:00,22.53,22.56,22.44,22.46,2479448.800190069,8.6148,8.6263,8.5804,8.5881,2479448.8002
2013-10-16 15:00:00,22.46,22.54,22.4,22.46,3072938.9403658826,8.5881,8.6186,8.5651,8.5881,3072938.9404
2013-10-16 15:30:00,22.46,22.56,22.38,22.51,6478973.627940129,8.5881,8.6263,8.5575,8.6072,6478973.6279
2013-10-17 09:30:00,21.15,21.72,21.14,21.68,20643383.22641958,8.0872,8.3051,8.0833,8.2898,20643383.2264
2013-10-17 10:00:00,21.68,21.79,21.51,21.59,10617486.338797815,8.2898,8.3319,8.2248,8.2554,10617486.3388
2013-10-17 10:30:00,21.59,21.68,21.55,21.68,7367545.735329057,8.2554,8.2898,8.2401,8.2898,7367545.7353
2013-10-17 11:00:00,21.67,21.8,21.64,21.66,5044428.605369447,8.286,8.3357,8.2745,8.2822,5044428.6054
2013-10-17 11:30:00,21.66,21.72,21.65,21.7,2981468.2822523164,8.2822,8.3051,8.2783,8.2975,2981468.2823
2013-10-17 12:00:00,21.7,21.76,21.68,21.69,2870040.389641245,8.2975,8.3204,8.2898,8.2936,2870040.3896
2013-10-17 12:30:00,21.69,21.83,21.68,21.75,2056070.325492992,8.2936,8.3472,8.2898,8.3166,2056070.3255
2013-10-17 13:00:00,21.74,21.76,21.65,21.68,2618199.097172725,8.3128,8.3204,8.2783,8.2898,2618199.0972
2013-10-17 13:30:00,21.68,21.78,21.66,21.66,1840579.7101449275,8.2898,8.328,8.2822,8.2822,1840579.7101
2013-10-17 14:00:00,21.66,21.69,21.59,21.6,2330957.4720836305,8.2822,8.2936,8.2554,8.2592,2330957.4721
2013-10-17 14:30:00,21.6,21.63,21.52,21.6,3676882.8700403897,8.2592,8.2707,8.2286,8.2592,3676882.87
2013-10-17 15:00:00,21.6,21.65,21.51,21.52,3590876.6928011407,8.2592,8.2783,8.2248,8.2286,3590876.6928
2013-10-17 15:30:00,21.52,21.65,21.5,21.64,7195770.966975529,8.2286,8.2783,8.221,8.2745,7195770.967
2013-10-18 09:30:00,21.71,21.72,21.24,21.26,11465431.21881682,8.3013,8.3051,8.1216,8.1292,11465431.2188
2013-10-18 10:00:00,21.26,21.49,21.25,21.47,5709907.341411262,8.1292,8.2172,8.1254,8.2095,5709907.3414
2013-10-18 10:30:00,21.47,21.49,21.42,21.44,4272986.457590877,8.2095,8.2172,8.1904,8.198,4272986.4576
2013-10-18 11:00:00,21.44,21.48,21.42,21.47,3377524.3525778097,8.198,8.2133,8.1904,8.2095,3377524.3526
2013-10-18 11:30:00,21.47,21.48,21.4,21.42,2951532.4305060585,8.2095,8.2133,8.1827,8.1904,2951532.4305
2013-10-18 12:00:00,21.42,21.46,21.4,21.43,1605131.8602993586,8.1904,8.2057,8.1827,8.1942,1605131.8603
2013-10-18 12:30:00,21.43,21.44,21.37,21.38,1458541.2211926824,8.1942,8.198,8.1713,8.1751,1458541.2212
2013-10-18 13:00:00,21.38,21.42,21.34,21.34,1330719.8859586602,8.1751,8.1904,8.1598,8.1598,1330719.886
2013-10-18 13:30:00,21.34,21.38,21.32,21.36,2039914.4689950107,8.1598,8.1751,8.1522,8.1675,2039914.469
2013-10-18 14:00:00,21.35,22.04,21.31,22.03,9302447.137087194,8.1636,8.4275,8.1483,8.4236,9302447.1371
2013-10-18 14:30:00,22.04,22.17,21.87,22.05,12333570.919458304,8.4275,8.4772,8.3625,8.4313,12333570.9195
2013-10-18 15:00:00,22.05,22.14,21.98,22.0,4528391.541933951,8.4313,8.4657,8.4045,8.4122,4528391.5419
2013-10-18 15:30:00,22.0,22.1,21.95,21.97,7770254.217153719,8.4122,8.4504,8.393,8.4007,7770254.2172
2013-10-21 09:30:00,22.06,22.14,21.9,22.04,4576383.939177952,8.4351,8.4657,8.3739,8.4275,4576383.9392
2013-10-21 10:00:00,22.04,22.04,21.81,21.81,4246376.811594203,8.4275,8.4275,8.3395,8.3395,4246376.8116
2013-10-21 10:30:00,21.82,21.91,21.79,21.9,2230458.5412211926,8.3433,8.3778,8.3319,8.3739,2230458.5412
2013-10-21 11:00:00,21.9,21.92,21.87,21.9,1892135.899263483,8.3739,8.3816,8.3625,8.3739,1892135.8993
2013-10-21 11:30:00,21.9,21.9,21.87,21.9,1462817.771442148,8.3739,8.3739,8.3625,8.3739,1462817.7714
2013-10-21 12:00:00,21.89,21.95,21.89,21.9,1395580.8980755524,8.3701,8.393,8.3701,8.3739,1395580.8981
2013-10-21 12:30:00,21.9,21.91,21.88,21.91,1027559.990496555,8.3739,8.3778,8.3663,8.3778,1027559.9905
2013-10-21 13:00:00,21.91,21.91,21.87,21.89,1431693.9890710383,8.3778,8.3778,8.3625,8.3701,1431693.9891
2013-10-21 13:30:00,21.89,21.9,21.86,21.86,1527203.6113090997,8.3701,8.3739,8.3586,8.3586,1527203.6113
2013-10-21 14:00:00,21.86,21.87,21.76,21.79,2321929.199334759,8.3586,8.3625,8.3204,8.3319,2321929.1993
2013-10-21 14:30:00,21.79,21.79,21.72,21.74,2850558.3273936803,8.3319,8.3319,8.3051,8.3128,2850558.3274
2013-10-21 15:00:00,21.74,21.82,21.74,21.8,2061772.3924922785,8.3128,8.3433,8.3128,8.3357,2061772.3925
2013-10-21 15:30:00,21.81,21.87,21.78,21.87,4611309.099548587,8.3395,8.3625,8.328,8.3625,4611309.0995
2013-10-22 09:30:00,22.02,22.04,21.83,21.86,3190544.072226182,8.4198,8.4275,8.3472,8.3586,3190544.0722
2013-10-22 10:00:00,21.85,21.98,21.85,21.95,2103825.136612022,8.3548,8.4045,8.3548,8.393,2103825.1366
2013-10-22 10:30:00,21.95,21.96,21.71,21.88,2534806.367308149,8.393,8.3969,8.3013,8.3663,2534806.3673
2013-10-22 11:00:00,21.88,21.9,21.79,21.85,913518.6505108102,8.3663,8.3739,8.3319,8.3548,913518.6505
2013-10-22 11:30:00,21.85,21.9,21.8,21.9,1169398.9071038251,8.3548,8.3739,8.3357,8.3739,1169398.9071
2013-10-22 12:00:00,21.9,21.93,21.86,21.88,878118.3178902352,8.3739,8.3854,8.3586,8.3663,878118.3179
2013-10-22 12:30:00,21.88,21.89,21.83,21.88,776193.8702779758,8.3663,8.3701,8.3472,8.3663,776193.8703
2013-10-22 13:00:00,21.88,21.89,21.85,21.86,727251.1285340936,8.3663,8.3701,8.3548,8.3586,727251.1285
2013-10-22 13:30:00,21.86,21.87,21.81,21.85,1313613.6849607984,8.3586,8.3625,8.3395,8.3548,1313613.685
2013-10-22 14:00:00,21.85,21.92,21.82,21.85,1143264.433357092,8.3548,8.3816,8.3433,8.3548,1143264.4334
2013-10-22 14:30:00,21.85,21.9,21.81,21.86,2489427.4174388214,8.3548,8.3739,8.3395,8.3586,2489427.4174
2013-10-22 15:00:00,21.86,21.94,21.86,21.9,1506533.6184366834,8.3586,8.3892,8.3586,8.3739,1506533.6184
2013-10-22 15:30:00,21.9,21.91,21.79,21.81,3433594.678070801,8.3739,8.3778,8.3319,8.3395,3433594.6781
2013-10-23 09:30:00,21.8,22.0,21.74,21.9,2964599.667379425,8.3357,8.4122,8.3128,8.3739,2964599.6674
2013-10-23 10:00:00,21.9,22.0,21.85,21.95,1923022.0955096225,8.3739,8.4122,8.3548,8.393,1923022.0955
2013-10-23 10:30:00,21.95,21.98,21.79,21.85,1827274.8871465907,8.393,8.4045,8.3319,8.3548,1827274.8871
2013-10-23 11:00:00,21.85,21.9,21.79,21.87,1354953.670705631,8.3548,8.3739,8.3319,8.3625,1354953.6707
2013-10-23 11:30:00,21.87,21.91,21.82,21.83,986695.1770016633,8.3625,8.3778,8.3433,8.3472,986695.177
2013-10-23 12:00:00,21.83,21.84,21.73,21.74,1208838.2038488952,8.3472,8.351,8.3089,8.3128,1208838.2038
2013-10-23 12:30:00,21.74,21.81,21.72,21.8,623663.578047042,8.3128,8.3395,8.3051,8.3357,623663.578
2013-10-23 13:00:00,21.8,21.88,21.77,21.84,829413.1622713234,8.3357,8.3663,8.3242,8.351,829413.1623
2013-10-23 13:30:00,21.84,21.85,21.74,21.74,1008553.1004989308,8.351,8.3548,8.3128,8.3128,1008553.1005
2013-10-23 14:00:00,21.74,21.74,21.71,21.73,1075552.387740556,8.3128,8.3128,8.3013,8.3089,1075552.3877
2013-10-23 14:30:00,21.72,21.8,21.72,21.79,964362.0812544548,8.3051,8.3357,8.3051,8.3319,964362.0813
2013-10-23 15:00:00,21.79,21.79,21.72,21.74,1539320.503682585,8.3319,8.3319,8.3051,8.3128,1539320.5037
2013-10-23 15:30:00,21.75,21.78,21.73,21.78,2438108.814445236,8.3166,8.328,8.3089,8.328,2438108.8144
2013-10-24 09:30:00,21.91,21.97,21.82,21.87,3111190.3064861014,8.3778,8.4007,8.3433,8.3625,3111190.3065
2013-10-24 10:00:00,21.87,21.95,21.84,21.93,1961273.4616298408,8.3625,8.393,8.351,8.3854,1961273.4616
2013-10-24 10:30:00,21.93,22.01,21.89,22.01,1313138.5127108577,8.3854,8.416,8.3701,8.416,1313138.5127
2013-10-24 11:00:00,22.01,22.03,21.92,22.02,1193395.1057258255,8.416,8.4236,8.3816,8.4198,1193395.1057
2013-10-24 11:30:00,22.01,22.04,21.99,21.99,794012.8296507484,8.416,8.4275,8.4083,8.4083,794012.8297
2013-10-24 12:00:00,21.99,22.06,21.99,22.04,761701.1166547873,8.4083,8.4351,8.4083,8.4275,761701.1167
2013-10-24 12:30:00,22.03,22.04,21.99,22.03,680684.2480399145,8.4236,8.4275,8.4083,8.4236,680684.248
2013-10-24 13:00:00,22.03,22.03,21.92,21.98,1426942.2665716324,8.4236,8.4236,8.3816,8.4045,1426942.2666
2013-10-24 13:30:00,21.98,22.01,21.96,21.99,982418.6267521976,8.4045,8.416,8.3969,8.4083,982418.6268
2013-10-24 14:00:00,21.99,22.03,21.98,22.03,1087431.693989071,8.4083,8.4236,8.4045,8.4236,1087431.694
2013-10-24 14:30:00,22.02,22.06,22.01,22.06,839391.779520076,8.4198,8.4351,8.416,8.4351,839391.7795
2013-10-24 15:00:00,22.06,22.1,22.04,22.06,2310287.479211214,8.4351,8.4504,8.4275,8.4351,2310287.4792
2013-10-24 15:30:00,22.06,22.07,21.99,22.03,4783321.454027085,8.4351,8.4389,8.4083,8.4236,4783321.454
2013-10-25 09:30:00,22.24,22.27,21.78,21.81,7403183.654074602,8.5039,8.5154,8.328,8.3395,7403183.6541
2013-10-25 10:00:00,21.81,21.86,21.6,21.61,3609170.824423854,8.3395,8.3586,8.2592,8.263,3609170.8244
2013-10-25 10:30:00,21.61,21.65,21.49,21.63,4619149.441672606,8.263,8.2783,8.2172,8.2707,4619149.4417
2013-10-25 11:00:00,21.63,21.66,21.54,21.66,1617248.752672844,8.2707,8.2822,8.2363,8.2822,1617248.7527
2013-10-25 11:30:00,21.66,21.71,21.58,21.58,1735566.6429080542,8.2822,8.3013,8.2516,8.2516,1735566.6429
2013-10-25 12:00:00,21.58,21.59,21.5,21.57,2258018.531717748,8.2516,8.2554,8.221,8.2477,2258018.5317
2013-10-25 12:30:00,21.57,21.64,21.53,21.64,1103587.5504870515,8.2477,8.2745,8.2325,8.2745,1103587.5505
2013-10-25 13:00:00,21.63,21.66,21.62,21.66,1771442.1477785695,8.2707,8.2822,8.2669,8.2822,1771442.1478
2013-10-25 13:30:00,21.66,21.68,21.59,21.63,1242575.433594678,8.2822,8.2898,8.2554,8.2707,1242575.4336
2013-10-25 14:00:00,21.63,21.76,21.63,21.76,1978142.076502732,8.2707,8.3204,8.2707,8.3204,1978142.0765
2013-10-25 14:30:00,21.76,21.8,21.75,21.79,1306248.515086719,8.3204,8.3357,8.3166,8.3319,1306248.5151
2013-10-25 15:00:00,21.79,21.79,21.68,21.69,2005939.6531242577,8.3319,8.3319,8.2898,8.2936,2005939.6531
2013-10-25 15:30:00,21.69,21.74,21.66,21.74,4680684.248039914,8.2936,8.3128,8.2822,8.3128,4680684.248
2013-10-28 09:30:00,21.78,21.89,21.77,21.84,2798051.793775244,8.328,8.3701,8.3242,8.351,2798051.7938
2013-10-28 10:00:00,21.84,21.88,21.78,21.78,1470420.5274411975,8.351,8.3663,8.328,8.328,1470420.5274
2013-10-28 10:30:00,21.79,21.84,21.72,21.77,1495604.6566880494,8.3319,8.351,8.3051,8.3242,1495604.6567
2013-10-28 11:00:00,21.77,21.77,21.66,21.74,1306723.6873366595,8.3242,8.3242,8.2822,8.3128,1306723.6873
2013-10-28 11:30:00,21.74,21.76,21.7,21.73,1103112.378237111,8.3128,8.3204,8.2975,8.3089,1103112.3782
2013-10-28 12:00:00,21.73,21.82,21.72,21.79,1147065.811356617,8.3089,8.3433,8.3051,8.3319,1147065.8114
2013-10-28 12:30:00,21.8,21.95,21.79,21.92,1311475.4098360655,8.3357,8.393,8.3319,8.3816,1311475.4098
2013-10-28 13:00:00,21.92,22.0,21.9,21.96,1150629.6032311714,8.3816,8.4122,8.3739,8.3969,1150629.6032
2013-10-28 13:30:00,21.96,22.0,21.93,21.97,778094.5592777382,8.3969,8.4122,8.3854,8.4007,778094.5593
2013-10-28 14:00:00,21.97,21.97,21.9,21.92,862437.6336421953,8.4007,8.4007,8.3739,8.3816,862437.6336
2013-10-28 14:30:00,21.92,21.95,21.89,21.89,876455.2150154432,8.3816,8.393,8.3701,8.3701,876455.215
2013-10-28 15:00:00,21.9,21.9,21.85,21.88,1151342.3616060822,8.3739,8.3739,8.3548,8.3663,1151342.3616
2013-10-28 15:30:00,21.89,21.89,21.81,21.88,2781658.351152293,8.3701,8.3701,8.3395,8.3663,2781658.3512
2013-10-29 09:30:00,22.01,22.09,21.92,22.06,2440009.503444999,8.416,8.4466,8.3816,8.4351,2440009.5034
2013-10-29 10:00:00,22.06,22.14,22.03,22.14,2499168.448562604,8.4351,8.4657,8.4236,8.4657,2499168.4486
2013-10-29 10:30:00,22.14,22.23,22.13,22.22,2221667.8545972914,8.4657,8.5001,8.4619,8.4963,2221667.8546
2013-10-29 11:00:00,22.21,22.35,22.2,22.26,3601805.6545497742,8.4925,8.546,8.4886,8.5116,3601805.6545
2013-10-29 11:30:00,22.26,22.3,22.24,22.3,2035400.332620575,8.5116,8.5269,8.5039,8.5269,2035400.3326
2013-10-29 12:00:00,22.3,22.3,22.26,22.3,1546685.6735566645,8.5269,8.5269,8.5116,8.5269,1546685.6736
2013-10-29 12:30:00,22.3,22.31,22.25,22.28,1081967.213114754,8.5269,8.5307,8.5078,8.5192,1081967.2131
2013-10-29 13:00:00,22.28,22.3,22.22,22.26,576383.939177952,8.5192,8.5269,8.4963,8.5116,576383.9392
2013-10-29 13:30:00,22.26,22.31,22.26,22.27,833689.7125207888,8.5116,8.5307,8.5116,8.5154,833689.7125
2013-10-29 14:00:00,22.27,22.37,22.27,22.36,1935376.574008078,8.5154,8.5536,8.5154,8.5498,1935376.574
2013-10-29 14:30:00,22.37,22.43,22.34,22.43,1929674.5070087907,8.5536,8.5766,8.5422,8.5766,1929674.507
2013-10-29 15:00:00,22.42,22.46,22.4,22.45,2529341.8864338323,8.5728,8.5881,8.5651,8.5842,2529341.8864
2013-10-29 15:30:00,22.45,22.46,22.35,22.46,4119743.406985032,8.5842,8.5881,8.546,8.5881,4119743.407
2013-10-30 09:30:00,22.52,22.52,22.26,22.26,2348776.431456403,8.611,8.611,8.5116,8.5116,2348776.4315
2013-10-30 10:00:00,22.27,22.27,22.11,22.19,1851508.6718935613,8.5154,8.5154,8.4542,8.4848,1851508.6719
2013-10-30 10:30:00,22.19,22.24,22.13,22.24,1496079.82893799,8.4848,8.5039,8.4619,8.5039,1496079.8289
2013-10-30 11:00:00,22.24,22.26,22.16,22.19,926110.715134236,8.5039,8.5116,8.4733,8.4848,926110.7151
2013-10-30 11:30:00,22.18,22.22,22.14,22.17,1133048.229983369,8.481,8.4963,8.4657,8.4772,1133048.23
2013-10-30 12:00:00,22.17,22.26,22.16,22.23,1000950.3444998811,8.4772,8.5116,8.4733,8.5001,1000950.3445
2013-10-30 12:30:00,22.23,22.39,22.23,22.34,1087669.2801140414,8.5001,8.5613,8.5001,8.5422,1087669.2801
2013-10-30 13:00:00,22.34,22.39,22.3,22.31,1018531.7177476836,8.5422,8.5613,8.5269,8.5307,1018531.7177
2013-10-30 13:30:00,22.3,22.33,22.27,22.31,777619.3870277976,8.5269,8.5384,8.5154,8.5307,777619.387
2013-10-30 14:00:00,22.31,22.36,22.14,22.19,2805416.9636493227,8.5307,8.5498,8.4657,8.4848,2805416.9636
2013-10-30 14:30:00,22.19,22.22,22.14,22.2,1620337.372297458,8.4848,8.4963,8.4657,8.4886,1620337.3723
2013-10-30 15:00:00,22.2,22.25,22.19,22.21,1174388.2157282014,8.4886,8.5078,8.4848,8.4925,1174388.2157
2013-10-30 15:30:00,22.22,22.24,22.18,22.19,1862200.047517225,8.4963,8.5039,8.481,8.4848,1862200.0475
2013-10-31 09:30:00,22.2,22.28,21.99,22.14,2821810.406272274,8.4886,8.5192,8.4083,8.4657,2821810.4063
2013-10-31 10:00:00,22.15,22.16,22.03,22.12,1570206.6999287242,8.4695,8.4733,8.4236,8.4581,1570206.6999
2013-10-31 10:30:00,22.12,22.19,22.04,22.13,1433357.0919458305,8.4581,8.4848,8.4275,8.4619,1433357.0919
2013-10-31 11:00:00,22.13,22.16,22.08,22.14,1050843.4307436445,8.4619,8.4733,8.4428,8.4657,1050843.4307
2013-10-31 11:30:00,22.14,22.19,22.14,22.18,890235.2102637206,8.4657,8.4848,8.4657,8.481,890235.2103
2013-10-31 12:00:00,22.19,22.21,22.17,22.2,873129.0092658589,8.4848,8.4925,8.4772,8.4886,873129.0093
2013-10-31 12:30:00,22.2,22.22,22.18,22.19,554050.8434307437,8.4886,8.4963,8.481,8.4848,554050.8434
2013-10-31 13:00:00,22.19,22.21,22.18,22.19,736041.8151579947,8.4848,8.4925,8.481,8.4848,736041.8152
2013-10-31 13:30:00,22.19,22.2,22.16,22.17,570919.4583036351,8.4848,8.4886,8.4733,8.4772,570919.4583
2013-10-31 14:00:00,22.16,22.26,22.15,22.25,1020669.9928724164,8.4733,8.5116,8.4695,8.5078,1020669.9929
2013-10-31 14:30:00,22.25,22.28,22.23,22.24,1102874.792112141,8.5078,8.5192,8.5001,8.5039,1102874.7921
2013-10-31 15:00:00,22.24,22.25,22.18,22.23,1397719.173200285,8.5039,8.5078,8.481,8.5001,1397719.1732
2013-10-31 15:30:00,22.22,22.27,22.18,22.19,4140888.572107389,8.4963,8.5154,8.481,8.4848,4140888.5721
2013-11-01 09:30:00,22.24,22.3,22.09,22.11,2761463.530529817,8.5039,8.5269,8.4466,8.4542,2761463.5305
2013-11-01 10:00:00,22.11,22.19,22.1,22.11,2228557.8522214303,8.4542,8.4848,8.4504,8.4542,2228557.8522
2013-11-01 10:30:00,22.11,22.19,22.08,22.14,1132097.8854834875,8.4542,8.4848,8.4428,8.4657,1132097.8855
2013-11-01 11:00:00,22.14,22.16,22.1,22.1,1486101.2116892373,8.4657,8.4733,8.4504,8.4504,1486101.2117
2013-11-01 11:30:00,22.11,22.11,22.02,22.03,1337134.7113328583,8.4542,8.4542,8.4198,8.4236,1337134.7113
2013-11-01 12:00:00,22.03,22.08,21.98,22.03,2424803.9914469,8.4236,8.4428,8.4045,8.4236,2424803.9914
2013-11-01 12:30:00,22.03,22.04,21.98,21.99,1098360.6557377048,8.4236,8.4275,8.4045,8.4083,1098360.6557
2013-11-01 13:00:00,21.99,22.0,21.88,21.88,1643383.2264195771,8.4083,8.4122,8.3663,8.3663,1643383.2264
2013-11-01 13:30:00,21.89,21.92,21.82,21.91,2115229.2706105965,8.3701,8.3816,8.3433,8.3778,2115229.2706
2013-11-01 14:00:00,21.91,21.94,21.87,21.89,1373010.216203374,8.3778,8.3892,8.3625,8.3701,1373010.2162
2013-11-01 14:30:00,21.89,21.89,21.84,21.88,1905915.8945117604,8.3701,8.3701,8.351,8.3663,1905915.8945
2013-11-01 15:00:00,21.88,21.92,21.87,21.89,2888809.693513898,8.3663,8.3816,8.3625,8.3701,2888809.6935
2013-11-01 15:30:00,21.88,21.9,21.84,21.85,4856973.152767878,8.3663,8.3739,8.351,8.3548,4856973.1528
2013-11-04 09:30:00,21.88,22.0,21.81,21.87,1628415.3005464482,8.3663,8.4122,8.3395,8.3625,1628415.3005
2013-11-04 10:00:00,21.87,21.91,21.83,21.88,1674982.1810406272,8.3625,8.3778,8.3472,8.3663,1674982.181
2013-11-04 10:30:00,21.88,21.9,21.76,21.76,1265146.1154668569,8.3663,8.3739,8.3204,8.3204,1265146.1155
2013-11-04 11:00:00,21.76,21.8,21.71,21.76,1709907.3414112616,8.3204,8.3357,8.3013,8.3204,1709907.3414
2013-11-04 11:30:00,21.76,21.77,21.69,21.72,1244476.1225944406,8.3204,8.3242,8.2936,8.3051,1244476.1226
2013-11-04 12:00:00,21.72,21.74,21.68,21.7,801377.9995248278,8.3051,8.3128,8.2898,8.2975,801377.9995
2013-11-04 12:30:00,21.7,21.72,21.68,21.68,793062.4851508673,8.2975,8.3051,8.2898,8.2898,793062.4852
2013-11-04 13:00:00,21.68,21.71,21.62,21.67,1633642.1952957949,8.2898,8.3013,8.2669,8.286,1633642.1953
2013-11-04 13:30:00,21.68,21.68,21.65,21.67,783559.0401520551,8.2898,8.2898,8.2783,8.286,783559.0402
2013-11-04 14:00:00,21.67,21.69,21.63,21.67,1159182.7037301022,8.286,8.2936,8.2707,8.286,1159182.7037
2013-11-04 14:30:00,21.67,21.68,21.62,21.63,1417676.4076977903,8.286,8.2898,8.2669,8.2707,1417676.4077
2013-11-04 15:00:00,21.63,21.66,21.6,21.65,1887859.3490140173,8.2707,8.2822,8.2592,8.2783,1887859.349
2013-11-04 15:30:00,21.65,21.65,21.6,21.62,3612734.616298408,8.2783,8.2783,8.2592,8.2669,3612734.6163
2013-11-05 09:30:00,21.58,21.61,21.31,21.32,3790924.210026135,8.2516,8.263,8.1483,8.1522,3790924.21
2013-11-05 10:00:00,21.32,21.44,21.26,21.35,3484200.522689475,8.1522,8.198,8.1292,8.1636,3484200.5227
2013-11-05 10:30:00,21.35,21.48,21.34,21.47,1855785.222143027,8.1636,8.2133,8.1598,8.2095,1855785.2221
2013-11-05 11:00:00,21.47,21.5,21.38,21.4,1641244.9512948445,8.2095,8.221,8.1751,8.1827,1641244.9513
2013-11-05 11:30:00,21.4,21.44,21.39,21.41,979330.0071275836,8.1827,8.198,8.1789,8.1866,979330.0071
2013-11-05 12:00:00,21.41,21.45,21.36,21.44,1090520.313613685,8.1866,8.2019,8.1675,8.198,1090520.3136
2013-11-05 12:30:00,21.45,21.5,21.42,21.49,858873.8417676408,8.2019,8.221,8.1904,8.2172,858873.8418
2013-11-05 13:00:00,21.49,21.53,21.47,21.5,1407697.790449038,8.2172,8.2325,8.2095,8.221,1407697.7904
2013-11-05 13:30:00,21.49,21.53,21.47,21.51,1763126.6334046093,8.2172,8.2325,8.2095,8.2248,1763126.6334
2013-11-05 14:00:00,21.51,21.55,21.48,21.53,1674982.1810406272,8.2248,8.2401,8.2133,8.2325,1674982.181
2013-11-05 14:30:00,21.53,21.53,21.49,21.49,1310762.6514611547,8.2325,8.2325,8.2172,8.2172,1310762.6515
2013-11-05 15:00:00,21.49,21.55,21.47,21.47,2011404.1339985745,8.2172,8.2401,8.2095,8.2095,2011404.134
2013-11-05 15:30:00,21.47,21.54,21.47,21.5,3546210.501306724,8.2095,8.2363,8.2095,8.221,3546210.5013
2013-11-06 09:30:00,21.7,22.04,21.52,22.02,11521026.372059872,8.2975,8.4275,8.2286,8.4198,11521026.3721
2013-11-06 10:00:00,22.02,22.55,21.98,22.5,15277738.180090284,8.4198,8.6225,8.4045,8.6034,15277738.1801
2013-11-06 10:30:00,22.5,22.6,22.25,22.27,5535281.53955809,8.6034,8.6416,8.5078,8.5154,5535281.5396
2013-11-06 11:00:00,22.27,22.42,22.23,22.38,3354240.91233072,8.5154,8.5728,8.5001,8.5575,3354240.9123
2013-11-06 11:30:00,22.38,22.38,22.18,22.27,2888572.1073889285,8.5575,8.5575,8.481,8.5154,2888572.1074
2013-11-06 12:00:00,22.27,22.35,22.25,22.29,1424566.4053219291,8.5154,8.546,8.5078,8.5231,1424566.4053
2013-11-06 12:30:00,22.29,22.31,22.24,22.28,1201235.4478498455,8.5231,8.5307,8.5039,8.5192,1201235.4478
2013-11-06 13:00:00,22.27,22.42,22.26,22.39,1359942.9793300072,8.5154,8.5728,8.5116,8.5613,1359942.9793
2013-11-06 13:30:00,22.39,22.43,22.35,22.43,1559277.7381800902,8.5613,8.5766,8.546,8.5766,1559277.7382
2013-11-06 14:00:00,22.43,22.65,22.42,22.59,3511285.3409360894,8.5766,8.6607,8.5728,8.6378,3511285.3409
2013-11-06 14:30:00,22.59,22.6,22.53,22.54,1859824.186267522,8.6378,8.6416,8.6148,8.6186,1859824.1863
2013-11-06 15:00:00,22.55,22.59,22.48,22.54,1913518.6505108103,8.6225,8.6378,8.5957,8.6186,1913518.6505
2013-11-06 15:30:00,22.54,22.54,22.35,22.43,5083867.902114517,8.6186,8.6186,8.546,8.5766,5083867.9021
2013-11-07 09:30:00,22.52,22.67,22.46,22.5,2728201.473033975,8.611,8.6684,8.5881,8.6034,2728201.473
2013-11-07 10:00:00,22.5,22.53,22.21,22.34,2397719.173200285,8.6034,8.6148,8.4925,8.5422,2397719.1732
2013-11-07 10:30:00,22.35,22.38,22.25,22.31,1584461.8674269423,8.546,8.5575,8.5078,8.5307,1584461.8674
2013-11-07 11:00:00,22.3,22.34,22.2,22.25,1383464.005702067,8.5269,8.5422,8.4886,8.5078,1383464.0057
2013-11-07 11:30:00,22.25,22.29,22.17,22.2,1551912.568306011,8.5078,8.5231,8.4772,8.4886,1551912.5683
2013-11-07 12:00:00,22.2,22.32,22.2,22.29,1327631.266334046,8.4886,8.5345,8.4886,8.5231,1327631.2663
2013-11-07 12:30:00,22.29,22.34,22.28,22.3,719648.372535044,8.5231,8.5422,8.5192,8.5269,719648.3725
2013-11-07 13:00:00,22.3,22.32,22.19,22.19,890710.3825136612,8.5269,8.5345,8.4848,8.4848,890710.3825
2013-11-07 13:30:00,22.19,22.24,22.1,22.15,1005226.8947493468,8.4848,8.5039,8.4504,8.4695,1005226.8947
2013-11-07 14:00:00,22.15,22.15,22.05,22.08,1256830.6010928962,8.4695,8.4695,8.4313,8.4428,1256830.6011
2013-11-07 14:30:00,22.08,22.16,22.02,22.13,1956284.1530054645,8.4428,8.4733,8.4198,8.4619,1956284.153
2013-11-07 15:00:00,22.13,22.16,22.07,22.08,1317890.2352102636,8.4619,8.4733,8.4389,8.4428,1317890.2352
2013-11-07 15:30:00,22.08,22.14,22.05,22.12,3070563.07911618,8.4428,8.4657,8.4313,8.4581,3070563.0791
2013-11-08 09:30:00,22.24,22.36,22.1,22.16,2434782.6086956523,8.5039,8.5498,8.4504,8.4733,2434782.6087
2013-11-08 10:00:00,22.16,22.26,22.08,22.14,2269422.665716322,8.4733,8.5116,8.4428,8.4657,2269422.6657
2013-11-08 10:30:00,22.14,22.2,22.1,22.16,1212877.1679733903,8.4657,8.4886,8.4504,8.4733,1212877.168
2013-11-08 11:00:00,22.16,22.19,22.12,22.15,1194583.0363506773,8.4733,8.4848,8.4581,8.4695,1194583.0364
2013-11-08 11:30:00,22.15,22.37,22.14,22.34,2077453.0767403184,8.4695,8.5536,8.4657,8.5422,2077453.0767
2013-11-08 12:00:00,22.34,22.38,22.24,22.36,1425041.5775718698,8.5422,8.5575,8.5039,8.5498,1425041.5776
2013-11-08 12:30:00,22.35,22.37,22.29,22.32,1358755.0487051555,8.546,8.5536,8.5231,8.5345,1358755.0487
2013-11-08 13:00:00,22.32,22.35,22.29,22.33,947018.2941316228,8.5345,8.546,8.5231,8.5384,947018.2941
2013-11-08 13:30:00,22.33,22.35,22.24,22.27,1301734.3787122832,8.5384,8.546,8.5039,8.5154,1301734.3787
2013-11-08 14:00:00,22.27,22.33,22.26,22.31,1139938.2276075075,8.5154,8.5384,8.5116,8.5307,1139938.2276
2013-11-08 14:30:00,22.31,22.33,22.3,22.31,911617.9615110478,8.5307,8.5384,8.5269,8.5307,911617.9615
2013-11-08 15:00:00,22.31,22.31,22.22,22.23,1132810.6438583988,8.5307,8.5307,8.4963,8.5001,1132810.6439
2013-11-08 15:30:00,22.23,22.31,22.23,22.31,2976716.5597529104,8.5001,8.5307,8.5001,8.5307,2976716.5598
2013-11-11 09:30:00,22.15,22.34,22.1,22.32,2571869.8028035164,8.4695,8.5422,8.4504,8.5345,2571869.8028
2013-11-11 10:00:00,22.32,22.33,22.15,22.17,1521026.3720598717,8.5345,8.5384,8.4695,8.4772,1521026.3721
2013-11-11 10:30:00,22.17,22.25,22.16,22.23,1249703.0173437872,8.4772,8.5078,8.4733,8.5001,1249703.0173
2013-11-11 11:00:00,22.23,22.24,22.18,22.21,1048705.1556189118,8.5001,8.5039,8.481,8.4925,1048705.1556
2013-11-11 11:30:00,22.2,22.28,22.2,22.28,777144.214777857,8.4886,8.5192,8.4886,8.5192,777144.2148
2013-11-11 12:00:00,22.27,22.28,22.24,22.27,657875.9800427655,8.5154,8.5192,8.5039,8.5154,657875.98
2013-11-11 12:30:00,22.27,22.27,22.25,22.26,619862.2000475172,8.5154,8.5154,8.5078,8.5116,619862.2
2013-11-11 13:00:00,22.26,22.27,22.18,22.19,546685.6735566643,8.5116,8.5154,8.481,8.4848,546685.6736
2013-11-11 13:30:00,22.2,22.25,22.2,22.22,735329.056783084,8.4886,8.5078,8.4886,8.4963,735329.0568
2013-11-11 14:00:00,22.22,22.24,22.2,22.24,532905.6783083868,8.4963,8.5039,8.4886,8.5039,532905.6783
2013-11-11 14:30:00,22.23,22.24,22.19,22.19,538370.1591827037,8.5001,8.5039,8.4848,8.4848,538370.1592
2013-11-11 15:00:00,22.19,22.22,22.19,22.21,950344.499881207,8.4848,8.4963,8.4848,8.4925,950344.4999
2013-11-11 15:30:00,22.22,22.26,22.18,22.24,2906391.0667617014,8.4963,8.5116,8.481,8.5039,2906391.0668
2013-11-12 09:30:00,21.95,22.39,21.87,22.3,4462105.013067237,8.393,8.5613,8.3625,8.5269,4462105.0131
2013-11-12 10:00:00,22.3,22.35,22.21,22.29,1543121.8816821098,8.5269,8.546,8.4925,8.5231,1543121.8817
2013-11-12 10:30:00,22.29,22.35,22.25,22.26,1653124.2575433594,8.5231,8.546,8.5078,8.5116,1653124.2575
2013-11-12 11:00:00,22.26,22.27,22.16,22.18,1648134.948918983,8.5116,8.5154,8.4733,8.481,1648134.9489
2013-11-12 11:30:00,22.19,22.34,22.15,22.33,1995723.4497505347,8.4848,8.5422,8.4695,8.5384,1995723.4498
2013-11-12 12:00:00,22.33,22.35,22.24,22.24,1345212.6395818484,8.5384,8.546,8.5039,8.5039,1345212.6396
2013-11-12 12:30:00,22.24,22.3,22.24,22.25,737229.7457828464,8.5039,8.5269,8.5039,8.5078,737229.7458
2013-11-12 13:00:00,22.25,22.29,22.22,22.23,913518.6505108102,8.5078,8.5231,8.4963,8.5001,913518.6505
2013-11-12 13:30:00,22.24,22.28,22.23,22.24,1115466.8567355666,8.5039,8.5192,8.5001,8.5039,1115466.8567
2013-11-12 14:00:00,22.24,22.25,22.21,22.24,1018769.303872654,8.5039,8.5078,8.4925,8.5039,1018769.3039
2013-11-12 14:30:00,22.24,22.28,22.22,22.27,705393.2050368258,8.5039,8.5192,8.4963,8.5154,705393.205
2013-11-12 15:00:00,22.27,22.29,22.22,22.23,1215728.201473034,8.5154,8.5231,8.4963,8.5001,1215728.2015
2013-11-12 15:30:00,22.23,22.24,22.17,22.24,3516512.235685436,8.5001,8.5039,8.4772,8.5039,3516512.2357
2013-11-13 09:30:00,22.14,22.23,22.08,22.14,1631028.7479211215,8.4657,8.5001,8.4428,8.4657,1631028.7479
2013-11-13 10:00:00,22.14,22.24,22.12,22.22,1609645.9966737942,8.4657,8.5039,8.4581,8.4963,1609645.9967
2013-11-13 10:30:00,22.21,22.27,22.2,22.22,805179.3775243526,8.4925,8.5154,8.4886,8.4963,805179.3775
2013-11-13 11:00:00,22.22,22.24,22.14,22.19,871703.4925160371,8.4963,8.5039,8.4657,8.4848,871703.4925
2013-11-13 11:30:00,22.19,22.22,22.14,22.15,1019482.0622475648,8.4848,8.4963,8.4657,8.4695,1019482.0622
2013-11-13 12:00:00,22.16,22.25,22.14,22.24,850795.9135186506,8.4733,8.5078,8.4657,8.5039,850795.9135
2013-11-13 12:30:00,22.24,22.24,22.19,22.19,790686.6239011642,8.5039,8.5039,8.4848,8.4848,790686.6239
2013-11-13 13:00:00,22.19,22.22,22.15,22.2,567118.0803041103,8.4848,8.4963,8.4695,8.4886,567118.0803
2013-11-13 13:30:00,22.2,22.23,22.19,22.22,880969.3513898789,8.4886,8.5001,8.4848,8.4963,880969.3514
2013-11-13 14:00:00,22.22,22.23,22.16,22.19,1108339.2729864577,8.4963,8.5001,8.4733,8.4848,1108339.273
2013-11-13 14:30:00,22.19,22.2,22.17,22.18,808030.4110239962,8.4848,8.4886,8.4772,8.481,808030.411
2013-11-13 15:00:00,22.18,22.25,22.18,22.24,846994.5355191258,8.481,8.5078,8.481,8.5039,846994.5355
2013-11-13 15:30:00,22.24,22.32,22.23,22.32,4184129.246851984,8.5039,8.5345,8.5001,8.5345,4184129.2469
2013-11-14 09:30:00,22.35,22.43,22.24,22.26,3819434.545022571,8.546,8.5766,8.5039,8.5116,3819434.545
2013-11-14 10:00:00,22.27,22.3,22.17,22.28,2278213.352340224,8.5154,8.5269,8.4772,8.5192,2278213.3523
2013-11-14 10:30:00,22.28,22.37,22.27,22.36,2399144.689950107,8.5192,8.5536,8.5154,8.5498,2399144.69
2013-11-14 11:00:00,22.36,22.41,22.34,22.38,1473746.7331907817,8.5498,8.5689,8.5422,8.5575,1473746.7332
2013-11-14 11:30:00,22.38,22.51,22.35,22.44,1687336.659539083,8.5575,8.6072,8.546,8.5804,1687336.6595
2013-11-14 12:00:00,22.44,22.45,22.38,22.4,853171.7747683536,8.5804,8.5842,8.5575,8.5651,853171.7748
2013-11-14 12:30:00,22.4,22.43,22.35,22.36,731052.5065336184,8.5651,8.5766,8.546,8.5498,731052.5065
2013-11-14 13:00:00,22.36,22.38,22.33,22.37,763126.6334046092,8.5498,8.5575,8.5384,8.5536,763126.6334
2013-11-14 13:30:00,22.37,22.39,22.35,22.39,808743.1693989071,8.5536,8.5613,8.546,8.5613,808743.1694
2013-11-14 14:00:00,22.4,22.43,22.32,22.33,994773.1052506532,8.5651,8.5766,8.5345,8.5384,994773.1053
2013-11-14 14:30:00,22.33,22.34,22.28,22.3,1099548.5863625566,8.5384,8.5422,8.5192,8.5269,1099548.5864
2013-11-14 15:00:00,22.3,22.33,22.25,22.26,1539795.6759325257,8.5269,8.5384,8.5078,8.5116,1539795.6759
2013-11-14 15:30:00,22.26,22.28,22.24,22.25,3046329.294369209,8.5116,8.5192,8.5039,8.5078,3046329.2944
2013-11-15 09:30:00,22.32,22.36,22.16,22.2,4296032.311712996,8.5345,8.5498,8.4733,8.4886,4296032.3117
2013-11-15 10:00:00,22.19,22.26,22.18,22.26,2219529.579472559,8.4848,8.5116,8.481,8.5116,2219529.5795
2013-11-15 10:30:00,22.26,22.28,22.23,22.25,1171062.0099786173,8.5116,8.5192,8.5001,8.5078,1171062.01
2013-11-15 11:00:00,22.25,22.25,22.21,22.22,819672.131147541,8.5078,8.5078,8.4925,8.4963,819672.1311
2013-11-15 11:30:00,22.22,22.22,22.11,22.12,973152.767878356,8.4963,8.4963,8.4542,8.4581,973152.7679
2013-11-15 12:00:00,22.12,22.14,22.1,22.1,760275.5999049656,8.4581,8.4657,8.4504,8.4504,760275.5999
2013-11-15 12:30:00,22.1,22.15,22.09,22.1,989783.796626277,8.4504,8.4695,8.4466,8.4504,989783.7966
2013-11-15 13:00:00,22.1,22.14,22.1,22.11,1010691.3756236637,8.4504,8.4657,8.4504,8.4542,1010691.3756
2013-11-15 13:30:00,22.12,22.12,22.03,22.03,1025421.7153718224,8.4581,8.4581,8.4236,8.4236,1025421.7154
2013-11-15 14:00:00,22.03,22.08,22.02,22.08,1425991.922071751,8.4236,8.4428,8.4198,8.4428,1425991.9221
2013-11-15 14:30:00,22.08,22.12,22.07,22.11,1782371.1095272035,8.4428,8.4581,8.4389,8.4542,1782371.1095
2013-11-15 15:00:00,22.11,22.16,22.11,22.14,1523877.405559515,8.4542,8.4733,8.4542,8.4657,1523877.4056
2013-11-15 15:30:00,22.14,22.18,22.13,22.14,4908054.169636494,8.4657,8.481,8.4619,8.4657,4908054.1696
2013-11-18 09:30:00,22.03,22.18,21.84,21.84,4176288.904727964,8.4236,8.481,8.351,8.351,4176288.9047
2013-11-18 10:00:00,21.84,21.84,21.77,21.8,3370396.7688287003,8.351,8.351,8.3242,8.3357,3370396.7688
2013-11-18 10:30:00,21.8,21.98,21.79,21.93,3903777.619387028,8.3357,8.4045,8.3319,8.3854,3903777.6194
2013-11-18 11:00:00,21.93,21.96,21.88,21.95,2222618.199097173,8.3854,8.3969,8.3663,8.393,2222618.1991
2013-11-18 11:30:00,21.94,21.95,21.91,21.92,1198146.8282252315,8.3892,8.393,8.3778,8.3816,1198146.8282
2013-11-18 12:00:00,21.92,21.93,21.9,21.92,1083155.1437396056,8.3816,8.3854,8.3739,8.3816,1083155.1437
2013-11-18 12:30:00,21.91,21.94,21.9,21.9,858161.0833927299,8.3778,8.3892,8.3739,8.3739,858161.0834
2013-11-18 13:00:00,21.9,21.93,21.89,21.93,1030411.0239961988,8.3739,8.3854,8.3701,8.3854,1030411.024
2013-11-18 13:30:00,21.93,21.94,21.89,21.93,928961.7486338798,8.3854,8.3892,8.3701,8.3854,928961.7486
2013-11-18 14:00:00,21.93,21.99,21.92,21.98,1036113.090995486,8.3854,8.4083,8.3816,8.4045,1036113.091
2013-11-18 14:30:00,21.98,21.99,21.91,21.94,1950582.086006177,8.4045,8.4083,8.3778,8.3892,1950582.086
2013-11-18 15:00:00,21.94,21.94,21.83,21.89,2133998.5744832503,8.3892,8.3892,8.3472,8.3701,2133998.5745
2013-11-18 15:30:00,21.89,21.92,21.87,21.92,4270135.424091233,8.3701,8.3816,8.3625,8.3816,4270135.4241
2013-11-19 09:30:00,22.07,22.1,21.87,22.0,4062009.978617249,8.4389,8.4504,8.3625,8.4122,4062009.9786
2013-11-19 10:00:00,22.0,22.05,21.94,21.94,2451176.051318603,8.4122,8.4313,8.3892,8.3892,2451176.0513
2013-11-19 10:30:00,21.94,22.0,21.92,21.95,1077928.248990259,8.3892,8.4122,8.3816,8.393,1077928.249
2013-11-19 11:00:00,21.95,21.97,21.86,21.9,1577571.8698028035,8.393,8.4007,8.3586,8.3739,1577571.8698
2013-11-19 11:30:00,21.9,21.94,21.89,21.93,960323.1171299596,8.3739,8.3892,8.3701,8.3854,960323.1171
2013-11-19 12:00:00,21.93,22.02,21.89,22.0,1637681.1594202898,8.3854,8.4198,8.3701,8.4122,1637681.1594
2013-11-19 12:30:00,22.0,22.0,21.93,21.94,614635.3052981707,8.4122,8.4122,8.3854,8.3892,614635.3053
2013-11-19 13:00:00,21.94,21.98,21.92,21.92,1203136.136849608,8.3892,8.4045,8.3816,8.3816,1203136.1368
2013-11-19 13:30:00,21.92,21.95,21.91,21.92,1496317.4150629605,8.3816,8.393,8.3778,8.3816,1496317.4151
2013-11-19 14:00:00,21.92,21.96,21.92,21.95,1435020.1948206224,8.3816,8.3969,8.3816,8.393,1435020.1948
2013-11-19 14:30:00,21.95,22.06,21.95,21.99,2045378.949869328,8.393,8.4351,8.393,8.4083,2045378.9499
2013-11-19 15:00:00,21.98,22.02,21.98,22.0,1222855.7852221432,8.4045,8.4198,8.4045,8.4122,1222855.7852
2013-11-19 15:30:00,22.01,22.01,21.93,21.94,2751484.9132810645,8.416,8.416,8.3854,8.3892,2751484.9133
2013-11-20 09:30:00,22.09,22.1,21.56,21.6,5576146.353052982,8.4466,8.4504,8.2439,8.2592,5576146.3531
2013-11-20 10:00:00,21.6,21.68,21.43,21.57,9357567.118080303,8.2592,8.2898,8.1942,8.2477,9357567.1181
2013-11-20 10:30:00,21.57,21.68,21.56,21.65,3709907.341411262,8.2477,8.2898,8.2439,8.2783,3709907.3414
2013-11-20 11:00:00,21.65,21.65,21.44,21.47,4761938.702779758,8.2783,8.2783,8.198,8.2095,4761938.7028
2013-11-20 11:30:00,21.47,21.55,21.46,21.47,3704918.032786885,8.2095,8.2401,8.2057,8.2095,3704918.0328
2013-11-20 12:00:00,21.48,21.49,21.36,21.4,3543597.0539320502,8.2133,8.2172,8.1675,8.1827,3543597.0539
2013-11-20 12:30:00,21.4,21.41,21.26,21.31,4966025.184129247,8.1827,8.1866,8.1292,8.1483,4966025.1841
2013-11-20 13:00:00,21.31,21.31,21.16,21.28,6653837.015918271,8.1483,8.1483,8.091,8.1369,6653837.0159
2013-11-20 13:30:00,21.29,21.4,21.28,21.39,3927536.231884058,8.1407,8.1827,8.1369,8.1789,3927536.2319
2013-11-20 14:00:00,21.39,21.41,21.21,21.22,6776669.042527917,8.1789,8.1866,8.1101,8.1139,6776669.0425
2013-11-20 14:30:00,21.21,21.26,21.12,21.14,4332382.988833453,8.1101,8.1292,8.0757,8.0833,4332382.9888
2013-11-20 15:00:00,21.14,21.14,20.99,21.09,8130197.196483726,8.0833,8.0833,8.026,8.0642,8130197.1965
2013-11-20 15:30:00,21.09,21.23,21.08,21.2,9712995.961035876,8.0642,8.1177,8.0604,8.1063,9712995.961
2013-11-21 09:30:00,21.37,21.38,21.1,21.25,5432881.91969589,8.1713,8.1751,8.068,8.1254,5432881.9197
2013-11-21 10:00:00,21.25,21.34,21.23,21.3,2697077.690662865,8.1254,8.1598,8.1177,8.1445,2697077.6907
2013-11-21 10:30:00,21.3,21.3,21.2,21.25,3045616.535994298,8.1445,8.1445,8.1063,8.1254,3045616.536
2013-11-21 11:00:00,21.25,21.26,21.18,21.21,1790686.6239011642,8.1254,8.1292,8.0986,8.1101,1790686.6239
2013-11-21 11:30:00,21.21,21.24,21.11,21.12,2126395.8184842006,8.1101,8.1216,8.0719,8.0757,2126395.8185
2013-11-21 12:00:00,21.12,21.13,21.03,21.09,3872416.250890948,8.0757,8.0795,8.0413,8.0642,3872416.2509
2013-11-21 12:30:00,21.09,21.09,21.02,21.06,2674744.594915657,8.0642,8.0642,8.0374,8.0527,2674744.5949
2013-11-21 13:00:00,21.05,21.15,21.05,21.11,2445236.3981943456,8.0489,8.0872,8.0489,8.0719,2445236.3982
2013-11-21 13:30:00,21.12,21.18,21.09,21.16,1849132.8106438585,8.0757,8.0986,8.0642,8.091,1849132.8106
2013-11-21 14:00:00,21.16,21.27,21.16,21.25,2480399.14468995,8.091,8.133,8.091,8.1254,2480399.1447
2013-11-21 14:30:00,21.24,21.26,21.23,21.25,1575196.0085531003,8.1216,8.1292,8.1177,8.1254,1575196.0086
2013-11-21 15:00:00,21.25,21.26,21.18,21.21,2329769.541458779,8.1254,8.1292,8.0986,8.1101,2329769.5415
2013-11-21 15:30:00,21.21,21.22,21.12,21.15,6081967.213114754,8.1101,8.1139,8.0757,8.0872,6081967.2131
2013-11-22 09:30:00,21.2,21.26,21.15,21.17,3478260.8695652173,8.1063,8.1292,8.0872,8.0948,3478260.8696
2013-11-22 10:00:00,21.17,21.26,21.14,21.23,2762176.288904728,8.0948,8.1292,8.0833,8.1177,2762176.2889
2013-11-22 10:30:00,21.22,21.26,21.15,21.15,1749109.0520313615,8.1139,8.1292,8.0872,8.0872,1749109.052
2013-11-22 11:00:00,21.15,21.19,21.14,21.18,1373010.216203374,8.0872,8.1024,8.0833,8.0986,1373010.2162
2013-11-22 11:30:00,21.19,21.25,21.18,21.19,1238774.0555951532,8.1024,8.1254,8.0986,8.1024,1238774.0556
2013-11-22 12:00:00,21.18,21.22,21.18,21.21,1343787.1228320266,8.0986,8.1139,8.0986,8.1101,1343787.1228
2013-11-22 12:30:00,21.21,21.23,21.18,21.18,875742.4566405322,8.1101,8.1177,8.0986,8.0986,875742.4566
2013-11-22 13:00:00,21.18,21.18,21.12,21.15,1589451.1760513186,8.0986,8.0986,8.0757,8.0872,1589451.1761
2013-11-22 13:30:00,21.15,21.18,21.12,21.13,1402946.0679496315,8.0872,8.0986,8.0757,8.0795,1402946.0679
2013-11-22 14:00:00,21.13,21.2,21.13,21.18,1444998.812069375,8.0795,8.1063,8.0795,8.0986,1444998.8121
2013-11-22 14:30:00,21.19,21.19,21.15,21.18,1654312.188168211,8.1024,8.1024,8.0872,8.0986,1654312.1882
2013-11-22 15:00:00,21.18,21.2,21.18,21.18,1754335.9467807082,8.0986,8.1063,8.0986,8.0986,1754335.9468
2013-11-22 15:30:00,21.18,21.19,21.15,21.18,4121881.682109765,8.0986,8.1024,8.0872,8.0986,4121881.6821
2013-11-25 09:30:00,21.34,21.36,20.76,20.83,9437158.469945356,8.1598,8.1675,7.938,7.9648,9437158.4699
2013-11-25 10:00:00,20.82,20.84,20.42,20.42,12598479.448800191,7.961,7.9686,7.808,7.808,12598479.4488
2013-11-25 10:30:00,20.42,20.71,20.4,20.7,12377761.93870278,7.808,7.9189,7.8004,7.9151,12377761.9387
2013-11-25 11:00:00,20.7,20.75,20.61,20.63,6866239.01164172,7.9151,7.9342,7.8807,7.8883,6866239.0116
2013-11-25 11:30:00,20.63,20.74,20.62,20.71,3182941.3162271325,7.8883,7.9304,7.8845,7.9189,3182941.3162
2013-11-25 12:00:00,20.72,20.79,20.7,20.71,1888096.935138988,7.9227,7.9495,7.9151,7.9189,1888096.9351
2013-11-25 12:30:00,20.71,20.78,20.67,20.67,1925635.542884296,7.9189,7.9457,7.9036,7.9036,1925635.5429
2013-11-25 13:00:00,20.67,20.71,20.66,20.69,1999524.8277500595,7.9036,7.9189,7.8998,7.9113,1999524.8278
2013-11-25 13:30:00,20.69,20.73,20.67,20.69,6090757.899738655,7.9113,7.9266,7.9036,7.9113,6090757.8997
2013-11-25 14:00:00,20.69,20.73,20.66,20.73,2709194.5830363506,7.9113,7.9266,7.8998,7.9266,2709194.583
2013-11-25 14:30:00,20.73,20.75,20.64,20.64,3005226.8947493467,7.9266,7.9342,7.8921,7.8921,3005226.8947
2013-11-25 15:00:00,20.64,20.69,20.62,20.67,3754335.946780708,7.8921,7.9113,7.8845,7.9036,3754335.9468
2013-11-25 15:30:00,20.67,20.69,20.62,20.65,9143977.191732002,7.9036,7.9113,7.8845,7.896,9143977.1917
2013-11-26 09:30:00,20.72,20.74,20.28,20.31,8920171.062009979,7.9227,7.9304,7.7545,7.766,8920171.062
2013-11-26 10:00:00,20.31,20.57,20.23,20.56,8985507.246376812,7.766,7.8654,7.7354,7.8616,8985507.2464
2013-11-26 10:30:00,20.56,20.6,20.44,20.45,4198384.414350202,7.8616,7.8768,7.8157,7.8195,4198384.4144
2013-11-26 11:00:00,20.44,20.48,20.38,20.39,2854834.8776431456,7.8157,7.831,7.7927,7.7965,2854834.8776
2013-11-26 11:30:00,20.39,20.43,20.36,20.39,1937277.2630078404,7.7965,7.8118,7.7851,7.7965,1937277.263
2013-11-26 12:00:00,20.39,20.44,20.37,20.41,1938702.7797576624,7.7965,7.8157,7.7889,7.8042,1938702.7798
2013-11-26 12:30:00,20.41,20.57,20.4,20.48,2585887.384176764,7.8042,7.8654,7.8004,7.831,2585887.3842
2013-11-26 13:00:00,20.48,20.57,20.46,20.47,1781420.7650273223,7.831,7.8654,7.8233,7.8271,1781420.765
2013-11-26 13:30:00,20.47,20.49,20.43,20.44,1779757.6621525304,7.8271,7.8348,7.8118,7.8157,1779757.6622
2013-11-26 14:00:00,20.44,20.46,20.39,20.43,2131860.2993585174,7.8157,7.8233,7.7965,7.8118,2131860.2994
2013-11-26 14:30:00,20.43,20.66,20.38,20.6,3378474.6970776906,7.8118,7.8998,7.7927,7.8768,3378474.6971
2013-11-26 15:00:00,20.6,20.72,20.57,20.66,3783559.040152055,7.8768,7.9227,7.8654,7.8998,3783559.0402
2013-11-26 15:30:00,20.66,20.69,20.5,20.52,6692325.96816346,7.8998,7.9113,7.8386,7.8463,6692325.9682
2013-11-27 09:30:00,20.74,20.99,20.69,20.91,5795438.34640057,7.9304,8.026,7.9113,7.9954,5795438.3464
2013-11-27 10:00:00,20.92,20.92,20.81,20.85,4185079.591351865,7.9992,7.9992,7.9571,7.9724,4185079.5914
2013-11-27 10:30:00,20.85,20.89,20.81,20.82,2469707.7690662867,7.9724,7.9877,7.9571,7.961,2469707.7691
2013-11-27 11:00:00,20.83,20.87,20.81,20.87,1614397.7191732004,7.9648,7.9801,7.9571,7.9801,1614397.7192
2013-11-27 11:30:00,20.87,20.92,20.86,20.92,1788548.3487764315,7.9801,7.9992,7.9763,7.9992,1788548.3488
2013-11-27 12:00:00,20.91,20.92,20.87,20.87,1367308.1492040865,7.9954,7.9992,7.9801,7.9801,1367308.1492
2013-11-27 12:30:00,20.87,20.89,20.77,20.77,1574483.2501781897,7.9801,7.9877,7.9419,7.9419,1574483.2502
2013-11-27 13:00:00,20.77,20.79,20.76,20.77,840817.2962698978,7.9419,7.9495,7.938,7.9419,840817.2963
2013-11-27 13:30:00,20.77,20.78,20.7,20.7,1733428.3677833215,7.9419,7.9457,7.9151,7.9151,1733428.3678
2013-11-27 14:00:00,20.7,20.8,20.7,20.77,1148253.7419814684,7.9151,7.9533,7.9151,7.9419,1148253.742
2013-11-27 14:30:00,20.77,20.82,20.74,20.81,1429318.127821335,7.9419,7.961,7.9304,7.9571,1429318.1278
2013-11-27 15:00:00,20.81,20.81,20.74,20.75,1265621.287716797,7.9571,7.9571,7.9304,7.9342,1265621.2877
2013-11-27 15:30:00,20.76,20.78,20.73,20.75,2838441.435020195,7.938,7.9457,7.9266,7.9342,2838441.435
2013-11-29 09:30:00,20.95,21.22,20.92,21.2,5252316.46471846,8.0107,8.1139,7.9992,8.1063,5252316.4647
2013-11-29 10:00:00,21.2,21.36,21.16,21.31,3680684.248039914,8.1063,8.1675,8.091,8.1483,3680684.248
2013-11-29 10:30:00,21.31,21.31,21.22,21.25,2134473.746733191,8.1483,8.1483,8.1139,8.1254,2134473.7467
2013-11-29 11:00:00,21.26,21.33,21.25,21.26,2245188.880969352,8.1292,8.156,8.1254,8.1292,2245188.881
2013-11-29 11:30:00,21.26,21.3,21.24,21.26,1523877.405559515,8.1292,8.1445,8.1216,8.1292,1523877.4056
2013-11-29 12:00:00,21.26,21.31,21.26,21.3,1519125.6830601094,8.1292,8.1483,8.1292,8.1445,1519125.6831
2013-11-29 12:30:00,21.3,21.31,21.24,21.27,3902589.688762176,8.1445,8.1483,8.1216,8.133,3902589.6888
2013-12-02 09:30:00,21.98,22.34,21.95,22.17,16418626.752197672,8.4045,8.5422,8.393,8.4772,16418626.7522
2013-12-02 10:00:00,22.18,22.2,22.0,22.07,6178664.765977667,8.481,8.4886,8.4122,8.4389,6178664.766
2013-12-02 10:30:00,22.07,22.09,21.92,22.08,3829413.162271324,8.4389,8.4466,8.3816,8.4428,3829413.1623
2013-12-02 11:00:00,22.08,22.08,21.73,21.77,4792112.140650986,8.4428,8.4428,8.3089,8.3242,4792112.1407
2013-12-02 11:30:00,21.77,21.84,21.71,21.78,2818721.78664766,8.3242,8.351,8.3013,8.328,2818721.7866
2013-12-02 12:00:00,21.78,21.84,21.74,21.83,1822760.750772155,8.328,8.351,8.3128,8.3472,1822760.7508
2013-12-02 12:30:00,21.83,21.88,21.75,21.78,1904965.5500118795,8.3472,8.3663,8.3166,8.328,1904965.55
2013-12-02 13:00:00,21.78,21.78,21.63,21.63,2046329.2943692089,8.328,8.328,8.2707,8.2707,2046329.2944
2013-12-02 13:30:00,21.62,21.7,21.58,21.69,1978617.248752673,8.2669,8.2975,8.2516,8.2936,1978617.2488
2013-12-02 14:00:00,21.69,21.71,21.65,21.66,1816345.9253979567,8.2936,8.3013,8.2783,8.2822,1816345.9254
2013-12-02 14:30:00,21.66,21.68,21.6,21.67,2189831.313851272,8.2822,8.2898,8.2592,8.286,2189831.3139
2013-12-02 15:00:00,21.67,21.68,21.59,21.6,2336184.366832977,8.286,8.2898,8.2554,8.2592,2336184.3668
2013-12-02 15:30:00,21.6,21.64,21.56,21.61,5554763.601805654,8.2592,8.2745,8.2439,8.263,5554763.6018
2013-12-03 09:30:00,21.82,21.84,21.58,21.76,4793300.071275838,8.3433,8.351,8.2516,8.3204,4793300.0713
2013-12-03 10:00:00,21.75,21.82,21.71,21.75,3248752.672843906,8.3166,8.3433,8.3013,8.3166,3248752.6728
2013-12-03 10:30:00,21.74,21.98,21.74,21.86,3168923.7348538847,8.3128,8.4045,8.3128,8.3586,3168923.7349
2013-12-03 11:00:00,21.86,21.98,21.84,21.9,3083392.729864576,8.3586,8.4045,8.351,8.3739,3083392.7299
2013-12-03 11:30:00,21.9,21.9,21.77,21.82,1666904.252791637,8.3739,8.3739,8.3242,8.3433,1666904.2528
2013-12-03 12:00:00,21.82,21.87,21.8,21.82,1313376.098835828,8.3433,8.3625,8.3357,8.3433,1313376.0988
2013-12-03 12:30:00,21.82,21.87,21.81,21.85,915419.3395105726,8.3433,8.3625,8.3395,8.3548,915419.3395
2013-12-03 13:00:00,21.85,21.85,21.79,21.79,858161.0833927299,8.3548,8.3548,8.3319,8.3319,858161.0834
2013-12-03 13:30:00,21.79,21.81,21.75,21.8,1062247.5647422192,8.3319,8.3395,8.3166,8.3357,1062247.5647
2013-12-03 14:00:00,21.8,21.9,21.79,21.9,1435020.1948206224,8.3357,8.3739,8.3319,8.3739,1435020.1948
2013-12-03 14:30:00,21.9,21.94,21.87,21.87,1305298.1705868377,8.3739,8.3892,8.3625,8.3625,1305298.1706
2013-12-03 15:00:00,21.87,21.87,21.79,21.8,1375386.0774530768,8.3625,8.3625,8.3319,8.3357,1375386.0775
2013-12-03 15:30:00,21.8,21.87,21.79,21.86,3393442.62295082,8.3357,8.3625,8.3319,8.3586,3393442.623
2013-12-04 09:30:00,21.6,21.61,21.26,21.5,7026134.473746734,8.2592,8.263,8.1292,8.221,7026134.4737
2013-12-04 10:00:00,21.5,21.69,21.48,21.64,4520076.027559991,8.221,8.2936,8.2133,8.2745,4520076.0276
2013-12-04 10:30:00,21.64,21.68,21.57,21.63,2008790.686623901,8.2745,8.2898,8.2477,8.2707,2008790.6866
2013-12-04 11:00:00,21.63,21.63,21.55,21.56,2487764.3145640297,8.2707,8.2707,8.2401,8.2439,2487764.3146
2013-12-04 11:30:00,21.56,21.59,21.55,21.55,2072463.768115942,8.2439,8.2554,8.2401,8.2401,2072463.7681
2013-12-04 12:00:00,21.56,21.57,21.47,21.56,1973865.526253267,8.2439,8.2477,8.2095,8.2439,1973865.5263
2013-12-04 12:30:00,21.57,21.65,21.54,21.56,2669280.11404134,8.2477,8.2783,8.2363,8.2439,2669280.114
2013-12-04 13:00:00,21.56,21.6,21.42,21.42,1468757.4245664054,8.2439,8.2592,8.1904,8.1904,1468757.4246
2013-12-04 13:30:00,21.42,21.42,21.35,21.42,1669992.8724162509,8.1904,8.1904,8.1636,8.1904,1669992.8724
2013-12-04 14:00:00,21.42,21.46,21.39,21.42,1249465.431218817,8.1904,8.2057,8.1789,8.1904,1249465.4312
2013-12-04 14:30:00,21.42,21.5,21.42,21.46,1557139.4630553576,8.1904,8.221,8.1904,8.2057,1557139.4631
2013-12-04 15:00:00,21.45,21.57,21.42,21.55,2433357.0919458303,8.2019,8.2477,8.1904,8.2401,2433357.0919
2013-12-04 15:30:00,21.55,21.56,21.5,21.5,3645046.329294369,8.2401,8.2439,8.221,8.221,3645046.3293
2013-12-05 09:30:00,21.5,21.57,21.39,21.53,2922309.3371347114,8.221,8.2477,8.1789,8.2325,2922309.3371
2013-12-05 10:00:00,21.52,21.58,21.48,21.55,1734141.1261582323,8.2286,8.2516,8.2133,8.2401,1734141.1262
2013-12-05 10:30:00,21.55,21.64,21.52,21.55,1545260.1568068424,8.2401,8.2745,8.2286,8.2401,1545260.1568
2013-12-05 11:00:00,21.55,21.61,21.53,21.59,1146828.2252316466,8.2401,8.263,8.2325,8.2554,1146828.2252
2013-12-05 11:30:00,21.59,21.72,21.55,21.71,1708006.6524114993,8.2554,8.3051,8.2401,8.3013,1708006.6524
2013-12-05 12:00:00,21.71,21.72,21.63,21.67,1254692.3259681636,8.3013,8.3051,8.2707,8.286,1254692.326
2013-12-05 12:30:00,21.67,21.74,21.67,21.73,1698978.3796626278,8.286,8.3128,8.286,8.3089,1698978.3797
2013-12-05 13:00:00,21.73,21.74,21.7,21.73,1279638.869090045,8.3089,8.3128,8.2975,8.3089,1279638.8691
2013-12-05 13:30:00,21.72,21.74,21.65,21.68,1135661.6773580422,8.3051,8.3128,8.2783,8.2898,1135661.6774
2013-12-05 14:00:00,21.68,21.7,21.67,21.69,1300784.034212402,8.2898,8.2975,8.286,8.2936,1300784.0342
2013-12-05 14:30:00,21.69,21.72,21.63,21.64,977666.9042527915,8.2936,8.3051,8.2707,8.2745,977666.9043
2013-12-05 15:00:00,21.64,21.66,21.6,21.62,1395105.7258256115,8.2745,8.2822,8.2592,8.2669,1395105.7258
2013-12-05 15:30:00,21.62,21.68,21.59,21.64,2387740.5559515324,8.2669,8.2898,8.2554,8.2745,2387740.556
2013-12-06 09:30:00,21.77,21.88,21.76,21.87,2310049.893086244,8.3242,8.3663,8.3204,8.3625,2310049.8931
2013-12-06 10:00:00,21.88,21.93,21.87,21.91,2176051.3186029936,8.3663,8.3854,8.3625,8.3778,2176051.3186
2013-12-06 10:30:00,21.91,21.95,21.88,21.95,2300308.8619624614,8.3778,8.393,8.3663,8.393,2300308.862
2013-12-06 11:00:00,21.94,22.0,21.93,22.0,1744357.3295319553,8.3892,8.4122,8.3854,8.4122,1744357.3295
2013-12-06 11:30:00,21.99,22.06,21.98,22.01,2304110.2399619864,8.4083,8.4351,8.4045,8.416,2304110.24
2013-12-06 12:00:00,22.01,22.03,21.98,22.0,1187455.452601568,8.416,8.4236,8.4045,8.4122,1187455.4526
2013-12-06 12:30:00,22.0,22.04,22.0,22.02,1153718.2228557852,8.4122,8.4275,8.4122,8.4198,1153718.2229
2013-12-06 13:00:00,22.01,22.03,22.0,22.01,1328106.4385839868,8.416,8.4236,8.4122,8.416,1328106.4386
2013-12-06 13:30:00,22.0,22.04,22.0,22.01,826086.9565217391,8.4122,8.4275,8.4122,8.416,826086.9565
2013-12-06 14:00:00,22.01,22.02,21.98,21.98,844381.0881444524,8.416,8.4198,8.4045,8.4045,844381.0881
2013-12-06 14:30:00,21.98,21.98,21.94,21.95,713233.5471608458,8.4045,8.4045,8.3892,8.393,713233.5472
2013-12-06 15:00:00,21.96,21.96,21.91,21.92,807792.824899026,8.3969,8.3969,8.3778,8.3816,807792.8249
2013-12-06 15:30:00,21.91,21.92,21.88,21.89,2631028.7479211213,8.3778,8.3816,8.3663,8.3701,2631028.7479
2013-12-09 09:30:00,21.97,21.99,21.76,21.85,2908529.341886434,8.4007,8.4083,8.3204,8.3548,2908529.3419
2013-12-09 10:00:00,21.85,21.87,21.76,21.76,1421002.613447375,8.3548,8.3625,8.3204,8.3204,1421002.6134
2013-12-09 10:30:00,21.76,21.86,21.7,21.84,1693751.4849132812,8.3204,8.3586,8.2975,8.351,1693751.4849
2013-12-09 11:00:00,21.84,21.9,21.84,21.88,929674.5070087909,8.351,8.3739,8.351,8.3663,929674.507
2013-12-09 11:30:00,21.88,21.88,21.81,21.81,1082679.971489665,8.3663,8.3663,8.3395,8.3395,1082679.9715
2013-12-09 12:00:00,21.81,21.84,21.75,21.76,879543.8346400571,8.3395,8.351,8.3166,8.3204,879543.8346
2013-12-09 12:30:00,21.76,21.79,21.74,21.76,1476597.766690425,8.3204,8.3319,8.3128,8.3204,1476597.7667
2013-12-09 13:00:00,21.77,21.81,21.73,21.8,837015.918270373,8.3242,8.3395,8.3089,8.3357,837015.9183
2013-12-09 13:30:00,21.79,21.8,21.74,21.75,610596.3411736755,8.3319,8.3357,8.3128,8.3166,610596.3412
2013-12-09 14:00:00,21.75,21.78,21.73,21.77,753148.0161558565,8.3166,8.328,8.3089,8.3242,753148.0162
2013-12-09 14:30:00,21.77,21.82,21.77,21.8,832264.195770967,8.3242,8.3433,8.3242,8.3357,832264.1958
2013-12-09 15:00:00,21.8,21.81,21.76,21.77,992634.8301259208,8.3357,8.3395,8.3204,8.3242,992634.8301
2013-12-09 15:30:00,21.77,21.79,21.73,21.76,2473271.560940841,8.3242,8.3319,8.3089,8.3204,2473271.5609
2013-12-10 09:30:00,21.73,21.95,21.73,21.95,3216916.132097885,8.3089,8.393,8.3089,8.393,3216916.1321
2013-12-10 10:00:00,21.94,21.97,21.9,21.96,2486813.9700641483,8.3892,8.4007,8.3739,8.3969,2486813.9701
2013-12-10 10:30:00,21.96,22.01,21.94,21.95,1654312.188168211,8.3969,8.416,8.3892,8.393,1654312.1882
2013-12-10 11:00:00,21.95,21.95,21.9,21.91,1373247.802328344,8.393,8.393,8.3739,8.3778,1373247.8023
2013-12-10 11:30:00,21.91,21.92,21.88,21.89,1298645.7590876692,8.3778,8.3816,8.3663,8.3701,1298645.7591
2013-12-10 12:00:00,21.89,21.9,21.88,21.89,1142789.2611071514,8.3701,8.3739,8.3663,8.3701,1142789.2611
2013-12-10 12:30:00,21.89,21.96,21.88,21.96,853884.5331432645,8.3701,8.3969,8.3663,8.3969,853884.5331
2013-12-10 13:00:00,21.96,21.96,21.9,21.92,866714.1838916608,8.3969,8.3969,8.3739,8.3816,866714.1839
2013-12-10 13:30:00,21.92,21.94,21.87,21.9,1436683.2976954146,8.3816,8.3892,8.3625,8.3739,1436683.2977
2013-12-10 14:00:00,21.9,21.91,21.89,21.91,1162746.4956046566,8.3739,8.3778,8.3701,8.3778,1162746.4956
2013-12-10 14:30:00,21.91,21.91,21.88,21.9,1094321.69161321,8.3778,8.3778,8.3663,8.3739,1094321.6916
2013-12-10 15:00:00,21.9,21.92,21.88,21.89,1129959.610358755,8.3739,8.3816,8.3663,8.3701,1129959.6104
2013-12-10 15:30:00,21.89,21.9,21.85,21.85,2689237.3485388453,8.3701,8.3739,8.3548,8.3548,2689237.3485
2013-12-11 09:30:00,21.84,21.92,21.73,21.84,2042765.5024946544,8.351,8.3816,8.3089,8.351,2042765.5025
2013-12-11 10:00:00,21.84,21.86,21.75,21.77,1599667.3794250416,8.351,8.3586,8.3166,8.3242,1599667.3794
2013-12-11 10:30:00,21.76,21.84,21.76,21.8,1252554.050843431,8.3204,8.351,8.3204,8.3357,1252554.0508
2013-12-11 11:00:00,21.81,21.86,21.79,21.79,704205.2744119744,8.3395,8.3586,8.3319,8.3319,704205.2744
2013-12-11 11:30:00,21.79,21.81,21.75,21.77,877167.9733903541,8.3319,8.3395,8.3166,8.3242,877167.9734
2013-12-11 12:00:00,21.77,21.77,21.62,21.62,1449512.948443811,8.3242,8.3242,8.2669,8.2669,1449512.9484
2013-12-11 12:30:00,21.62,21.68,21.62,21.67,1203136.136849608,8.2669,8.2898,8.2669,8.286,1203136.1368
2013-12-11 13:00:00,21.68,21.75,21.68,21.71,926585.8873841768,8.2898,8.3166,8.2898,8.3013,926585.8874
2013-12-11 13:30:00,21.71,21.74,21.68,21.71,854597.2915181754,8.3013,8.3128,8.2898,8.3013,854597.2915
2013-12-11 14:00:00,21.71,21.75,21.66,21.75,1350914.7065811355,8.3013,8.3166,8.2822,8.3166,1350914.7066
2013-12-11 14:30:00,21.75,21.76,21.68,21.72,1427417.4388215728,8.3166,8.3204,8.2898,8.3051,1427417.4388
2013-12-11 15:00:00,21.72,21.74,21.68,21.7,1823948.6813970064,8.3051,8.3128,8.2898,8.2975,1823948.6814
2013-12-11 15:30:00,21.69,21.7,21.6,21.62,2982893.7990021384,8.2936,8.2975,8.2592,8.2669,2982893.799
2013-12-12 09:30:00,21.64,21.74,21.55,21.74,2590876.69280114,8.2745,8.3128,8.2401,8.3128,2590876.6928
2013-12-12 10:00:00,21.74,21.81,21.67,21.71,2212164.4095984795,8.3128,8.3395,8.286,8.3013,2212164.4096
2013-12-12 10:30:00,21.71,21.86,21.71,21.83,1456640.53219292,8.3013,8.3586,8.3013,8.3472,1456640.5322
2013-12-12 11:00:00,21.83,21.87,21.72,21.73,1496079.82893799,8.3472,8.3625,8.3051,8.3089,1496079.8289
2013-12-12 11:30:00,21.73,21.77,21.68,21.71,907578.9973865526,8.3089,8.3242,8.2898,8.3013,907578.9974
2013-12-12 12:00:00,21.71,21.73,21.65,21.66,1209788.5483487763,8.3013,8.3089,8.2783,8.2822,1209788.5483
2013-12-12 12:30:00,21.66,21.72,21.6,21.7,958422.4281301972,8.2822,8.3051,8.2592,8.2975,958422.4281
2013-12-12 13:00:00,21.69,21.82,21.68,21.82,1008553.1004989308,8.2936,8.3433,8.2898,8.3433,1008553.1005
2013-12-12 13:30:00,21.82,21.82,21.73,21.74,801615.585649798,8.3433,8.3433,8.3089,8.3128,801615.5856
2013-12-12 14:00:00,21.75,21.78,21.73,21.75,703730.1021620338,8.3166,8.328,8.3089,8.3166,703730.1022
2013-12-12 14:30:00,21.75,21.76,21.7,21.73,990021.3827512474,8.3166,8.3204,8.2975,8.3089,990021.3828
2013-12-12 15:00:00,21.73,21.75,21.69,21.72,867189.3561416013,8.3089,8.3166,8.2936,8.3051,867189.3561
2013-12-12 15:30:00,21.72,21.73,21.62,21.62,2651698.740793538,8.3051,8.3089,8.2669,8.2669,2651698.7408
2013-12-13 09:30:00,21.74,21.96,21.68,21.75,2467331.907816584,8.3128,8.3969,8.2898,8.3166,2467331.9078
2013-12-13 10:00:00,21.75,21.84,21.64,21.69,1371347.1133285817,8.3166,8.351,8.2745,8.2936,1371347.1133
2013-12-13 10:30:00,21.69,21.83,21.69,21.82,1421240.199572345,8.2936,8.3472,8.2936,8.3433,1421240.1996
2013-12-13 11:00:00,21.82,21.84,21.76,21.79,1546448.087431694,8.3433,8.351,8.3204,8.3319,1546448.0874
2013-12-13 11:30:00,21.79,21.84,21.78,21.81,1075314.8016155856,8.3319,8.351,8.328,8.3395,1075314.8016
2013-12-13 12:00:00,21.8,21.83,21.77,21.82,876217.6288904728,8.3357,8.3472,8.3242,8.3433,876217.6289
2013-12-13 12:30:00,21.82,21.82,21.76,21.77,689712.520788786,8.3433,8.3433,8.3204,8.3242,689712.5208
2013-12-13 13:00:00,21.77,21.82,21.76,21.81,775956.2841530055,8.3242,8.3433,8.3204,8.3395,775956.2842
2013-12-13 13:30:00,21.81,21.85,21.8,21.8,809218.3416488477,8.3395,8.3548,8.3357,8.3357,809218.3416
2013-12-13 14:00:00,21.8,21.81,21.72,21.74,1366357.8047042054,8.3357,8.3395,8.3051,8.3128,1366357.8047
2013-12-13 14:30:00,21.74,21.76,21.72,21.76,746258.0185317177,8.3128,8.3204,8.3051,8.3204,746258.0185
2013-12-13 15:00:00,21.76,21.82,21.76,21.79,1387978.1420765028,8.3204,8.3433,8.3204,8.3319,1387978.1421
2013-12-13 15:30:00,21.79,21.81,21.68,21.69,2489427.4174388214,8.3319,8.3395,8.2898,8.2936,2489427.4174
2013-12-16 09:30:00,21.99,22.26,21.89,22.26,4919220.717510098,8.4083,8.5116,8.3701,8.5116,4919220.7175
2013-12-16 10:00:00,22.26,22.3,22.21,22.27,4128058.921358993,8.5116,8.5269,8.4925,8.5154,4128058.9214
2013-12-16 10:30:00,22.27,22.33,22.22,22.3,3037301.0216203374,8.5154,8.5384,8.4963,8.5269,3037301.0216
2013-12-16 11:00:00,22.3,22.37,22.27,22.28,2371109.527203612,8.5269,8.5536,8.5154,8.5192,2371109.5272
2013-12-16 11:30:00,22.28,22.32,22.2,22.27,1775481.111903065,8.5192,8.5345,8.4886,8.5154,1775481.1119
2013-12-16 12:00:00,22.27,22.3,22.19,22.29,1536707.0563079116,8.5154,8.5269,8.4848,8.5231,1536707.0563
2013-12-16 12:30:00,22.29,22.33,22.27,22.29,1353765.7400807794,8.5231,8.5384,8.5154,8.5231,1353765.7401
2013-12-16 13:00:00,22.29,22.35,22.22,22.34,1294606.7949631745,8.5231,8.546,8.4963,8.5422,1294606.795
2013-12-16 13:30:00,22.34,22.41,22.32,22.4,1670705.630791162,8.5422,8.5689,8.5345,8.5651,1670705.6308
2013-12-16 14:00:00,22.41,22.43,22.35,22.4,1599429.7933000713,8.5689,8.5766,8.546,8.5651,1599429.7933
2013-12-16 14:30:00,22.4,22.41,22.35,22.36,1256830.6010928962,8.5651,8.5689,8.546,8.5498,1256830.6011
2013-12-16 15:00:00,22.37,22.42,22.34,22.35,1956046.566880494,8.5536,8.5728,8.5422,8.546,1956046.5669
2013-12-16 15:30:00,22.35,22.38,22.32,22.35,3827750.059396531,8.546,8.5575,8.5345,8.546,3827750.0594
2013-12-17 09:30:00,21.95,22.26,21.89,22.22,7633879.781420765,8.393,8.5116,8.3701,8.4963,7633879.7814
2013-12-17 10:00:00,22.22,22.29,22.17,22.22,2957709.6697552865,8.4963,8.5231,8.4772,8.4963,2957709.6698
2013-12-17 10:30:00,22.22,22.3,22.2,22.26,2540983.606557377,8.4963,8.5269,8.4886,8.5116,2540983.6066
2013-12-17 11:00:00,22.27,22.3,22.24,22.25,2818009.028272749,8.5154,8.5269,8.5039,8.5078,2818009.0283
2013-12-17 11:30:00,22.25,22.41,22.24,22.3,3445711.5704442863,8.5078,8.5689,8.5039,8.5269,3445711.5704
2013-12-17 12:00:00,22.3,22.34,22.2,22.22,1783559.0401520552,8.5269,8.5422,8.4886,8.4963,1783559.0402
2013-12-17 12:30:00,22.22,22.24,22.15,22.19,1593490.1401758138,8.4963,8.5039,8.4695,8.4848,1593490.1402
2013-12-17 13:00:00,22.19,22.22,22.16,22.2,998099.3110002376,8.4848,8.4963,8.4733,8.4886,998099.311
2013-12-17 13:30:00,22.2,22.24,22.19,22.19,1220479.92397244,8.4886,8.5039,8.4848,8.4848,1220479.924
2013-12-17 14:00:00,22.19,22.24,22.16,22.17,1550487.051556189,8.4848,8.5039,8.4733,8.4772,1550487.0516
2013-12-17 14:30:00,22.17,22.17,22.11,22.14,1392729.8645759088,8.4772,8.4772,8.4542,8.4657,1392729.8646
2013-12-17 15:00:00,22.14,22.16,22.13,22.16,1399857.448325018,8.4657,8.4733,8.4619,8.4733,1399857.4483
2013-12-17 15:30:00,22.15,22.17,22.1,22.13,3307198.8595866,8.4695,8.4772,8.4504,8.4619,3307198.8596
2013-12-18 09:30:00,22.23,22.35,22.06,22.14,2927536.231884058,8.5001,8.546,8.4351,8.4657,2927536.2319
2013-12-18 10:00:00,22.14,22.15,22.06,22.06,2342124.0199572346,8.4657,8.4695,8.4351,8.4351,2342124.02
2013-12-18 10:30:00,22.06,22.09,22.01,22.01,1504395.3433119506,8.4351,8.4466,8.416,8.416,1504395.3433
2013-12-18 11:00:00,22.01,22.07,22.01,22.02,848895.2245188882,8.416,8.4389,8.416,8.4198,848895.2245
2013-12-18 11:30:00,22.02,22.03,21.94,21.94,1885958.6600142552,8.4198,8.4236,8.3892,8.3892,1885958.66
2013-12-18 12:00:00,21.94,22.01,21.92,21.95,1155618.9118555477,8.3892,8.416,8.3816,8.393,1155618.9119
2013-12-18 12:30:00,21.94,21.95,21.86,21.87,1038488.9522451888,8.3892,8.393,8.3586,8.3625,1038488.9522
2013-12-18 13:00:00,21.87,21.89,21.79,21.84,1460917.0824423854,8.3625,8.3701,8.3319,8.351,1460917.0824
2013-12-18 13:30:00,21.83,21.92,21.78,21.86,1391541.9339510573,8.3472,8.3816,8.328,8.3586,1391541.934
2013-12-18 14:00:00,21.85,22.12,21.7,22.02,3077215.4906153483,8.3548,8.4581,8.2975,8.4198,3077215.4906
2013-12-18 14:30:00,22.03,22.12,22.02,22.09,2465668.804941792,8.4236,8.4581,8.4198,8.4466,2465668.8049
2013-12-18 15:00:00,22.09,22.2,22.07,22.19,2659776.669042528,8.4466,8.4886,8.4389,8.4848,2659776.669
2013-12-18 15:30:00,22.19,22.38,22.19,22.37,7868377.286766453,8.4848,8.5575,8.4848,8.5536,7868377.2868
2013-12-19 09:30:00,22.31,22.36,22.14,22.24,3530529.817058684,8.5307,8.5498,8.4657,8.5039,3530529.8171
2013-12-19 10:00:00,22.24,22.24,22.07,22.14,2407697.7904490377,8.5039,8.5039,8.4389,8.4657,2407697.7904
2013-12-19 10:30:00,22.14,22.19,22.13,22.15,1542646.709432169,8.4657,8.4848,8.4619,8.4695,1542646.7094
2013-12-19 11:00:00,22.15,22.21,22.13,22.21,987883.1076265146,8.4695,8.4925,8.4619,8.4925,987883.1076
2013-12-19 11:30:00,22.21,22.23,22.2,22.22,1230458.5412211928,8.4925,8.5001,8.4886,8.4963,1230458.5412
2013-12-19 12:00:00,22.22,22.22,22.16,22.21,932287.954383464,8.4963,8.4963,8.4733,8.4925,932287.9544
2013-12-19 12:30:00,22.21,22.25,22.19,22.22,730339.7481587075,8.4925,8.5078,8.4848,8.4963,730339.7482
2013-12-19 13:00:00,22.22,22.33,22.21,22.32,1184604.4191019244,8.4963,8.5384,8.4925,8.5345,1184604.4191
2013-12-19 13:30:00,22.32,22.32,22.28,22.32,1099548.5863625566,8.5345,8.5345,8.5192,8.5345,1099548.5864
2013-12-19 14:00:00,22.32,22.43,22.32,22.38,1629365.6450463294,8.5345,8.5766,8.5345,8.5575,1629365.645
2013-12-19 14:30:00,22.38,22.43,22.37,22.39,1413875.0296982655,8.5575,8.5766,8.5536,8.5613,1413875.0297
2013-12-19 15:00:00,22.38,22.46,22.38,22.46,1875267.284390592,8.5575,8.5881,8.5575,8.5881,1875267.2844
2013-12-19 15:30:00,22.46,22.49,22.44,22.48,4616535.994297933,8.5881,8.5995,8.5804,8.5957,4616535.9943
2013-12-20 09:30:00,22.48,22.79,22.46,22.77,9724162.50890948,8.5957,8.7142,8.5881,8.7066,9724162.5089
2013-12-20 10:00:00,22.77,22.89,22.7,22.83,3380375.3860774534,8.7066,8.7525,8.6798,8.7295,3380375.3861
2013-12-20 10:30:00,22.83,22.91,22.82,22.85,2295081.9672131147,8.7295,8.7601,8.7257,8.7372,2295081.9672
2013-12-20 11:00:00,22.84,22.93,22.83,22.9,1924685.1983844144,8.7334,8.7678,8.7295,8.7563,1924685.1984
2013-12-20 11:30:00,22.9,22.98,22.9,22.96,2304347.8260869565,8.7563,8.7869,8.7563,8.7792,2304347.8261
2013-12-20 12:00:00,22.96,22.98,22.95,22.96,1023758.6124970302,8.7792,8.7869,8.7754,8.7792,1023758.6125
2013-12-20 12:30:00,22.97,22.98,22.95,22.96,832026.6096459967,8.7831,8.7869,8.7754,8.7792,832026.6096
2013-12-20 13:00:00,22.96,23.02,22.95,22.97,1218104.062722737,8.7792,8.8022,8.7754,8.7831,1218104.0627
2013-12-20 13:30:00,22.97,23.0,22.94,22.99,1240674.7445949158,8.7831,8.7945,8.7716,8.7907,1240674.7446
2013-12-20 14:00:00,22.99,23.04,22.99,22.99,1385602.2808267998,8.7907,8.8098,8.7907,8.7907,1385602.2808
2013-12-20 14:30:00,22.99,23.07,22.96,22.98,2389403.6588263246,8.7907,8.8213,8.7792,8.7869,2389403.6588
2013-12-20 15:00:00,22.98,22.98,22.85,22.88,2960085.531004989,8.7869,8.7869,8.7372,8.7487,2960085.531
2013-12-20 15:30:00,22.88,22.98,22.85,22.98,4992634.8301259205,8.7487,8.7869,8.7372,8.7869,4992634.8301
2013-12-23 09:30:00,23.12,23.15,23.01,23.02,3876692.8011404136,8.8404,8.8519,8.7984,8.8022,3876692.8011
2013-12-23 10:00:00,23.02,23.07,22.98,23.06,2846519.363269185,8.8022,8.8213,8.7869,8.8175,2846519.3633
2013-12-23 10:30:00,23.06,23.07,23.0,23.06,4776431.456402946,8.8175,8.8213,8.7945,8.8175,4776431.4564
2013-12-23 11:00:00,23.06,23.07,23.01,23.05,4918270.373010216,8.8175,8.8213,8.7984,8.8137,4918270.373
2013-12-23 11:30:00,23.05,23.09,23.04,23.05,1333333.3333333333,8.8137,8.829,8.8098,8.8137,1333333.3333
2013-12-23 12:00:00,23.05,23.11,23.03,23.11,1803041.10239962,8.8137,8.8366,8.806,8.8366,1803041.1024
2013-12-23 12:30:00,23.11,23.12,23.04,23.05,756949.3941553814,8.8366,8.8404,8.8098,8.8137,756949.3942
2013-12-23 13:00:00,23.05,23.1,23.04,23.07,706581.1356616773,8.8137,8.8328,8.8098,8.8213,706581.1357
2013-12-23 13:30:00,23.07,23.09,23.04,23.06,1188405.7971014492,8.8213,8.829,8.8098,8.8175,1188405.7971
2013-12-23 14:00:00,23.07,23.09,23.05,23.06,1063673.081492041,8.8213,8.829,8.8137,8.8175,1063673.0815
2013-12-23 14:30:00,23.06,23.15,23.06,23.15,1189593.7277263007,8.8175,8.8519,8.8175,8.8519,1189593.7277
2013-12-23 15:00:00,23.15,23.19,23.14,23.18,2072701.3542409125,8.8519,8.8672,8.8481,8.8634,2072701.3542
2013-12-23 15:30:00,23.18,23.28,23.18,23.28,3589451.176051318,8.8634,8.9016,8.8634,8.9016,3589451.1761
2013-12-24 09:30:00,23.04,23.24,23.03,23.2,2479211.2140650987,8.8098,8.8863,8.806,8.871,2479211.2141
2013-12-24 10:00:00,23.2,23.22,23.13,23.13,2274411.9743406987,8.871,8.8787,8.8442,8.8442,2274411.9743
2013-12-24 10:30:00,23.13,23.18,23.13,23.17,2027084.8182466144,8.8442,8.8634,8.8442,8.8595,2027084.8182
2013-12-24 11:00:00,23.17,23.22,23.17,23.2,1177714.4214777858,8.8595,8.8787,8.8595,8.871,1177714.4215
2013-12-24 11:30:00,23.2,23.21,23.13,23.15,1832976.9541458776,8.871,8.8748,8.8442,8.8519,1832976.9541
2013-12-24 12:00:00,23.15,23.23,23.15,23.23,978379.6626277026,8.8519,8.8825,8.8519,8.8825,978379.6626
2013-12-24 12:30:00,23.23,23.25,23.2,23.22,1651461.1546685677,8.8825,8.8901,8.871,8.8787,1651461.1547
2013-12-26 09:30:00,23.07,23.07,22.73,22.81,4449037.77619387,8.8213,8.8213,8.6913,8.7219,4449037.7762
2013-12-26 10:00:00,22.81,22.82,22.77,22.79,2385364.694701829,8.7219,8.7257,8.7066,8.7142,2385364.6947
2013-12-26 10:30:00,22.79,22.8,22.73,22.75,1892373.485388453,8.7142,8.7181,8.6913,8.6989,1892373.4854
2013-12-26 11:00:00,22.76,22.82,22.75,22.81,1306486.1012116892,8.7028,8.7257,8.6989,8.7219,1306486.1012
2013-12-26 11:30:00,22.81,22.83,22.73,22.76,1344737.467331908,8.7219,8.7295,8.6913,8.7028,1344737.4673
2013-12-26 12:00:00,22.76,22.77,22.61,22.61,1684248.039914469,8.7028,8.7066,8.6454,8.6454,1684248.0399
2013-12-26 12:30:00,22.61,22.76,22.61,22.71,1738892.8486576383,8.6454,8.7028,8.6454,8.6837,1738892.8487
2013-12-26 13:00:00,22.72,22.78,22.69,22.72,1097172.725112853,8.6875,8.7104,8.676,8.6875,1097172.7251
2013-12-26 13:30:00,22.72,22.76,22.69,22.76,777856.9731527679,8.6875,8.7028,8.676,8.7028,777856.9732
2013-12-26 14:00:00,22.76,22.76,22.69,22.73,1164409.5984794488,8.7028,8.7028,8.676,8.6913,1164409.5985
2013-12-26 14:30:00,22.73,22.77,22.73,22.75,847232.121644096,8.6913,8.7066,8.6913,8.6989,847232.1216
2013-12-26 15:00:00,22.75,22.79,22.74,22.77,1205511.998099311,8.6989,8.7142,8.6951,8.7066,1205511.9981
2013-12-26 15:30:00,22.76,22.78,22.72,22.75,3051081.016868615,8.7028,8.7104,8.6875,8.6989,3051081.0169
2013-12-27 09:30:00,22.83,22.87,22.62,22.81,2728201.473033975,8.7295,8.7448,8.6492,8.7219,2728201.473
2013-12-27 10:00:00,22.81,22.91,22.78,22.9,2373485.3884533145,8.7219,8.7601,8.7104,8.7563,2373485.3885
2013-12-27 10:30:00,22.9,22.93,22.85,22.86,1828937.9900213827,8.7563,8.7678,8.7372,8.741,1828937.99
2013-12-27 11:00:00,22.86,22.93,22.86,22.9,561416.013304823,8.741,8.7678,8.741,8.7563,561416.0133
2013-12-27 11:30:00,22.9,22.91,22.86,22.89,1082442.3853646948,8.7563,8.7601,8.741,8.7525,1082442.3854
2013-12-27 12:00:00,22.89,22.91,22.88,22.89,540270.8481824661,8.7525,8.7601,8.7487,8.7525,540270.8482
2013-12-27 12:30:00,22.89,22.9,22.84,22.84,703967.688287004,8.7525,8.7563,8.7334,8.7334,703967.6883
2013-12-27 13:00:00,22.85,22.86,22.81,22.84,636018.0565454977,8.7372,8.741,8.7219,8.7334,636018.0565
2013-12-27 13:30:00,22.84,22.84,22.8,22.81,565454.9774293181,8.7334,8.7334,8.7181,8.7219,565454.9774
2013-12-27 14:00:00,22.81,22.85,22.76,22.76,1266571.6322166785,8.7219,8.7372,8.7028,8.7028,1266571.6322
2013-12-27 14:30:00,22.76,22.78,22.7,22.7,908291.7557614635,8.7028,8.7104,8.6798,8.6798,908291.7558
2013-12-27 15:00:00,22.71,22.81,22.71,22.8,914944.167260632,8.6837,8.7219,8.6837,8.7181,914944.1673
2013-12-27 15:30:00,22.8,22.81,22.77,22.8,1599192.207175101,8.7181,8.7219,8.7066,8.7181,1599192.2072
2013-12-30 09:30:00,22.88,22.93,22.65,22.67,2112378.237110953,8.7487,8.7678,8.6607,8.6684,2112378.2371
2013-12-30 10:00:00,22.68,22.75,22.66,22.73,1396056.070325493,8.6722,8.6989,8.6645,8.6913,1396056.0703
2013-12-30 10:30:00,22.73,22.77,22.69,22.72,1226419.5770966976,8.6913,8.7066,8.676,8.6875,1226419.5771
2013-12-30 11:00:00,22.72,22.74,22.69,22.71,1125920.64623426,8.6875,8.6951,8.676,8.6837,1125920.6462
2013-12-30 11:30:00,22.71,22.77,22.71,22.74,555238.7740555952,8.6837,8.7066,8.6837,8.6951,555238.7741
2013-12-30 12:00:00,22.75,22.81,22.74,22.76,532192.9199334759,8.6989,8.7219,8.6951,8.7028,532192.9199
2013-12-30 12:30:00,22.76,22.8,22.75,22.77,691375.6236635781,8.7028,8.7181,8.6989,8.7066,691375.6237
2013-12-30 13:00:00,22.77,22.8,22.77,22.78,934188.6433832264,8.7066,8.7181,8.7066,8.7104,934188.6434
2013-12-30 13:30:00,22.79,22.8,22.72,22.73,630315.9895462105,8.7142,8.7181,8.6875,8.6913,630315.9895
2013-12-30 14:00:00,22.73,22.78,22.72,22.77,754811.1190306486,8.6913,8.7104,8.6875,8.7066,754811.119
2013-12-30 14:30:00,22.77,22.78,22.75,22.75,634592.5397956759,8.7066,8.7104,8.6989,8.6989,634592.5398
2013-12-30 15:00:00,22.75,22.77,22.72,22.73,1116179.6151104777,8.6989,8.7066,8.6875,8.6913,1116179.6151
2013-12-30 15:30:00,22.74,22.75,22.7,22.73,2638393.917795201,8.6951,8.6989,8.6798,8.6913,2638393.9178
2013-12-31 09:30:00,22.75,22.94,22.72,22.87,2069612.7346162985,8.6989,8.7716,8.6875,8.7448,2069612.7346
2013-12-31 10:00:00,22.88,22.94,22.84,22.94,1086718.9356141605,8.7487,8.7716,8.7334,8.7716,1086718.9356
2013-12-31 10:30:00,22.93,22.99,22.91,22.98,730577.3342836779,8.7678,8.7907,8.7601,8.7869,730577.3343
2013-12-31 11:00:00,22.98,22.99,22.93,22.94,696602.5184129247,8.7869,8.7907,8.7678,8.7716,696602.5184
2013-12-31 11:30:00,22.95,22.97,22.94,22.96,606557.3770491803,8.7754,8.7831,8.7716,8.7792,606557.377
2013-12-31 12:00:00,22.96,23.0,22.96,22.99,732240.4371584699,8.7792,8.7945,8.7792,8.7907,732240.4372
2013-12-31 12:30:00,22.99,23.0,22.96,22.98,581135.6616773581,8.7907,8.7945,8.7792,8.7869,581135.6617
2013-12-31 13:00:00,22.98,23.01,22.97,23.01,744832.501781896,8.7869,8.7984,8.7831,8.7984,744832.5018
2013-12-31 13:30:00,23.01,23.03,22.97,23.01,740318.3654074603,8.7984,8.806,8.7831,8.7984,740318.3654
2013-12-31 14:00:00,23.01,23.07,22.98,23.04,830125.9206462343,8.7984,8.8213,8.7869,8.8098,830125.9206
2013-12-31 14:30:00,23.04,23.05,22.99,23.01,1245664.053219292,8.8098,8.8137,8.7907,8.7984,1245664.0532
2013-12-31 15:00:00,23.01,23.04,23.01,23.03,772392.492278451,8.7984,8.8098,8.7984,8.806,772392.4923
2013-12-31 15:30:00,23.03,23.14,23.03,23.1,2936089.332382989,8.806,8.8481,8.806,8.8328,2936089.3324
2014-01-02 09:30:00,23.14,23.15,22.91,23.01,3137087.194107864,8.8481,8.8519,8.7601,8.7984,3137087.1941
2014-01-02 10:00:00,23.0,23.04,22.9,22.93,1503682.5849370398,8.7945,8.8098,8.7563,8.7678,1503682.5849
2014-01-02 10:30:00,22.93,22.99,22.91,22.94,1657163.2216678546,8.7678,8.7907,8.7601,8.7716,1657163.2217
2014-01-02 11:00:00,22.94,22.99,22.93,22.97,1816108.3392729864,8.7716,8.7907,8.7678,8.7831,1816108.3393
2014-01-02 11:30:00,22.97,22.97,22.83,22.88,1675457.353290568,8.7831,8.7831,8.7295,8.7487,1675457.3533
2014-01-02 12:00:00,22.88,22.9,22.83,22.84,861962.4613922547,8.7487,8.7563,8.7295,8.7334,861962.4614
2014-01-02 12:30:00,22.85,22.87,22.83,22.83,1341411.2615823236,8.7372,8.7448,8.7295,8.7295,1341411.2616
2014-01-02 13:00:00,22.83,22.84,22.75,22.76,1215490.6153480636,8.7295,8.7334,8.6989,8.7028,1215490.6153
2014-01-02 13:30:00,22.76,22.85,22.75,22.85,1051556.1891185555,8.7028,8.7372,8.6989,8.7372,1051556.1891
2014-01-02 14:00:00,22.85,22.88,22.73,22.75,1570681.872178665,8.7372,8.7487,8.6913,8.6989,1570681.8722
2014-01-02 14:30:00,22.75,22.78,22.7,22.72,1677833.2145402709,8.6989,8.7104,8.6798,8.6875,1677833.2145
2014-01-02 15:00:00,22.71,22.77,22.71,22.71,2363744.357329532,8.6837,8.7066,8.6837,8.6837,2363744.3573
2014-01-02 15:30:00,22.71,22.74,22.69,22.71,3191494.4167260635,8.6837,8.6951,8.676,8.6837,3191494.4167
2014-01-03 09:30:00,22.77,22.81,22.61,22.63,1808980.7555238768,8.7066,8.7219,8.6454,8.6531,1808980.7555
2014-01-03 10:00:00,22.63,22.67,22.51,22.53,2999524.82775006,8.6531,8.6684,8.6072,8.6148,2999524.8278
2014-01-03 10:30:00,22.53,22.57,22.52,22.55,1664053.2192919934,8.6148,8.6301,8.611,8.6225,1664053.2193
2014-01-03 11:00:00,22.55,22.56,22.45,22.46,2276787.8355904017,8.6225,8.6263,8.5842,8.5881,2276787.8356
2014-01-03 11:30:00,22.46,22.48,22.39,22.39,2046804.4666191493,8.5881,8.5957,8.5613,8.5613,2046804.4666
2014-01-03 12:00:00,22.4,22.42,22.39,22.4,978854.8348776432,8.5651,8.5728,8.5613,8.5651,978854.8349
2014-01-03 12:30:00,22.4,22.48,22.39,22.46,883345.2126395819,8.5651,8.5957,8.5613,8.5881,883345.2126
2014-01-03 13:00:00,22.47,22.47,22.43,22.44,1512235.6854359703,8.5919,8.5919,8.5766,8.5804,1512235.6854
2014-01-03 13:30:00,22.44,22.49,22.42,22.49,1063197.9092421003,8.5804,8.5995,8.5728,8.5995,1063197.9092
2014-01-03 14:00:00,22.49,22.54,22.48,22.54,1099548.5863625566,8.5995,8.6186,8.5957,8.6186,1099548.5864
2014-01-03 14:30:00,22.54,22.56,22.52,22.54,942266.5716322168,8.6186,8.6263,8.611,8.6186,942266.5716
2014-01-03 15:00:00,22.54,22.57,22.53,22.54,1169874.0793537658,8.6186,8.6301,8.6148,8.6186,1169874.0794
2014-01-03 15:30:00,22.54,22.55,22.4,22.42,3565930.149679259,8.6186,8.6225,8.5651,8.5728,3565930.1497
2014-01-06 09:30:00,22.05,22.08,21.62,21.64,8919220.717510097,8.4313,8.4428,8.2669,8.2745,8919220.7175
2014-01-06 10:00:00,21.64,21.69,21.57,21.58,5036113.090995486,8.2745,8.2936,8.2477,8.2516,5036113.091
2014-01-06 10:30:00,21.58,21.75,21.55,21.73,4738417.676407698,8.2516,8.3166,8.2401,8.3089,4738417.6764
2014-01-06 11:00:00,21.73,21.84,21.68,21.76,2726775.9562841533,8.3089,8.351,8.2898,8.3204,2726775.9563
2014-01-06 11:30:00,21.76,21.79,21.72,21.77,2114278.926110715,8.3204,8.3319,8.3051,8.3242,2114278.9261
2014-01-06 12:00:00,21.77,21.78,21.74,21.76,1528866.7141838917,8.3242,8.328,8.3128,8.3204,1528866.7142
2014-01-06 12:30:00,21.76,21.78,21.7,21.77,1789736.279401283,8.3204,8.328,8.2975,8.3242,1789736.2794
2014-01-06 13:00:00,21.77,21.8,21.74,21.77,1091233.071988596,8.3242,8.3357,8.3128,8.3242,1091233.072
2014-01-06 13:30:00,21.77,21.84,21.76,21.83,1163696.840104538,8.3242,8.351,8.3204,8.3472,1163696.8401
2014-01-06 14:00:00,21.84,21.84,21.77,21.81,1197671.655975291,8.351,8.351,8.3242,8.3395,1197671.656
2014-01-06 14:30:00,21.8,21.87,21.79,21.83,2600380.1377999526,8.3357,8.3625,8.3319,8.3472,2600380.1378
2014-01-06 15:00:00,21.83,21.89,21.82,21.85,2017343.787122832,8.3472,8.3701,8.3433,8.3548,2017343.7871
2014-01-06 15:30:00,21.85,21.85,21.78,21.79,5788548.348776432,8.3548,8.3548,8.328,8.3319,5788548.3488
2014-01-07 09:30:00,22.05,22.08,21.88,22.0,5696602.518412924,8.4313,8.4428,8.3663,8.4122,5696602.5184
2014-01-07 10:00:00,22.0,22.08,22.0,22.07,4071513.423616061,8.4122,8.4428,8.4122,8.4389,4071513.4236
2014-01-07 10:30:00,22.07,22.16,22.07,22.11,2854359.705393205,8.4389,8.4733,8.4389,8.4542,2854359.7054
2014-01-07 11:00:00,22.12,22.2,22.11,22.16,1494179.1399382276,8.4581,8.4886,8.4542,8.4733,1494179.1399
2014-01-07 11:30:00,22.16,22.22,22.12,22.16,1564742.2190544072,8.4733,8.4963,8.4581,8.4733,1564742.2191
2014-01-07 12:00:00,22.16,22.2,22.14,22.19,1783796.6262770256,8.4733,8.4886,8.4657,8.4848,1783796.6263
2014-01-07 12:30:00,22.19,22.29,22.18,22.29,1322404.3715846995,8.4848,8.5231,8.481,8.5231,1322404.3716
2014-01-07 13:00:00,22.29,22.3,22.22,22.22,1748158.70753148,8.5231,8.5269,8.4963,8.4963,1748158.7075
2014-01-07 13:30:00,22.22,22.25,22.2,22.24,1107864.100736517,8.4963,8.5078,8.4886,8.5039,1107864.1007
2014-01-07 14:00:00,22.24,22.25,22.22,22.24,980755.5238774056,8.5039,8.5078,8.4963,8.5039,980755.5239
2014-01-07 14:30:00,22.23,22.26,22.23,22.23,827037.3010216204,8.5001,8.5116,8.5001,8.5001,827037.301
2014-01-07 15:00:00,22.24,22.31,22.24,22.3,5631028.747921121,8.5039,8.5307,8.5039,8.5269,5631028.7479
2014-01-07 15:30:00,22.3,22.32,22.23,22.25,3706105.963411737,8.5269,8.5345,8.5001,8.5078,3706105.9634
2014-01-08 09:30:00,22.3,22.38,22.19,22.37,3958184.842005226,8.5269,8.5575,8.4848,8.5536,3958184.842
2014-01-08 10:00:00,22.37,22.46,22.31,22.43,3299833.6897125207,8.5536,8.5881,8.5307,8.5766,3299833.6897
2014-01-08 10:30:00,22.43,22.5,22.39,22.43,2946543.121881682,8.5766,8.6034,8.5613,8.5766,2946543.1219
2014-01-08 11:00:00,22.43,22.57,22.43,22.43,1998336.897125208,8.5766,8.6301,8.5766,8.5766,1998336.8971
2014-01-08 11:30:00,22.43,22.45,22.35,22.38,1610833.9272986455,8.5766,8.5842,8.546,8.5575,1610833.9273
2014-01-08 12:00:00,22.38,22.38,22.28,22.32,1635542.8842955572,8.5575,8.5575,8.5192,8.5345,1635542.8843
2014-01-08 12:30:00,22.32,22.32,22.24,22.26,1099786.172487527,8.5345,8.5345,8.5039,8.5116,1099786.1725
2014-01-08 13:00:00,22.27,22.33,22.26,22.3,934426.2295081968,8.5154,8.5384,8.5116,8.5269,934426.2295
2014-01-08 13:30:00,22.3,22.3,22.19,22.25,1002613.4473746732,8.5269,8.5269,8.4848,8.5078,1002613.4474
2014-01-08 14:00:00,22.25,22.3,22.14,22.16,1917082.4423853648,8.5078,8.5269,8.4657,8.4733,1917082.4424
2014-01-08 14:30:00,22.16,22.17,22.04,22.06,1803278.68852459,8.4733,8.4772,8.4275,8.4351,1803278.6885
2014-01-08 15:00:00,22.06,22.1,22.0,22.01,1520788.785934901,8.4351,8.4504,8.4122,8.416,1520788.7859
2014-01-08 15:30:00,22.01,22.05,21.96,22.04,5506771.204561654,8.416,8.4313,8.3969,8.4275,5506771.2046
2014-01-09 09:30:00,22.19,22.23,22.05,22.12,3362318.8405797104,8.4848,8.5001,8.4313,8.4581,3362318.8406
2014-01-09 10:00:00,22.12,22.14,22.0,22.04,1821572.820147304,8.4581,8.4657,8.4122,8.4275,1821572.8201
2014-01-09 10:30:00,22.05,22.08,21.9,21.91,1622475.6474221903,8.4313,8.4428,8.3739,8.3778,1622475.6474
2014-01-09 11:00:00,21.91,21.93,21.88,21.92,1682347.3509147067,8.3778,8.3854,8.3663,8.3816,1682347.3509
2014-01-09 11:30:00,21.91,21.93,21.87,21.89,1398431.931575196,8.3778,8.3854,8.3625,8.3701,1398431.9316
2014-01-09 12:00:00,21.89,21.94,21.89,21.92,985744.832501782,8.3701,8.3892,8.3701,8.3816,985744.8325
2014-01-09 12:30:00,21.92,21.97,21.9,21.92,1354953.670705631,8.3816,8.4007,8.3739,8.3816,1354953.6707
2014-01-09 13:00:00,21.92,21.93,21.88,21.91,1508909.4796863864,8.3816,8.3854,8.3663,8.3778,1508909.4797
2014-01-09 13:30:00,21.91,21.93,21.87,21.89,1191732.0028510336,8.3778,8.3854,8.3625,8.3701,1191732.0029
2014-01-09 14:00:00,21.89,21.92,21.84,21.9,1784984.556901877,8.3701,8.3816,8.351,8.3739,1784984.5569
2014-01-09 14:30:00,21.9,21.91,21.84,21.9,1317890.2352102636,8.3739,8.3778,8.351,8.3739,1317890.2352
2014-01-09 15:00:00,21.9,21.92,21.86,21.86,2203373.7229745784,8.3739,8.3816,8.3586,8.3586,2203373.723
2014-01-09 15:30:00,21.87,21.91,21.82,21.91,4575196.008553101,8.3625,8.3778,8.3433,8.3778,4575196.0086
2014-01-10 09:30:00,21.84,21.85,21.68,21.76,7184842.005226895,8.351,8.3548,8.2898,8.3204,7184842.0052
2014-01-10 10:00:00,21.76,21.76,21.6,21.66,4152055.119980993,8.3204,8.3204,8.2592,8.2822,4152055.12
2014-01-10 10:30:00,21.66,21.68,21.51,21.59,3272986.4575908766,8.2822,8.2898,8.2248,8.2554,3272986.4576
2014-01-10 11:00:00,21.59,21.65,21.51,21.55,3605607.0325492993,8.2554,8.2783,8.2248,8.2401,3605607.0325
2014-01-10 11:30:00,21.55,21.6,21.55,21.57,3002851.033499644,8.2401,8.2592,8.2401,8.2477,3002851.0335
2014-01-10 12:00:00,21.57,21.66,21.56,21.64,4319315.751960086,8.2477,8.2822,8.2439,8.2745,4319315.752
2014-01-10 12:30:00,21.64,21.68,21.56,21.58,1715371.8222855786,8.2745,8.2898,8.2439,8.2516,1715371.8223
2014-01-10 13:00:00,21.58,21.67,21.58,21.66,1575433.5946780709,8.2516,8.286,8.2516,8.2822,1575433.5947
2014-01-10 13:30:00,21.66,21.7,21.64,21.66,3123069.6127346163,8.2822,8.2975,8.2745,8.2822,3123069.6127
2014-01-10 14:00:00,21.66,21.7,21.64,21.68,2523402.233309575,8.2822,8.2975,8.2745,8.2898,2523402.2333
2014-01-10 14:30:00,21.68,21.81,21.68,21.81,3954383.464005702,8.2898,8.3395,8.2898,8.3395,3954383.464
2014-01-10 15:00:00,21.8,21.9,21.78,21.86,3887146.590639107,8.3357,8.3739,8.328,8.3586,3887146.5906
2014-01-10 15:30:00,21.86,21.97,21.85,21.95,5417913.993822761,8.3586,8.4007,8.3548,8.393,5417913.9938
2014-01-13 09:30:00,21.91,22.11,21.8,22.02,5555713.946305536,8.3778,8.4542,8.3357,8.4198,5555713.9463
2014-01-13 10:00:00,22.02,22.24,22.02,22.19,4022570.681872179,8.4198,8.5039,8.4198,8.4848,4022570.6819
2014-01-13 10:30:00,22.19,22.21,22.09,22.16,2552387.7405559514,8.4848,8.4925,8.4466,8.4733,2552387.7406
2014-01-13 11:00:00,22.16,22.22,22.14,22.15,2018531.717747684,8.4733,8.4963,8.4657,8.4695,2018531.7177
2014-01-13 11:30:00,22.16,22.27,22.14,22.17,2075789.9738655265,8.4733,8.5154,8.4657,8.4772,2075789.9739
2014-01-13 12:00:00,22.17,22.24,22.12,22.19,2277738.1800902826,8.4772,8.5039,8.4581,8.4848,2277738.1801
2014-01-13 12:30:00,22.19,22.19,22.11,22.11,1882157.2820147304,8.4848,8.4848,8.4542,8.4542,1882157.282
2014-01-13 13:00:00,22.1,22.16,22.06,22.14,2425279.16369684,8.4504,8.4733,8.4351,8.4657,2425279.1637
2014-01-13 13:30:00,22.14,22.17,22.11,22.16,1619387.0277975767,8.4657,8.4772,8.4542,8.4733,1619387.0278
2014-01-13 14:00:00,22.16,22.24,22.08,22.11,2690900.451413637,8.4733,8.5039,8.4428,8.4542,2690900.4514
2014-01-13 14:30:00,22.1,22.14,22.05,22.1,3301259.2064623428,8.4504,8.4657,8.4313,8.4504,3301259.2065
2014-01-13 15:00:00,22.09,22.11,21.95,22.03,4422665.716322167,8.4466,8.4542,8.393,8.4236,4422665.7163
2014-01-13 15:30:00,22.04,22.12,22.02,22.11,6262532.668092184,8.4275,8.4581,8.4198,8.4542,6262532.6681
2014-01-14 09:30:00,22.12,22.2,22.03,22.16,2981230.6961273463,8.4581,8.4886,8.4236,8.4733,2981230.6961
2014-01-14 10:00:00,22.16,22.22,22.14,22.19,2407935.3765740083,8.4733,8.4963,8.4657,8.4848,2407935.3766
2014-01-14 10:30:00,22.18,22.19,22.11,22.16,1937277.2630078404,8.481,8.4848,8.4542,8.4733,1937277.263
2014-01-14 11:00:00,22.16,22.24,22.15,22.22,1809455.927773818,8.4733,8.5039,8.4695,8.4963,1809455.9278
2014-01-14 11:30:00,22.22,22.24,22.18,22.22,2024471.370871941,8.4963,8.5039,8.481,8.4963,2024471.3709
2014-01-14 12:00:00,22.22,22.32,22.2,22.3,1784271.798526966,8.4963,8.5345,8.4886,8.5269,1784271.7985
2014-01-14 12:30:00,22.3,22.35,22.26,22.27,3542409.1233071988,8.5269,8.546,8.5116,8.5154,3542409.1233
2014-01-14 13:00:00,22.28,22.29,22.2,22.2,1788310.7626514612,8.5192,8.5231,8.4886,8.4886,1788310.7627
2014-01-14 13:30:00,22.19,22.29,22.16,22.25,1839391.779520076,8.4848,8.5231,8.4733,8.5078,1839391.7795
2014-01-14 14:00:00,22.25,22.32,22.22,22.29,1474221.9054407224,8.5078,8.5345,8.4963,8.5231,1474221.9054
2014-01-14 14:30:00,22.29,22.3,22.23,22.27,1299120.93133761,8.5231,8.5269,8.5001,8.5154,1299120.9313
2014-01-14 15:00:00,22.27,22.3,22.25,22.3,1174625.8018531718,8.5154,8.5269,8.5078,8.5269,1174625.8019
2014-01-14 15:30:00,22.3,22.35,22.29,22.29,3470895.699691138,8.5269,8.546,8.5231,8.5231,3470895.6997
2014-01-15 09:30:00,22.4,22.51,22.35,22.51,3013304.822998337,8.5651,8.6072,8.546,8.6072,3013304.823
2014-01-15 10:00:00,22.51,22.56,22.49,22.5,2237348.5388453314,8.6072,8.6263,8.5995,8.6034,2237348.5388
2014-01-15 10:30:00,22.5,22.58,22.5,22.56,2068424.803991447,8.6034,8.6339,8.6034,8.6263,2068424.804
2014-01-15 11:00:00,22.56,22.69,22.56,22.64,3424803.9914469,8.6263,8.676,8.6263,8.6569,3424803.9914
2014-01-15 11:30:00,22.64,22.69,22.61,22.63,1870753.148016156,8.6569,8.676,8.6454,8.6531,1870753.148
2014-01-15 12:00:00,22.62,22.67,22.59,22.61,1794012.8296507483,8.6492,8.6684,8.6378,8.6454,1794012.8297
2014-01-15 12:30:00,22.61,22.63,22.6,22.62,1182466.1439771918,8.6454,8.6531,8.6416,8.6492,1182466.144
2014-01-15 13:00:00,22.62,22.62,22.57,22.6,2882632.454264671,8.6492,8.6492,8.6301,8.6416,2882632.4543
2014-01-15 13:30:00,22.6,22.63,22.59,22.61,2188405.797101449,8.6416,8.6531,8.6378,8.6454,2188405.7971
2014-01-15 14:00:00,22.61,22.67,22.59,22.66,1854834.8776431456,8.6454,8.6684,8.6378,8.6645,1854834.8776
2014-01-15 14:30:00,22.66,22.8,22.66,22.74,2612259.444048468,8.6645,8.7181,8.6645,8.6951,2612259.444
2014-01-15 15:00:00,22.73,22.74,22.64,22.66,1142314.0888572107,8.6913,8.6951,8.6569,8.6645,1142314.0889
2014-01-15 15:30:00,22.66,22.68,22.61,22.64,3773342.836778332,8.6645,8.6722,8.6454,8.6569,3773342.8368
2014-01-16 09:30:00,22.63,22.76,22.56,22.63,4458303.6350677125,8.6531,8.7028,8.6263,8.6531,4458303.6351
2014-01-16 10:00:00,22.63,22.69,22.59,22.63,1862200.047517225,8.6531,8.676,8.6378,8.6531,1862200.0475
2014-01-16 10:30:00,22.63,22.67,22.62,22.64,1833214.540270848,8.6531,8.6684,8.6492,8.6569,1833214.5403
2014-01-16 11:00:00,22.63,22.75,22.61,22.75,1565930.1496792587,8.6531,8.6989,8.6454,8.6989,1565930.1497
2014-01-16 11:30:00,22.75,22.8,22.73,22.74,1719885.9586600142,8.6989,8.7181,8.6913,8.6951,1719885.9587
2014-01-16 12:00:00,22.74,22.75,22.7,22.73,1265146.1154668569,8.6951,8.6989,8.6798,8.6913,1265146.1155
2014-01-16 12:30:00,22.73,22.74,22.64,22.64,760750.7721549062,8.6913,8.6951,8.6569,8.6569,760750.7722
2014-01-16 13:00:00,22.64,22.67,22.62,22.66,977904.490377762,8.6569,8.6684,8.6492,8.6645,977904.4904
2014-01-16 13:30:00,22.66,22.73,22.64,22.71,1081492.0408648136,8.6645,8.6913,8.6569,8.6837,1081492.0409
2014-01-16 14:00:00,22.71,22.74,22.71,22.73,943929.6745070087,8.6837,8.6951,8.6837,8.6913,943929.6745
2014-01-16 14:30:00,22.73,22.77,22.72,22.75,1214540.2708481825,8.6913,8.7066,8.6875,8.6989,1214540.2708
2014-01-16 15:00:00,22.75,22.75,22.7,22.72,1286766.4528391543,8.6989,8.6989,8.6798,8.6875,1286766.4528
2014-01-16 15:30:00,22.72,22.75,22.62,22.62,4538845.331432644,8.6875,8.6989,8.6492,8.6492,4538845.3314
2014-01-17 09:30:00,22.48,22.7,22.36,22.5,11815633.167023046,8.5957,8.6798,8.5498,8.6034,11815633.167
2014-01-17 10:00:00,22.5,22.64,22.5,22.6,3536231.884057971,8.6034,8.6569,8.6034,8.6416,3536231.8841
2014-01-17 10:30:00,22.6,22.64,22.53,22.6,3040864.813494892,8.6416,8.6569,8.6148,8.6416,3040864.8135
2014-01-17 11:00:00,22.6,22.66,22.58,22.61,1856497.9805179376,8.6416,8.6645,8.6339,8.6454,1856497.9805
2014-01-17 11:30:00,22.61,22.66,22.61,22.64,2457828.462817772,8.6454,8.6645,8.6454,8.6569,2457828.4628
2014-01-17 12:00:00,22.64,22.65,22.51,22.56,3354003.326205749,8.6569,8.6607,8.6072,8.6263,3354003.3262
2014-01-17 12:30:00,22.56,22.57,22.47,22.48,3288667.1418389166,8.6263,8.6301,8.5919,8.5957,3288667.1418
2014-01-17 13:00:00,22.48,22.52,22.4,22.41,2876455.215015443,8.5957,8.611,8.5651,8.5689,2876455.215
2014-01-17 13:30:00,22.41,22.43,22.3,22.39,3493941.5538132573,8.5689,8.5766,8.5269,8.5613,3493941.5538
2014-01-17 14:00:00,22.39,22.4,22.32,22.33,2093371.3471133283,8.5613,8.5651,8.5345,8.5384,2093371.3471
2014-01-17 14:30:00,22.33,22.43,22.32,22.42,2510097.410311238,8.5384,8.5766,8.5345,8.5728,2510097.4103
2014-01-17 15:00:00,22.42,22.45,22.38,22.4,1767403.1836540746,8.5728,8.5842,8.5575,8.5651,1767403.1837
2014-01-17 15:30:00,22.4,22.42,22.32,22.39,5680684.248039914,8.5651,8.5728,8.5345,8.5613,5680684.248
2014-01-21 09:30:00,22.7,22.77,22.59,22.62,4122356.8543597055,8.6798,8.7066,8.6378,8.6492,4122356.8544
2014-01-21 10:00:00,22.62,22.65,22.55,22.64,3111427.8926110715,8.6492,8.6607,8.6225,8.6569,3111427.8926
2014-01-21 10:30:00,22.64,22.64,22.56,22.58,2739605.6070325496,8.6569,8.6569,8.6263,8.6339,2739605.607
2014-01-21 11:00:00,22.58,22.64,22.56,22.57,3435257.780945593,8.6339,8.6569,8.6263,8.6301,3435257.7809
2014-01-21 11:30:00,22.57,22.6,22.55,22.59,1561416.013304823,8.6301,8.6416,8.6225,8.6378,1561416.0133
2014-01-21 12:00:00,22.59,22.64,22.55,22.57,1551437.3960560705,8.6378,8.6569,8.6225,8.6301,1551437.3961
2014-01-21 12:30:00,22.57,22.68,22.52,22.62,1851033.4996436208,8.6301,8.6722,8.611,8.6492,1851033.4996
2014-01-21 13:00:00,22.62,22.66,22.61,22.61,1628890.472796389,8.6492,8.6645,8.6454,8.6454,1628890.4728
2014-01-21 13:30:00,22.62,22.66,22.61,22.62,1402233.309574721,8.6492,8.6645,8.6454,8.6492,1402233.3096
2014-01-21 14:00:00,22.62,22.71,22.62,22.68,1223330.9574720836,8.6492,8.6837,8.6492,8.6722,1223330.9575
2014-01-21 14:30:00,22.68,22.71,22.66,22.68,2544784.9845569017,8.6722,8.6837,8.6645,8.6722,2544784.9846
2014-01-21 15:00:00,22.68,22.69,22.65,22.67,1991684.48562604,8.6722,8.676,8.6607,8.6684,1991684.4856
2014-01-21 15:30:00,22.67,22.81,22.66,22.8,6764789.736279401,8.6684,8.7219,8.6645,8.7181,6764789.7363
2014-01-22 09:30:00,22.66,22.86,22.64,22.69,5759800.427655025,8.6645,8.741,8.6569,8.676,5759800.4277
2014-01-22 10:00:00,22.69,22.73,22.64,22.72,5638156.33167023,8.676,8.6913,8.6569,8.6875,5638156.3317
2014-01-22 10:30:00,22.72,22.82,22.71,22.77,4041577.571869803,8.6875,8.7257,8.6837,8.7066,4041577.5719
2014-01-22 11:00:00,22.77,22.83,22.76,22.78,2316939.8907103827,8.7066,8.7295,8.7028,8.7104,2316939.8907
2014-01-22 11:30:00,22.78,22.8,22.68,22.76,1780945.592777382,8.7104,8.7181,8.6722,8.7028,1780945.5928
2014-01-22 12:00:00,22.75,22.81,22.67,22.81,2666429.0805416964,8.6989,8.7219,8.6684,8.7219,2666429.0805
2014-01-22 12:30:00,22.81,22.9,22.8,22.87,2146353.052981706,8.7219,8.7563,8.7181,8.7448,2146353.053
2014-01-22 13:00:00,22.87,22.88,22.81,22.82,2102637.2059871703,8.7448,8.7487,8.7219,8.7257,2102637.206
2014-01-22 13:30:00,22.83,22.83,22.71,22.77,3845093.846519364,8.7295,8.7295,8.6837,8.7066,3845093.8465
2014-01-22 14:00:00,22.77,22.88,22.75,22.83,5652411.499168449,8.7066,8.7487,8.6989,8.7295,5652411.4992
2014-01-22 14:30:00,22.83,22.86,22.81,22.85,3129722.024233785,8.7295,8.741,8.7219,8.7372,3129722.0242
2014-01-22 15:00:00,22.85,22.91,22.81,22.87,5349251.603706344,8.7372,8.7601,8.7219,8.7448,5349251.6037
2014-01-22 15:30:00,22.87,22.94,22.86,22.91,7775005.939653125,8.7448,8.7716,8.741,8.7601,7775005.9397
2014-01-23 09:30:00,23.44,23.53,23.04,23.04,36314801.61558565,8.9628,8.9972,8.8098,8.8098,36314801.6156
2014-01-23 10:00:00,23.04,23.15,22.73,23.05,20070800.665241152,8.8098,8.8519,8.6913,8.8137,20070800.6652
2014-01-23 10:30:00,23.05,23.25,22.99,23.04,11680921.834164886,8.8137,8.8901,8.7907,8.8098,11680921.8342
2014-01-23 11:00:00,23.04,23.22,22.94,23.17,6943692.088382038,8.8098,8.8787,8.7716,8.8595,6943692.0884
2014-01-23 11:30:00,23.17,23.24,23.12,23.14,4582323.59230221,8.8595,8.8863,8.8404,8.8481,4582323.5923
2014-01-23 12:00:00,23.13,23.17,22.99,23.01,3653599.4297933,8.8442,8.8595,8.7907,8.7984,3653599.4298
2014-01-23 12:30:00,23.01,23.01,22.85,22.93,4014492.753623189,8.7984,8.7984,8.7372,8.7678,4014492.7536
2014-01-23 13:00:00,22.93,22.95,22.9,22.91,2124257.543359468,8.7678,8.7754,8.7563,8.7601,2124257.5434
2014-01-23 13:30:00,22.91,22.93,22.77,22.86,5500593.965312426,8.7601,8.7678,8.7066,8.741,5500593.9653
2014-01-23 14:00:00,22.86,22.93,22.81,22.91,4044191.019244476,8.741,8.7678,8.7219,8.7601,4044191.0192
2014-01-23 14:30:00,22.91,22.95,22.84,22.93,4227369.921596579,8.7601,8.7754,8.7334,8.7678,4227369.9216
2014-01-23 15:00:00,22.93,23.01,22.9,22.94,4359942.979330007,8.7678,8.7984,8.7563,8.7716,4359942.9793
2014-01-23 15:30:00,22.93,23.15,22.91,23.12,7367545.735329057,8.7678,8.8519,8.7601,8.8404,7367545.7353
2014-01-24 09:30:00,22.92,22.99,22.67,22.71,8300308.861962462,8.7639,8.7907,8.6684,8.6837,8300308.862
2014-01-24 10:00:00,22.71,23.03,22.69,22.9,8452363.981943455,8.6837,8.806,8.676,8.7563,8452363.9819
2014-01-24 10:30:00,22.9,22.91,22.81,22.86,2619624.613922547,8.7563,8.7601,8.7219,8.741,2619624.6139
2014-01-24 11:00:00,22.87,22.89,22.83,22.86,3340698.5032074125,8.7448,8.7525,8.7295,8.741,3340698.5032
2014-01-24 11:30:00,22.86,22.96,22.85,22.94,5257305.773342837,8.741,8.7792,8.7372,8.7716,5257305.7733
2014-01-24 12:00:00,22.93,23.05,22.88,23.04,4616535.994297933,8.7678,8.8137,8.7487,8.8098,4616535.9943
2014-01-24 12:30:00,23.04,23.13,22.94,23.02,3014730.3397481586,8.8098,8.8442,8.7716,8.8022,3014730.3397
2014-01-24 13:00:00,23.02,23.05,22.95,22.95,2350201.948206225,8.8022,8.8137,8.7754,8.7754,2350201.9482
2014-01-24 13:30:00,22.95,22.96,22.86,22.89,1610596.3411736756,8.7754,8.7792,8.741,8.7525,1610596.3412
2014-01-24 14:00:00,22.89,22.94,22.85,22.89,2631979.0924210027,8.7525,8.7716,8.7372,8.7525,2631979.0924
2014-01-24 14:30:00,22.89,23.0,22.89,22.99,2041577.571869803,8.7525,8.7945,8.7525,8.7907,2041577.5719
2014-01-24 15:00:00,22.98,22.98,22.91,22.93,2625801.8531717747,8.7869,8.7869,8.7601,8.7678,2625801.8532
2014-01-24 15:30:00,22.93,22.97,22.85,22.88,6417676.40769779,8.7678,8.7831,8.7372,8.7487,6417676.4077
2014-01-27 09:30:00,22.59,22.86,22.59,22.64,6451413.637443573,8.6378,8.741,8.6378,8.6569,6451413.6374
2014-01-27 10:00:00,22.64,22.64,22.41,22.44,5950344.499881207,8.6569,8.6569,8.5689,8.5804,5950344.4999
2014-01-27 10:30:00,22.44,22.46,22.39,22.42,5801853.171774768,8.5804,8.5881,8.5613,8.5728,5801853.1718
2014-01-27 11:00:00,22.41,22.53,22.38,22.46,4015205.5119980993,8.5689,8.6148,8.5575,8.5881,4015205.512
2014-01-27 11:30:00,22.46,22.52,22.38,22.41,2296507.483962937,8.5881,8.611,8.5575,8.5689,2296507.484
2014-01-27 12:00:00,22.4,22.4,22.25,22.3,3659063.910667617,8.5651,8.5651,8.5078,8.5269,3659063.9107
2014-01-27 12:30:00,22.3,22.31,22.21,22.22,1871703.492516037,8.5269,8.5307,8.4925,8.4963,1871703.4925
2014-01-27 13:00:00,22.23,22.37,22.23,22.33,1846756.9493941555,8.5001,8.5536,8.5001,8.5384,1846756.9494
2014-01-27 13:30:00,22.33,22.44,22.3,22.42,2310525.0653361846,8.5384,8.5804,8.5269,8.5728,2310525.0653
2014-01-27 14:00:00,22.42,22.46,22.32,22.38,2693989.071038252,8.5728,8.5881,8.5345,8.5575,2693989.071
2014-01-27 14:30:00,22.38,22.48,22.38,22.42,2784509.3846519366,8.5575,8.5957,8.5575,8.5728,2784509.3847
2014-01-27 15:00:00,22.42,22.42,22.31,22.31,2495842.2428130195,8.5728,8.5728,8.5307,8.5307,2495842.2428
2014-01-27 15:30:00,22.31,22.36,22.24,22.26,6116892.373485388,8.5307,8.5498,8.5039,8.5116,6116892.3735
2014-01-28 09:30:00,22.28,22.57,22.28,22.47,3529579.4725588025,8.5192,8.6301,8.5192,8.5919,3529579.4726
2014-01-28 10:00:00,22.48,22.54,22.44,22.51,2272511.285340936,8.5957,8.6186,8.5804,8.6072,2272511.2853
2014-01-28 10:30:00,22.51,22.56,22.43,22.45,2025421.7153718225,8.6072,8.6263,8.5766,8.5842,2025421.7154
2014-01-28 11:00:00,22.45,22.46,22.32,22.37,1630315.9895462105,8.5842,8.5881,8.5345,8.5536,1630315.9895
2014-01-28 11:30:00,22.37,22.43,22.33,22.42,1536944.642432882,8.5536,8.5766,8.5384,8.5728,1536944.6424
2014-01-28 12:00:00,22.42,22.48,22.31,22.32,1144452.3639819436,8.5728,8.5957,8.5307,8.5345,1144452.364
2014-01-28 12:30:00,22.32,22.35,22.27,22.31,1430506.0584461868,8.5345,8.546,8.5154,8.5307,1430506.0584
2014-01-28 13:00:00,22.31,22.32,22.27,22.3,1766452.8391541934,8.5307,8.5345,8.5154,8.5269,1766452.8392
2014-01-28 13:30:00,22.3,22.32,22.25,22.3,1540508.4343074365,8.5269,8.5345,8.5078,8.5269,1540508.4343
2014-01-28 14:00:00,22.29,22.35,22.26,22.3,1585412.2119268237,8.5231,8.546,8.5116,8.5269,1585412.2119
2014-01-28 14:30:00,22.3,22.38,22.3,22.36,1882870.0403896407,8.5269,8.5575,8.5269,8.5498,1882870.0404
2014-01-28 15:00:00,22.36,22.38,22.31,22.33,2605607.0325493,8.5498,8.5575,8.5307,8.5384,2605607.0325
2014-01-28 15:30:00,22.33,22.41,22.32,22.38,4457828.462817771,8.5384,8.5689,8.5345,8.5575,4457828.4628
2014-01-29 09:30:00,22.23,22.29,22.09,22.26,4871703.492516037,8.5001,8.5231,8.4466,8.5116,4871703.4925
2014-01-29 10:00:00,22.24,22.29,22.18,22.2,2004276.5502494653,8.5039,8.5231,8.481,8.4886,2004276.5502
2014-01-29 10:30:00,22.2,22.24,22.06,22.15,2656925.6355428845,8.4886,8.5039,8.4351,8.4695,2656925.6355
2014-01-29 11:00:00,22.16,22.21,22.11,22.12,1090520.313613685,8.4733,8.4925,8.4542,8.4581,1090520.3136
2014-01-29 11:30:00,22.12,22.13,22.0,22.04,2697077.690662865,8.4581,8.4619,8.4122,8.4275,2697077.6907
2014-01-29 12:00:00,22.04,22.05,21.92,22.02,2486576.383939178,8.4275,8.4313,8.3816,8.4198,2486576.3839
2014-01-29 12:30:00,22.02,22.09,22.0,22.08,2063435.495367071,8.4198,8.4466,8.4122,8.4428,2063435.4954
2014-01-29 13:00:00,22.07,22.09,22.0,22.08,2037301.0216203367,8.4389,8.4466,8.4122,8.4428,2037301.0216
2014-01-29 13:30:00,22.08,22.13,22.05,22.13,1665241.149916845,8.4428,8.4619,8.4313,8.4619,1665241.1499
2014-01-29 14:00:00,22.13,22.21,21.95,22.04,3903302.447137087,8.4619,8.4925,8.393,8.4275,3903302.4471
2014-01-29 14:30:00,22.04,22.11,21.98,21.98,2304585.4122119267,8.4275,8.4542,8.4045,8.4045,2304585.4122
2014-01-29 15:00:00,21.98,22.0,21.91,21.98,3123782.371109527,8.4045,8.4122,8.3778,8.4045,3123782.3711
2014-01-29 15:30:00,21.97,22.08,21.95,21.97,4979330.007127584,8.4007,8.4428,8.393,8.4007,4979330.0071
2014-01-30 09:30:00,22.14,22.27,22.07,22.09,5752435.257780946,8.4657,8.5154,8.4389,8.4466,5752435.2578
2014-01-30 10:00:00,22.09,22.2,22.08,22.08,4516274.6495604655,8.4466,8.4886,8.4428,8.4428,4516274.6496
2014-01-30 10:30:00,22.08,22.24,22.08,22.24,3365645.0463292943,8.4428,8.5039,8.4428,8.5039,3365645.0463
2014-01-30 11:00:00,22.24,22.29,22.21,22.29,3154430.981230696,8.5039,8.5231,8.4925,8.5231,3154430.9812
2014-01-30 11:30:00,22.3,22.3,22.25,22.29,2238774.055595153,8.5269,8.5269,8.5078,8.5231,2238774.0556
2014-01-30 12:00:00,22.29,22.35,22.26,22.34,1897125.2078878595,8.5231,8.546,8.5116,8.5422,1897125.2079
2014-01-30 12:30:00,22.34,22.4,22.32,22.32,1631266.3340460917,8.5422,8.5651,8.5345,8.5345,1631266.334
2014-01-30 13:00:00,22.33,22.38,22.32,22.35,1222143.026847232,8.5384,8.5575,8.5345,8.546,1222143.0268
2014-01-30 13:30:00,22.35,22.39,22.31,22.34,1198622.0004751722,8.546,8.5613,8.5307,8.5422,1198622.0005
2014-01-30 14:00:00,22.34,22.45,22.3,22.44,2217628.8904727963,8.5422,8.5842,8.5269,8.5804,2217628.8905
2014-01-30 14:30:00,22.44,22.45,22.38,22.42,2073651.6987407936,8.5804,8.5842,8.5575,8.5728,2073651.6987
2014-01-30 15:00:00,22.43,22.46,22.4,22.4,1830363.5067712043,8.5766,8.5881,8.5651,8.5651,1830363.5068
2014-01-30 15:30:00,22.4,22.41,22.35,22.38,4765027.322404372,8.5651,8.5689,8.546,8.5575,4765027.3224
2014-01-31 09:30:00,22.14,22.38,22.01,22.27,4805892.135899263,8.4657,8.5575,8.416,8.5154,4805892.1359
2014-01-31 10:00:00,22.27,22.36,22.24,22.31,2141601.3304823,8.5154,8.5498,8.5039,8.5307,2141601.3305
2014-01-31 10:30:00,22.31,22.43,22.3,22.37,1772630.0784034212,8.5307,8.5766,8.5269,8.5536,1772630.0784
2014-01-31 11:00:00,22.37,22.45,22.34,22.4,1428130.1971964838,8.5536,8.5842,8.5422,8.5651,1428130.1972
2014-01-31 11:30:00,22.39,22.41,22.32,22.4,1277738.1800902828,8.5613,8.5689,8.5345,8.5651,1277738.1801
2014-01-31 12:00:00,22.4,22.57,22.4,22.51,2337134.711332858,8.5651,8.6301,8.5651,8.6072,2337134.7113
2014-01-31 12:30:00,22.51,22.52,22.43,22.48,1031836.5407460204,8.6072,8.611,8.5766,8.5957,1031836.5407
2014-01-31 13:00:00,22.48,22.49,22.4,22.45,1064148.2537419817,8.5957,8.5995,8.5651,8.5842,1064148.2537
2014-01-31 13:30:00,22.45,22.55,22.45,22.53,1093608.9332382989,8.5842,8.6225,8.5842,8.6148,1093608.9332
2014-01-31 14:00:00,22.53,22.55,22.49,22.49,1654074.6020432408,8.6148,8.6225,8.5995,8.5995,1654074.602
2014-01-31 14:30:00,22.49,22.56,22.48,22.51,1204561.65359943,8.5995,8.6263,8.5957,8.6072,1204561.6536
2014-01-31 15:00:00,22.51,22.51,22.41,22.45,2340460.9170824424,8.6072,8.6072,8.5689,8.5842,2340460.9171
2014-01-31 15:30:00,22.45,22.48,22.37,22.39,3206224.756474222,8.5842,8.5957,8.5536,8.5613,3206224.7565
2014-02-03 09:30:00,22.36,22.45,22.21,22.3,3433832.264195771,8.5498,8.5842,8.4925,8.5269,3433832.2642
2014-02-03 10:00:00,22.3,22.3,22.11,22.17,3144927.5362318843,8.5269,8.5269,8.4542,8.4772,3144927.5362
2014-02-03 10:30:00,22.17,22.27,22.11,22.22,2241625.089094797,8.4772,8.5154,8.4542,8.4963,2241625.0891
2014-02-03 11:00:00,22.22,22.24,22.08,22.1,2502019.482062248,8.4963,8.5039,8.4428,8.4504,2502019.4821
2014-02-03 11:30:00,22.09,22.11,21.96,21.96,2198622.0004751724,8.4466,8.4542,8.3969,8.3969,2198622.0005
2014-02-03 12:00:00,21.96,22.07,21.95,22.07,1890235.2102637207,8.3969,8.4389,8.393,8.4389,1890235.2103
2014-02-03 12:30:00,22.07,22.18,22.05,22.14,1514373.9605607032,8.4389,8.481,8.4313,8.4657,1514373.9606
2014-02-03 13:00:00,22.15,22.16,21.98,21.99,1557139.4630553576,8.4695,8.4733,8.4045,8.4083,1557139.4631
2014-02-03 13:30:00,21.99,22.03,21.93,21.96,1849845.5690187693,8.4083,8.4236,8.3854,8.3969,1849845.569
2014-02-03 14:00:00,21.96,22.07,21.94,22.06,1621050.1306723687,8.3969,8.4389,8.3892,8.4351,1621050.1307
2014-02-03 14:30:00,22.06,22.09,22.03,22.05,2055119.98099311,8.4351,8.4466,8.4236,8.4313,2055119.981
2014-02-03 15:00:00,22.05,22.12,22.02,22.11,2240437.158469945,8.4313,8.4581,8.4198,8.4542,2240437.1585
2014-02-03 15:30:00,22.11,22.14,22.03,22.05,4556901.876930388,8.4542,8.4657,8.4236,8.4313,4556901.8769
2014-02-04 09:30:00,22.12,22.31,22.09,22.28,3115704.442860537,8.4581,8.5307,8.4466,8.5192,3115704.4429
2014-02-04 10:00:00,22.28,22.3,22.22,22.3,2320978.854834878,8.5192,8.5269,8.4963,8.5269,2320978.8548
2014-02-04 10:30:00,22.3,22.35,22.27,22.28,2048942.7417438824,8.5269,8.546,8.5154,8.5192,2048942.7417
2014-02-04 11:00:00,22.28,22.33,22.27,22.3,2294606.794963174,8.5192,8.5384,8.5154,8.5269,2294606.795
2014-02-04 11:30:00,22.3,22.37,22.29,22.33,1119268.2347350914,8.5269,8.5536,8.5231,8.5384,1119268.2347
2014-02-04 12:00:00,22.33,22.35,22.3,22.32,1012592.064623426,8.5384,8.546,8.5269,8.5345,1012592.0646
2014-02-04 12:30:00,22.32,22.34,22.3,22.32,905203.1361368496,8.5345,8.5422,8.5269,8.5345,905203.1361
2014-02-04 13:00:00,22.32,22.35,22.3,22.32,948681.3970064148,8.5345,8.546,8.5269,8.5345,948681.397
2014-02-04 13:30:00,22.32,22.32,22.3,22.3,1284865.7638393918,8.5345,8.5345,8.5269,8.5269,1284865.7638
2014-02-04 14:00:00,22.3,22.33,22.3,22.31,1340223.330957472,8.5269,8.5384,8.5269,8.5307,1340223.331
2014-02-04 14:30:00,22.31,22.33,22.3,22.31,1120693.7514849133,8.5307,8.5384,8.5269,8.5307,1120693.7515
2014-02-04 15:00:00,22.31,22.33,22.24,22.24,2272511.285340936,8.5307,8.5384,8.5039,8.5039,2272511.2853
2014-02-04 15:30:00,22.24,22.34,22.23,22.27,3661677.3580422895,8.5039,8.5422,8.5001,8.5154,3661677.358
2014-02-05 09:30:00,22.01,22.27,21.9,22.25,2771917.3200285104,8.416,8.5154,8.3739,8.5078,2771917.32
2014-02-05 10:00:00,22.24,22.39,22.19,22.27,3052268.9474934665,8.5039,8.5613,8.4848,8.5154,3052268.9475
2014-02-05 10:30:00,22.27,22.27,22.14,22.18,2456165.359942979,8.5154,8.5154,8.4657,8.481,2456165.3599
2014-02-05 11:00:00,22.18,22.27,22.15,22.27,2308861.9624613924,8.481,8.5154,8.4695,8.5154,2308861.9625
2014-02-05 11:30:00,22.27,22.29,22.19,22.27,1287954.3834640058,8.5154,8.5231,8.4848,8.5154,1287954.3835
2014-02-05 12:00:00,22.27,22.37,22.26,22.35,1266571.6322166785,8.5154,8.5536,8.5116,8.546,1266571.6322
2014-02-05 12:30:00,22.35,22.48,22.34,22.46,1367783.3214540272,8.546,8.5957,8.5422,8.5881,1367783.3215
2014-02-05 13:00:00,22.46,22.64,22.46,22.61,3700879.06866239,8.5881,8.6569,8.5881,8.6454,3700879.0687
2014-02-05 13:30:00,22.61,22.67,22.56,22.66,2089807.555238774,8.6454,8.6684,8.6263,8.6645,2089807.5552
2014-02-05 14:00:00,22.66,22.67,22.63,22.66,2454502.2570681875,8.6645,8.6684,8.6531,8.6645,2454502.2571
2014-02-05 14:30:00,22.66,22.67,22.59,22.59,2922546.9232596816,8.6645,8.6684,8.6378,8.6378,2922546.9233
2014-02-05 15:00:00,22.59,22.75,22.59,22.74,3585649.798051794,8.6378,8.6989,8.6378,8.6951,3585649.7981
2014-02-05 15:30:00,22.74,22.74,22.53,22.53,6229270.610596341,8.6951,8.6951,8.6148,8.6148,6229270.6106
2014-02-06 09:30:00,22.61,22.73,22.53,22.67,2949394.1553813256,8.6454,8.6913,8.6148,8.6684,2949394.1554
2014-02-06 10:00:00,22.67,22.77,22.67,22.72,2536469.4701829413,8.6684,8.7066,8.6684,8.6875,2536469.4702
2014-02-06 10:30:00,22.72,22.75,22.67,22.72,1950819.672131148,8.6875,8.6989,8.6684,8.6875,1950819.6721
2014-02-06 11:00:00,22.72,22.75,22.71,22.73,1512948.4438108816,8.6875,8.6989,8.6837,8.6913,1512948.4438
2014-02-06 11:30:00,22.73,22.78,22.71,22.78,1859349.0140175808,8.6913,8.7104,8.6837,8.7104,1859349.014
2014-02-06 12:00:00,22.78,22.89,22.78,22.85,2058208.600617724,8.7104,8.7525,8.7104,8.7372,2058208.6006
2014-02-06 12:30:00,22.85,22.95,22.85,22.9,1703254.929912093,8.7372,8.7754,8.7372,8.7563,1703254.9299
2014-02-06 13:00:00,22.9,22.93,22.87,22.88,1251841.29246852,8.7563,8.7678,8.7448,8.7487,1251841.2925
2014-02-06 13:30:00,22.88,22.92,22.88,22.88,1101211.6892373485,8.7487,8.7639,8.7487,8.7487,1101211.6892
2014-02-06 14:00:00,22.88,22.92,22.86,22.92,1722736.992159658,8.7487,8.7639,8.741,8.7639,1722736.9922
2014-02-06 14:30:00,22.92,22.93,22.88,22.92,1396768.828700404,8.7639,8.7678,8.7487,8.7639,1396768.8287
2014-02-06 15:00:00,22.92,22.94,22.89,22.9,2411736.754573533,8.7639,8.7716,8.7525,8.7563,2411736.7546
2014-02-06 15:30:00,22.9,22.94,22.86,22.88,3470420.527441197,8.7563,8.7716,8.741,8.7487,3470420.5274
2014-02-07 09:30:00,22.92,22.97,22.74,22.77,2922071.7510097413,8.7639,8.7831,8.6951,8.7066,2922071.751
2014-02-07 10:00:00,22.78,22.83,22.66,22.69,2299120.93133761,8.7104,8.7295,8.6645,8.676,2299120.9313
2014-02-07 10:30:00,22.68,22.85,22.67,22.84,2084343.0743644573,8.6722,8.7372,8.6684,8.7334,2084343.0744
2014-02-07 11:00:00,22.84,22.96,22.82,22.95,1365645.0463292943,8.7334,8.7792,8.7257,8.7754,1365645.0463
2014-02-07 11:30:00,22.95,23.04,22.94,23.04,1282727.4887146591,8.7754,8.8098,8.7716,8.8098,1282727.4887
2014-02-07 12:00:00,23.04,23.04,22.94,22.95,1001900.6889997624,8.8098,8.8098,8.7716,8.7754,1001900.689
2014-02-07 12:30:00,22.95,22.97,22.92,22.95,859586.6001425517,8.7754,8.7831,8.7639,8.7754,859586.6001
2014-02-07 13:00:00,22.96,22.99,22.9,22.91,1018294.1316227132,8.7792,8.7907,8.7563,8.7601,1018294.1316
2014-02-07 13:30:00,22.91,22.97,22.9,22.93,1005939.6531242576,8.7601,8.7831,8.7563,8.7678,1005939.6531
2014-02-07 14:00:00,22.94,23.0,22.93,23.0,997624.138750297,8.7716,8.7945,8.7678,8.7945,997624.1388
2014-02-07 14:30:00,22.99,23.0,22.94,22.96,841292.4685198384,8.7907,8.7945,8.7716,8.7792,841292.4685
2014-02-07 15:00:00,22.96,23.01,22.95,22.95,1199097.1727251129,8.7792,8.7984,8.7754,8.7754,1199097.1727
2014-02-07 15:30:00,22.96,22.99,22.94,22.98,3642908.0541696367,8.7792,8.7907,8.7716,8.7869,3642908.0542
2014-02-10 09:30:00,22.93,22.93,22.62,22.71,3518175.338560228,8.7678,8.7678,8.6492,8.6837,3518175.3386
2014-02-10 10:00:00,22.72,22.8,22.66,22.69,1949156.5692563555,8.6875,8.7181,8.6645,8.676,1949156.5693
2014-02-10 10:30:00,22.69,22.69,22.49,22.55,3136374.4357329533,8.676,8.676,8.5995,8.6225,3136374.4357
2014-02-10 11:00:00,22.55,22.67,22.54,22.66,1081967.213114754,8.6225,8.6684,8.6186,8.6645,1081967.2131
2014-02-10 11:30:00,22.66,22.67,22.61,22.66,1361368.496079829,8.6645,8.6684,8.6454,8.6645,1361368.4961
2014-02-10 12:00:00,22.66,22.68,22.61,22.64,966500.3563791874,8.6645,8.6722,8.6454,8.6569,966500.3564
2014-02-10 12:30:00,22.64,22.67,22.59,22.62,784509.3846519364,8.6569,8.6684,8.6378,8.6492,784509.3847
2014-02-10 13:00:00,22.62,22.62,22.55,22.62,735091.4706581136,8.6492,8.6492,8.6225,8.6492,735091.4707
2014-02-10 13:30:00,22.61,22.64,22.59,22.59,748633.8797814208,8.6454,8.6569,8.6378,8.6378,748633.8798
2014-02-10 14:00:00,22.59,22.62,22.59,22.59,838916.6072701354,8.6378,8.6492,8.6378,8.6378,838916.6073
2014-02-10 14:30:00,22.6,22.67,22.6,22.66,1021620.3373722977,8.6416,8.6684,8.6416,8.6645,1021620.3374
2014-02-10 15:00:00,22.66,22.67,22.62,22.63,978379.6626277026,8.6645,8.6684,8.6492,8.6531,978379.6626
2014-02-10 15:30:00,22.63,22.64,22.6,22.63,3200760.275599905,8.6531,8.6569,8.6416,8.6531,3200760.2756
2014-02-11 09:30:00,22.72,22.75,22.5,22.65,2145165.1223568544,8.6875,8.6989,8.6034,8.6607,2145165.1224
2014-02-11 10:00:00,22.64,22.67,22.53,22.61,1453314.3264433355,8.6569,8.6684,8.6148,8.6454,1453314.3264
2014-02-11 10:30:00,22.61,22.68,22.6,22.6,1308861.9624613924,8.6454,8.6722,8.6416,8.6416,1308861.9625
2014-02-11 11:00:00,22.6,22.63,22.5,22.61,1677120.45616536,8.6416,8.6531,8.6034,8.6454,1677120.4562
2014-02-11 11:30:00,22.61,22.63,22.54,22.61,909717.2725112854,8.6454,8.6531,8.6186,8.6454,909717.2725
2014-02-11 12:00:00,22.6,22.61,22.54,22.56,756474.2219054408,8.6416,8.6454,8.6186,8.6263,756474.2219
2014-02-11 12:30:00,22.56,22.61,22.56,22.59,809218.3416488477,8.6263,8.6454,8.6263,8.6378,809218.3416
2014-02-11 13:00:00,22.59,22.66,22.59,22.66,1038013.7799952484,8.6378,8.6645,8.6378,8.6645,1038013.78
2014-02-11 13:30:00,22.66,22.68,22.65,22.67,1303397.4815870754,8.6645,8.6722,8.6607,8.6684,1303397.4816
2014-02-11 14:00:00,22.67,22.74,22.67,22.74,2470182.941316227,8.6684,8.6951,8.6684,8.6951,2470182.9413
2014-02-11 14:30:00,22.74,22.85,22.71,22.83,1654074.6020432408,8.6951,8.7372,8.6837,8.7295,1654074.602
2014-02-11 15:00:00,22.83,22.88,22.82,22.85,2070563.07911618,8.7295,8.7487,8.7257,8.7372,2070563.0791
2014-02-11 15:30:00,22.85,22.91,22.83,22.86,6321929.199334759,8.7372,8.7601,8.7295,8.741,6321929.1993
2014-02-12 09:30:00,22.82,23.07,22.8,22.92,3086006.177239249,8.7257,8.8213,8.7181,8.7639,3086006.1772
2014-02-12 10:00:00,22.92,23.09,22.89,22.95,2142314.0888572107,8.7639,8.829,8.7525,8.7754,2142314.0889
2014-02-12 10:30:00,22.95,22.95,22.84,22.86,1298645.7590876692,8.7754,8.7754,8.7334,8.741,1298645.7591
2014-02-12 11:00:00,22.86,22.94,22.84,22.93,1888334.5212639584,8.741,8.7716,8.7334,8.7678,1888334.5213
2014-02-12 11:30:00,22.93,22.95,22.89,22.93,1132573.0577334284,8.7678,8.7754,8.7525,8.7678,1132573.0577
2014-02-12 12:00:00,22.93,22.98,22.91,22.98,876930.3872653837,8.7678,8.7869,8.7601,8.7869,876930.3873
2014-02-12 12:30:00,22.98,23.1,22.98,23.09,1693513.8987883108,8.7869,8.8328,8.7869,8.829,1693513.8988
2014-02-12 13:00:00,23.08,23.09,23.02,23.04,894986.9327631267,8.8251,8.829,8.8022,8.8098,894986.9328
2014-02-12 13:30:00,23.03,23.06,22.98,23.03,1028747.9211214064,8.806,8.8175,8.7869,8.806,1028747.9211
2014-02-12 14:00:00,23.03,23.11,23.02,23.1,1929912.093133761,8.806,8.8366,8.8022,8.8328,1929912.0931
2014-02-12 14:30:00,23.1,23.1,23.0,23.01,1780470.4205274412,8.8328,8.8328,8.7945,8.7984,1780470.4205
2014-02-12 15:00:00,23.01,23.08,23.01,23.05,1463292.9436920884,8.7984,8.8251,8.7984,8.8137,1463292.9437
2014-02-12 15:30:00,23.05,23.08,23.02,23.08,3250890.9479686385,8.8137,8.8251,8.8022,8.8251,3250890.948
2014-02-13 09:30:00,22.93,22.94,22.77,22.88,2322641.9577096696,8.7678,8.7716,8.7066,8.7487,2322641.9577
2014-02-13 10:00:00,22.88,23.08,22.88,23.03,1386077.4530767405,8.7487,8.8251,8.7487,8.806,1386077.4531
2014-02-13 10:30:00,23.03,23.08,23.0,23.06,1442147.7785697316,8.806,8.8251,8.7945,8.8175,1442147.7786
2014-02-13 11:00:00,23.07,23.07,22.93,22.95,1819196.9588976004,8.8213,8.8213,8.7678,8.7754,1819196.9589
2014-02-13 11:30:00,22.95,23.03,22.94,23.02,1408410.5488239487,8.7754,8.806,8.7716,8.8022,1408410.5488
2014-02-13 12:00:00,23.02,23.02,22.96,22.97,1440722.2618199098,8.8022,8.8022,8.7792,8.7831,1440722.2618
2014-02-13 12:30:00,22.97,23.04,22.95,23.02,1166072.701354241,8.7831,8.8098,8.7754,8.8022,1166072.7014
2014-02-13 13:00:00,23.03,23.04,23.02,23.04,690662.8652886671,8.806,8.8098,8.8022,8.8098,690662.8653
2014-02-13 13:30:00,23.04,23.04,23.02,23.04,1065811.3566167736,8.8098,8.8098,8.8022,8.8098,1065811.3566
2014-02-13 14:00:00,23.04,23.04,23.0,23.0,1159895.4621050132,8.8098,8.8098,8.7945,8.7945,1159895.4621
2014-02-13 14:30:00,23.0,23.07,23.0,23.06,1499643.6208125446,8.7945,8.8213,8.7945,8.8175,1499643.6208
2014-02-13 15:00:00,23.06,23.13,23.06,23.08,2396768.828700404,8.8175,8.8442,8.8175,8.8251,2396768.8287
2014-02-13 15:30:00,23.08,23.13,23.08,23.12,4663815.633167023,8.8251,8.8442,8.8251,8.8404,4663815.6332
2014-02-14 09:30:00,22.82,22.95,22.75,22.95,4221905.440722262,8.7257,8.7754,8.6989,8.7754,4221905.4407
2014-02-14 10:00:00,22.95,23.04,22.93,23.03,1904252.7916369685,8.7754,8.8098,8.7678,8.806,1904252.7916
2014-02-14 10:30:00,23.03,23.08,23.0,23.01,1910667.6170111664,8.806,8.8251,8.7945,8.7984,1910667.617
2014-02-14 11:00:00,23.01,23.07,23.0,23.05,1259681.63459254,8.7984,8.8213,8.7945,8.8137,1259681.6346
2014-02-14 11:30:00,23.05,23.07,22.97,23.0,978379.6626277026,8.8137,8.8213,8.7831,8.7945,978379.6626
2014-02-14 12:00:00,23.0,23.01,22.94,22.98,1052268.9474934663,8.7945,8.7984,8.7716,8.7869,1052268.9475
2014-02-14 12:30:00,22.98,23.01,22.96,22.99,1028272.748871466,8.7869,8.7984,8.7792,8.7907,1028272.7489
2014-02-14 13:00:00,22.99,23.0,22.98,23.0,772630.0784034212,8.7907,8.7945,8.7869,8.7945,772630.0784
2014-02-14 13:30:00,23.0,23.06,22.99,23.06,1020194.8206224756,8.7945,8.8175,8.7907,8.8175,1020194.8206
2014-02-14 14:00:00,23.06,23.08,23.04,23.06,814207.6502732241,8.8175,8.8251,8.8098,8.8175,814207.6503
2014-02-14 14:30:00,23.07,23.09,23.06,23.07,1594440.484675695,8.8213,8.829,8.8175,8.8213,1594440.4847
2014-02-14 15:00:00,23.07,23.12,23.07,23.11,1722499.4060346875,8.8213,8.8404,8.8213,8.8366,1722499.406
2014-02-14 15:30:00,23.11,23.12,23.04,23.05,2686861.4872891423,8.8366,8.8404,8.8098,8.8137,2686861.4873
2014-02-18 09:30:00,23.09,23.15,22.98,23.03,3036350.677120456,8.829,8.8519,8.7869,8.806,3036350.6771
2014-02-18 10:00:00,23.03,23.21,22.94,23.17,2967213.1147540985,8.806,8.8748,8.7716,8.8595,2967213.1148
2014-02-18 10:30:00,23.17,23.23,23.15,23.19,2291280.58921359,8.8595,8.8825,8.8519,8.8672,2291280.5892
2014-02-18 11:00:00,23.2,23.31,23.18,23.29,1964124.4951294845,8.871,8.9131,8.8634,8.9054,1964124.4951
2014-02-18 11:30:00,23.28,23.37,23.28,23.3,1795913.5186505108,8.9016,8.936,8.9016,8.9093,1795913.5187
2014-02-18 12:00:00,23.3,23.37,23.3,23.31,810643.8583986695,8.9093,8.936,8.9093,8.9131,810643.8584
2014-02-18 12:30:00,23.31,23.35,23.28,23.28,804704.205274412,8.9131,8.9284,8.9016,8.9016,804704.2053
2014-02-18 13:00:00,23.28,23.31,23.25,23.26,636730.8149204087,8.9016,8.9131,8.8901,8.894,636730.8149
2014-02-18 13:30:00,23.26,23.26,23.2,23.22,833927.2986457591,8.894,8.894,8.871,8.8787,833927.2986
2014-02-18 14:00:00,23.22,23.27,23.22,23.24,716322.1667854597,8.8787,8.8978,8.8787,8.8863,716322.1668
2014-02-18 14:30:00,23.24,23.25,23.23,23.24,850558.3273936802,8.8863,8.8901,8.8825,8.8863,850558.3274
2014-02-18 15:00:00,23.24,23.25,23.22,23.25,1187455.452601568,8.8863,8.8901,8.8787,8.8901,1187455.4526
2014-02-18 15:30:00,23.25,23.26,23.21,23.21,2878831.076265146,8.8901,8.894,8.8748,8.8748,2878831.0763
2014-02-19 09:30:00,23.29,23.35,23.22,23.32,3122119.268234736,8.9054,8.9284,8.8787,8.9169,3122119.2682
2014-02-19 10:00:00,23.32,23.33,23.24,23.32,1829413.162271324,8.9169,8.9207,8.8863,8.9169,1829413.1623
2014-02-19 10:30:00,23.32,23.36,23.31,23.32,1418626.7521976717,8.9169,8.9322,8.9131,8.9169,1418626.7522
2014-02-19 11:00:00,23.32,23.33,23.29,23.31,1213589.926348301,8.9169,8.9207,8.9054,8.9131,1213589.9263
2014-02-19 11:30:00,23.3,23.33,23.23,23.23,1224518.888096935,8.9093,8.9207,8.8825,8.8825,1224518.8881
2014-02-19 12:00:00,23.23,23.23,23.14,23.2,1312188.1682109763,8.8825,8.8825,8.8481,8.871,1312188.1682
2014-02-19 12:30:00,23.2,23.24,23.19,23.19,990496.555001188,8.871,8.8863,8.8672,8.8672,990496.555
2014-02-19 13:00:00,23.19,23.2,23.13,23.15,1043003.0886196246,8.8672,8.871,8.8442,8.8519,1043003.0886
2014-02-19 13:30:00,23.15,23.16,23.06,23.08,1364457.1157044428,8.8519,8.8557,8.8175,8.8251,1364457.1157
2014-02-19 14:00:00,23.08,23.15,23.08,23.13,1333333.3333333333,8.8251,8.8519,8.8251,8.8442,1333333.3333
2014-02-19 14:30:00,23.14,23.15,23.08,23.1,1208125.4454739843,8.8481,8.8519,8.8251,8.8328,1208125.4455
2014-02-19 15:00:00,23.1,23.11,23.02,23.03,1211451.6512235685,8.8328,8.8366,8.8022,8.806,1211451.6512
2014-02-19 15:30:00,23.03,23.06,22.99,23.04,3619862.200047517,8.806,8.8175,8.7907,8.8098,3619862.2
2014-02-20 09:30:00,23.04,23.28,23.04,23.14,2306961.27346163,8.8098,8.9016,8.8098,8.8481,2306961.2735
2014-02-20 10:00:00,23.14,23.18,23.1,23.11,1502494.6543121885,8.8481,8.8634,8.8328,8.8366,1502494.6543
2014-02-20 10:30:00,23.11,23.14,23.04,23.07,1249940.6034687574,8.8366,8.8481,8.8098,8.8213,1249940.6035
2014-02-20 11:00:00,23.07,23.11,23.05,23.06,1176051.3186029936,8.8213,8.8366,8.8137,8.8175,1176051.3186
2014-02-20 11:30:00,23.07,23.12,23.06,23.11,944404.8467569494,8.8213,8.8404,8.8175,8.8366,944404.8468
2014-02-20 12:00:00,23.11,23.15,23.09,23.15,974340.6985032074,8.8366,8.8519,8.829,8.8519,974340.6985
2014-02-20 12:30:00,23.15,23.17,23.12,23.13,874316.9398907104,8.8519,8.8595,8.8404,8.8442,874316.9399
2014-02-20 13:00:00,23.13,23.17,23.13,23.15,730577.3342836779,8.8442,8.8595,8.8442,8.8519,730577.3343
2014-02-20 13:30:00,23.15,23.2,23.15,23.15,551199.8099311,8.8519,8.871,8.8519,8.8519,551199.8099
2014-02-20 14:00:00,23.15,23.18,23.13,23.14,917320.028510335,8.8519,8.8634,8.8442,8.8481,917320.0285
2014-02-20 14:30:00,23.14,23.15,23.12,23.15,837253.5043953434,8.8481,8.8519,8.8404,8.8519,837253.5044
2014-02-20 15:00:00,23.14,23.16,23.14,23.15,1244951.294844381,8.8481,8.8557,8.8481,8.8519,1244951.2948
2014-02-20 15:30:00,23.15,23.16,23.12,23.13,3031598.95462105,8.8519,8.8557,8.8404,8.8442,3031598.9546
2014-02-21 09:30:00,23.22,23.36,23.17,23.32,3997861.724875268,8.8787,8.9322,8.8595,8.9169,3997861.7249
2014-02-21 10:00:00,23.31,23.32,23.2,23.28,1719885.9586600142,8.9131,8.9169,8.871,8.9016,1719885.9587
2014-02-21 10:30:00,23.28,23.3,23.26,23.28,1312900.926585887,8.9016,8.9093,8.894,8.9016,1312900.9266
2014-02-21 11:00:00,23.28,23.29,23.24,23.25,942266.5716322168,8.9016,8.9054,8.8863,8.8901,942266.5716
2014-02-21 11:30:00,23.25,23.28,23.19,23.19,1025184.129246852,8.8901,8.9016,8.8672,8.8672,1025184.1292
2014-02-21 12:00:00,23.2,23.23,23.17,23.22,664528.391541934,8.871,8.8825,8.8595,8.8787,664528.3915
2014-02-21 12:30:00,23.22,23.22,23.14,23.16,978854.8348776432,8.8787,8.8787,8.8481,8.8557,978854.8349
2014-02-21 13:00:00,23.16,23.16,23.13,23.15,812069.3751484914,8.8557,8.8557,8.8442,8.8519,812069.3751
2014-02-21 13:30:00,23.15,23.15,23.09,23.12,908054.1696364932,8.8519,8.8519,8.829,8.8404,908054.1696
2014-02-21 14:00:00,23.12,23.14,23.08,23.09,758374.9109052032,8.8404,8.8481,8.8251,8.829,758374.9109
2014-02-21 14:30:00,23.09,23.09,23.06,23.09,998574.4832501782,8.829,8.829,8.8175,8.829,998574.4833
2014-02-21 15:00:00,23.09,23.15,23.09,23.14,1060822.047992397,8.829,8.8519,8.829,8.8481,1060822.048
2014-02-21 15:30:00,23.14,23.15,22.97,22.98,4642908.054169636,8.8481,8.8519,8.7831,8.7869,4642908.0542
2014-02-24 09:30:00,23.2,23.84,23.1,23.84,11485863.625564268,8.871,9.1157,8.8328,9.1157,11485863.6256
2014-02-24 10:00:00,23.84,23.88,23.58,23.59,4422190.544072227,9.1157,9.131,9.0163,9.0201,4422190.5441
2014-02-24 10:30:00,23.59,23.72,23.56,23.68,1790924.2100261345,9.0201,9.0698,9.0087,9.0546,1790924.21
2014-02-24 11:00:00,23.68,23.71,23.6,23.7,1726538.3701591827,9.0546,9.066,9.024,9.0622,1726538.3702
2014-02-24 11:30:00,23.71,23.77,23.67,23.73,1654074.6020432408,9.066,9.089,9.0507,9.0737,1654074.602
2014-02-24 12:00:00,23.73,23.8,23.72,23.8,1789023.5210263722,9.0737,9.1004,9.0698,9.1004,1789023.521
2014-02-24 12:30:00,23.79,23.79,23.71,23.76,1194820.6224756474,9.0966,9.0966,9.066,9.0851,1194820.6225
2014-02-24 13:00:00,23.76,23.77,23.72,23.77,716084.5806604894,9.0851,9.089,9.0698,9.089,716084.5807
2014-02-24 13:30:00,23.77,23.8,23.73,23.73,1093846.5193632692,9.089,9.1004,9.0737,9.0737,1093846.5194
2014-02-24 14:00:00,23.73,23.75,23.68,23.69,1119030.648610121,9.0737,9.0813,9.0546,9.0584,1119030.6486
2014-02-24 14:30:00,23.69,23.76,23.69,23.7,1165122.3568543596,9.0584,9.0851,9.0584,9.0622,1165122.3569
2014-02-24 15:00:00,23.7,23.74,23.64,23.69,2539795.6759325257,9.0622,9.0775,9.0393,9.0584,2539795.6759
2014-02-24 15:30:00,23.69,23.79,23.67,23.7,5794012.8296507485,9.0584,9.0966,9.0507,9.0622,5794012.8297
2014-02-25 09:30:00,23.69,23.69,23.4,23.57,4334758.850083156,9.0584,9.0584,8.9475,9.0125,4334758.8501
2014-02-25 10:00:00,23.57,23.57,23.45,23.46,1876930.387265384,9.0125,9.0125,8.9666,8.9704,1876930.3873
2014-02-25 10:30:00,23.47,23.57,23.43,23.55,1767165.5975291044,8.9743,9.0125,8.959,9.0048,1767165.5975
2014-02-25 11:00:00,23.56,23.71,23.55,23.68,1598954.6210501308,9.0087,9.066,9.0048,9.0546,1598954.6211
2014-02-25 11:30:00,23.68,23.72,23.66,23.7,1018294.1316227132,9.0546,9.0698,9.0469,9.0622,1018294.1316
2014-02-25 12:00:00,23.7,23.76,23.67,23.7,1426942.2665716324,9.0622,9.0851,9.0507,9.0622,1426942.2666
2014-02-25 12:30:00,23.69,23.77,23.69,23.76,775956.2841530055,9.0584,9.089,9.0584,9.0851,775956.2842
2014-02-25 13:00:00,23.76,23.78,23.72,23.74,544784.9845569019,9.0851,9.0928,9.0698,9.0775,544784.9846
2014-02-25 13:30:00,23.74,23.74,23.67,23.7,730814.9204086482,9.0775,9.0775,9.0507,9.0622,730814.9204
2014-02-25 14:00:00,23.7,23.72,23.55,23.6,1604894.2741743885,9.0622,9.0698,9.0048,9.024,1604894.2742
2014-02-25 14:30:00,23.6,23.6,23.55,23.59,841054.8823948682,9.024,9.024,9.0048,9.0201,841054.8824
2014-02-25 15:00:00,23.59,23.6,23.53,23.56,1293418.8643383228,9.0201,9.024,8.9972,9.0087,1293418.8643
2014-02-25 15:30:00,23.56,23.64,23.55,23.63,2809218.341648848,9.0087,9.0393,9.0048,9.0354,2809218.3416
2014-02-26 09:30:00,23.67,24.16,23.65,24.06,5183654.074602043,9.0507,9.2381,9.0431,9.1999,5183654.0746
2014-02-26 10:00:00,24.06,24.11,23.97,24.02,3046566.880494179,9.1999,9.219,9.1654,9.1846,3046566.8805
2014-02-26 10:30:00,24.02,24.13,24.0,24.07,2594440.484675695,9.1846,9.2266,9.1769,9.2037,2594440.4847
2014-02-26 11:00:00,24.06,24.15,24.06,24.14,2644095.984794488,9.1999,9.2343,9.1999,9.2304,2644095.9848
2014-02-26 11:30:00,24.14,24.21,24.11,24.19,3686386.3150392016,9.2304,9.2572,9.219,9.2496,3686386.315
2014-02-26 12:00:00,24.19,24.26,24.18,24.22,1986220.0047517223,9.2496,9.2763,9.2457,9.261,1986220.0048
2014-02-26 12:30:00,24.22,24.31,24.21,24.3,1401995.7234497506,9.261,9.2954,9.2572,9.2916,1401995.7234
2014-02-26 13:00:00,24.29,24.33,24.19,24.24,2814920.408648135,9.2878,9.3031,9.2496,9.2687,2814920.4086
2014-02-26 13:30:00,24.24,24.29,24.21,24.26,3115942.028985508,9.2687,9.2878,9.2572,9.2763,3115942.029
2014-02-26 14:00:00,24.26,24.26,24.01,24.03,3558564.9798051794,9.2763,9.2763,9.1807,9.1884,3558564.9798
2014-02-26 14:30:00,24.03,24.12,24.03,24.08,1982418.6267521973,9.1884,9.2228,9.1884,9.2075,1982418.6268
2014-02-26 15:00:00,24.08,24.13,24.06,24.12,1999287.2416250887,9.2075,9.2266,9.1999,9.2228,1999287.2416
2014-02-26 15:30:00,24.12,24.21,24.12,24.13,4612021.857923497,9.2228,9.2572,9.2228,9.2266,4612021.8579
2014-02-27 09:30:00,24.12,24.55,24.04,24.42,5514373.960560704,9.2228,9.3872,9.1922,9.3375,5514373.9606
2014-02-27 10:00:00,24.42,24.6,24.42,24.59,3896174.863387978,9.3375,9.4063,9.3375,9.4025,3896174.8634
2014-02-27 10:30:00,24.59,24.69,24.58,24.66,3787360.41815158,9.4025,9.4407,9.3987,9.4293,3787360.4182
2014-02-27 11:00:00,24.66,24.81,24.61,24.78,3487289.142314089,9.4293,9.4866,9.4102,9.4752,3487289.1423
2014-02-27 11:30:00,24.78,24.95,24.72,24.82,3996198.6220004754,9.4752,9.5402,9.4522,9.4905,3996198.622
2014-02-27 12:00:00,24.82,24.83,24.74,24.78,2204561.65359943,9.4905,9.4943,9.4599,9.4752,2204561.6536
2014-02-27 12:30:00,24.78,24.79,24.71,24.72,1597291.5181753386,9.4752,9.479,9.4484,9.4522,1597291.5182
2014-02-27 13:00:00,24.72,24.72,24.62,24.66,2296032.311712996,9.4522,9.4522,9.414,9.4293,2296032.3117
2014-02-27 13:30:00,24.66,24.71,24.58,24.68,1701591.8270373011,9.4293,9.4484,9.3987,9.4369,1701591.827
2014-02-27 14:00:00,24.68,24.7,24.54,24.57,1627227.3699215967,9.4369,9.4446,9.3834,9.3949,1627227.3699
2014-02-27 14:30:00,24.57,24.65,24.57,24.62,2170111.665478736,9.3949,9.4255,9.3949,9.414,2170111.6655
2014-02-27 15:00:00,24.63,24.63,24.56,24.57,2294369.208838204,9.4178,9.4178,9.391,9.3949,2294369.2088
2014-02-27 15:30:00,24.57,24.6,24.51,24.56,4622475.647422191,9.3949,9.4063,9.3719,9.391,4622475.6474
2014-02-28 09:30:00,24.61,24.91,24.58,24.86,4189593.7277263007,9.4102,9.5249,9.3987,9.5057,4189593.7277
2014-02-28 10:00:00,24.87,24.98,24.82,24.87,2929912.093133761,9.5096,9.5516,9.4905,9.5096,2929912.0931
2014-02-28 10:30:00,24.87,24.93,24.75,24.91,2306248.515086719,9.5096,9.5325,9.4637,9.5249,2306248.5151
2014-02-28 11:00:00,24.91,24.98,24.84,24.88,2468757.4245664054,9.5249,9.5516,9.4981,9.5134,2468757.4246
2014-02-28 11:30:00,24.88,25.04,24.85,24.99,1956996.9113803755,9.5134,9.5746,9.5019,9.5555,1956996.9114
2014-02-28 12:00:00,24.99,25.08,24.94,25.02,1685911.1427892612,9.5555,9.5899,9.5363,9.5669,1685911.1428
2014-02-28 12:30:00,25.02,25.05,24.95,25.01,1349014.0175813732,9.5669,9.5784,9.5402,9.5631,1349014.0176
2014-02-28 13:00:00,25.01,25.13,24.99,25.06,1623425.991922072,9.5631,9.609,9.5555,9.5822,1623425.9919
2014-02-28 13:30:00,25.06,25.06,24.9,24.91,1496555.0011879306,9.5822,9.5822,9.521,9.5249,1496555.0012
2014-02-28 14:00:00,24.91,24.97,24.89,24.95,1785934.9014017582,9.5249,9.5478,9.5172,9.5402,1785934.9014
2014-02-28 14:30:00,24.95,24.96,24.69,24.71,2155381.3257305776,9.5402,9.544,9.4407,9.4484,2155381.3257
2014-02-28 15:00:00,24.71,24.74,24.56,24.72,3748158.70753148,9.4484,9.4599,9.391,9.4522,3748158.7075
2014-02-28 15:30:00,24.72,24.8,24.71,24.72,4688762.176288905,9.4522,9.4828,9.4484,9.4522,4688762.1763
2014-03-03 09:30:00,24.36,24.62,24.18,24.45,5092658.588738418,9.3146,9.414,9.2457,9.349,5092658.5887
2014-03-03 10:00:00,24.45,24.54,24.29,24.45,3166547.8736041817,9.349,9.3834,9.2878,9.349,3166547.8736
2014-03-03 10:30:00,24.45,24.65,24.44,24.62,1942979.330007128,9.349,9.4255,9.3452,9.414,1942979.33
2014-03-03 11:00:00,24.62,24.62,24.42,24.48,1321929.1993347588,9.414,9.414,9.3375,9.3604,1321929.1993
2014-03-03 11:30:00,24.48,24.51,24.4,24.4,1120218.5792349726,9.3604,9.3719,9.3299,9.3299,1120218.5792
2014-03-03 12:00:00,24.4,24.4,24.29,24.35,1507246.3768115942,9.3299,9.3299,9.2878,9.3107,1507246.3768
2014-03-03 12:30:00,24.35,24.42,24.3,24.41,998574.4832501782,9.3107,9.3375,9.2916,9.3337,998574.4833
2014-03-03 13:00:00,24.4,24.48,24.4,24.45,802328.344024709,9.3299,9.3604,9.3299,9.349,802328.344
2014-03-03 13:30:00,24.44,24.52,24.42,24.51,605131.8602993585,9.3452,9.3757,9.3375,9.3719,605131.8603
2014-03-03 14:00:00,24.51,24.57,24.5,24.53,921834.1648847708,9.3719,9.3949,9.3681,9.3796,921834.1649
2014-03-03 14:30:00,24.53,24.61,24.5,24.56,804704.205274412,9.3796,9.4102,9.3681,9.391,804704.2053
2014-03-03 15:00:00,24.56,24.56,24.43,24.48,1427655.0249465432,9.391,9.391,9.3413,9.3604,1427655.0249
2014-03-03 15:30:00,24.48,24.54,24.46,24.54,2430981.230696128,9.3604,9.3834,9.3528,9.3834,2430981.2307
2014-03-04 09:30:00,24.82,24.95,24.73,24.85,3284390.591589452,9.4905,9.5402,9.456,9.5019,3284390.5916
2014-03-04 10:00:00,24.85,24.9,24.8,24.9,2269660.2518412927,9.5019,9.521,9.4828,9.521,2269660.2518
2014-03-04 10:30:00,24.91,24.92,24.8,24.83,2152055.119980993,9.5249,9.5287,9.4828,9.4943,2152055.12
2014-03-04 11:00:00,24.83,24.84,24.77,24.82,1138037.5386077454,9.4943,9.4981,9.4713,9.4905,1138037.5386
2014-03-04 11:30:00,24.82,24.83,24.79,24.82,1047992.3972440008,9.4905,9.4943,9.479,9.4905,1047992.3972
2014-03-04 12:00:00,24.82,24.85,24.79,24.83,1560703.254929912,9.4905,9.5019,9.479,9.4943,1560703.2549
2014-03-04 12:30:00,24.83,24.84,24.8,24.81,837966.2627702543,9.4943,9.4981,9.4828,9.4866,837966.2628
2014-03-04 13:00:00,24.81,24.84,24.79,24.83,943454.5022570682,9.4866,9.4981,9.479,9.4943,943454.5023
2014-03-04 13:30:00,24.83,24.85,24.73,24.74,1224281.3019719648,9.4943,9.5019,9.456,9.4599,1224281.302
2014-03-04 14:00:00,24.74,24.83,24.73,24.83,1097885.4834877644,9.4599,9.4943,9.456,9.4943,1097885.4835
2014-03-04 14:30:00,24.83,24.83,24.81,24.83,1117842.7179852696,9.4943,9.4943,9.4866,9.4943,1117842.718
2014-03-04 15:00:00,24.82,24.85,24.82,24.84,1384414.3502019483,9.4905,9.5019,9.4905,9.4981,1384414.3502
2014-03-04 15:30:00,24.84,24.87,24.82,24.85,2757186.980280352,9.4981,9.5096,9.4905,9.5019,2757186.9803
2014-03-05 09:30:00,24.85,25.09,24.84,24.99,2755286.291280589,9.5019,9.5937,9.4981,9.5555,2755286.2913
2014-03-05 10:00:00,24.99,25.11,24.89,25.06,1966262.770254217,9.5555,9.6013,9.5172,9.5822,1966262.7703
2014-03-05 10:30:00,25.06,25.08,24.92,25.0,1704205.2744119745,9.5822,9.5899,9.5287,9.5593,1704205.2744
2014-03-05 11:00:00,25.0,25.04,24.91,24.92,2059396.5312425755,9.5593,9.5746,9.5249,9.5287,2059396.5312
2014-03-05 11:30:00,24.91,25.02,24.91,24.93,1443098.1230696128,9.5249,9.5669,9.5249,9.5325,1443098.1231
2014-03-05 12:00:00,24.93,24.94,24.85,24.89,1058683.7728676645,9.5325,9.5363,9.5019,9.5172,1058683.7729
2014-03-05 12:30:00,24.88,24.9,24.84,24.88,883582.7987645522,9.5134,9.521,9.4981,9.5134,883582.7988
2014-03-05 13:00:00,24.88,24.91,24.84,24.85,1027797.5766215252,9.5134,9.5249,9.4981,9.5019,1027797.5766
2014-03-05 13:30:00,24.85,24.87,24.83,24.83,944167.2606319792,9.5019,9.5096,9.4943,9.4943,944167.2606
2014-03-05 14:00:00,24.84,24.87,24.81,24.86,1080779.2824899026,9.4981,9.5096,9.4866,9.5057,1080779.2825
2014-03-05 14:30:00,24.86,24.87,24.81,24.81,1302922.3093371347,9.5057,9.5096,9.4866,9.4866,1302922.3093
2014-03-05 15:00:00,24.81,24.81,24.76,24.77,1369446.4243288192,9.4866,9.4866,9.4675,9.4713,1369446.4243
2014-03-05 15:30:00,24.78,24.79,24.75,24.77,2781420.7650273223,9.4752,9.479,9.4637,9.4713,2781420.765
2014-03-06 09:30:00,24.83,24.99,24.77,24.96,3888334.5212639584,9.4943,9.5555,9.4713,9.544,3888334.5213
2014-03-06 10:00:00,24.96,25.05,24.94,25.01,3506771.204561653,9.544,9.5784,9.5363,9.5631,3506771.2046
2014-03-06 10:30:00,25.02,25.11,25.01,25.06,1682347.3509147067,9.5669,9.6013,9.5631,9.5822,1682347.3509
2014-03-06 11:00:00,25.06,25.07,25.02,25.04,1694226.6571632216,9.5822,9.586,9.5669,9.5746,1694226.6572
2014-03-06 11:30:00,25.04,25.05,24.99,25.04,1119030.648610121,9.5746,9.5784,9.5555,9.5746,1119030.6486
2014-03-06 12:00:00,25.04,25.1,25.02,25.08,1077690.6628652888,9.5746,9.5975,9.5669,9.5899,1077690.6629
2014-03-06 12:30:00,25.08,25.1,25.01,25.03,829413.1622713234,9.5899,9.5975,9.5631,9.5708,829413.1623
2014-03-06 13:00:00,25.03,25.03,24.93,24.99,1193632.691850796,9.5708,9.5708,9.5325,9.5555,1193632.6919
2014-03-06 13:30:00,24.99,25.05,24.99,25.02,864575.908766928,9.5555,9.5784,9.5555,9.5669,864575.9088
2014-03-06 14:00:00,25.02,25.08,25.01,25.05,1211689.2373485388,9.5669,9.5899,9.5631,9.5784,1211689.2373
2014-03-06 14:30:00,25.05,25.09,25.02,25.06,1132810.6438583988,9.5784,9.5937,9.5669,9.5822,1132810.6439
2014-03-06 15:00:00,25.06,25.07,25.01,25.05,963649.322879544,9.5822,9.586,9.5631,9.5784,963649.3229
2014-03-06 15:30:00,25.05,25.05,24.95,24.96,4392967.450700879,9.5784,9.5784,9.5402,9.544,4392967.4507
2014-03-07 09:30:00,25.05,25.06,24.75,24.85,2491328.106438584,9.5784,9.5822,9.4637,9.5019,2491328.1064
2014-03-07 10:00:00,24.85,24.97,24.84,24.97,1653124.2575433594,9.5019,9.5478,9.4981,9.5478,1653124.2575
2014-03-07 10:30:00,24.97,24.99,24.84,24.85,1557377.049180328,9.5478,9.5555,9.4981,9.5019,1557377.0492
2014-03-07 11:00:00,24.84,24.86,24.7,24.84,1478260.8695652175,9.4981,9.5057,9.4446,9.4981,1478260.8696
2014-03-07 11:30:00,24.84,24.86,24.78,24.8,1019482.0622475648,9.4981,9.5057,9.4752,9.4828,1019482.0622
2014-03-07 12:00:00,24.8,24.83,24.75,24.82,788310.7626514612,9.4828,9.4943,9.4637,9.4905,788310.7627
2014-03-07 12:30:00,24.82,24.82,24.77,24.79,540746.0204324068,9.4905,9.4905,9.4713,9.479,540746.0204
2014-03-07 13:00:00,24.79,24.8,24.72,24.74,779044.9037776194,9.479,9.4828,9.4522,9.4599,779044.9038
2014-03-07 13:30:00,24.74,24.74,24.71,24.72,1158469.9453551914,9.4599,9.4599,9.4484,9.4522,1158469.9454
2014-03-07 14:00:00,24.72,24.73,24.69,24.7,1331432.644333571,9.4522,9.456,9.4407,9.4446,1331432.6443
2014-03-07 14:30:00,24.7,24.78,24.68,24.77,1539082.9175576146,9.4446,9.4752,9.4369,9.4713,1539082.9176
2014-03-07 15:00:00,24.77,24.84,24.77,24.81,1206462.3425991922,9.4713,9.4981,9.4713,9.4866,1206462.3426
2014-03-07 15:30:00,24.81,24.88,24.78,24.85,2554526.015680684,9.4866,9.5134,9.4752,9.5019,2554526.0157
2014-03-10 09:30:00,24.61,24.79,24.56,24.65,2486576.383939178,9.4102,9.479,9.391,9.4255,2486576.3839
2014-03-10 10:00:00,24.65,24.66,24.45,24.52,2923497.267759563,9.4255,9.4293,9.349,9.3757,2923497.2678
2014-03-10 10:30:00,24.52,24.53,24.42,24.45,1807080.066524115,9.3757,9.3796,9.3375,9.349,1807080.0665
2014-03-10 11:00:00,24.45,24.59,24.43,24.58,882394.8681397006,9.349,9.4025,9.3413,9.3987,882394.8681
2014-03-10 11:30:00,24.58,24.61,24.52,24.53,952720.36113091,9.3987,9.4102,9.3757,9.3796,952720.3611
2014-03-10 12:00:00,24.53,24.7,24.52,24.61,1560940.8410548824,9.3796,9.4446,9.3757,9.4102,1560940.8411
2014-03-10 12:30:00,24.61,24.68,24.59,24.67,1194820.6224756474,9.4102,9.4369,9.4025,9.4331,1194820.6225
2014-03-10 13:00:00,24.66,24.69,24.58,24.61,899501.0691375624,9.4293,9.4407,9.3987,9.4102,899501.0691
2014-03-10 13:30:00,24.61,24.61,24.52,24.53,895699.6911380376,9.4102,9.4102,9.3757,9.3796,895699.6911
2014-03-10 14:00:00,24.54,24.59,24.52,24.57,994297.9330007128,9.3834,9.4025,9.3757,9.3949,994297.933
2014-03-10 14:30:00,24.57,24.58,24.53,24.58,815633.1670230458,9.3949,9.3987,9.3796,9.3987,815633.167
2014-03-10 15:00:00,24.58,24.58,24.5,24.51,1045616.535994298,9.3987,9.3987,9.3681,9.3719,1045616.536
2014-03-10 15:30:00,24.52,24.54,24.47,24.51,3718935.614160133,9.3757,9.3834,9.3566,9.3719,3718935.6142
2014-03-11 09:30:00,24.61,24.81,24.5,24.57,2694701.8294131625,9.4102,9.4866,9.3681,9.3949,2694701.8294
2014-03-11 10:00:00,24.57,24.71,24.55,24.67,1320266.0964599669,9.3949,9.4484,9.3872,9.4331,1320266.0965
2014-03-11 10:30:00,24.67,24.78,24.67,24.76,920883.8203848896,9.4331,9.4752,9.4331,9.4675,920883.8204
2014-03-11 11:00:00,24.76,24.77,24.63,24.63,1108339.2729864577,9.4675,9.4713,9.4178,9.4178,1108339.273
2014-03-11 11:30:00,24.63,24.65,24.53,24.62,770966.9755286291,9.4178,9.4255,9.3796,9.414,770966.9755
2014-03-11 12:00:00,24.62,24.62,24.47,24.48,1009978.6172487529,9.414,9.414,9.3566,9.3604,1009978.6172
2014-03-11 12:30:00,24.48,24.54,24.47,24.49,713471.1332858162,9.3604,9.3834,9.3566,9.3643,713471.1333
2014-03-11 13:00:00,24.49,24.5,24.43,24.44,989308.6243763363,9.3643,9.3681,9.3413,9.3452,989308.6244
2014-03-11 13:30:00,24.44,24.49,24.43,24.48,1553575.671180803,9.3452,9.3643,9.3413,9.3604,1553575.6712
2014-03-11 14:00:00,24.48,24.51,24.42,24.44,1313613.6849607984,9.3604,9.3719,9.3375,9.3452,1313613.685
2014-03-11 14:30:00,24.44,24.44,24.35,24.38,2229983.3689712523,9.3452,9.3452,9.3107,9.3222,2229983.369
2014-03-11 15:00:00,24.38,24.38,24.29,24.33,2239724.4000950344,9.3222,9.3222,9.2878,9.3031,2239724.4001
2014-03-11 15:30:00,24.33,24.36,24.19,24.22,5319553.338085056,9.3031,9.3146,9.2496,9.261,5319553.3381
2014-03-12 09:30:00,24.07,24.16,23.98,24.04,4525302.922309337,9.2037,9.2381,9.1693,9.1922,4525302.9223
2014-03-12 10:00:00,24.04,24.28,24.03,24.19,2072226.181990972,9.1922,9.284,9.1884,9.2496,2072226.182
2014-03-12 10:30:00,24.19,24.27,24.14,24.24,1275362.3188405798,9.2496,9.2802,9.2304,9.2687,1275362.3188
2014-03-12 11:00:00,24.24,24.36,24.22,24.33,1027797.5766215252,9.2687,9.3146,9.261,9.3031,1027797.5766
2014-03-12 11:30:00,24.34,24.34,24.25,24.25,1111190.3064861011,9.3069,9.3069,9.2725,9.2725,1111190.3065
2014-03-12 12:00:00,24.25,24.33,24.25,24.3,768591.1142789262,9.2725,9.3031,9.2725,9.2916,768591.1143
2014-03-12 12:30:00,24.3,24.38,24.25,24.37,969351.3898788312,9.2916,9.3222,9.2725,9.3184,969351.3899
2014-03-12 13:00:00,24.37,24.37,24.29,24.3,691850.7959135186,9.3184,9.3184,9.2878,9.2916,691850.7959
2014-03-12 13:30:00,24.3,24.39,24.29,24.31,1157519.60085531,9.2916,9.326,9.2878,9.2954,1157519.6009
2014-03-12 14:00:00,24.31,24.43,24.31,24.42,1153005.4644808744,9.2954,9.3413,9.2954,9.3375,1153005.4645
2014-03-12 14:30:00,24.42,24.44,24.37,24.37,1314088.8572107388,9.3375,9.3452,9.3184,9.3184,1314088.8572
2014-03-12 15:00:00,24.37,24.4,24.34,24.38,935138.9878831076,9.3184,9.3299,9.3069,9.3222,935138.9879
2014-03-12 15:30:00,24.38,24.42,24.36,24.41,2206699.9287241627,9.3222,9.3375,9.3146,9.3337,2206699.9287
2014-03-13 09:30:00,24.54,24.64,24.5,24.61,1401045.3789498694,9.3834,9.4216,9.3681,9.4102,1401045.3789
2014-03-13 10:00:00,24.61,24.66,24.48,24.49,1762413.8750296982,9.4102,9.4293,9.3604,9.3643,1762413.875
2014-03-13 10:30:00,24.49,24.5,24.26,24.27,1239486.8139700645,9.3643,9.3681,9.2763,9.2802,1239486.814
2014-03-13 11:00:00,24.27,24.32,24.19,24.2,916132.0978854836,9.2802,9.2993,9.2496,9.2534,916132.0979
2014-03-13 11:30:00,24.2,24.26,24.08,24.16,1717747.6835352816,9.2534,9.2763,9.2075,9.2381,1717747.6835
2014-03-13 12:00:00,24.16,24.18,24.02,24.03,1485388.4533143265,9.2381,9.2457,9.1846,9.1884,1485388.4533
2014-03-13 12:30:00,24.02,24.07,23.94,24.01,1685198.38441435,9.1846,9.2037,9.154,9.1807,1685198.3844
2014-03-13 13:00:00,24.01,24.02,23.88,23.97,2463768.115942029,9.1807,9.1846,9.131,9.1654,2463768.1159
2014-03-13 13:30:00,23.97,23.97,23.89,23.92,1380850.5583273936,9.1654,9.1654,9.1348,9.1463,1380850.5583
2014-03-13 14:00:00,23.92,23.94,23.8,23.89,1702779.7576621526,9.1463,9.154,9.1004,9.1348,1702779.7577
2014-03-13 14:30:00,23.89,23.98,23.87,23.89,2368971.2520788787,9.1348,9.1693,9.1272,9.1348,2368971.2521
2014-03-13 15:00:00,23.89,23.91,23.76,23.79,2907816.583511523,9.1348,9.1425,9.0851,9.0966,2907816.5835
2014-03-13 15:30:00,23.79,23.89,23.79,23.87,4547160.845806605,9.0966,9.1348,9.0966,9.1272,4547160.8458
2014-03-14 09:30:00,23.82,24.12,23.8,23.9,2154906.153480637,9.1081,9.2228,9.1004,9.1387,2154906.1535
2014-03-14 10:00:00,23.9,23.97,23.8,23.85,1549299.1209313376,9.1387,9.1654,9.1004,9.1196,1549299.1209
2014-03-14 10:30:00,23.85,23.88,23.74,23.79,1656212.8771679734,9.1196,9.131,9.0775,9.0966,1656212.8772
2014-03-14 11:00:00,23.79,23.81,23.76,23.79,1427417.4388215728,9.0966,9.1043,9.0851,9.0966,1427417.4388
2014-03-14 11:30:00,23.79,24.04,23.79,23.97,2214540.2708481825,9.0966,9.1922,9.0966,9.1654,2214540.2708
2014-03-14 12:00:00,23.97,23.97,23.9,23.9,822523.1646471847,9.1654,9.1654,9.1387,9.1387,822523.1646
2014-03-14 12:30:00,23.9,23.94,23.85,23.93,812069.3751484914,9.1387,9.154,9.1196,9.1501,812069.3751
2014-03-14 13:00:00,23.93,23.94,23.84,23.88,861724.8752672845,9.1501,9.154,9.1157,9.131,861724.8753
2014-03-14 13:30:00,23.88,23.9,23.84,23.89,742219.0544072227,9.131,9.1387,9.1157,9.1348,742219.0544
2014-03-14 14:00:00,23.89,23.9,23.85,23.88,804941.7913993823,9.1348,9.1387,9.1196,9.131,804941.7914
2014-03-14 14:30:00,23.88,23.89,23.81,23.81,719648.372535044,9.131,9.1348,9.1043,9.1043,719648.3725
2014-03-14 15:00:00,23.81,23.89,23.81,23.87,788073.1765264908,9.1043,9.1348,9.1043,9.1272,788073.1765
2014-03-14 15:30:00,23.87,23.92,23.85,23.88,2541221.192682348,9.1272,9.1463,9.1196,9.131,2541221.1927
2014-03-17 09:30:00,24.35,24.37,24.08,24.19,2987170.349251604,9.3107,9.3184,9.2075,9.2496,2987170.3493
2014-03-17 10:00:00,24.19,24.28,24.13,24.15,1203848.8952245188,9.2496,9.284,9.2266,9.2343,1203848.8952
2014-03-17 10:30:00,24.16,24.17,24.02,24.08,1198384.414350202,9.2381,9.2419,9.1846,9.2075,1198384.4144
2014-03-17 11:00:00,24.08,24.18,24.08,24.08,1071988.5958660014,9.2075,9.2457,9.2075,9.2075,1071988.5959
2014-03-17 11:30:00,24.08,24.14,24.03,24.14,790211.4516512236,9.2075,9.2304,9.1884,9.2304,790211.4517
2014-03-17 12:00:00,24.14,24.18,24.1,24.18,627940.1282965075,9.2304,9.2457,9.2151,9.2457,627940.1283
2014-03-17 12:30:00,24.18,24.19,24.08,24.17,844618.6742694227,9.2457,9.2496,9.2075,9.2419,844618.6743
2014-03-17 13:00:00,24.17,24.18,24.08,24.11,862675.2197671656,9.2419,9.2457,9.2075,9.219,862675.2198
2014-03-17 13:30:00,24.11,24.15,24.07,24.08,704205.2744119744,9.219,9.2343,9.2037,9.2075,704205.2744
2014-03-17 14:00:00,24.08,24.16,24.08,24.13,794488.001900689,9.2075,9.2381,9.2075,9.2266,794488.0019
2014-03-17 14:30:00,24.13,24.14,24.07,24.12,646947.0182941316,9.2266,9.2304,9.2037,9.2228,646947.0183
2014-03-17 15:00:00,24.12,24.18,24.11,24.16,783796.6262770254,9.2228,9.2457,9.219,9.2381,783796.6263
2014-03-17 15:30:00,24.16,24.17,24.1,24.17,3303635.0677120457,9.2381,9.2419,9.2151,9.2419,3303635.0677
2014-03-18 09:30:00,24.26,24.32,24.1,24.29,1373010.216203374,9.2763,9.2993,9.2151,9.2878,1373010.2162
2014-03-18 10:00:00,24.29,24.36,24.2,24.34,1921121.40650986,9.2878,9.3146,9.2534,9.3069,1921121.4065
2014-03-18 10:30:00,24.35,24.44,24.29,24.29,1128534.0936089333,9.3107,9.3452,9.2878,9.2878,1128534.0936
2014-03-18 11:00:00,24.29,24.33,24.26,24.33,765264.9085293419,9.2878,9.3031,9.2763,9.3031,765264.9085
2014-03-18 11:30:00,24.32,24.39,24.29,24.38,590876.6928011405,9.2993,9.326,9.2878,9.3222,590876.6928
2014-03-18 12:00:00,24.39,24.41,24.31,24.31,757424.5664053219,9.326,9.3337,9.2954,9.2954,757424.5664
2014-03-18 12:30:00,24.31,24.34,24.28,24.34,685198.3844143503,9.2954,9.3069,9.284,9.3069,685198.3844
2014-03-18 13:00:00,24.34,24.4,24.32,24.37,401995.72344975057,9.3069,9.3299,9.2993,9.3184,401995.7234
2014-03-18 13:30:00,24.37,24.38,24.32,24.32,565217.3913043479,9.3184,9.3222,9.2993,9.2993,565217.3913
2014-03-18 14:00:00,24.32,24.34,24.29,24.32,836065.5737704919,9.2993,9.3069,9.2878,9.2993,836065.5738
2014-03-18 14:30:00,24.32,24.34,24.29,24.3,463055.3575671181,9.2993,9.3069,9.2878,9.2916,463055.3576
2014-03-18 15:00:00,24.3,24.32,24.28,24.3,716084.5806604894,9.2916,9.2993,9.284,9.2916,716084.5807
2014-03-18 15:30:00,24.3,24.35,24.28,24.34,2033024.471370872,9.2916,9.3107,9.284,9.3069,2033024.4714
2014-03-19 09:30:00,24.26,24.38,24.14,24.33,2323117.1299596103,9.2763,9.3222,9.2304,9.3031,2323117.13
2014-03-19 10:00:00,24.33,24.38,24.29,24.34,741981.4682822523,9.3031,9.3222,9.2878,9.3069,741981.4683
2014-03-19 10:30:00,24.34,24.34,24.2,24.28,673794.2504157757,9.3069,9.3069,9.2534,9.284,673794.2504
2014-03-19 11:00:00,24.28,24.33,24.27,24.3,242575.4335946781,9.284,9.3031,9.2802,9.2916,242575.4336
2014-03-19 11:30:00,24.3,24.4,24.29,24.4,911617.9615110478,9.2916,9.3299,9.2878,9.3299,911617.9615
2014-03-19 12:00:00,24.4,24.48,24.36,24.42,1009028.2727488716,9.3299,9.3604,9.3146,9.3375,1009028.2727
2014-03-19 12:30:00,24.42,24.47,24.36,24.37,742219.0544072227,9.3375,9.3566,9.3146,9.3184,742219.0544
2014-03-19 13:00:00,24.37,24.41,24.34,24.4,379425.0415775719,9.3184,9.3337,9.3069,9.3299,379425.0416
2014-03-19 13:30:00,24.4,24.44,24.37,24.43,421240.199572345,9.3299,9.3452,9.3184,9.3413,421240.1996
2014-03-19 14:00:00,24.42,24.42,24.24,24.29,1250890.9479686387,9.3375,9.3375,9.2687,9.2878,1250890.948
2014-03-19 14:30:00,24.29,24.3,24.2,24.24,1012116.8923734854,9.2878,9.2916,9.2534,9.2687,1012116.8924
2014-03-19 15:00:00,24.24,24.24,23.98,24.11,2053219.291993348,9.2687,9.2687,9.1693,9.219,2053219.292
2014-03-19 15:30:00,24.11,24.18,24.08,24.12,2431931.5751960087,9.219,9.2457,9.2075,9.2228,2431931.5752
2014-03-20 09:30:00,24.08,24.1,23.84,24.01,2122594.440484676,9.2075,9.2151,9.1157,9.1807,2122594.4405
2014-03-20 10:00:00,24.01,24.14,23.96,24.06,1978142.076502732,9.1807,9.2304,9.1616,9.1999,1978142.0765
2014-03-20 10:30:00,24.06,24.13,24.03,24.1,933000.712758375,9.1999,9.2266,9.1884,9.2151,933000.7128
2014-03-20 11:00:00,24.11,24.13,24.0,24.08,744832.501781896,9.219,9.2266,9.1769,9.2075,744832.5018
2014-03-20 11:30:00,24.08,24.09,23.94,23.97,1172725.1128534095,9.2075,9.2113,9.154,9.1654,1172725.1129
2014-03-20 12:00:00,23.97,24.05,23.97,24.02,871228.3202660965,9.1654,9.196,9.1654,9.1846,871228.3203
2014-03-20 12:30:00,24.02,24.03,23.99,24.01,802090.7578997387,9.1846,9.1884,9.1731,9.1807,802090.7579
2014-03-20 13:00:00,24.01,24.01,23.97,23.99,711570.4442860538,9.1807,9.1807,9.1654,9.1731,711570.4443
2014-03-20 13:30:00,23.98,23.99,23.93,23.96,797339.0354003327,9.1693,9.1731,9.1501,9.1616,797339.0354
2014-03-20 14:00:00,23.96,24.0,23.96,23.98,983368.9712520788,9.1616,9.1769,9.1616,9.1693,983368.9713
2014-03-20 14:30:00,23.98,24.02,23.94,24.0,939415.5381325732,9.1693,9.1846,9.154,9.1769,939415.5381
2014-03-20 15:00:00,24.0,24.01,23.94,23.95,1471846.0441910194,9.1769,9.1807,9.154,9.1578,1471846.0442
2014-03-20 15:30:00,23.95,24.05,23.95,24.05,2322404.3715846995,9.1578,9.196,9.1578,9.196,2322404.3716
2014-03-21 09:30:00,24.07,24.31,24.01,24.11,6490377.761938703,9.2037,9.2954,9.1807,9.219,6490377.7619
2014-03-21 10:00:00,24.11,24.11,23.92,23.98,877643.1456402946,9.219,9.219,9.1463,9.1693,877643.1456
2014-03-21 10:30:00,23.98,24.07,23.97,24.0,1081729.6269897835,9.1693,9.2037,9.1654,9.1769,1081729.627
2014-03-21 11:00:00,24.0,24.02,23.9,23.94,813494.8918983132,9.1769,9.1846,9.1387,9.154,813494.8919
2014-03-21 11:30:00,23.94,23.97,23.92,23.95,1918983.131385127,9.154,9.1654,9.1463,9.1578,1918983.1314
2014-03-21 12:00:00,23.95,24.08,23.95,24.08,898550.7246376812,9.1578,9.2075,9.1578,9.2075,898550.7246
2014-03-21 12:30:00,24.08,24.09,24.05,24.05,818009.0282727489,9.2075,9.2113,9.196,9.196,818009.0283
2014-03-21 13:00:00,24.05,24.07,23.97,24.01,846044.1910192445,9.196,9.2037,9.1654,9.1807,846044.191
2014-03-21 13:30:00,24.01,24.04,23.95,23.98,658351.1522927061,9.1807,9.1922,9.1578,9.1693,658351.1523
2014-03-21 14:00:00,23.98,24.05,23.95,23.95,984319.3157519602,9.1693,9.196,9.1578,9.1578,984319.3158
2014-03-21 14:30:00,23.95,24.02,23.92,23.97,1203611.3090995487,9.1578,9.1846,9.1463,9.1654,1203611.3091
2014-03-21 15:00:00,23.97,24.01,23.96,24.0,1759087.669280114,9.1654,9.1807,9.1616,9.1769,1759087.6693
2014-03-21 15:30:00,24.0,24.0,23.91,23.98,4123782.371109527,9.1769,9.1769,9.1425,9.1693,4123782.3711
2014-03-24 09:30:00,24.0,24.21,23.89,24.06,2234972.6775956284,9.1769,9.2572,9.1348,9.1999,2234972.6776
2014-03-24 10:00:00,24.06,24.06,23.76,23.77,1915181.7533856025,9.1999,9.1999,9.0851,9.089,1915181.7534
2014-03-24 10:30:00,23.77,23.81,23.66,23.79,2404609.170824424,9.089,9.1043,9.0469,9.0966,2404609.1708
2014-03-24 11:00:00,23.78,23.78,23.69,23.76,1315989.546210501,9.0928,9.0928,9.0584,9.0851,1315989.5462
2014-03-24 11:30:00,23.76,23.79,23.67,23.71,1275362.3188405798,9.0851,9.0966,9.0507,9.066,1275362.3188
2014-03-24 12:00:00,23.7,23.75,23.65,23.68,1144452.3639819436,9.0622,9.0813,9.0431,9.0546,1144452.364
2014-03-24 12:30:00,23.68,23.72,23.65,23.67,974815.870753148,9.0546,9.0698,9.0431,9.0507,974815.8708
2014-03-24 13:00:00,23.67,23.73,23.66,23.71,524114.9916844856,9.0507,9.0737,9.0469,9.066,524114.9917
2014-03-24 13:30:00,23.72,23.78,23.7,23.78,666666.6666666666,9.0698,9.0928,9.0622,9.0928,666666.6667
2014-03-24 14:00:00,23.78,23.87,23.77,23.84,692801.1404133999,9.0928,9.1272,9.089,9.1157,692801.1404
2014-03-24 14:30:00,23.84,23.89,23.78,23.79,644095.9847944881,9.1157,9.1348,9.0928,9.0966,644095.9848
2014-03-24 15:00:00,23.8,23.8,23.68,23.79,1267521.9767165598,9.1004,9.1004,9.0546,9.0966,1267521.9767
2014-03-24 15:30:00,23.79,23.88,23.79,23.79,2227845.0938465195,9.0966,9.131,9.0966,9.0966,2227845.0938
2014-03-25 09:30:00,23.93,23.96,23.76,23.92,1591351.865051081,9.1501,9.1616,9.0851,9.1463,1591351.8651
2014-03-25 10:00:00,23.92,24.01,23.89,23.92,1535281.5395580898,9.1463,9.1807,9.1348,9.1463,1535281.5396
2014-03-25 10:30:00,23.92,23.94,23.71,23.74,1523402.233309575,9.1463,9.154,9.066,9.0775,1523402.2333
2014-03-25 11:00:00,23.74,23.83,23.69,23.79,1069375.148491328,9.0775,9.1119,9.0584,9.0966,1069375.1485
2014-03-25 11:30:00,23.79,23.81,23.57,23.6,1379662.627702542,9.0966,9.1043,9.0125,9.024,1379662.6277
2014-03-25 12:00:00,23.6,23.65,23.46,23.49,1384176.764076978,9.024,9.0431,8.9704,8.9819,1384176.7641
2014-03-25 12:30:00,23.49,23.7,23.47,23.66,985032.0741268712,8.9819,9.0622,8.9743,9.0469,985032.0741
2014-03-25 13:00:00,23.66,23.79,23.63,23.78,822998.3368971252,9.0469,9.0966,9.0354,9.0928,822998.3369
2014-03-25 13:30:00,23.79,23.84,23.72,23.73,704918.0327868853,9.0966,9.1157,9.0698,9.0737,704918.0328
2014-03-25 14:00:00,23.74,23.81,23.7,23.71,651223.5685435971,9.0775,9.1043,9.0622,9.066,651223.5685
2014-03-25 14:30:00,23.72,23.76,23.68,23.71,865288.6671418389,9.0698,9.0851,9.0546,9.066,865288.6671
2014-03-25 15:00:00,23.71,23.76,23.7,23.72,1010453.7894986932,9.066,9.0851,9.0622,9.0698,1010453.7895
2014-03-25 15:30:00,23.72,23.74,23.68,23.71,1846281.7771442148,9.0698,9.0775,9.0546,9.066,1846281.7771
2014-03-26 09:30:00,23.92,23.92,23.62,23.71,1405559.515324305,9.1463,9.1463,9.0316,9.066,1405559.5153
2014-03-26 10:00:00,23.7,23.73,23.55,23.6,971489.665003564,9.0622,9.0737,9.0048,9.024,971489.665
2014-03-26 10:30:00,23.6,23.61,23.46,23.47,1421477.7856973154,9.024,9.0278,8.9704,8.9743,1421477.7857
2014-03-26 11:00:00,23.47,23.66,23.44,23.65,834164.8847707295,8.9743,9.0469,8.9628,9.0431,834164.8848
2014-03-26 11:30:00,23.65,23.66,23.5,23.57,767165.5975291043,9.0431,9.0469,8.9857,9.0125,767165.5975
2014-03-26 12:00:00,23.57,23.57,23.49,23.55,598717.0349251603,9.0125,9.0125,8.9819,9.0048,598717.0349
2014-03-26 12:30:00,23.55,23.6,23.52,23.58,329531.9553338085,9.0048,9.024,8.9934,9.0163,329531.9553
2014-03-26 13:00:00,23.59,23.59,23.44,23.47,645046.3292943692,9.0201,9.0201,8.9628,8.9743,645046.3293
2014-03-26 13:30:00,23.47,23.48,23.36,23.41,1590876.6928011405,8.9743,8.9781,8.9322,8.9513,1590876.6928
2014-03-26 14:00:00,23.41,23.47,23.35,23.47,775481.1119030649,8.9513,8.9743,8.9284,8.9743,775481.1119
2014-03-26 14:30:00,23.46,23.55,23.41,23.54,699928.724162509,8.9704,9.0048,8.9513,9.001,699928.7242
2014-03-26 15:00:00,23.54,23.55,23.44,23.46,911855.547636018,9.001,9.0048,8.9628,8.9704,911855.5476
2014-03-26 15:30:00,23.46,23.49,23.4,23.4,3073651.6987407934,8.9704,8.9819,8.9475,8.9475,3073651.6987
2014-03-27 09:30:00,23.34,23.42,22.83,23.15,5114278.926110716,8.9245,8.9551,8.7295,8.8519,5114278.9261
2014-03-27 10:00:00,23.15,23.43,23.11,23.42,2645996.6737942505,8.8519,8.959,8.8366,8.9551,2645996.6738
2014-03-27 10:30:00,23.42,23.47,23.24,23.44,1590163.9344262294,8.9551,8.9743,8.8863,8.9628,1590163.9344
2014-03-27 11:00:00,23.44,23.46,23.25,23.25,807555.2387740556,8.9628,8.9704,8.8901,8.8901,807555.2388
2014-03-27 11:30:00,23.25,23.25,23.12,23.21,1071275.8374910906,8.8901,8.8901,8.8404,8.8748,1071275.8375
2014-03-27 12:00:00,23.21,23.25,23.09,23.21,770016.6310287479,8.8748,8.8901,8.829,8.8748,770016.631
2014-03-27 12:30:00,23.21,23.23,23.12,23.19,1175100.9741031125,8.8748,8.8825,8.8404,8.8672,1175100.9741
2014-03-27 13:00:00,23.18,23.27,23.17,23.22,534331.1950582087,8.8634,8.8978,8.8595,8.8787,534331.1951
2014-03-27 13:30:00,23.22,23.24,23.14,23.21,889997.6241387504,8.8787,8.8863,8.8481,8.8748,889997.6241
2014-03-27 14:00:00,23.21,23.31,23.16,23.29,580422.9033024472,8.8748,8.9131,8.8557,8.9054,580422.9033
2014-03-27 14:30:00,23.29,23.31,23.13,23.15,1624851.5086718935,8.9054,8.9131,8.8442,8.8519,1624851.5087
2014-03-27 15:00:00,23.15,23.23,23.13,23.2,1073889.284865764,8.8519,8.8825,8.8442,8.871,1073889.2849
2014-03-27 15:30:00,23.2,23.28,23.2,23.22,2028035.162746496,8.871,8.9016,8.871,8.8787,2028035.1627
2014-03-28 09:30:00,23.33,23.42,23.1,23.33,3327393.680209076,8.9207,8.9551,8.8328,8.9207,3327393.6802
2014-03-28 10:00:00,23.34,23.36,23.24,23.32,1384651.9363269184,8.9245,8.9322,8.8863,8.9169,1384651.9363
2014-03-28 10:30:00,23.32,23.36,23.29,23.35,988358.2798764552,8.9169,8.9322,8.9054,8.9284,988358.2799
2014-03-28 11:00:00,23.35,23.38,23.32,23.36,1127821.3352340225,8.9284,8.9398,8.9169,8.9322,1127821.3352
2014-03-28 11:30:00,23.36,23.4,23.31,23.32,700403.8964124495,8.9322,8.9475,8.9131,8.9169,700403.8964
2014-03-28 12:00:00,23.32,23.33,23.21,23.23,806842.4803991447,8.9169,8.9207,8.8748,8.8825,806842.4804
2014-03-28 12:30:00,23.23,23.31,23.21,23.27,659301.4967925873,8.8825,8.9131,8.8748,8.8978,659301.4968
2014-03-28 13:00:00,23.27,23.28,23.18,23.23,877643.1456402946,8.8978,8.9016,8.8634,8.8825,877643.1456
2014-03-28 13:30:00,23.23,23.24,23.18,23.2,977429.3181278212,8.8825,8.8863,8.8634,8.871,977429.3181
2014-03-28 14:00:00,23.2,23.2,23.04,23.17,1829650.7483962933,8.871,8.871,8.8098,8.8595,1829650.7484
2014-03-28 14:30:00,23.17,23.2,23.13,23.2,1571394.6305535757,8.8595,8.871,8.8442,8.871,1571394.6306
2014-03-28 15:00:00,23.2,23.25,23.15,23.21,1210501.306723687,8.871,8.8901,8.8519,8.8748,1210501.3067
2014-03-28 15:30:00,23.2,23.23,23.16,23.23,2606794.963174151,8.871,8.8825,8.8557,8.8825,2606794.9632
2014-03-31 09:30:00,23.44,23.54,23.28,23.53,1775243.5257780943,8.9628,9.001,8.9016,8.9972,1775243.5258
2014-03-31 10:00:00,23.53,23.62,23.45,23.56,1852934.188643384,8.9972,9.0316,8.9666,9.0087,1852934.1886
2014-03-31 10:30:00,23.57,23.64,23.38,23.4,1639819.434545023,9.0125,9.0393,8.9398,8.9475,1639819.4345
2014-03-31 11:00:00,23.4,23.4,23.29,23.36,1057020.6699928725,8.9475,8.9475,8.9054,8.9322,1057020.67
2014-03-31 11:30:00,23.36,23.37,23.3,23.3,711332.8581610834,8.9322,8.936,8.9093,8.9093,711332.8582
2014-03-31 12:00:00,23.3,23.44,23.29,23.39,736279.4012829651,8.9093,8.9628,8.9054,8.9437,736279.4013
2014-03-31 12:30:00,23.39,23.41,23.33,23.38,377524.3525778095,8.9437,8.9513,8.9207,8.9398,377524.3526
2014-03-31 13:00:00,23.38,23.43,23.34,23.35,510572.5825611784,8.9398,8.959,8.9245,8.9284,510572.5826
2014-03-31 13:30:00,23.35,23.36,23.25,23.29,335471.60845806607,8.9284,8.9322,8.8901,8.9054,335471.6085
2014-03-31 14:00:00,23.29,23.34,23.27,23.31,563316.7023045854,8.9054,8.9245,8.8978,8.9131,563316.7023
2014-03-31 14:30:00,23.31,23.35,23.29,23.32,523877.40555951535,8.9131,8.9284,8.9054,8.9169,523877.4056
2014-03-31 15:00:00,23.32,23.33,23.29,23.31,776906.6286528867,8.9169,8.9207,8.9054,8.9131,776906.6287
2014-03-31 15:30:00,23.31,23.33,23.24,23.25,2484200.522689475,8.9131,8.9207,8.8863,8.8901,2484200.5227
2014-04-01 09:30:00,23.36,23.57,23.31,23.52,3280114.041339986,8.9322,9.0125,8.9131,8.9934,3280114.0413
2014-04-01 10:00:00,23.52,23.64,23.5,23.61,1517700.1663102875,8.9934,9.0393,8.9857,9.0278,1517700.1663
2014-04-01 10:30:00,23.62,23.65,23.55,23.57,1284153.005464481,9.0316,9.0431,9.0048,9.0125,1284153.0055
2014-04-01 11:00:00,23.57,23.6,23.52,23.6,1183654.0746020433,9.0125,9.024,8.9934,9.024,1183654.0746
2014-04-01 11:30:00,23.6,23.61,23.54,23.54,664053.2192919934,9.024,9.0278,9.001,9.001,664053.2193
2014-04-01 12:00:00,23.54,23.54,23.47,23.47,801615.585649798,9.001,9.001,8.9743,8.9743,801615.5856
2014-04-01 12:30:00,23.48,23.53,23.4,23.52,941791.399382276,8.9781,8.9972,8.9475,8.9934,941791.3994
2014-04-01 13:00:00,23.52,23.58,23.5,23.57,1110239.96198622,8.9934,9.0163,8.9857,9.0125,1110239.962
2014-04-01 13:30:00,23.57,23.57,23.5,23.52,694701.8294131623,9.0125,9.0125,8.9857,8.9934,694701.8294
2014-04-01 14:00:00,23.52,23.57,23.51,23.53,751960.085531005,8.9934,9.0125,8.9895,8.9972,751960.0855
2014-04-01 14:30:00,23.53,23.55,23.51,23.54,547873.6041815159,8.9972,9.0048,8.9895,9.001,547873.6042
2014-04-01 15:00:00,23.53,23.56,23.5,23.55,799714.8966500356,8.9972,9.0087,8.9857,9.0048,799714.8967
2014-04-01 15:30:00,23.55,23.6,23.53,23.58,3133998.5744832503,9.0048,9.024,8.9972,9.0163,3133998.5745
2014-04-02 09:30:00,23.63,23.68,23.44,23.53,2735329.056783084,9.0354,9.0546,8.9628,8.9972,2735329.0568
2014-04-02 10:00:00,23.53,23.66,23.5,23.65,1468519.838441435,8.9972,9.0469,8.9857,9.0431,1468519.8384
2014-04-02 10:30:00,23.65,23.65,23.52,23.57,1053694.4642432882,9.0431,9.0431,8.9934,9.0125,1053694.4642
2014-04-02 11:00:00,23.58,23.63,23.53,23.54,726300.7840342125,9.0163,9.0354,8.9972,9.001,726300.784
2014-04-02 11:30:00,23.54,23.55,23.51,23.52,685911.1427892611,9.001,9.0048,8.9895,8.9934,685911.1428
2014-04-02 12:00:00,23.52,23.52,23.43,23.46,1073889.284865764,8.9934,8.9934,8.959,8.9704,1073889.2849
2014-04-02 12:30:00,23.46,23.53,23.42,23.47,830838.6790211452,8.9704,8.9972,8.9551,8.9743,830838.679
2014-04-02 13:00:00,23.47,23.48,23.31,23.34,1366120.218579235,8.9743,8.9781,8.9131,8.9245,1366120.2186
2014-04-02 13:30:00,23.34,23.42,23.27,23.33,1950106.913756237,8.9245,8.9551,8.8978,8.9207,1950106.9138
2014-04-02 14:00:00,23.33,23.39,23.31,23.38,1106438.5839866952,8.9207,8.9437,8.9131,8.9398,1106438.584
2014-04-02 14:30:00,23.38,23.38,23.31,23.35,1055832.739368021,8.9398,8.9398,8.9131,8.9284,1055832.7394
2014-04-02 15:00:00,23.35,23.41,23.33,23.41,2191732.0028510336,8.9284,8.9513,8.9207,8.9513,2191732.0029
2014-04-02 15:30:00,23.41,23.41,23.33,23.34,3462817.771442148,8.9513,8.9513,8.9207,8.9245,3462817.7714
2014-04-03 09:30:00,23.15,23.25,22.9,23.18,5910430.0308861965,8.8519,8.8901,8.7563,8.8634,5910430.0309
2014-04-03 10:00:00,23.18,23.23,23.1,23.13,2915894.5117605133,8.8634,8.8825,8.8328,8.8442,2915894.5118
2014-04-03 10:30:00,23.13,23.16,23.02,23.09,1977904.490377762,8.8442,8.8557,8.8022,8.829,1977904.4904
2014-04-03 11:00:00,23.09,23.13,23.07,23.09,816345.9253979567,8.829,8.8442,8.8213,8.829,816345.9254
2014-04-03 11:30:00,23.09,23.1,23.03,23.06,975053.4568781184,8.829,8.8328,8.806,8.8175,975053.4569
2014-04-03 12:00:00,23.06,23.11,23.03,23.05,651936.3269185079,8.8175,8.8366,8.806,8.8137,651936.3269
2014-04-03 12:30:00,23.05,23.06,22.98,22.99,757186.9802803516,8.8137,8.8175,8.7869,8.7907,757186.9803
2014-04-03 13:00:00,22.99,23.11,22.96,23.08,902114.5165122356,8.7907,8.8366,8.7792,8.8251,902114.5165
2014-04-03 13:30:00,23.08,23.09,23.01,23.03,813970.0641482538,8.8251,8.829,8.7984,8.806,813970.0641
2014-04-03 14:00:00,23.03,23.03,22.93,22.93,1736516.987407935,8.806,8.806,8.7678,8.7678,1736516.9874
2014-04-03 14:30:00,22.93,22.95,22.85,22.93,2046329.2943692089,8.7678,8.7754,8.7372,8.7678,2046329.2944
2014-04-03 15:00:00,22.94,22.96,22.91,22.94,1508671.893561416,8.7716,8.7792,8.7601,8.7716,1508671.8936
2014-04-03 15:30:00,22.94,23.04,22.93,22.97,3472796.3886909005,8.7716,8.8098,8.7678,8.7831,3472796.3887
2014-04-04 09:30:00,23.22,23.36,22.87,23.06,2902114.516512236,8.8787,8.9322,8.7448,8.8175,2902114.5165
2014-04-04 10:00:00,23.06,23.24,23.01,23.12,2129722.024233785,8.8175,8.8863,8.7984,8.8404,2129722.0242
2014-04-04 10:30:00,23.11,23.18,23.0,23.03,1965550.0118793063,8.8366,8.8634,8.7945,8.806,1965550.0119
2014-04-04 11:00:00,23.03,23.05,22.85,22.91,1875504.870515562,8.806,8.8137,8.7372,8.7601,1875504.8705
2014-04-04 11:30:00,22.91,22.95,22.77,22.9,1959372.7726300785,8.7601,8.7754,8.7066,8.7563,1959372.7726
2014-04-04 12:00:00,22.89,22.91,22.76,22.88,1251366.1202185792,8.7525,8.7601,8.7028,8.7487,1251366.1202
2014-04-04 12:30:00,22.88,22.97,22.88,22.92,2803516.2746495605,8.7487,8.7831,8.7487,8.7639,2803516.2746
2014-04-04 13:00:00,22.92,22.99,22.88,22.96,1727013.5424091234,8.7639,8.7907,8.7487,8.7792,1727013.5424
2014-04-04 13:30:00,22.96,22.99,22.89,22.9,2017343.787122832,8.7792,8.7907,8.7525,8.7563,2017343.7871
2014-04-04 14:00:00,22.89,22.91,22.8,22.85,2328819.1969588976,8.7525,8.7601,8.7181,8.7372,2328819.197
2014-04-04 14:30:00,22.85,22.86,22.72,22.77,2963411.7367545734,8.7372,8.741,8.6875,8.7066,2963411.7368
2014-04-04 15:00:00,22.77,22.82,22.72,22.77,3308386.790211452,8.7066,8.7257,8.6875,8.7066,3308386.7902
2014-04-04 15:30:00,22.77,23.15,22.67,22.73,5919458.303635068,8.7066,8.8519,8.6684,8.6913,5919458.3036
2014-04-07 09:30:00,22.75,22.78,22.5,22.57,4794963.17415063,8.6989,8.7104,8.6034,8.6301,4794963.1742
2014-04-07 10:00:00,22.57,22.72,22.47,22.63,3085293.418864338,8.6301,8.6875,8.5919,8.6531,3085293.4189
2014-04-07 10:30:00,22.62,22.66,22.51,22.52,1902114.516512236,8.6492,8.6645,8.6072,8.611,1902114.5165
2014-04-07 11:00:00,22.52,22.59,22.47,22.48,3462342.599192207,8.611,8.6378,8.5919,8.5957,3462342.5992
2014-04-07 11:30:00,22.48,22.54,22.33,22.4,2536469.4701829413,8.5957,8.6186,8.5384,8.5651,2536469.4702
2014-04-07 12:00:00,22.4,22.56,22.33,22.43,1533143.2644333572,8.5651,8.6263,8.5384,8.5766,1533143.2644
2014-04-07 12:30:00,22.42,22.5,22.4,22.48,1219054.407222618,8.5728,8.6034,8.5651,8.5957,1219054.4072
2014-04-07 13:00:00,22.47,22.48,22.34,22.36,1429080.541696365,8.5919,8.5957,8.5422,8.5498,1429080.5417
2014-04-07 13:30:00,22.36,22.41,22.31,22.38,1479211.214065099,8.5498,8.5689,8.5307,8.5575,1479211.2141
2014-04-07 14:00:00,22.38,22.41,22.31,22.34,2535519.1256830604,8.5575,8.5689,8.5307,8.5422,2535519.1257
2014-04-07 14:30:00,22.34,22.41,22.31,22.33,2226894.749346638,8.5422,8.5689,8.5307,8.5384,2226894.7493
2014-04-07 15:00:00,22.33,22.42,22.31,22.39,2862912.805892136,8.5384,8.5728,8.5307,8.5613,2862912.8059
2014-04-07 15:30:00,22.39,22.39,22.25,22.29,5702066.999287242,8.5613,8.5613,8.5078,8.5231,5702066.9993
2014-04-08 09:30:00,22.64,22.93,22.47,22.7,7708006.652411499,8.6569,8.7678,8.5919,8.6798,7708006.6524
2014-04-08 10:00:00,22.7,22.93,22.64,22.72,6558089.807555239,8.6798,8.7678,8.6569,8.6875,6558089.8076
2014-04-08 10:30:00,22.72,23.01,22.7,22.92,2975053.456878118,8.6875,8.7984,8.6798,8.7639,2975053.4569
2014-04-08 11:00:00,22.92,23.0,22.91,22.98,1885245.9016393444,8.7639,8.7945,8.7601,8.7869,1885245.9016
2014-04-08 11:30:00,22.98,22.99,22.77,22.91,3420765.027322405,8.7869,8.7907,8.7066,8.7601,3420765.0273
2014-04-08 12:00:00,22.9,23.05,22.87,23.04,1581848.420052269,8.7563,8.8137,8.7448,8.8098,1581848.4201
2014-04-08 12:30:00,23.04,23.06,22.97,22.99,2471133.2858161083,8.8098,8.8175,8.7831,8.7907,2471133.2858
2014-04-08 13:00:00,22.99,23.15,22.92,23.12,2253979.5675932528,8.7907,8.8519,8.7639,8.8404,2253979.5676
2014-04-08 13:30:00,23.13,23.15,23.01,23.15,1818009.028272749,8.8442,8.8519,8.7984,8.8519,1818009.0283
2014-04-08 14:00:00,23.15,23.15,23.01,23.07,1541696.364932288,8.8519,8.8519,8.7984,8.8213,1541696.3649
2014-04-08 14:30:00,23.06,23.12,22.97,23.08,1492278.4509384653,8.8175,8.8404,8.7831,8.8251,1492278.4509
2014-04-08 15:00:00,23.07,23.14,23.01,23.1,2099548.586362557,8.8213,8.8481,8.7984,8.8328,2099548.5864
2014-04-08 15:30:00,23.1,23.12,23.02,23.07,4843193.157519601,8.8328,8.8404,8.8022,8.8213,4843193.1575
2014-04-09 09:30:00,23.11,23.41,23.09,23.4,3909242.100261345,8.8366,8.9513,8.829,8.9475,3909242.1003
2014-04-09 10:00:00,23.4,23.4,23.24,23.26,1810643.8583986696,8.9475,8.9475,8.8863,8.894,1810643.8584
2014-04-09 10:30:00,23.26,23.35,23.19,23.25,1593490.1401758138,8.894,8.9284,8.8672,8.8901,1593490.1402
2014-04-09 11:00:00,23.25,23.33,23.19,23.26,1033974.8158707533,8.8901,8.9207,8.8672,8.894,1033974.8159
2014-04-09 11:30:00,23.26,23.37,23.24,23.33,800190.0688999762,8.894,8.936,8.8863,8.9207,800190.0689
2014-04-09 12:00:00,23.33,23.37,23.29,23.32,1055832.739368021,8.9207,8.936,8.9054,8.9169,1055832.7394
2014-04-09 12:30:00,23.32,23.33,23.26,23.28,1114991.6844856262,8.9169,8.9207,8.894,8.9016,1114991.6845
2014-04-09 13:00:00,23.28,23.3,23.26,23.27,702066.9992872416,8.9016,8.9093,8.894,8.8978,702066.9993
2014-04-09 13:30:00,23.28,23.3,23.25,23.27,780708.0066524115,8.9016,8.9093,8.8901,8.8978,780708.0067
2014-04-09 14:00:00,23.27,23.44,23.27,23.43,1626514.6115466857,8.8978,8.9628,8.8978,8.959,1626514.6115
2014-04-09 14:30:00,23.43,23.5,23.42,23.45,1274174.3882157283,8.959,8.9857,8.9551,8.9666,1274174.3882
2014-04-09 15:00:00,23.45,23.5,23.42,23.44,1129959.610358755,8.9666,8.9857,8.9551,8.9628,1129959.6104
2014-04-09 15:30:00,23.44,23.55,23.44,23.52,2967925.8731290093,8.9628,9.0048,8.9628,8.9934,2967925.8731
2014-04-10 09:30:00,23.16,23.25,22.81,22.9,9825849.370396769,8.8557,8.8901,8.7219,8.7563,9825849.3704
2014-04-10 10:00:00,22.9,23.19,22.85,23.14,7810406.2722737,8.7563,8.8672,8.7372,8.8481,7810406.2723
2014-04-10 10:30:00,23.14,23.15,23.05,23.09,5011404.133998575,8.8481,8.8519,8.8137,8.829,5011404.134
2014-04-10 11:00:00,23.09,23.09,22.97,23.03,4541933.951057258,8.829,8.829,8.7831,8.806,4541933.9511
2014-04-10 11:30:00,23.03,23.07,22.89,22.9,3617248.752672844,8.806,8.8213,8.7525,8.7563,3617248.7527
2014-04-10 12:00:00,22.9,22.95,22.84,22.91,4017818.959372773,8.7563,8.7754,8.7334,8.7601,4017818.9594
2014-04-10 12:30:00,22.91,23.12,22.89,23.01,4592539.795675932,8.7601,8.8404,8.7525,8.7984,4592539.7957
2014-04-10 13:00:00,23.01,23.04,22.87,22.93,2272748.8714659065,8.7984,8.8098,8.7448,8.7678,2272748.8715
2014-04-10 13:30:00,22.93,22.96,22.85,22.92,1914706.5811356616,8.7678,8.7792,8.7372,8.7639,1914706.5811
2014-04-10 14:00:00,22.92,22.95,22.88,22.89,2623663.5780470422,8.7639,8.7754,8.7487,8.7525,2623663.578
2014-04-10 14:30:00,22.89,22.92,22.83,22.86,3147303.3974815872,8.7525,8.7639,8.7295,8.741,3147303.3975
2014-04-10 15:00:00,22.86,22.86,22.71,22.71,3583036.3506771205,8.741,8.741,8.6837,8.6837,3583036.3507
2014-04-10 15:30:00,22.71,22.81,22.69,22.76,6949869.327631267,8.6837,8.7219,8.676,8.7028,6949869.3276
2014-04-11 09:30:00,22.67,22.89,22.56,22.79,3994773.105250653,8.6684,8.7525,8.6263,8.7142,3994773.1053
2014-04-11 10:00:00,22.79,22.8,22.59,22.69,2564979.8051793776,8.7142,8.7181,8.6378,8.676,2564979.8052
2014-04-11 10:30:00,22.69,22.91,22.68,22.83,2210263.720598717,8.676,8.7601,8.6722,8.7295,2210263.7206
2014-04-11 11:00:00,22.83,22.93,22.77,22.86,1325492.9912093135,8.7295,8.7678,8.7066,8.741,1325492.9912
2014-04-11 11:30:00,22.86,22.89,22.8,22.83,1482299.8336897125,8.741,8.7525,8.7181,8.7295,1482299.8337
2014-04-11 12:00:00,22.83,22.92,22.79,22.82,1401282.9650748398,8.7295,8.7639,8.7142,8.7257,1401282.9651
2014-04-11 12:30:00,22.82,22.91,22.82,22.86,911380.3753860774,8.7257,8.7601,8.7257,8.741,911380.3754
2014-04-11 13:00:00,22.86,22.86,22.72,22.73,1601092.8961748634,8.741,8.741,8.6875,8.6913,1601092.8962
2014-04-11 13:30:00,22.73,22.74,22.64,22.66,1821097.647897363,8.6913,8.6951,8.6569,8.6645,1821097.6479
2014-04-11 14:00:00,22.66,22.69,22.57,22.6,1469232.596816346,8.6645,8.676,8.6301,8.6416,1469232.5968
2014-04-11 14:30:00,22.6,22.61,22.45,22.53,2349251.603706344,8.6416,8.6454,8.5842,8.6148,2349251.6037
2014-04-11 15:00:00,22.53,22.63,22.45,22.59,1553575.671180803,8.6148,8.6531,8.5842,8.6378,1553575.6712
2014-04-11 15:30:00,22.59,22.59,22.5,22.5,3694701.8294131625,8.6378,8.6378,8.6034,8.6034,3694701.8294
2014-04-14 09:30:00,22.64,22.71,22.43,22.46,4474697.077690663,8.6569,8.6837,8.5766,8.5881,4474697.0777
2014-04-14 10:00:00,22.45,22.64,22.44,22.59,2490615.3480636734,8.5842,8.6569,8.5804,8.6378,2490615.3481
2014-04-14 10:30:00,22.6,22.69,22.57,22.67,2216916.132097885,8.6416,8.676,8.6301,8.6684,2216916.1321
2014-04-14 11:00:00,22.67,22.72,22.65,22.69,1278926.1107151343,8.6684,8.6875,8.6607,8.676,1278926.1107
2014-04-14 11:30:00,22.69,22.74,22.66,22.67,1352102.6372059872,8.676,8.6951,8.6645,8.6684,1352102.6372
2014-04-14 12:00:00,22.66,22.68,22.63,22.67,1196483.7253504395,8.6645,8.6722,8.6531,8.6684,1196483.7254
2014-04-14 12:30:00,22.67,22.72,22.64,22.7,1658351.152292706,8.6684,8.6875,8.6569,8.6798,1658351.1523
2014-04-14 13:00:00,22.7,22.73,22.69,22.7,1258731.2900926587,8.6798,8.6913,8.676,8.6798,1258731.2901
2014-04-14 13:30:00,22.7,22.74,22.67,22.69,1334996.4362081254,8.6798,8.6951,8.6684,8.676,1334996.4362
2014-04-14 14:00:00,22.69,22.76,22.66,22.66,1469470.1829413162,8.676,8.7028,8.6645,8.6645,1469470.1829
2014-04-14 14:30:00,22.66,22.75,22.64,22.69,1386077.4530767405,8.6645,8.6989,8.6569,8.676,1386077.4531
2014-04-14 15:00:00,22.69,22.69,22.53,22.62,1778094.5592777382,8.676,8.676,8.6148,8.6492,1778094.5593
2014-04-14 15:30:00,22.61,22.74,22.61,22.72,3444048.467569494,8.6454,8.6951,8.6454,8.6875,3444048.4676
2014-04-15 09:30:00,22.67,22.83,22.55,22.64,1798764.5521501545,8.6684,8.7295,8.6225,8.6569,1798764.5522
2014-04-15 10:00:00,22.64,22.67,22.41,22.42,1841530.0546448089,8.6569,8.6684,8.5689,8.5728,1841530.0546
2014-04-15 10:30:00,22.42,22.5,22.35,22.38,1744594.9156569256,8.5728,8.6034,8.546,8.5575,1744594.9157
2014-04-15 11:00:00,22.37,22.47,22.31,22.41,2257780.9455927773,8.5536,8.5919,8.5307,8.5689,2257780.9456
2014-04-15 11:30:00,22.41,22.43,22.29,22.32,1802328.344024709,8.5689,8.5766,8.5231,8.5345,1802328.344
2014-04-15 12:00:00,22.32,22.38,22.29,22.35,2182703.730102162,8.5345,8.5575,8.5231,8.546,2182703.7301
2014-04-15 12:30:00,22.34,22.34,22.29,22.31,1622238.0612972202,8.5422,8.5422,8.5231,8.5307,1622238.0613
2014-04-15 13:00:00,22.31,22.4,22.27,22.39,1042527.916369684,8.5307,8.5651,8.5154,8.5613,1042527.9164
2014-04-15 13:30:00,22.39,22.46,22.36,22.44,1281777.144214778,8.5613,8.5881,8.5498,8.5804,1281777.1442
2014-04-15 14:00:00,22.44,22.54,22.44,22.51,1694939.415538133,8.5804,8.6186,8.5804,8.6072,1694939.4155
2014-04-15 14:30:00,22.51,22.67,22.51,22.6,1098598.2418626752,8.6072,8.6684,8.6072,8.6416,1098598.2419
2014-04-15 15:00:00,22.61,22.73,22.54,22.72,1550724.6376811594,8.6454,8.6913,8.6186,8.6875,1550724.6377
2014-04-15 15:30:00,22.72,22.75,22.66,22.68,3008553.100498931,8.6875,8.6989,8.6645,8.6722,3008553.1005
2014-04-16 09:30:00,22.82,23.09,22.8,22.89,2970776.906628653,8.7257,8.829,8.7181,8.7525,2970776.9066
2014-04-16 10:00:00,22.89,22.89,22.79,22.8,965787.5980042764,8.7525,8.7525,8.7142,8.7181,965787.598
2014-04-16 10:30:00,22.8,22.84,22.69,22.77,918032.786885246,8.7181,8.7334,8.676,8.7066,918032.7869
2014-04-16 11:00:00,22.77,22.93,22.74,22.93,561653.5994297933,8.7066,8.7678,8.6951,8.7678,561653.5994
2014-04-16 11:30:00,22.92,22.95,22.87,22.95,683535.2815395581,8.7639,8.7754,8.7448,8.7754,683535.2815
2014-04-16 12:00:00,22.95,23.02,22.94,22.98,1005939.6531242576,8.7754,8.8022,8.7716,8.7869,1005939.6531
2014-04-16 12:30:00,22.98,23.01,22.88,22.88,567355.6664290805,8.7869,8.7984,8.7487,8.7487,567355.6664
2014-04-16 13:00:00,22.88,22.92,22.8,22.91,1044191.019244476,8.7487,8.7639,8.7181,8.7601,1044191.0192
2014-04-16 13:30:00,22.91,22.91,22.83,22.91,545972.9151817533,8.7601,8.7601,8.7295,8.7601,545972.9152
2014-04-16 14:00:00,22.91,22.92,22.87,22.91,766928.011404134,8.7601,8.7639,8.7448,8.7601,766928.0114
2014-04-16 14:30:00,22.91,23.01,22.9,22.99,776669.0425279164,8.7601,8.7984,8.7563,8.7907,776669.0425
2014-04-16 15:00:00,22.99,23.01,22.93,23.01,1095272.036113091,8.7907,8.7984,8.7678,8.7984,1095272.0361
2014-04-16 15:30:00,23.0,23.04,22.97,23.02,2449988.120693752,8.7945,8.8098,8.7831,8.8022,2449988.1207
2014-04-17 09:30:00,22.93,23.22,22.93,23.08,2313851.2710857685,8.7678,8.8787,8.7678,8.8251,2313851.2711
2014-04-17 10:00:00,23.08,23.22,23.02,23.21,811831.789023521,8.8251,8.8787,8.8022,8.8748,811831.789
2014-04-17 10:30:00,23.21,23.22,23.05,23.09,943216.916132098,8.8748,8.8787,8.8137,8.829,943216.9161
2014-04-17 11:00:00,23.09,23.16,23.04,23.16,947968.638631504,8.829,8.8557,8.8098,8.8557,947968.6386
2014-04-17 11:30:00,23.16,23.2,23.07,23.16,961748.6338797816,8.8557,8.871,8.8213,8.8557,961748.6339
2014-04-17 12:00:00,23.15,23.21,23.07,23.07,666666.6666666666,8.8519,8.8748,8.8213,8.8213,666666.6667
2014-04-17 12:30:00,23.07,23.09,23.01,23.05,1254217.1537182229,8.8213,8.829,8.7984,8.8137,1254217.1537
2014-04-17 13:00:00,23.05,23.18,23.05,23.17,741981.4682822523,8.8137,8.8634,8.8137,8.8595,741981.4683
2014-04-17 13:30:00,23.17,23.2,23.16,23.19,497742.9318127821,8.8595,8.871,8.8557,8.8672,497742.9318
2014-04-17 14:00:00,23.19,23.21,23.16,23.17,621287.716797339,8.8672,8.8748,8.8557,8.8595,621287.7168
2014-04-17 14:30:00,23.17,23.18,23.12,23.15,700166.3102874792,8.8595,8.8634,8.8404,8.8519,700166.3103
2014-04-17 15:00:00,23.15,23.2,23.14,23.15,743882.1572820147,8.8519,8.871,8.8481,8.8519,743882.1573
2014-04-17 15:30:00,23.15,23.17,23.13,23.14,2942741.7438821574,8.8519,8.8595,8.8442,8.8481,2942741.7439
2014-04-21 09:30:00,23.15,23.15,22.86,23.02,2622238.06129722,8.8519,8.8519,8.741,8.8022,2622238.0613
2014-04-21 10:00:00,23.02,23.12,23.01,23.07,1409598.4794488002,8.8022,8.8404,8.7984,8.8213,1409598.4794
2014-04-21 10:30:00,23.07,23.07,22.96,22.99,1014017.5813732478,8.8213,8.8213,8.7792,8.7907,1014017.5814
2014-04-21 11:00:00,23.0,23.11,22.99,23.06,577571.8698028035,8.7945,8.8366,8.7907,8.8175,577571.8698
2014-04-21 11:30:00,23.06,23.13,23.04,23.11,648610.1211689238,8.8175,8.8442,8.8098,8.8366,648610.1212
2014-04-21 12:00:00,23.12,23.15,23.09,23.13,681872.178664766,8.8404,8.8519,8.829,8.8442,681872.1787
2014-04-21 12:30:00,23.13,23.15,23.1,23.13,341886.4338322642,8.8442,8.8519,8.8328,8.8442,341886.4338
2014-04-21 13:00:00,23.13,23.15,23.11,23.12,247327.1560940841,8.8442,8.8519,8.8366,8.8404,247327.1561
2014-04-21 13:30:00,23.12,23.14,23.07,23.14,682347.3509147066,8.8404,8.8481,8.8213,8.8481,682347.3509
2014-04-21 14:00:00,23.14,23.15,23.1,23.13,502732.2404371585,8.8481,8.8519,8.8328,8.8442,502732.2404
2014-04-21 14:30:00,23.13,23.14,23.09,23.11,568781.1831789024,8.8442,8.8481,8.829,8.8366,568781.1832
2014-04-21 15:00:00,23.11,23.12,23.05,23.08,1119505.8208600618,8.8366,8.8404,8.8137,8.8251,1119505.8209
2014-04-21 15:30:00,23.08,23.13,23.07,23.12,1533618.4366832976,8.8251,8.8442,8.8213,8.8404,1533618.4367
2014-04-22 09:30:00,23.1,23.12,22.96,23.11,1966737.9425041573,8.8328,8.8404,8.7792,8.8366,1966737.9425
2014-04-22 10:00:00,23.11,23.18,23.09,23.15,947731.0525065336,8.8366,8.8634,8.829,8.8519,947731.0525
2014-04-22 10:30:00,23.15,23.25,23.13,23.2,1373722.974578285,8.8519,8.8901,8.8442,8.871,1373722.9746
2014-04-22 11:00:00,23.2,23.25,23.2,23.24,653599.4297933001,8.871,8.8901,8.871,8.8863,653599.4298
2014-04-22 11:30:00,23.24,23.34,23.18,23.31,1406509.8598241862,8.8863,8.9245,8.8634,8.9131,1406509.8598
2014-04-22 12:00:00,23.31,23.31,23.16,23.3,1278688.524590164,8.9131,8.9131,8.8557,8.9093,1278688.5246
2014-04-22 12:30:00,23.3,23.31,23.26,23.3,493941.5538132573,8.9093,8.9131,8.894,8.9093,493941.5538
2014-04-22 13:00:00,23.3,23.34,23.29,23.33,515561.8911855548,8.9093,8.9245,8.9054,8.9207,515561.8912
2014-04-22 13:30:00,23.33,23.36,23.32,23.36,574245.6640532193,8.9207,8.9322,8.9169,8.9322,574245.6641
2014-04-22 14:00:00,23.36,23.37,23.33,23.36,913756.2366357804,8.9322,8.936,8.9207,8.9322,913756.2366
2014-04-22 14:30:00,23.36,23.41,23.36,23.36,1498218.1040627228,8.9322,8.9513,8.9322,8.9322,1498218.1041
2014-04-22 15:00:00,23.36,23.38,23.33,23.35,1182228.5578522214,8.9322,8.9398,8.9207,8.9284,1182228.5579
2014-04-22 15:30:00,23.35,23.39,23.34,23.35,2660251.8412924684,8.9284,8.9437,8.9245,8.9284,2660251.8413
2014-04-23 09:30:00,23.38,23.39,23.15,23.21,1326918.507959135,8.9398,8.9437,8.8519,8.8748,1326918.508
2014-04-23 10:00:00,23.21,23.22,23.14,23.17,972440.009503445,8.8748,8.8787,8.8481,8.8595,972440.0095
2014-04-23 10:30:00,23.17,23.2,23.09,23.11,1025184.129246852,8.8595,8.871,8.829,8.8366,1025184.1292
2014-04-23 11:00:00,23.11,23.13,23.02,23.04,925873.129009266,8.8366,8.8442,8.8022,8.8098,925873.129
2014-04-23 11:30:00,23.04,23.07,23.03,23.04,691613.2097885484,8.8098,8.8213,8.806,8.8098,691613.2098
2014-04-23 12:00:00,23.04,23.05,23.01,23.02,720361.1309099549,8.8098,8.8137,8.7984,8.8022,720361.1309
2014-04-23 12:30:00,23.03,23.07,23.01,23.07,702304.585412212,8.806,8.8213,8.7984,8.8213,702304.5854
2014-04-23 13:00:00,23.07,23.11,23.07,23.09,729864.575908767,8.8213,8.8366,8.8213,8.829,729864.5759
2014-04-23 13:30:00,23.09,23.11,23.05,23.05,1224994.0603468758,8.829,8.8366,8.8137,8.8137,1224994.0603
2014-04-23 14:00:00,23.05,23.09,23.0,23.08,821810.4062722737,8.8137,8.829,8.7945,8.8251,821810.4063
2014-04-23 14:30:00,23.08,23.14,23.06,23.12,653837.0159182703,8.8251,8.8481,8.8175,8.8404,653837.0159
2014-04-23 15:00:00,23.12,23.16,23.1,23.11,797339.0354003327,8.8404,8.8557,8.8328,8.8366,797339.0354
2014-04-23 15:30:00,23.11,23.15,23.09,23.12,2118793.062485151,8.8366,8.8519,8.829,8.8404,2118793.0625
2014-04-24 09:30:00,23.35,23.4,23.01,23.01,2794488.001900689,8.9284,8.9475,8.7984,8.7984,2794488.0019
2014-04-24 10:00:00,23.02,23.11,22.92,23.02,2131147.5409836066,8.8022,8.8366,8.7639,8.8022,2131147.541
2014-04-24 10:30:00,23.02,23.08,22.93,23.04,1174625.8018531718,8.8022,8.8251,8.7678,8.8098,1174625.8019
2014-04-24 11:00:00,23.04,23.19,23.01,23.16,1068187.2178664766,8.8098,8.8672,8.7984,8.8557,1068187.2179
2014-04-24 11:30:00,23.16,23.2,23.15,23.2,593965.3124257544,8.8557,8.871,8.8519,8.871,593965.3124
2014-04-24 12:00:00,23.2,23.23,23.14,23.14,679733.9035400333,8.871,8.8825,8.8481,8.8481,679733.9035
2014-04-24 12:30:00,23.14,23.16,23.07,23.11,843668.3297695415,8.8481,8.8557,8.8213,8.8366,843668.3298
2014-04-24 13:00:00,23.11,23.12,23.03,23.06,827274.8871465906,8.8366,8.8404,8.806,8.8175,827274.8871
2014-04-24 13:30:00,23.06,23.06,22.97,22.97,976954.1458778807,8.8175,8.8175,8.7831,8.7831,976954.1459
2014-04-24 14:00:00,22.97,23.07,22.97,23.06,929674.5070087909,8.7831,8.8213,8.7831,8.8175,929674.507
2014-04-24 14:30:00,23.06,23.12,23.05,23.1,915181.7533856024,8.8175,8.8404,8.8137,8.8328,915181.7534
2014-04-24 15:00:00,23.11,23.13,23.09,23.09,1095272.036113091,8.8366,8.8442,8.829,8.829,1095272.0361
2014-04-24 15:30:00,23.1,23.11,23.04,23.08,2201235.447849845,8.8328,8.8366,8.8098,8.8251,2201235.4478
2014-04-25 09:30:00,22.97,23.06,22.68,22.75,2483250.178189594,8.7831,8.8175,8.6722,8.6989,2483250.1782
2014-04-25 10:00:00,22.75,22.76,22.57,22.62,2594915.6569256354,8.6989,8.7028,8.6301,8.6492,2594915.6569
2014-04-25 10:30:00,22.62,22.64,22.5,22.51,2072226.181990972,8.6492,8.6569,8.6034,8.6072,2072226.182
2014-04-25 11:00:00,22.51,22.66,22.5,22.64,1781658.3511522927,8.6072,8.6645,8.6034,8.6569,1781658.3512
2014-04-25 11:30:00,22.64,22.67,22.6,22.61,864100.7365169874,8.6569,8.6684,8.6416,8.6454,864100.7365
2014-04-25 12:00:00,22.62,22.68,22.61,22.64,700166.3102874792,8.6492,8.6722,8.6454,8.6569,700166.3103
2014-04-25 12:30:00,22.64,22.64,22.59,22.59,650273.2240437159,8.6569,8.6569,8.6378,8.6378,650273.224
2014-04-25 13:00:00,22.6,22.64,22.57,22.61,669517.7001663103,8.6416,8.6569,8.6301,8.6454,669517.7002
2014-04-25 13:30:00,22.61,22.64,22.57,22.59,642195.2957947257,8.6454,8.6569,8.6301,8.6378,642195.2958
2014-04-25 14:00:00,22.6,22.61,22.56,22.58,1053694.4642432882,8.6416,8.6454,8.6263,8.6339,1053694.4642
2014-04-25 14:30:00,22.57,22.63,22.54,22.6,1162033.7372297458,8.6301,8.6531,8.6186,8.6416,1162033.7372
2014-04-25 15:00:00,22.6,22.64,22.55,22.64,1519125.6830601094,8.6416,8.6569,8.6225,8.6569,1519125.6831
2014-04-25 15:30:00,22.64,22.68,22.59,22.61,2540746.020432407,8.6569,8.6722,8.6378,8.6454,2540746.0204
2014-04-28 09:30:00,22.65,22.78,22.39,22.51,3203848.895224519,8.6607,8.7104,8.5613,8.6072,3203848.8952
2014-04-28 10:00:00,22.51,22.69,22.39,22.61,2169398.9071038254,8.6072,8.676,8.5613,8.6454,2169398.9071
2014-04-28 10:30:00,22.61,22.65,22.53,22.54,1176526.4908529343,8.6454,8.6607,8.6148,8.6186,1176526.4909
2014-04-28 11:00:00,22.54,22.59,22.4,22.4,1083867.9021145166,8.6186,8.6378,8.5651,8.5651,1083867.9021
2014-04-28 11:30:00,22.4,22.51,22.37,22.39,1358755.0487051555,8.5651,8.6072,8.5536,8.5613,1358755.0487
2014-04-28 12:00:00,22.39,22.42,22.33,22.38,1043478.2608695652,8.5613,8.5728,8.5384,8.5575,1043478.2609
2014-04-28 12:30:00,22.38,22.44,22.35,22.4,800427.6550249466,8.5575,8.5804,8.546,8.5651,800427.655
2014-04-28 13:00:00,22.4,22.41,22.29,22.32,1441435.0201948206,8.5651,8.5689,8.5231,8.5345,1441435.0202
2014-04-28 13:30:00,22.31,22.4,22.3,22.35,1350439.534331195,8.5307,8.5651,8.5269,8.546,1350439.5343
2014-04-28 14:00:00,22.36,22.5,22.29,22.49,1206699.9287241625,8.5498,8.6034,8.5231,8.5995,1206699.9287
2014-04-28 14:30:00,22.49,22.53,22.41,22.44,1110239.96198622,8.5995,8.6148,8.5689,8.5804,1110239.962
2014-04-28 15:00:00,22.44,22.64,22.43,22.6,1401045.3789498694,8.5804,8.6569,8.5766,8.6416,1401045.3789
2014-04-28 15:30:00,22.6,22.65,22.56,22.58,2272511.285340936,8.6416,8.6607,8.6263,8.6339,2272511.2853
2014-04-29 09:30:00,22.73,22.75,22.54,22.6,2555001.187930625,8.6913,8.6989,8.6186,8.6416,2555001.1879
2014-04-29 10:00:00,22.6,22.61,22.47,22.51,2828700.4038964123,8.6416,8.6454,8.5919,8.6072,2828700.4039
2014-04-29 10:30:00,22.51,22.63,22.48,22.59,1761225.9444048468,8.6072,8.6531,8.5957,8.6378,1761225.9444
2014-04-29 11:00:00,22.59,22.64,22.55,22.62,1186742.6942266573,8.6378,8.6569,8.6225,8.6492,1186742.6942
2014-04-29 11:30:00,22.62,22.72,22.62,22.69,1319790.9242100262,8.6492,8.6875,8.6492,8.676,1319790.9242
2014-04-29 12:00:00,22.69,22.78,22.69,22.72,1661439.77191732,8.676,8.7104,8.676,8.6875,1661439.7719
2014-04-29 12:30:00,22.72,22.78,22.71,22.72,1329769.5414587788,8.6875,8.7104,8.6837,8.6875,1329769.5415
2014-04-29 13:00:00,22.71,22.76,22.67,22.69,927298.6457590876,8.6837,8.7028,8.6684,8.676,927298.6458
2014-04-29 13:30:00,22.69,22.86,22.68,22.83,1136136.849607983,8.676,8.741,8.6722,8.7295,1136136.8496
2014-04-29 14:00:00,22.83,22.93,22.8,22.86,1480636.7308149205,8.7295,8.7678,8.7181,8.741,1480636.7308
2014-04-29 14:30:00,22.86,22.9,22.83,22.87,1218341.6488477073,8.741,8.7563,8.7295,8.7448,1218341.6488
2014-04-29 15:00:00,22.86,22.94,22.86,22.92,2350201.948206225,8.741,8.7716,8.741,8.7639,2350201.9482
2014-04-29 15:30:00,22.91,23.01,22.87,22.95,6160608.220479924,8.7601,8.7984,8.7448,8.7754,6160608.2205
2014-04-30 09:30:00,21.87,21.89,21.42,21.6,16939415.538132574,8.3625,8.3701,8.1904,8.2592,16939415.5381
2014-04-30 10:00:00,21.6,21.73,21.53,21.73,8392017.106200999,8.2592,8.3089,8.2325,8.3089,8392017.1062
2014-04-30 10:30:00,21.73,21.96,21.7,21.82,6509384.651936327,8.3089,8.3969,8.2975,8.3433,6509384.6519
2014-04-30 11:00:00,21.82,21.84,21.72,21.83,3383701.5918270373,8.3433,8.351,8.3051,8.3472,3383701.5918
2014-04-30 11:30:00,21.82,21.87,21.76,21.84,3385602.2808268,8.3433,8.3625,8.3204,8.351,3385602.2808
2014-04-30 12:00:00,21.84,21.92,21.81,21.9,2386077.4530767403,8.351,8.3816,8.3395,8.3739,2386077.4531
2014-04-30 12:30:00,21.9,21.9,21.87,21.9,1882394.8681397007,8.3739,8.3739,8.3625,8.3739,1882394.8681
2014-04-30 13:00:00,21.9,22.06,21.89,22.03,3405559.5153243053,8.3739,8.4351,8.3701,8.4236,3405559.5153
2014-04-30 13:30:00,22.03,22.03,21.82,21.83,2557614.635305298,8.4236,8.4236,8.3433,8.3472,2557614.6353
2014-04-30 14:00:00,21.83,21.98,21.81,21.83,2702542.1715371823,8.3472,8.4045,8.3395,8.3472,2702542.1715
2014-04-30 14:30:00,21.83,21.9,21.81,21.82,2061534.806367308,8.3472,8.3739,8.3395,8.3433,2061534.8064
2014-04-30 15:00:00,21.82,21.85,21.7,21.7,2722024.233784747,8.3433,8.3548,8.2975,8.2975,2722024.2338
2014-04-30 15:30:00,21.7,21.83,21.69,21.81,10224518.888096936,8.2975,8.3472,8.2936,8.3395,10224518.8881
2014-05-01 09:30:00,21.9,22.2,21.9,22.09,4218341.648847708,8.3739,8.4886,8.3739,8.4466,4218341.6488
2014-05-01 10:00:00,22.09,22.1,21.97,22.03,2786410.073651699,8.4466,8.4504,8.4007,8.4236,2786410.0737
2014-05-01 10:30:00,22.03,22.1,22.01,22.05,1325255.4050843432,8.4236,8.4504,8.416,8.4313,1325255.4051
2014-05-01 11:00:00,22.05,22.09,22.01,22.06,1263958.1848420054,8.4313,8.4466,8.416,8.4351,1263958.1848
2014-05-01 11:30:00,22.06,22.08,21.92,21.93,1621762.8890472795,8.4351,8.4428,8.3816,8.3854,1621762.889
2014-05-01 12:00:00,21.93,22.03,21.92,21.97,1291993.347588501,8.3854,8.4236,8.3816,8.4007,1291993.3476
2014-05-01 12:30:00,21.97,22.0,21.92,21.94,1307436.4457115706,8.4007,8.4122,8.3816,8.3892,1307436.4457
2014-05-01 13:00:00,21.94,21.97,21.91,21.91,1068424.803991447,8.3892,8.4007,8.3778,8.3778,1068424.804
2014-05-01 13:30:00,21.91,21.92,21.84,21.85,2133760.98835828,8.3778,8.3816,8.351,8.3548,2133760.9884
2014-05-01 14:00:00,21.85,21.9,21.84,21.88,1504157.7571869802,8.3548,8.3739,8.351,8.3663,1504157.7572
2014-05-01 14:30:00,21.89,21.89,21.8,21.82,1601805.6545497742,8.3701,8.3701,8.3357,8.3433,1601805.6545
2014-05-01 15:00:00,21.82,21.86,21.79,21.8,1696364.9322879545,8.3433,8.3586,8.3319,8.3357,1696364.9323
2014-05-01 15:30:00,21.8,21.82,21.75,21.76,5277500.5939653125,8.3357,8.3433,8.3166,8.3204,5277500.594
2014-05-02 09:30:00,21.76,21.99,21.76,21.93,5294369.208838204,8.3204,8.4083,8.3204,8.3854,5294369.2088
2014-05-02 10:00:00,21.93,22.0,21.89,21.99,2262057.495842243,8.3854,8.4122,8.3701,8.4083,2262057.4958
2014-05-02 10:30:00,21.99,22.06,21.96,22.03,2826799.71489665,8.4083,8.4351,8.3969,8.4236,2826799.7149
2014-05-02 11:00:00,22.03,22.11,22.0,22.0,1435732.9531955337,8.4236,8.4542,8.4122,8.4122,1435732.9532
2014-05-02 11:30:00,22.0,22.07,22.0,22.04,1472321.2164409598,8.4122,8.4389,8.4122,8.4275,1472321.2164
2014-05-02 12:00:00,22.04,22.06,22.01,22.04,800427.6550249466,8.4275,8.4351,8.416,8.4275,800427.655
2014-05-02 12:30:00,22.04,22.06,22.03,22.04,902827.2748871468,8.4275,8.4351,8.4236,8.4275,902827.2749
2014-05-02 13:00:00,22.04,22.07,22.01,22.01,1045141.3637443574,8.4275,8.4389,8.416,8.416,1045141.3637
2014-05-02 13:30:00,22.01,22.04,21.99,22.0,852221.4302684723,8.416,8.4275,8.4083,8.4122,852221.4303
2014-05-02 14:00:00,22.0,22.0,21.93,21.98,1073889.284865764,8.4122,8.4122,8.3854,8.4045,1073889.2849
2014-05-02 14:30:00,21.98,22.04,21.98,22.02,1394630.5535756713,8.4045,8.4275,8.4045,8.4198,1394630.5536
2014-05-02 15:00:00,22.02,22.04,21.98,21.99,1224281.3019719648,8.4198,8.4275,8.4045,8.4083,1224281.302
2014-05-02 15:30:00,21.99,22.0,21.89,21.89,4457590.876692801,8.4083,8.4122,8.3701,8.3701,4457590.8767
2014-05-05 09:30:00,21.8,21.92,21.71,21.92,2415300.546448088,8.3357,8.3816,8.3013,8.3816,2415300.5464
2014-05-05 10:00:00,21.93,21.98,21.87,21.94,2012354.478498456,8.3854,8.4045,8.3625,8.3892,2012354.4785
2014-05-05 10:30:00,21.94,22.03,21.92,22.02,1983606.5573770488,8.3892,8.4236,8.3816,8.4198,1983606.5574
2014-05-05 11:00:00,22.02,22.02,21.88,21.97,2346162.98408173,8.4198,8.4198,8.3663,8.4007,2346162.9841
2014-05-05 11:30:00,21.97,22.0,21.95,22.0,1727251.1285340935,8.4007,8.4122,8.393,8.4122,1727251.1285
2014-05-05 12:00:00,22.01,22.03,21.97,21.98,1426229.508196721,8.416,8.4236,8.4007,8.4045,1426229.5082
2014-05-05 12:30:00,21.97,21.98,21.93,21.93,1189356.1416013306,8.4007,8.4045,8.3854,8.3854,1189356.1416
2014-05-05 13:00:00,21.93,21.95,21.9,21.91,956759.3252554052,8.3854,8.393,8.3739,8.3778,956759.3253
2014-05-05 13:30:00,21.91,21.95,21.88,21.9,1255405.0843430744,8.3778,8.393,8.3663,8.3739,1255405.0843
2014-05-05 14:00:00,21.9,21.92,21.88,21.88,1210026.1344737469,8.3739,8.3816,8.3663,8.3663,1210026.1345
2014-05-05 14:30:00,21.89,21.95,21.85,21.9,1580185.3171774768,8.3701,8.393,8.3548,8.3739,1580185.3172
2014-05-05 15:00:00,21.9,21.94,21.87,21.92,2035400.332620575,8.3739,8.3892,8.3625,8.3816,2035400.3326
2014-05-05 15:30:00,21.92,21.92,21.87,21.89,3709907.341411262,8.3816,8.3816,8.3625,8.3701,3709907.3414
2014-05-06 09:30:00,21.81,21.92,21.69,21.72,4626514.611546686,8.3395,8.3816,8.2936,8.3051,4626514.6115
2014-05-06 10:00:00,21.72,21.73,21.68,21.71,2870040.389641245,8.3051,8.3089,8.2898,8.3013,2870040.3896
2014-05-06 10:30:00,21.71,21.76,21.68,21.68,3472083.6303159897,8.3013,8.3204,8.2898,8.2898,3472083.6303
2014-05-06 11:00:00,21.68,21.71,21.65,21.68,2020669.9928724165,8.2898,8.3013,8.2783,8.2898,2020669.9929
2014-05-06 11:30:00,21.68,21.74,21.67,21.71,1280351.627464956,8.2898,8.3128,8.286,8.3013,1280351.6275
2014-05-06 12:00:00,21.72,21.73,21.63,21.65,1510334.9964362085,8.3051,8.3089,8.2707,8.2783,1510334.9964
2014-05-06 12:30:00,21.65,21.68,21.65,21.67,730339.7481587075,8.2783,8.2898,8.2783,8.286,730339.7482
2014-05-06 13:00:00,21.67,21.7,21.61,21.63,1140175.813732478,8.286,8.2975,8.263,8.2707,1140175.8137
2014-05-06 13:30:00,21.63,21.64,21.53,21.58,2301259.2064623428,8.2707,8.2745,8.2325,8.2516,2301259.2065
2014-05-06 14:00:00,21.58,21.62,21.55,21.58,1354003.3262057495,8.2516,8.2669,8.2401,8.2516,1354003.3262
2014-05-06 14:30:00,21.58,21.62,21.57,21.57,1708719.41078641,8.2516,8.2669,8.2477,8.2477,1708719.4108
2014-05-06 15:00:00,21.57,21.58,21.53,21.53,2114991.684485626,8.2477,8.2516,8.2325,8.2325,2114991.6845
2014-05-06 15:30:00,21.53,21.54,21.42,21.44,6257543.359467807,8.2325,8.2363,8.1904,8.198,6257543.3595
2014-05-07 09:30:00,21.41,21.48,21.1,21.1,5434069.8503207415,8.1866,8.2133,8.068,8.068,5434069.8503
2014-05-07 10:00:00,21.1,21.17,20.95,21.07,8419577.096697554,8.068,8.0948,8.0107,8.0566,8419577.0967
2014-05-07 10:30:00,21.07,21.09,21.0,21.04,6446899.501069138,8.0566,8.0642,8.0298,8.0451,6446899.5011
2014-05-07 11:00:00,21.04,21.14,21.0,21.14,2799002.1382751246,8.0451,8.0833,8.0298,8.0833,2799002.1383
2014-05-07 11:30:00,21.14,21.31,21.12,21.25,2502969.826562129,8.0833,8.1483,8.0757,8.1254,2502969.8266
2014-05-07 12:00:00,21.25,21.33,21.21,21.27,1505583.273936802,8.1254,8.156,8.1101,8.133,1505583.2739
2014-05-07 12:30:00,21.27,21.27,21.16,21.17,1090757.8997386552,8.133,8.133,8.091,8.0948,1090757.8997
2014-05-07 13:00:00,21.17,21.18,21.11,21.12,2235447.849845569,8.0948,8.0986,8.0719,8.0757,2235447.8498
2014-05-07 13:30:00,21.13,21.14,21.07,21.08,1736992.159657876,8.0795,8.0833,8.0566,8.0604,1736992.1597
2014-05-07 14:00:00,21.08,21.17,21.07,21.17,1248752.672843906,8.0604,8.0948,8.0566,8.0948,1248752.6728
2014-05-07 14:30:00,21.17,21.23,21.17,21.23,1373485.3884533143,8.0948,8.1177,8.0948,8.1177,1373485.3885
2014-05-07 15:00:00,21.23,21.23,21.18,21.2,1718222.8557852225,8.1177,8.1177,8.0986,8.1063,1718222.8558
2014-05-07 15:30:00,21.2,21.3,21.2,21.28,4223330.957472084,8.1063,8.1445,8.1063,8.1369,4223330.9575
2014-05-08 09:30:00,21.26,21.39,21.13,21.39,3494654.3121881685,8.1292,8.1789,8.0795,8.1789,3494654.3122
2014-05-08 10:00:00,21.39,21.47,21.38,21.43,2116654.787360418,8.1789,8.2095,8.1751,8.1942,2116654.7874
2014-05-08 10:30:00,21.43,21.47,21.4,21.46,1585174.6258018531,8.1942,8.2095,8.1827,8.2057,1585174.6258
2014-05-08 11:00:00,21.46,21.55,21.41,21.48,2009978.6172487529,8.2057,8.2401,8.1866,8.2133,2009978.6172
2014-05-08 11:30:00,21.48,21.52,21.44,21.45,1268234.7350914706,8.2133,8.2286,8.198,8.2019,1268234.7351
2014-05-08 12:00:00,21.45,21.46,21.41,21.42,1469232.596816346,8.2019,8.2057,8.1866,8.1904,1469232.5968
2014-05-08 12:30:00,21.42,21.44,21.36,21.38,1284153.005464481,8.1904,8.198,8.1675,8.1751,1284153.0055
2014-05-08 13:00:00,21.38,21.42,21.33,21.34,969588.9760038016,8.1751,8.1904,8.156,8.1598,969588.976
2014-05-08 13:30:00,21.34,21.37,21.28,21.3,1132573.0577334284,8.1598,8.1713,8.1369,8.1445,1132573.0577
2014-05-08 14:00:00,21.3,21.3,21.15,21.2,2615348.0636730813,8.1445,8.1445,8.0872,8.1063,2615348.0637
2014-05-08 14:30:00,21.2,21.24,21.11,21.13,1735091.4706581137,8.1063,8.1216,8.0719,8.0795,1735091.4707
2014-05-08 15:00:00,21.13,21.15,21.07,21.12,2315751.960085531,8.0795,8.0872,8.0566,8.0757,2315751.9601
2014-05-08 15:30:00,21.12,21.16,21.05,21.15,4926823.473509147,8.0757,8.091,8.0489,8.0872,4926823.4735
2014-05-09 09:30:00,21.26,21.31,21.18,21.25,4857685.91114279,8.1292,8.1483,8.0986,8.1254,4857685.9111
2014-05-09 10:00:00,21.25,21.36,21.22,21.27,3897600.3801378,8.1254,8.1675,8.1139,8.133,3897600.3801
2014-05-09 10:30:00,21.27,21.29,21.22,21.24,2630553.575671181,8.133,8.1407,8.1139,8.1216,2630553.5757
2014-05-09 11:00:00,21.23,21.28,21.23,21.27,2154193.395105726,8.1177,8.1369,8.1177,8.133,2154193.3951
2014-05-09 11:30:00,21.28,21.32,21.23,21.26,2497505.345687812,8.1369,8.1522,8.1177,8.1292,2497505.3457
2014-05-09 12:00:00,21.26,21.37,21.26,21.36,1884295.557139463,8.1292,8.1713,8.1292,8.1675,1884295.5571
2014-05-09 12:30:00,21.36,21.41,21.31,21.33,1915419.3395105728,8.1675,8.1866,8.1483,8.156,1915419.3395
2014-05-09 13:00:00,21.34,21.37,21.3,21.34,1077453.0767403184,8.1598,8.1713,8.1445,8.1598,1077453.0767
2014-05-09 13:30:00,21.34,21.36,21.29,21.3,1553100.4989308624,8.1598,8.1675,8.1407,8.1445,1553100.4989
2014-05-09 14:00:00,21.3,21.34,21.25,21.27,1190306.4861012115,8.1445,8.1598,8.1254,8.133,1190306.4861
2014-05-09 14:30:00,21.27,21.35,21.26,21.32,1282489.9025896888,8.133,8.1636,8.1292,8.1522,1282489.9026
2014-05-09 15:00:00,21.33,21.35,21.28,21.28,1716084.5806604894,8.156,8.1636,8.1369,8.1369,1716084.5807
2014-05-09 15:30:00,21.28,21.3,21.26,21.28,4276550.249465431,8.1369,8.1445,8.1292,8.1369,4276550.2495
2014-05-12 09:30:00,21.43,21.44,21.38,21.41,3260156.8068424803,8.1942,8.198,8.1751,8.1866,3260156.8068
2014-05-12 10:00:00,21.41,21.51,21.37,21.47,2566880.49417914,8.1866,8.2248,8.1713,8.2095,2566880.4942
2014-05-12 10:30:00,21.47,21.53,21.44,21.5,1839154.1933951057,8.2095,8.2325,8.198,8.221,1839154.1934
2014-05-12 11:00:00,21.5,21.51,21.4,21.4,2923972.440009504,8.221,8.2248,8.1827,8.1827,2923972.44
2014-05-12 11:30:00,21.4,21.44,21.39,21.39,1354478.4984556902,8.1827,8.198,8.1789,8.1789,1354478.4985
2014-05-12 12:00:00,21.39,21.39,21.34,21.38,1289379.9002138276,8.1789,8.1789,8.1598,8.1751,1289379.9002
2014-05-12 12:30:00,21.38,21.45,21.36,21.44,1666904.252791637,8.1751,8.2019,8.1675,8.198,1666904.2528
2014-05-12 13:00:00,21.43,21.48,21.41,21.46,1620574.9584224282,8.1942,8.2133,8.1866,8.2057,1620574.9584
2014-05-12 13:30:00,21.46,21.5,21.46,21.49,894274.1743882158,8.2057,8.221,8.2057,8.2172,894274.1744
2014-05-12 14:00:00,21.49,21.53,21.48,21.52,1203611.3090995487,8.2172,8.2325,8.2133,8.2286,1203611.3091
2014-05-12 14:30:00,21.52,21.57,21.52,21.55,998336.897125208,8.2286,8.2477,8.2286,8.2401,998336.8971
2014-05-12 15:00:00,21.56,21.58,21.53,21.55,1880256.593014968,8.2439,8.2516,8.2325,8.2401,1880256.593
2014-05-12 15:30:00,21.55,21.63,21.55,21.61,5364694.701829413,8.2401,8.2707,8.2401,8.263,5364694.7018
2014-05-13 09:30:00,21.65,21.71,21.58,21.64,3032786.885245901,8.2783,8.3013,8.2516,8.2745,3032786.8852
2014-05-13 10:00:00,21.64,21.7,21.63,21.67,1826562.12877168,8.2745,8.2975,8.2707,8.286,1826562.1288
2014-05-13 10:30:00,21.67,21.7,21.66,21.68,1322641.9577096698,8.286,8.2975,8.2822,8.2898,1322641.9577
2014-05-13 11:00:00,21.68,21.71,21.64,21.68,2256355.428842956,8.2898,8.3013,8.2745,8.2898,2256355.4288
2014-05-13 11:30:00,21.68,21.69,21.63,21.65,2067949.6317415065,8.2898,8.2936,8.2707,8.2783,2067949.6317
2014-05-13 12:00:00,21.64,21.66,21.6,21.66,1078878.5934901405,8.2745,8.2822,8.2592,8.2822,1078878.5935
2014-05-13 12:30:00,21.66,21.68,21.62,21.65,989071.038251366,8.2822,8.2898,8.2669,8.2783,989071.0383
2014-05-13 13:00:00,21.65,21.68,21.65,21.66,925397.9567593252,8.2783,8.2898,8.2783,8.2822,925397.9568
2014-05-13 13:30:00,21.66,21.7,21.65,21.7,1537894.9869327631,8.2822,8.2975,8.2783,8.2975,1537894.9869
2014-05-13 14:00:00,21.7,21.74,21.68,21.73,2071513.423616061,8.2975,8.3128,8.2898,8.3089,2071513.4236
2014-05-13 14:30:00,21.73,21.79,21.73,21.79,2518650.510810169,8.3089,8.3319,8.3089,8.3319,2518650.5108
2014-05-13 15:00:00,21.78,21.79,21.72,21.75,3630553.575671181,8.328,8.3319,8.3051,8.3166,3630553.5757
2014-05-13 15:30:00,21.75,21.77,21.71,21.71,4368020.907578997,8.3166,8.3242,8.3013,8.3013,4368020.9076
2014-05-14 09:30:00,21.8,21.9,21.73,21.84,3833452.126395819,8.3357,8.3739,8.3089,8.351,3833452.1264
2014-05-14 10:00:00,21.84,21.87,21.78,21.84,2021857.923497268,8.351,8.3625,8.328,8.351,2021857.9235
2014-05-14 10:30:00,21.84,21.9,21.78,21.87,2447849.8455690187,8.351,8.3739,8.328,8.3625,2447849.8456
2014-05-14 11:00:00,21.87,21.91,21.87,21.89,1860061.7723924925,8.3625,8.3778,8.3625,8.3701,1860061.7724
2014-05-14 11:30:00,21.89,21.92,21.88,21.89,1047754.8111190308,8.3701,8.3816,8.3663,8.3701,1047754.8111
2014-05-14 12:00:00,21.89,21.91,21.82,21.83,1686386.3150392016,8.3701,8.3778,8.3433,8.3472,1686386.315
2014-05-14 12:30:00,21.82,21.85,21.8,21.84,834877.6431456403,8.3433,8.3548,8.3357,8.351,834877.6431
2014-05-14 13:00:00,21.83,21.85,21.8,21.84,1264670.9432169162,8.3472,8.3548,8.3357,8.351,1264670.9432
2014-05-14 13:30:00,21.83,21.87,21.82,21.86,1465668.804941791,8.3472,8.3625,8.3433,8.3586,1465668.8049
2014-05-14 14:00:00,21.86,21.87,21.82,21.82,1114754.0983606558,8.3586,8.3625,8.3433,8.3433,1114754.0984
2014-05-14 14:30:00,21.82,21.84,21.79,21.8,1735329.0567830838,8.3433,8.351,8.3319,8.3357,1735329.0568
2014-05-14 15:00:00,21.81,21.82,21.76,21.79,1852221.4302684723,8.3395,8.3433,8.3204,8.3319,1852221.4303
2014-05-14 15:30:00,21.79,21.79,21.71,21.74,2491565.6925635543,8.3319,8.3319,8.3013,8.3128,2491565.6926
2014-05-15 09:30:00,21.55,21.61,21.4,21.52,4082442.385364695,8.2401,8.263,8.1827,8.2286,4082442.3854
2014-05-15 10:00:00,21.52,21.52,21.32,21.45,2939653.124257544,8.2286,8.2286,8.1522,8.2019,2939653.1243
2014-05-15 10:30:00,21.45,21.49,21.39,21.46,1808980.7555238768,8.2019,8.2172,8.1789,8.2057,1808980.7555
2014-05-15 11:00:00,21.46,21.51,21.45,21.47,2362081.25445474,8.2057,8.2248,8.2019,8.2095,2362081.2545
2014-05-15 11:30:00,21.47,21.51,21.42,21.42,2117605.1318602995,8.2095,8.2248,8.1904,8.1904,2117605.1319
2014-05-15 12:00:00,21.42,21.47,21.41,21.46,940365.8826324544,8.1904,8.2095,8.1866,8.2057,940365.8826
2014-05-15 12:30:00,21.45,21.5,21.44,21.47,668804.9417913994,8.2019,8.221,8.198,8.2095,668804.9418
2014-05-15 13:00:00,21.48,21.5,21.45,21.47,621287.716797339,8.2133,8.221,8.2019,8.2095,621287.7168
2014-05-15 13:30:00,21.47,21.49,21.43,21.47,793775.2435257781,8.2095,8.2172,8.1942,8.2095,793775.2435
2014-05-15 14:00:00,21.47,21.55,21.46,21.54,1555476.3601805654,8.2095,8.2401,8.2057,8.2363,1555476.3602
2014-05-15 14:30:00,21.54,21.63,21.52,21.61,2131147.5409836066,8.2363,8.2707,8.2286,8.263,2131147.541
2014-05-15 15:00:00,21.62,21.64,21.59,21.6,2695177.001663103,8.2669,8.2745,8.2554,8.2592,2695177.0017
2014-05-15 15:30:00,21.6,21.66,21.58,21.62,3496079.82893799,8.2592,8.2822,8.2516,8.2669,3496079.8289
2014-05-16 09:30:00,21.74,21.81,21.46,21.59,4805179.377524353,8.3128,8.3395,8.2057,8.2554,4805179.3775
2014-05-16 10:00:00,21.59,21.95,21.56,21.93,9307674.03183654,8.2554,8.393,8.2439,8.3854,9307674.0318
2014-05-16 10:30:00,21.92,21.97,21.84,21.95,3994535.5191256832,8.3816,8.4007,8.351,8.393,3994535.5191
2014-05-16 11:00:00,21.95,22.08,21.93,22.03,2813257.305773343,8.393,8.4428,8.3854,8.4236,2813257.3058
2014-05-16 11:30:00,22.03,22.08,21.95,22.04,2740793.537657401,8.4236,8.4428,8.393,8.4275,2740793.5377
2014-05-16 12:00:00,22.04,22.09,22.0,22.01,1660727.013542409,8.4275,8.4466,8.4122,8.416,1660727.0135
2014-05-16 12:30:00,22.01,22.06,21.92,21.92,1674507.0087906867,8.416,8.4351,8.3816,8.3816,1674507.0088
2014-05-16 13:00:00,21.93,21.93,21.89,21.91,1205511.998099311,8.3854,8.3854,8.3701,8.3778,1205511.9981
2014-05-16 13:30:00,21.91,21.93,21.86,21.87,1932763.1266334048,8.3778,8.3854,8.3586,8.3625,1932763.1266
2014-05-16 14:00:00,21.87,21.87,21.79,21.81,1185317.1774768354,8.3625,8.3625,8.3319,8.3395,1185317.1775
2014-05-16 14:30:00,21.81,21.89,21.81,21.87,1510572.5825611784,8.3395,8.3701,8.3395,8.3625,1510572.5826
2014-05-16 15:00:00,21.87,21.9,21.85,21.9,1789973.8655262534,8.3625,8.3739,8.3548,8.3739,1789973.8655
2014-05-16 15:30:00,21.9,21.92,21.83,21.87,4871228.320266097,8.3739,8.3816,8.3472,8.3625,4871228.3203
2014-05-19 09:30:00,21.78,21.93,21.74,21.85,2746020.432406748,8.328,8.3854,8.3128,8.3548,2746020.4324
2014-05-19 10:00:00,21.85,21.93,21.78,21.91,1559277.7381800902,8.3548,8.3854,8.328,8.3778,1559277.7382
2014-05-19 10:30:00,21.91,21.97,21.87,21.96,1164647.1846044192,8.3778,8.4007,8.3625,8.3969,1164647.1846
2014-05-19 11:00:00,21.95,22.08,21.95,22.06,1775005.9396531242,8.393,8.4428,8.393,8.4351,1775005.9397
2014-05-19 11:30:00,22.06,22.07,22.01,22.06,1338322.6419577098,8.4351,8.4389,8.416,8.4351,1338322.642
2014-05-19 12:00:00,22.06,22.06,22.02,22.03,1521976.716559753,8.4351,8.4351,8.4198,8.4236,1521976.7166
2014-05-19 12:30:00,22.03,22.03,21.97,21.99,622238.0612972203,8.4236,8.4236,8.4007,8.4083,622238.0613
2014-05-19 13:00:00,21.99,22.03,21.98,22.0,530292.2309337135,8.4083,8.4236,8.4045,8.4122,530292.2309
2014-05-19 13:30:00,22.0,22.01,21.98,22.0,567355.6664290805,8.4122,8.416,8.4045,8.4122,567355.6664
2014-05-19 14:00:00,22.0,22.02,21.98,22.01,629840.8172962699,8.4122,8.4198,8.4045,8.416,629840.8173
2014-05-19 14:30:00,22.01,22.02,21.99,22.01,838441.4350201949,8.416,8.4198,8.4083,8.416,838441.435
2014-05-19 15:00:00,22.01,22.01,21.98,22.0,947968.638631504,8.416,8.416,8.4045,8.4122,947968.6386
2014-05-19 15:30:00,22.0,22.06,22.0,22.02,2813494.891898313,8.4122,8.4351,8.4122,8.4198,2813494.8919
2014-05-20 09:30:00,21.97,21.97,21.76,21.83,1810406.2722736995,8.4007,8.4007,8.3204,8.3472,1810406.2723
2014-05-20 10:00:00,21.83,21.84,21.74,21.75,1256117.8427179854,8.3472,8.351,8.3128,8.3166,1256117.8427
2014-05-20 10:30:00,21.75,21.91,21.75,21.9,740793.5376574008,8.3166,8.3778,8.3166,8.3739,740793.5377
2014-05-20 11:00:00,21.9,21.92,21.88,21.91,775005.9396531243,8.3739,8.3816,8.3663,8.3778,775005.9397
2014-05-20 11:30:00,21.9,21.98,21.9,21.96,1050605.8446186744,8.3739,8.4045,8.3739,8.3969,1050605.8446
2014-05-20 12:00:00,21.96,21.97,21.84,21.87,772392.492278451,8.3969,8.4007,8.351,8.3625,772392.4923
2014-05-20 12:30:00,21.87,21.87,21.82,21.84,513423.6160608221,8.3625,8.3625,8.3433,8.351,513423.6161
2014-05-20 13:00:00,21.84,21.84,21.76,21.8,554763.6018056546,8.351,8.351,8.3204,8.3357,554763.6018
2014-05-20 13:30:00,21.8,21.82,21.74,21.74,552862.9128058922,8.3357,8.3433,8.3128,8.3128,552862.9128
2014-05-20 14:00:00,21.74,21.85,21.74,21.84,816583.5115229271,8.3128,8.3548,8.3128,8.351,816583.5115
2014-05-20 14:30:00,21.84,21.87,21.82,21.85,1054407.2226181992,8.351,8.3625,8.3433,8.3548,1054407.2226
2014-05-20 15:00:00,21.85,21.89,21.84,21.86,743644.5711570445,8.3548,8.3701,8.351,8.3586,743644.5712
2014-05-20 15:30:00,21.86,21.9,21.84,21.87,1853409.360893324,8.3586,8.3739,8.351,8.3625,1853409.3609
2014-05-21 09:30:00,21.39,21.57,21.17,21.49,10185079.591351865,8.1789,8.2477,8.0948,8.2172,10185079.5914
2014-05-21 10:00:00,21.48,21.75,21.44,21.73,6681634.592539796,8.2133,8.3166,8.198,8.3089,6681634.5925
2014-05-21 10:30:00,21.73,21.79,21.68,21.7,2857685.9111427893,8.3089,8.3319,8.2898,8.2975,2857685.9111
2014-05-21 11:00:00,21.7,21.75,21.69,21.72,1774530.7674031835,8.2975,8.3166,8.2936,8.3051,1774530.7674
2014-05-21 11:30:00,21.72,21.82,21.71,21.76,1641244.9512948445,8.3051,8.3433,8.3013,8.3204,1641244.9513
2014-05-21 12:00:00,21.76,21.78,21.71,21.76,1497980.5179377524,8.3204,8.328,8.3013,8.3204,1497980.5179
2014-05-21 12:30:00,21.76,21.79,21.75,21.75,771917.3200285104,8.3204,8.3319,8.3166,8.3166,771917.32
2014-05-21 13:00:00,21.75,21.79,21.74,21.76,709194.5830363507,8.3166,8.3319,8.3128,8.3204,709194.583
2014-05-21 13:30:00,21.76,21.8,21.75,21.78,805416.9636493229,8.3204,8.3357,8.3166,8.328,805416.9636
2014-05-21 14:00:00,21.78,21.82,21.76,21.79,1294369.208838204,8.328,8.3433,8.3204,8.3319,1294369.2088
2014-05-21 14:30:00,21.79,21.81,21.78,21.81,854359.705393205,8.3319,8.3395,8.328,8.3395,854359.7054
2014-05-21 15:00:00,21.8,21.83,21.76,21.78,2025659.3014967928,8.3357,8.3472,8.3204,8.328,2025659.3015
2014-05-21 15:30:00,21.78,21.84,21.78,21.83,2983131.3851271085,8.328,8.351,8.328,8.3472,2983131.3851
2014-05-22 09:30:00,21.88,21.91,21.68,21.74,2937514.8491328107,8.3663,8.3778,8.2898,8.3128,2937514.8491
2014-05-22 10:00:00,21.74,21.76,21.72,21.74,2586124.9703017343,8.3128,8.3204,8.3051,8.3128,2586124.9703
2014-05-22 10:30:00,21.74,21.76,21.71,21.75,1416013.3048229984,8.3128,8.3204,8.3013,8.3166,1416013.3048
2014-05-22 11:00:00,21.75,21.76,21.7,21.72,2657163.2216678546,8.3166,8.3204,8.2975,8.3051,2657163.2217
2014-05-22 11:30:00,21.72,21.73,21.69,21.69,1503207.412687099,8.3051,8.3089,8.2936,8.2936,1503207.4127
2014-05-22 12:00:00,21.7,21.71,21.67,21.67,1084343.074364457,8.2975,8.3013,8.286,8.286,1084343.0744
2014-05-22 12:30:00,21.67,21.68,21.62,21.63,1743406.9850320742,8.286,8.2898,8.2669,8.2707,1743406.985
2014-05-22 13:00:00,21.64,21.65,21.61,21.64,1403421.2401995724,8.2745,8.2783,8.263,8.2745,1403421.2402
2014-05-22 13:30:00,21.64,21.64,21.61,21.62,1715846.9945355193,8.2745,8.2745,8.263,8.2669,1715846.9945
2014-05-22 14:00:00,21.62,21.62,21.57,21.59,1946780.7080066523,8.2669,8.2669,8.2477,8.2554,1946780.708
2014-05-22 14:30:00,21.59,21.6,21.57,21.6,1874792.112140651,8.2554,8.2592,8.2477,8.2592,1874792.1121
2014-05-22 15:00:00,21.6,21.61,21.55,21.59,1899738.6552625329,8.2592,8.263,8.2401,8.2554,1899738.6553
2014-05-22 15:30:00,21.58,21.68,21.56,21.68,4358042.290330245,8.2516,8.2898,8.2439,8.2898,4358042.2903
2014-05-23 09:30:00,21.76,21.84,21.68,21.75,2632216.678545973,8.3204,8.351,8.2898,8.3166,2632216.6785
2014-05-23 10:00:00,21.76,21.81,21.7,21.73,1110715.134236161,8.3204,8.3395,8.2975,8.3089,1110715.1342
2014-05-23 10:30:00,21.73,21.75,21.71,21.73,1117605.1318602993,8.3089,8.3166,8.3013,8.3089,1117605.1319
2014-05-23 11:00:00,21.73,21.77,21.7,21.76,968401.0453789498,8.3089,8.3242,8.2975,8.3204,968401.0454
2014-05-23 11:30:00,21.77,21.8,21.77,21.79,564267.0468044666,8.3242,8.3357,8.3242,8.3319,564267.0468
2014-05-23 12:00:00,21.79,21.79,21.77,21.79,497742.9318127821,8.3319,8.3319,8.3242,8.3319,497742.9318
2014-05-23 12:30:00,21.79,21.85,21.78,21.84,709194.5830363507,8.3319,8.3548,8.328,8.351,709194.583
2014-05-23 13:00:00,21.84,21.86,21.82,21.85,395105.7258256118,8.351,8.3586,8.3433,8.3548,395105.7258
2014-05-23 13:30:00,21.85,21.87,21.82,21.82,651461.1546685674,8.3548,8.3625,8.3433,8.3433,651461.1547
2014-05-23 14:00:00,21.82,21.87,21.82,21.87,566642.9080541696,8.3433,8.3625,8.3433,8.3625,566642.9081
2014-05-23 14:30:00,21.87,21.88,21.86,21.88,1159420.2898550725,8.3625,8.3663,8.3586,8.3663,1159420.2899
2014-05-23 15:00:00,21.88,21.9,21.87,21.9,832026.6096459967,8.3663,8.3739,8.3625,8.3739,832026.6096
2014-05-23 15:30:00,21.9,21.9,21.88,21.9,2306248.515086719,8.3739,8.3739,8.3663,8.3739,2306248.5151
2014-05-27 09:30:00,22.02,22.02,21.92,21.96,2146115.466856736,8.4198,8.4198,8.3816,8.3969,2146115.4669
2014-05-27 10:00:00,21.97,22.02,21.95,21.98,1543834.6400570208,8.4007,8.4198,8.393,8.4045,1543834.6401
2014-05-27 10:30:00,21.98,22.0,21.93,21.95,1318365.4074602043,8.4045,8.4122,8.3854,8.393,1318365.4075
2014-05-27 11:00:00,21.95,21.98,21.9,21.93,1337372.2974578284,8.393,8.4045,8.3739,8.3854,1337372.2975
2014-05-27 11:30:00,21.93,21.96,21.9,21.92,1118317.8902352103,8.3854,8.3969,8.3739,8.3816,1118317.8902
2014-05-27 12:00:00,21.92,21.94,21.89,21.91,891423.1408885721,8.3816,8.3892,8.3701,8.3778,891423.1409
2014-05-27 12:30:00,21.91,21.95,21.91,21.93,876455.2150154432,8.3778,8.393,8.3778,8.3854,876455.215
2014-05-27 13:00:00,21.93,21.93,21.85,21.86,919695.889760038,8.3854,8.3854,8.3548,8.3586,919695.8898
2014-05-27 13:30:00,21.86,21.86,21.81,21.81,1144214.7778569732,8.3586,8.3586,8.3395,8.3395,1144214.7779
2014-05-27 14:00:00,21.82,21.84,21.79,21.82,1536469.4701829413,8.3433,8.351,8.3319,8.3433,1536469.4702
2014-05-27 14:30:00,21.82,21.82,21.77,21.8,1748158.70753148,8.3433,8.3433,8.3242,8.3357,1748158.7075
2014-05-27 15:00:00,21.8,21.8,21.77,21.79,1600855.310049893,8.3357,8.3357,8.3242,8.3319,1600855.31
2014-05-27 15:30:00,21.78,21.79,21.76,21.79,4975528.629128059,8.328,8.3319,8.3204,8.3319,4975528.6291
2014-05-28 09:30:00,21.78,21.8,21.41,21.42,4157044.4286053698,8.328,8.3357,8.1866,8.1904,4157044.4286
2014-05-28 10:00:00,21.42,21.46,21.36,21.42,3990734.141126158,8.1904,8.2057,8.1675,8.1904,3990734.1411
2014-05-28 10:30:00,21.42,21.43,21.32,21.39,7143502.019482062,8.1904,8.1942,8.1522,8.1789,7143502.0195
2014-05-28 11:00:00,21.39,21.41,21.33,21.33,1725588.0256593016,8.1789,8.1866,8.156,8.156,1725588.0257
2014-05-28 11:30:00,21.33,21.41,21.33,21.35,2983131.3851271085,8.156,8.1866,8.156,8.1636,2983131.3851
2014-05-28 12:00:00,21.35,21.36,21.29,21.31,1434545.022570682,8.1636,8.1675,8.1407,8.1483,1434545.0226
2014-05-28 12:30:00,21.31,21.31,21.26,21.28,1861487.289142314,8.1483,8.1483,8.1292,8.1369,1861487.2891
2014-05-28 13:00:00,21.28,21.31,21.28,21.29,1619149.4416726064,8.1369,8.1483,8.1369,8.1407,1619149.4417
2014-05-28 13:30:00,21.29,21.29,21.27,21.28,1180327.8688524591,8.1407,8.1407,8.133,8.1369,1180327.8689
2014-05-28 14:00:00,21.28,21.28,21.22,21.22,2818959.3727726303,8.1369,8.1369,8.1139,8.1139,2818959.3728
2014-05-28 14:30:00,21.22,21.23,21.17,21.19,3232121.6440959848,8.1139,8.1177,8.0948,8.1024,3232121.6441
2014-05-28 15:00:00,21.19,21.23,21.19,21.23,2807555.238774056,8.1024,8.1177,8.1024,8.1177,2807555.2388
2014-05-28 15:30:00,21.23,21.25,21.2,21.21,5637681.15942029,8.1177,8.1254,8.1063,8.1101,5637681.1594
2014-05-29 09:30:00,21.29,21.38,21.1,21.12,4640769.779044904,8.1407,8.1751,8.068,8.0757,4640769.779
2014-05-29 10:00:00,21.12,21.22,21.1,21.18,2891660.7270135423,8.0757,8.1139,8.068,8.0986,2891660.727
2014-05-29 10:30:00,21.19,21.21,21.14,21.17,2137087.194107864,8.1024,8.1101,8.0833,8.0948,2137087.1941
2014-05-29 11:00:00,21.17,21.17,21.11,21.12,1749109.0520313615,8.0948,8.0948,8.0719,8.0757,1749109.052
2014-05-29 11:30:00,21.12,21.13,21.07,21.07,1926585.8873841767,8.0757,8.0795,8.0566,8.0566,1926585.8874
2014-05-29 12:00:00,21.07,21.12,21.07,21.07,1797814.207650273,8.0566,8.0757,8.0566,8.0566,1797814.2077
2014-05-29 12:30:00,21.07,21.09,21.05,21.07,1997624.138750297,8.0566,8.0642,8.0489,8.0566,1997624.1388
2014-05-29 13:00:00,21.07,21.08,21.07,21.07,1266096.459966738,8.0566,8.0604,8.0566,8.0566,1266096.46
2014-05-29 13:30:00,21.07,21.08,21.03,21.04,3517937.7524352577,8.0566,8.0604,8.0413,8.0451,3517937.7524
2014-05-29 14:00:00,21.04,21.07,21.04,21.06,3249227.845093847,8.0451,8.0566,8.0451,8.0527,3249227.8451
2014-05-29 14:30:00,21.06,21.08,21.04,21.08,2250415.7757186983,8.0527,8.0604,8.0451,8.0604,2250415.7757
2014-05-29 15:00:00,21.07,21.1,21.04,21.1,2246139.2254692325,8.0566,8.068,8.0451,8.068,2246139.2255
2014-05-29 15:30:00,21.1,21.1,21.04,21.1,5980280.351627465,8.068,8.068,8.0451,8.068,5980280.3516
2014-05-30 09:30:00,21.19,21.19,20.97,21.11,5415062.960323118,8.1024,8.1024,8.0183,8.0719,5415062.9603
2014-05-30 10:00:00,21.11,21.14,21.07,21.12,1568306.0109289617,8.0719,8.0833,8.0566,8.0757,1568306.0109
2014-05-30 10:30:00,21.12,21.13,21.09,21.1,1198622.0004751722,8.0757,8.0795,8.0642,8.068,1198622.0005
2014-05-30 11:00:00,21.1,21.13,21.1,21.1,1169398.9071038251,8.068,8.0795,8.068,8.068,1169398.9071
2014-05-30 11:30:00,21.1,21.2,21.1,21.18,1467569.493941554,8.068,8.1063,8.068,8.0986,1467569.4939
2014-05-30 12:00:00,21.18,21.19,21.17,21.18,1034212.4019957236,8.0986,8.1024,8.0948,8.0986,1034212.402
2014-05-30 12:30:00,21.18,21.18,21.12,21.15,787598.0042765503,8.0986,8.0986,8.0757,8.0872,787598.0043
2014-05-30 13:00:00,21.15,21.18,21.13,21.17,1637443.5732953197,8.0872,8.0986,8.0795,8.0948,1637443.5733
2014-05-30 13:30:00,21.17,21.24,21.16,21.23,1317652.6490852935,8.0948,8.1216,8.091,8.1177,1317652.6491
2014-05-30 14:00:00,21.23,21.28,21.21,21.26,1598241.8626752198,8.1177,8.1369,8.1101,8.1292,1598241.8627
2014-05-30 14:30:00,21.26,21.27,21.25,21.25,886196.2461392254,8.1292,8.133,8.1254,8.1254,886196.2461
2014-05-30 15:00:00,21.25,21.26,21.23,21.26,1245188.8809693514,8.1254,8.1292,8.1177,8.1292,1245188.881
2014-05-30 15:30:00,21.26,21.38,21.23,21.35,6720598.717034926,8.1292,8.1751,8.1177,8.1636,6720598.717
2014-06-02 09:30:00,21.33,21.34,21.18,21.26,2265858.873841768,8.156,8.1598,8.0986,8.1292,2265858.8738
2014-06-02 10:00:00,21.26,21.28,21.23,21.24,1942028.9855072463,8.1292,8.1369,8.1177,8.1216,1942028.9855
2014-06-02 10:30:00,21.23,21.38,21.23,21.33,1727963.8869090043,8.1177,8.1751,8.1177,8.156,1727963.8869
2014-06-02 11:00:00,21.32,21.39,21.32,21.38,961511.0477548112,8.1522,8.1789,8.1522,8.1751,961511.0478
2014-06-02 11:30:00,21.38,21.44,21.36,21.42,1490615.3480636731,8.1751,8.198,8.1675,8.1904,1490615.3481
2014-06-02 12:00:00,21.42,21.43,21.38,21.39,606319.79092421,8.1904,8.1942,8.1751,8.1789,606319.7909
2014-06-02 12:30:00,21.39,21.4,21.35,21.36,429080.5416963649,8.1789,8.1827,8.1636,8.1675,429080.5417
2014-06-02 13:00:00,21.36,21.36,21.32,21.32,566405.3219291994,8.1675,8.1675,8.1522,8.1522,566405.3219
2014-06-02 13:30:00,21.32,21.33,21.28,21.3,587550.4870515562,8.1522,8.156,8.1369,8.1445,587550.4871
2014-06-02 14:00:00,21.3,21.34,21.3,21.33,747921.1214065099,8.1445,8.1598,8.1445,8.156,747921.1214
2014-06-02 14:30:00,21.33,21.34,21.31,21.32,690662.8652886671,8.156,8.1598,8.1483,8.1522,690662.8653
2014-06-02 15:00:00,21.32,21.32,21.29,21.3,1304822.9983368972,8.1522,8.1522,8.1407,8.1445,1304822.9983
2014-06-02 15:30:00,21.3,21.31,21.23,21.25,3093133.7609883584,8.1445,8.1483,8.1177,8.1254,3093133.761
2014-06-03 09:30:00,21.23,21.38,21.22,21.28,2599192.207175101,8.1177,8.1751,8.1139,8.1369,2599192.2072
2014-06-03 10:00:00,21.28,21.34,21.22,21.25,1785697.3152767878,8.1369,8.1598,8.1139,8.1254,1785697.3153
2014-06-03 10:30:00,21.25,21.3,21.23,21.3,1578759.800427655,8.1254,8.1445,8.1177,8.1445,1578759.8004
2014-06-03 11:00:00,21.3,21.43,21.29,21.4,1701354.2409123308,8.1445,8.1942,8.1407,8.1827,1701354.2409
2014-06-03 11:30:00,21.4,21.4,21.31,21.36,814920.408648135,8.1827,8.1827,8.1483,8.1675,814920.4086
2014-06-03 12:00:00,21.36,21.37,21.34,21.35,678070.8006652412,8.1675,8.1713,8.1598,8.1636,678070.8007
2014-06-03 12:30:00,21.35,21.35,21.3,21.31,624376.3364219529,8.1636,8.1636,8.1445,8.1483,624376.3364
2014-06-03 13:00:00,21.31,21.34,21.31,21.32,966025.1841292467,8.1483,8.1598,8.1483,8.1522,966025.1841
2014-06-03 13:30:00,21.32,21.32,21.27,21.27,703967.688287004,8.1522,8.1522,8.133,8.133,703967.6883
2014-06-03 14:00:00,21.27,21.27,21.23,21.24,1204561.65359943,8.133,8.133,8.1177,8.1216,1204561.6536
2014-06-03 14:30:00,21.23,21.24,21.16,21.17,1576146.3530529817,8.1177,8.1216,8.091,8.0948,1576146.3531
2014-06-03 15:00:00,21.17,21.22,21.17,21.21,819196.9588976004,8.0948,8.1139,8.0948,8.1101,819196.9589
2014-06-03 15:30:00,21.21,21.23,21.18,21.22,2161796.151104776,8.1101,8.1177,8.0986,8.1139,2161796.1511
2014-06-04 09:30:00,21.21,21.23,21.01,21.07,3612734.616298408,8.1101,8.1177,8.0336,8.0566,3612734.6163
2014-06-04 10:00:00,21.07,21.2,21.04,21.19,2441672.606319791,8.0566,8.1063,8.0451,8.1024,2441672.6063
2014-06-04 10:30:00,21.19,21.26,21.16,21.25,947255.880256593,8.1024,8.1292,8.091,8.1254,947255.8803
2014-06-04 11:00:00,21.25,21.28,21.22,21.26,971489.665003564,8.1254,8.1369,8.1139,8.1292,971489.665
2014-06-04 11:30:00,21.26,21.28,21.24,21.26,371822.2855785223,8.1292,8.1369,8.1216,8.1292,371822.2856
2014-06-04 12:00:00,21.27,21.3,21.26,21.28,423853.6469470183,8.133,8.1445,8.1292,8.1369,423853.6469
2014-06-04 12:30:00,21.27,21.31,21.26,21.3,430030.8861962461,8.133,8.1483,8.1292,8.1445,430030.8862
2014-06-04 13:00:00,21.29,21.32,21.29,21.32,637205.9871703492,8.1407,8.1522,8.1407,8.1522,637205.9872
2014-06-04 13:30:00,21.31,21.36,21.3,21.35,580185.3171774768,8.1483,8.1675,8.1445,8.1636,580185.3172
2014-06-04 14:00:00,21.36,21.36,21.29,21.29,561653.5994297933,8.1675,8.1675,8.1407,8.1407,561653.5994
2014-06-04 14:30:00,21.29,21.3,21.27,21.3,612259.4440484676,8.1407,8.1445,8.133,8.1445,612259.444
2014-06-04 15:00:00,21.3,21.31,21.27,21.28,611546.6856735566,8.1445,8.1483,8.133,8.1369,611546.6857
2014-06-04 15:30:00,21.28,21.29,21.23,21.23,1589451.1760513186,8.1369,8.1407,8.1177,8.1177,1589451.1761
2014-06-05 09:30:00,21.32,21.32,21.08,21.1,3006414.825374198,8.1522,8.1522,8.0604,8.068,3006414.8254
2014-06-05 10:00:00,21.11,21.18,21.08,21.17,3181278.2133523403,8.0719,8.0986,8.0604,8.0948,3181278.2134
2014-06-05 10:30:00,21.17,21.17,21.13,21.13,1781420.7650273223,8.0948,8.0948,8.0795,8.0795,1781420.765
2014-06-05 11:00:00,21.13,21.18,21.11,21.14,1876217.628890473,8.0795,8.0986,8.0719,8.0833,1876217.6289
2014-06-05 11:30:00,21.14,21.19,21.14,21.17,1617248.752672844,8.0833,8.1024,8.0833,8.0948,1617248.7527
2014-06-05 12:00:00,21.17,21.22,21.17,21.22,1248277.5005939654,8.0948,8.1139,8.0948,8.1139,1248277.5006
2014-06-05 12:30:00,21.22,21.24,21.19,21.2,1263483.012592065,8.1139,8.1216,8.1024,8.1063,1263483.0126
2014-06-05 13:00:00,21.21,21.26,21.2,21.21,1244476.1225944406,8.1101,8.1292,8.1063,8.1101,1244476.1226
2014-06-05 13:30:00,21.21,21.22,21.18,21.21,982418.6267521976,8.1101,8.1139,8.0986,8.1101,982418.6268
2014-06-05 14:00:00,21.21,21.26,21.2,21.26,1864100.736516988,8.1101,8.1292,8.1063,8.1292,1864100.7365
2014-06-05 14:30:00,21.26,21.26,21.23,21.25,757899.7386552625,8.1292,8.1292,8.1177,8.1254,757899.7387
2014-06-05 15:00:00,21.25,21.26,21.23,21.24,1057733.4283677833,8.1254,8.1292,8.1177,8.1216,1057733.4284
2014-06-05 15:30:00,21.23,21.29,21.23,21.29,3732953.195533381,8.1177,8.1407,8.1177,8.1407,3732953.1955
2014-06-06 09:30:00,21.42,21.42,21.1,21.12,3928724.1625089096,8.1904,8.1904,8.068,8.0757,3928724.1625
2014-06-06 10:00:00,21.12,21.15,21.07,21.13,4123069.612734616,8.0757,8.0872,8.0566,8.0795,4123069.6127
2014-06-06 10:30:00,21.13,21.15,21.07,21.08,3447137.087194108,8.0795,8.0872,8.0566,8.0604,3447137.0872
2014-06-06 11:00:00,21.08,21.1,21.02,21.03,5126158.232359231,8.0604,8.068,8.0374,8.0413,5126158.2324
2014-06-06 11:30:00,21.04,21.04,20.94,20.96,4227607.507721549,8.0451,8.0451,8.0069,8.0145,4227607.5077
2014-06-06 12:00:00,20.96,20.97,20.83,20.93,5051081.016868615,8.0145,8.0183,7.9648,8.003,5051081.0169
2014-06-06 12:30:00,20.93,20.96,20.9,20.96,2263007.840342124,8.003,8.0145,7.9916,8.0145,2263007.8403
2014-06-06 13:00:00,20.95,21.02,20.94,21.0,1473746.7331907817,8.0107,8.0374,8.0069,8.0298,1473746.7332
2014-06-06 13:30:00,21.01,21.01,20.97,20.97,1595390.829175576,8.0336,8.0336,8.0183,8.0183,1595390.8292
2014-06-06 14:00:00,20.97,20.97,20.94,20.94,1538370.1591827038,8.0183,8.0183,8.0069,8.0069,1538370.1592
2014-06-06 14:30:00,20.95,20.96,20.87,20.87,2506771.204561653,8.0107,8.0145,7.9801,7.9801,2506771.2046
2014-06-06 15:00:00,20.87,20.9,20.87,20.89,2851983.844143502,7.9801,7.9916,7.9801,7.9877,2851983.8441
2014-06-06 15:30:00,20.89,20.92,20.86,20.91,8113090.995485864,7.9877,7.9992,7.9763,7.9954,8113090.9955
2014-06-09 09:30:00,20.7,20.74,20.41,20.48,15871465.906391067,7.9151,7.9304,7.8042,7.831,15871465.9064
2014-06-09 10:00:00,20.48,20.61,20.47,20.52,5713471.133285816,7.831,7.8807,7.8271,7.8463,5713471.1333
2014-06-09 10:30:00,20.51,20.7,20.51,20.68,4510097.410311238,7.8424,7.9151,7.8424,7.9074,4510097.4103
2014-06-09 11:00:00,20.68,20.68,20.57,20.66,2408172.9626989784,7.9074,7.9074,7.8654,7.8998,2408172.9627
2014-06-09 11:30:00,20.65,20.79,20.65,20.76,3085531.004989309,7.896,7.9495,7.896,7.938,3085531.005
2014-06-09 12:00:00,20.76,20.87,20.75,20.8,1741506.296032312,7.938,7.9801,7.9342,7.9533,1741506.296
2014-06-09 12:30:00,20.81,20.83,20.78,20.81,1110715.134236161,7.9571,7.9648,7.9457,7.9571,1110715.1342
2014-06-09 13:00:00,20.81,20.93,20.81,20.85,2340460.9170824424,7.9571,8.003,7.9571,7.9724,2340460.9171
2014-06-09 13:30:00,20.85,20.89,20.81,20.81,1130434.7826086958,7.9724,7.9877,7.9571,7.9571,1130434.7826
2014-06-09 14:00:00,20.81,20.82,20.74,20.78,2016155.856497981,7.9571,7.961,7.9304,7.9457,2016155.8565
2014-06-09 14:30:00,20.78,20.85,20.75,20.85,1632929.4369208838,7.9457,7.9724,7.9342,7.9724,1632929.4369
2014-06-09 15:00:00,20.85,20.93,20.84,20.9,2205511.998099312,7.9724,8.003,7.9686,7.9916,2205511.9981
2014-06-09 15:30:00,20.9,20.91,20.84,20.87,4388928.486576384,7.9916,7.9954,7.9686,7.9801,4388928.4866
2014-06-10 09:30:00,20.49,20.54,20.27,20.41,18619149.44167261,7.8348,7.8539,7.7507,7.8042,18619149.4417
2014-06-10 10:00:00,20.41,20.47,20.31,20.46,7510810.168686149,7.8042,7.8271,7.766,7.8233,7510810.1687
2014-06-10 10:30:00,20.46,20.49,20.32,20.33,5465193.632691851,7.8233,7.8348,7.7698,7.7736,5465193.6327
2014-06-10 11:00:00,20.33,20.42,20.3,20.41,6697790.449037776,7.7736,7.808,7.7621,7.8042,6697790.449
2014-06-10 11:30:00,20.41,20.44,20.36,20.42,2910430.0308861965,7.8042,7.8157,7.7851,7.808,2910430.0309
2014-06-10 12:00:00,20.42,20.42,20.36,20.4,2668092.1834164886,7.808,7.808,7.7851,7.8004,2668092.1834
2014-06-10 12:30:00,20.4,20.41,20.37,20.38,2141601.3304823,7.8004,7.8042,7.7889,7.7927,2141601.3305
2014-06-10 13:00:00,20.38,20.41,20.38,20.4,1805179.3775243529,7.7927,7.8042,7.7927,7.8004,1805179.3775
2014-06-10 13:30:00,20.4,20.44,20.39,20.42,4327156.094084105,7.8004,7.8157,7.7965,7.808,4327156.0941
2014-06-10 14:00:00,20.42,20.43,20.39,20.4,2684248.039914469,7.808,7.8118,7.7965,7.8004,2684248.0399
2014-06-10 14:30:00,20.4,20.42,20.39,20.39,3843430.7436445714,7.8004,7.808,7.7965,7.7965,3843430.7436
2014-06-10 15:00:00,20.39,20.39,20.33,20.33,3619862.200047517,7.7965,7.7965,7.7736,7.7736,3619862.2
2014-06-10 15:30:00,20.33,20.36,20.3,20.31,14394868.139700642,7.7736,7.7851,7.7621,7.766,14394868.1397
2014-06-11 09:30:00,20.33,20.49,20.26,20.48,8473746.733190782,7.7736,7.8348,7.7468,7.831,8473746.7332
2014-06-11 10:00:00,20.48,20.51,20.43,20.46,3618199.097172725,7.831,7.8424,7.8118,7.8233,3618199.0972
2014-06-11 10:30:00,20.46,20.47,20.41,20.43,2167260.6319790925,7.8233,7.8271,7.8042,7.8118,2167260.632
2014-06-11 11:00:00,20.43,20.45,20.43,20.43,2069612.7346162985,7.8118,7.8195,7.8118,7.8118,2069612.7346
2014-06-11 11:30:00,20.43,20.46,20.42,20.45,1909717.2725112853,7.8118,7.8233,7.808,7.8195,1909717.2725
2014-06-11 12:00:00,20.45,20.47,20.45,20.45,1022808.267997149,7.8195,7.8271,7.8195,7.8195,1022808.268
2014-06-11 12:30:00,20.45,20.46,20.42,20.44,820147.3033974816,7.8195,7.8233,7.808,7.8157,820147.3034
2014-06-11 13:00:00,20.44,20.47,20.43,20.47,1083392.729864576,7.8157,7.8271,7.8118,7.8271,1083392.7299
2014-06-11 13:30:00,20.47,20.5,20.45,20.46,2038013.7799952484,7.8271,7.8386,7.8195,7.8233,2038013.78
2014-06-11 14:00:00,20.46,20.48,20.43,20.47,1135661.6773580422,7.8233,7.831,7.8118,7.8271,1135661.6774
2014-06-11 14:30:00,20.48,20.54,20.47,20.54,1635542.8842955572,7.831,7.8539,7.8271,7.8539,1635542.8843
2014-06-11 15:00:00,20.54,20.58,20.51,20.53,2584699.4535519127,7.8539,7.8692,7.8424,7.8501,2584699.4536
2014-06-11 15:30:00,20.53,20.57,20.53,20.55,4187693.0387265375,7.8501,7.8654,7.8501,7.8577,4187693.0387
2014-06-12 09:30:00,20.57,20.59,20.53,20.57,4404133.998574483,7.8654,7.873,7.8501,7.8654,4404133.9986
2014-06-12 10:00:00,20.57,20.61,20.55,20.57,2550011.8793062484,7.8654,7.8807,7.8577,7.8654,2550011.8793
2014-06-12 10:30:00,20.57,20.61,20.56,20.61,2575433.594678071,7.8654,7.8807,7.8616,7.8807,2575433.5947
2014-06-12 11:00:00,20.6,20.67,20.59,20.65,2286766.4528391543,7.8768,7.9036,7.873,7.896,2286766.4528
2014-06-12 11:30:00,20.65,20.65,20.58,20.59,1189118.5554763605,7.896,7.896,7.8692,7.873,1189118.5555
2014-06-12 12:00:00,20.59,20.6,20.57,20.59,1390116.4172012354,7.873,7.8768,7.8654,7.873,1390116.4172
2014-06-12 12:30:00,20.59,20.59,20.54,20.58,1836303.1598954624,7.873,7.873,7.8539,7.8692,1836303.1599
2014-06-12 13:00:00,20.58,20.59,20.5,20.53,1282014.730339748,7.8692,7.873,7.8386,7.8501,1282014.7303
2014-06-12 13:30:00,20.53,20.54,20.5,20.53,1774530.7674031835,7.8501,7.8539,7.8386,7.8501,1774530.7674
2014-06-12 14:00:00,20.53,20.54,20.49,20.49,1537657.4008077928,7.8501,7.8539,7.8348,7.8348,1537657.4008
2014-06-12 14:30:00,20.49,20.49,20.43,20.45,1510810.1686861487,7.8348,7.8348,7.8118,7.8195,1510810.1687
2014-06-12 15:00:00,20.45,20.48,20.45,20.46,1473984.319315752,7.8195,7.831,7.8195,7.8233,1473984.3193
2014-06-12 15:30:00,20.46,20.46,20.41,20.44,3229270.610596341,7.8233,7.8233,7.8042,7.8157,3229270.6106
2014-06-13 09:30:00,20.52,20.64,20.46,20.63,2487526.728439059,7.8463,7.8921,7.8233,7.8883,2487526.7284
2014-06-13 10:00:00,20.63,20.67,20.57,20.65,3259681.63459254,7.8883,7.9036,7.8654,7.896,3259681.6346
2014-06-13 10:30:00,20.65,20.72,20.65,20.71,1420527.4411974342,7.896,7.9227,7.896,7.9189,1420527.4412
2014-06-13 11:00:00,20.71,20.74,20.67,20.7,1233784.746970777,7.9189,7.9304,7.9036,7.9151,1233784.747
2014-06-13 11:30:00,20.7,20.72,20.64,20.67,885483.4877643146,7.9151,7.9227,7.8921,7.9036,885483.4878
2014-06-13 12:00:00,20.67,20.68,20.63,20.63,773818.0090282728,7.9036,7.9074,7.8883,7.8883,773818.009
2014-06-13 12:30:00,20.63,20.63,20.6,20.61,816108.3392729865,7.8883,7.8883,7.8768,7.8807,816108.3393
2014-06-13 13:00:00,20.61,20.64,20.6,20.64,593252.5540508435,7.8807,7.8921,7.8768,7.8921,593252.5541
2014-06-13 13:30:00,20.64,20.66,20.63,20.66,454739.8431931575,7.8921,7.8998,7.8883,7.8998,454739.8432
2014-06-13 14:00:00,20.66,20.68,20.65,20.66,1077215.490615348,7.8998,7.9074,7.896,7.8998,1077215.4906
2014-06-13 14:30:00,20.66,20.67,20.63,20.64,735804.2290330245,7.8998,7.9036,7.8883,7.8921,735804.229
2014-06-13 15:00:00,20.64,20.65,20.44,20.57,1098598.2418626752,7.8921,7.896,7.8157,7.8654,1098598.2419
2014-06-13 15:30:00,20.57,20.64,20.57,20.64,2436683.2976954146,7.8654,7.8921,7.8654,7.8921,2436683.2977
2014-06-16 09:30:00,20.62,20.64,20.51,20.62,1588025.6593014968,7.8845,7.8921,7.8424,7.8845,1588025.6593
2014-06-16 10:00:00,20.62,20.67,20.6,20.63,1270373.0102162035,7.8845,7.9036,7.8768,7.8883,1270373.0102
2014-06-16 10:30:00,20.64,20.67,20.62,20.64,803041.1023996199,7.8921,7.9036,7.8845,7.8921,803041.1024
2014-06-16 11:00:00,20.64,20.64,20.57,20.6,1036113.090995486,7.8921,7.8921,7.8654,7.8768,1036113.091
2014-06-16 11:30:00,20.6,20.62,20.58,20.62,613209.7885483488,7.8768,7.8845,7.8692,7.8845,613209.7885
2014-06-16 12:00:00,20.62,20.64,20.62,20.62,655262.5326680922,7.8845,7.8921,7.8845,7.8845,655262.5327
2014-06-16 12:30:00,20.63,20.66,20.61,20.65,656450.4632929437,7.8883,7.8998,7.8807,7.896,656450.4633
2014-06-16 13:00:00,20.65,20.7,20.64,20.68,858161.0833927299,7.896,7.9151,7.8921,7.9074,858161.0834
2014-06-16 13:30:00,20.68,20.69,20.59,20.59,919933.4758850083,7.9074,7.9113,7.873,7.873,919933.4759
2014-06-16 14:00:00,20.59,20.63,20.59,20.62,1705393.205036826,7.873,7.8883,7.873,7.8845,1705393.205
2014-06-16 14:30:00,20.62,20.63,20.61,20.61,646947.0182941316,7.8845,7.8883,7.8807,7.8807,646947.0183
2014-06-16 15:00:00,20.62,20.64,20.6,20.62,2354478.49845569,7.8845,7.8921,7.8768,7.8845,2354478.4985
2014-06-16 15:30:00,20.62,20.63,20.61,20.62,1960323.11712996,7.8845,7.8883,7.8807,7.8845,1960323.1171
2014-06-17 09:30:00,20.56,20.65,20.53,20.65,3585887.384176764,7.8616,7.896,7.8501,7.896,3585887.3842
2014-06-17 10:00:00,20.65,20.71,20.61,20.7,1631028.7479211215,7.896,7.9189,7.8807,7.9151,1631028.7479
2014-06-17 10:30:00,20.7,20.72,20.62,20.67,1755761.4635305298,7.9151,7.9227,7.8845,7.9036,1755761.4635
2014-06-17 11:00:00,20.67,20.67,20.61,20.65,1018294.1316227132,7.9036,7.9036,7.8807,7.896,1018294.1316
2014-06-17 11:30:00,20.65,20.7,20.65,20.68,1413875.0296982655,7.896,7.9151,7.896,7.9074,1413875.0297
2014-06-17 12:00:00,20.68,20.69,20.66,20.67,655024.946543122,7.9074,7.9113,7.8998,7.9036,655024.9465
2014-06-17 12:30:00,20.67,20.68,20.63,20.63,638631.5039201711,7.9036,7.9074,7.8883,7.8883,638631.5039
2014-06-17 13:00:00,20.64,20.65,20.61,20.65,869565.2173913043,7.8921,7.896,7.8807,7.896,869565.2174
2014-06-17 13:30:00,20.65,20.68,20.65,20.66,671180.8030411024,7.896,7.9074,7.896,7.8998,671180.803
2014-06-17 14:00:00,20.66,20.72,20.66,20.7,1254217.1537182229,7.8998,7.9227,7.8998,7.9151,1254217.1537
2014-06-17 14:30:00,20.7,20.72,20.69,20.69,1131860.2993585174,7.9151,7.9227,7.9113,7.9113,1131860.2994
2014-06-17 15:00:00,20.69,20.7,20.66,20.67,1232596.8163459254,7.9113,7.9151,7.8998,7.9036,1232596.8163
2014-06-17 15:30:00,20.67,20.68,20.62,20.65,2840579.710144928,7.9036,7.9074,7.8845,7.896,2840579.7101
2014-06-18 09:30:00,20.7,20.83,20.57,20.81,2475647.422190544,7.9151,7.9648,7.8654,7.9571,2475647.4222
2014-06-18 10:00:00,20.81,20.83,20.74,20.77,1369684.0104537895,7.9571,7.9648,7.9304,7.9419,1369684.0105
2014-06-18 10:30:00,20.77,20.78,20.7,20.71,1091233.071988596,7.9419,7.9457,7.9151,7.9189,1091233.072
2014-06-18 11:00:00,20.71,20.78,20.7,20.77,760275.5999049656,7.9189,7.9457,7.9151,7.9419,760275.5999
2014-06-18 11:30:00,20.76,20.77,20.73,20.74,578522.2143026848,7.938,7.9419,7.9266,7.9304,578522.2143
2014-06-18 12:00:00,20.75,20.75,20.71,20.71,577571.8698028035,7.9342,7.9342,7.9189,7.9189,577571.8698
2014-06-18 12:30:00,20.71,20.76,20.71,20.73,720836.3031598955,7.9189,7.938,7.9189,7.9266,720836.3032
2014-06-18 13:00:00,20.73,20.79,20.73,20.75,868139.7006414826,7.9266,7.9495,7.9266,7.9342,868139.7006
2014-06-18 13:30:00,20.75,20.79,20.74,20.78,1198622.0004751722,7.9342,7.9495,7.9304,7.9457,1198622.0005
2014-06-18 14:00:00,20.78,20.86,20.75,20.83,1744594.9156569256,7.9457,7.9763,7.9342,7.9648,1744594.9157
2014-06-18 14:30:00,20.83,20.93,20.83,20.93,1975291.0430030888,7.9648,8.003,7.9648,8.003,1975291.043
2014-06-18 15:00:00,20.93,20.94,20.9,20.92,1540746.0204324068,8.003,8.0069,7.9916,7.9992,1540746.0204
2014-06-18 15:30:00,20.93,20.94,20.9,20.9,3778332.145402709,8.003,8.0069,7.9916,7.9916,3778332.1454
2014-06-19 09:30:00,20.92,20.96,20.83,20.84,2680921.834164885,7.9992,8.0145,7.9648,7.9686,2680921.8342
2014-06-19 10:00:00,20.84,20.88,20.83,20.87,1403183.654074602,7.9686,7.9839,7.9648,7.9801,1403183.6541
2014-06-19 10:30:00,20.87,20.92,20.84,20.86,3664053.2192919934,7.9801,7.9992,7.9686,7.9763,3664053.2193
2014-06-19 11:00:00,20.86,20.9,20.86,20.87,2019006.889997624,7.9763,7.9916,7.9763,7.9801,2019006.89
2014-06-19 11:30:00,20.87,20.89,20.86,20.89,1406747.4459491563,7.9801,7.9877,7.9763,7.9877,1406747.4459
2014-06-19 12:00:00,20.89,20.91,20.86,20.86,2387502.9698265623,7.9877,7.9954,7.9763,7.9763,2387502.9698
2014-06-19 12:30:00,20.86,20.87,20.83,20.85,1328344.024708957,7.9763,7.9801,7.9648,7.9724,1328344.0247
2014-06-19 13:00:00,20.85,20.87,20.83,20.85,1787360.41815158,7.9724,7.9801,7.9648,7.9724,1787360.4182
2014-06-19 13:30:00,20.85,20.87,20.83,20.86,763126.6334046092,7.9724,7.9801,7.9648,7.9763,763126.6334
2014-06-19 14:00:00,20.86,20.88,20.85,20.86,603231.1712995961,7.9763,7.9839,7.9724,7.9763,603231.1713
2014-06-19 14:30:00,20.86,20.88,20.85,20.87,765264.9085293419,7.9763,7.9839,7.9724,7.9801,765264.9085
2014-06-19 15:00:00,20.87,20.9,20.87,20.89,2418864.338322642,7.9801,7.9916,7.9801,7.9877,2418864.3383
2014-06-19 15:30:00,20.89,20.94,20.86,20.88,4042052.744119744,7.9877,8.0069,7.9763,7.9839,4042052.7441
2014-06-20 09:30:00,20.92,20.94,20.78,20.78,7545972.915181753,7.9992,8.0069,7.9457,7.9457,7545972.9152
2014-06-20 10:00:00,20.78,20.82,20.73,20.74,2276550.249465431,7.9457,7.961,7.9266,7.9304,2276550.2495
2014-06-20 10:30:00,20.74,20.77,20.73,20.76,1201235.4478498455,7.9304,7.9419,7.9266,7.938,1201235.4478
2014-06-20 11:00:00,20.76,20.78,20.73,20.73,937752.435257781,7.938,7.9457,7.9266,7.9266,937752.4353
2014-06-20 11:30:00,20.73,20.74,20.62,20.65,1889997.6241387504,7.9266,7.9304,7.8845,7.896,1889997.6241
2014-06-20 12:00:00,20.65,20.66,20.6,20.61,1602280.826799715,7.896,7.8998,7.8768,7.8807,1602280.8268
2014-06-20 12:30:00,20.61,20.67,20.6,20.66,1598954.6210501308,7.8807,7.9036,7.8768,7.8998,1598954.6211
2014-06-20 13:00:00,20.66,20.69,20.65,20.68,1224043.715846995,7.8998,7.9113,7.896,7.9074,1224043.7158
2014-06-20 13:30:00,20.68,20.7,20.66,20.67,843668.3297695415,7.9074,7.9151,7.8998,7.9036,843668.3298
2014-06-20 14:00:00,20.67,20.67,20.65,20.67,1078878.5934901405,7.9036,7.9036,7.896,7.9036,1078878.5935
2014-06-20 14:30:00,20.67,20.67,20.65,20.66,1036350.6771204562,7.9036,7.9036,7.896,7.8998,1036350.6771
2014-06-20 15:00:00,20.66,20.68,20.65,20.68,1266096.459966738,7.8998,7.9074,7.896,7.9074,1266096.46
2014-06-20 15:30:00,20.68,20.77,20.67,20.76,6326205.749584224,7.9074,7.9419,7.9036,7.938,6326205.7496
2014-06-23 09:30:00,20.82,20.9,20.58,20.61,2788073.176526491,7.961,7.9916,7.8692,7.8807,2788073.1765
2014-06-23 10:00:00,20.62,20.67,20.58,20.65,2380375.386077453,7.8845,7.9036,7.8692,7.896,2380375.3861
2014-06-23 10:30:00,20.65,20.65,20.6,20.62,1187455.452601568,7.896,7.896,7.8768,7.8845,1187455.4526
2014-06-23 11:00:00,20.62,20.7,20.61,20.69,1296269.8978379662,7.8845,7.9151,7.8807,7.9113,1296269.8978
2014-06-23 11:30:00,20.69,20.76,20.67,20.72,1251128.5340936088,7.9113,7.938,7.9036,7.9227,1251128.5341
2014-06-23 12:00:00,20.72,20.75,20.72,20.73,796388.6909004514,7.9227,7.9342,7.9227,7.9266,796388.6909
2014-06-23 12:30:00,20.73,20.74,20.72,20.73,553338.0850558328,7.9266,7.9304,7.9227,7.9266,553338.0851
2014-06-23 13:00:00,20.73,20.77,20.71,20.75,694226.6571632217,7.9266,7.9419,7.9189,7.9342,694226.6572
2014-06-23 13:30:00,20.75,20.77,20.73,20.77,1073889.284865764,7.9342,7.9419,7.9266,7.9419,1073889.2849
2014-06-23 14:00:00,20.77,20.78,20.75,20.76,826799.71489665,7.9419,7.9457,7.9342,7.938,826799.7149
2014-06-23 14:30:00,20.76,20.78,20.76,20.78,704918.0327868853,7.938,7.9457,7.938,7.9457,704918.0328
2014-06-23 15:00:00,20.78,20.81,20.77,20.79,1303159.895462105,7.9457,7.9571,7.9419,7.9495,1303159.8955
2014-06-23 15:30:00,20.79,20.82,20.78,20.79,2027559.990496555,7.9495,7.961,7.9457,7.9495,2027559.9905
2014-06-24 09:30:00,20.79,20.79,20.67,20.7,2320266.0964599666,7.9495,7.9495,7.9036,7.9151,2320266.0965
2014-06-24 10:00:00,20.7,20.81,20.68,20.8,2129484.4381088144,7.9151,7.9571,7.9074,7.9533,2129484.4381
2014-06-24 10:30:00,20.79,20.83,20.74,20.78,1979805.1793775244,7.9495,7.9648,7.9304,7.9457,1979805.1794
2014-06-24 11:00:00,20.78,20.81,20.75,20.76,1450700.8790686624,7.9457,7.9571,7.9342,7.938,1450700.8791
2014-06-24 11:30:00,20.76,20.77,20.72,20.73,1310525.0653361843,7.938,7.9419,7.9227,7.9266,1310525.0653
2014-06-24 12:00:00,20.73,20.75,20.73,20.74,729389.4036588264,7.9266,7.9342,7.9266,7.9304,729389.4037
2014-06-24 12:30:00,20.74,20.76,20.73,20.74,747208.363031599,7.9304,7.938,7.9266,7.9304,747208.363
2014-06-24 13:00:00,20.73,20.73,20.64,20.67,1942504.157757187,7.9266,7.9266,7.8921,7.9036,1942504.1578
2014-06-24 13:30:00,20.68,20.69,20.65,20.67,995961.0358755048,7.9074,7.9113,7.896,7.9036,995961.0359
2014-06-24 14:00:00,20.67,20.67,20.61,20.62,1338322.6419577098,7.9036,7.9036,7.8807,7.8845,1338322.642
2014-06-24 14:30:00,20.62,20.63,20.58,20.62,1201710.6200997862,7.8845,7.8883,7.8692,7.8845,1201710.6201
2014-06-24 15:00:00,20.62,20.62,20.53,20.54,1983606.5573770488,7.8845,7.8845,7.8501,7.8539,1983606.5574
2014-06-24 15:30:00,20.55,20.59,20.52,20.56,3320028.5103349965,7.8577,7.873,7.8463,7.8616,3320028.5103
2014-06-25 09:30:00,20.54,20.62,20.48,20.58,2258018.531717748,7.8539,7.8845,7.831,7.8692,2258018.5317
2014-06-25 10:00:00,20.58,20.6,20.55,20.56,1239486.8139700645,7.8692,7.8768,7.8577,7.8616,1239486.814
2014-06-25 10:30:00,20.56,20.67,20.55,20.66,1478973.6279401283,7.8616,7.9036,7.8577,7.8998,1478973.6279
2014-06-25 11:00:00,20.66,20.66,20.58,20.61,971489.665003564,7.8998,7.8998,7.8692,7.8807,971489.665
2014-06-25 11:30:00,20.61,20.65,20.59,20.65,777619.3870277976,7.8807,7.896,7.873,7.896,777619.387
2014-06-25 12:00:00,20.64,20.66,20.62,20.65,1358042.2903302447,7.8921,7.8998,7.8845,7.896,1358042.2903
2014-06-25 12:30:00,20.65,20.68,20.59,20.6,770254.2171537182,7.896,7.9074,7.873,7.8768,770254.2172
2014-06-25 13:00:00,20.59,20.65,20.59,20.62,603943.929674507,7.873,7.896,7.873,7.8845,603943.9297
2014-06-25 13:30:00,20.62,20.71,20.62,20.7,1078641.00736517,7.8845,7.9189,7.8845,7.9151,1078641.0074
2014-06-25 14:00:00,20.7,20.73,20.67,20.7,1164409.5984794488,7.9151,7.9266,7.9036,7.9151,1164409.5985
2014-06-25 14:30:00,20.7,20.78,20.7,20.77,1945355.1912568307,7.9151,7.9457,7.9151,7.9419,1945355.1913
2014-06-25 15:00:00,20.78,20.82,20.75,20.8,1876930.387265384,7.9457,7.961,7.9342,7.9533,1876930.3873
2014-06-25 15:30:00,20.8,20.83,20.75,20.76,3329769.541458779,7.9533,7.9648,7.9342,7.938,3329769.5415
2014-06-26 09:30:00,20.83,20.91,20.71,20.78,2867902.1145165125,7.9648,7.9954,7.9189,7.9457,2867902.1145
2014-06-26 10:00:00,20.78,20.78,20.69,20.71,1836065.573770492,7.9457,7.9457,7.9113,7.9189,1836065.5738
2014-06-26 10:30:00,20.71,20.71,20.66,20.69,1115466.8567355666,7.9189,7.9189,7.8998,7.9113,1115466.8567
2014-06-26 11:00:00,20.7,20.71,20.65,20.66,840579.7101449276,7.9151,7.9189,7.896,7.8998,840579.7101
2014-06-26 11:30:00,20.66,20.69,20.64,20.68,687099.0734141127,7.8998,7.9113,7.8921,7.9074,687099.0734
2014-06-26 12:00:00,20.68,20.69,20.66,20.69,689474.9346638157,7.9074,7.9113,7.8998,7.9113,689474.9347
2014-06-26 12:30:00,20.69,20.72,20.69,20.71,511760.51318603,7.9113,7.9227,7.9113,7.9189,511760.5132
2014-06-26 13:00:00,20.71,20.72,20.7,20.72,878593.4901401758,7.9189,7.9227,7.9151,7.9227,878593.4901
2014-06-26 13:30:00,20.72,20.73,20.71,20.72,612734.6162984081,7.9227,7.9266,7.9189,7.9227,612734.6163
2014-06-26 14:00:00,20.72,20.76,20.72,20.76,861724.8752672845,7.9227,7.938,7.9227,7.938,861724.8753
2014-06-26 14:30:00,20.76,20.79,20.75,20.76,933238.2988833452,7.938,7.9495,7.9342,7.938,933238.2989
2014-06-26 15:00:00,20.77,20.79,20.76,20.78,1061534.806367308,7.9419,7.9495,7.938,7.9457,1061534.8064
2014-06-26 15:30:00,20.78,20.83,20.78,20.82,3174388.215728201,7.9457,7.9648,7.9457,7.961,3174388.2157
2014-06-27 09:30:00,20.88,21.03,20.81,21.03,3547398.431931576,7.9839,8.0413,7.9571,8.0413,3547398.4319
2014-06-27 10:00:00,21.03,21.03,20.95,20.95,2306486.1012116894,8.0413,8.0413,8.0107,8.0107,2306486.1012
2014-06-27 10:30:00,20.96,20.99,20.92,20.98,1631741.5062960323,8.0145,8.026,7.9992,8.0221,1631741.5063
2014-06-27 11:00:00,20.98,21.02,20.96,21.01,959610.3587550488,8.0221,8.0374,8.0145,8.0336,959610.3588
2014-06-27 11:30:00,21.01,21.02,20.98,21.01,642432.8819196959,8.0336,8.0374,8.0221,8.0336,642432.8819
2014-06-27 12:00:00,21.01,21.03,21.0,21.03,776669.0425279164,8.0336,8.0413,8.0298,8.0413,776669.0425
2014-06-27 12:30:00,21.03,21.04,21.02,21.04,482537.41981468286,8.0413,8.0451,8.0374,8.0451,482537.4198
2014-06-27 13:00:00,21.04,21.04,20.99,20.99,1017106.2009978618,8.0451,8.0451,8.026,8.026,1017106.201
2014-06-27 13:30:00,20.99,21.03,20.99,21.03,756236.6357804704,8.026,8.0413,8.026,8.0413,756236.6358
2014-06-27 14:00:00,21.02,21.12,21.02,21.09,2240912.330719886,8.0374,8.0757,8.0374,8.0642,2240912.3307
2014-06-27 14:30:00,21.09,21.11,21.05,21.05,930387.2653837017,8.0642,8.0719,8.0489,8.0489,930387.2654
2014-06-27 15:00:00,21.05,21.07,21.05,21.06,965074.8396293656,8.0489,8.0566,8.0489,8.0527,965074.8396
2014-06-27 15:30:00,21.06,21.09,21.04,21.07,3618199.097172725,8.0527,8.0642,8.0451,8.0566,3618199.0972
2014-06-30 09:30:00,21.12,21.12,20.96,21.02,2489902.589688762,8.0757,8.0757,8.0145,8.0374,2489902.5897
2014-06-30 10:00:00,21.02,21.09,21.02,21.08,1426229.508196721,8.0374,8.0642,8.0374,8.0604,1426229.5082
2014-06-30 10:30:00,21.07,21.09,21.02,21.05,1352340.2233309576,8.0566,8.0642,8.0374,8.0489,1352340.2233
2014-06-30 11:00:00,21.05,21.1,21.04,21.05,2036588.2632454264,8.0489,8.068,8.0451,8.0489,2036588.2632
2014-06-30 11:30:00,21.05,21.07,21.05,21.05,1778094.5592777382,8.0489,8.0566,8.0489,8.0489,1778094.5593
2014-06-30 12:00:00,21.05,21.06,21.04,21.05,703967.688287004,8.0489,8.0527,8.0451,8.0489,703967.6883
2014-06-30 12:30:00,21.04,21.07,21.04,21.07,417201.23544784985,8.0451,8.0566,8.0451,8.0566,417201.2354
2014-06-30 13:00:00,21.07,21.08,21.04,21.04,1419339.5105725825,8.0566,8.0604,8.0451,8.0451,1419339.5106
2014-06-30 13:30:00,21.05,21.07,21.03,21.07,940603.4687574246,8.0489,8.0566,8.0413,8.0566,940603.4688
2014-06-30 14:00:00,21.07,21.07,21.05,21.07,908054.1696364932,8.0566,8.0566,8.0489,8.0566,908054.1696
2014-06-30 14:30:00,21.07,21.07,21.05,21.07,1510334.9964362085,8.0566,8.0566,8.0489,8.0566,1510334.9964
2014-06-30 15:00:00,21.07,21.07,21.06,21.07,1129246.851983844,8.0566,8.0566,8.0527,8.0566,1129246.852
2014-06-30 15:30:00,21.07,21.09,21.05,21.07,5157282.01473034,8.0566,8.0642,8.0489,8.0566,5157282.0147
2014-07-01 09:30:00,21.12,21.21,21.07,21.18,3751722.4994060346,8.0757,8.1101,8.0566,8.0986,3751722.4994
2014-07-01 10:00:00,21.18,21.26,21.17,21.26,2720836.303159896,8.0986,8.1292,8.0948,8.1292,2720836.3032
2014-07-01 10:30:00,21.26,21.28,21.23,21.28,1310049.893086244,8.1292,8.1369,8.1177,8.1369,1310049.8931
2014-07-01 11:00:00,21.28,21.28,21.21,21.22,915894.5117605132,8.1369,8.1369,8.1101,8.1139,915894.5118
2014-07-01 11:30:00,21.22,21.26,21.21,21.23,698503.2074126871,8.1139,8.1292,8.1101,8.1177,698503.2074
2014-07-01 12:00:00,21.22,21.24,21.22,21.23,936089.3323829888,8.1139,8.1216,8.1139,8.1177,936089.3324
2014-07-01 12:30:00,21.23,21.28,21.23,21.26,736754.5735329057,8.1177,8.1369,8.1177,8.1292,736754.5735
2014-07-01 13:00:00,21.27,21.32,21.26,21.31,808030.4110239962,8.133,8.1522,8.1292,8.1483,808030.411
2014-07-01 13:30:00,21.31,21.32,21.28,21.29,668092.1834164885,8.1483,8.1522,8.1369,8.1407,668092.1834
2014-07-01 14:00:00,21.29,21.3,21.26,21.26,722261.8199097173,8.1407,8.1445,8.1292,8.1292,722261.8199
2014-07-01 14:30:00,21.26,21.29,21.26,21.28,726775.956284153,8.1292,8.1407,8.1292,8.1369,726775.9563
2014-07-01 15:00:00,21.28,21.3,21.27,21.28,983606.5573770492,8.1369,8.1445,8.133,8.1369,983606.5574
2014-07-01 15:30:00,21.28,21.29,21.25,21.26,2856973.1527678785,8.1369,8.1407,8.1254,8.1292,2856973.1528
2014-07-02 09:30:00,21.26,21.35,21.26,21.35,2203848.895224519,8.1292,8.1636,8.1292,8.1636,2203848.8952
2014-07-02 10:00:00,21.35,21.36,21.28,21.3,1954383.4640057024,8.1636,8.1675,8.1369,8.1445,1954383.464
2014-07-02 10:30:00,21.3,21.32,21.26,21.31,1439771.9173200286,8.1445,8.1522,8.1292,8.1483,1439771.9173
2014-07-02 11:00:00,21.31,21.31,21.26,21.29,3690900.4514136375,8.1483,8.1483,8.1292,8.1407,3690900.4514
2014-07-02 11:30:00,21.29,21.33,21.29,21.31,1106200.9978617248,8.1407,8.156,8.1407,8.1483,1106200.9979
2014-07-02 12:00:00,21.31,21.36,21.29,21.35,666191.494416726,8.1483,8.1675,8.1407,8.1636,666191.4944
2014-07-02 12:30:00,21.35,21.36,21.31,21.34,2412687.099073414,8.1636,8.1675,8.1483,8.1598,2412687.0991
2014-07-02 13:00:00,21.34,21.35,21.33,21.34,1011166.5478736042,8.1598,8.1636,8.156,8.1598,1011166.5479
2014-07-02 13:30:00,21.34,21.35,21.33,21.34,959372.7726300784,8.1598,8.1636,8.156,8.1598,959372.7726
2014-07-02 14:00:00,21.34,21.38,21.34,21.35,626514.6115466857,8.1598,8.1751,8.1598,8.1636,626514.6115
2014-07-02 14:30:00,21.35,21.35,21.27,21.28,934663.815633167,8.1636,8.1636,8.133,8.1369,934663.8156
2014-07-02 15:00:00,21.28,21.3,21.27,21.28,1059158.9451176052,8.1369,8.1445,8.133,8.1369,1059158.9451
2014-07-02 15:30:00,21.28,21.3,21.27,21.28,2367545.7353290566,8.1369,8.1445,8.133,8.1369,2367545.7353
2014-07-03 09:30:00,21.45,21.45,21.33,21.35,1577809.4559277738,8.2019,8.2019,8.156,8.1636,1577809.4559
2014-07-03 10:00:00,21.36,21.39,21.33,21.34,1051081.0168686148,8.1675,8.1789,8.156,8.1598,1051081.0169
2014-07-03 10:30:00,21.34,21.4,21.31,21.4,1127821.3352340225,8.1598,8.1827,8.1483,8.1827,1127821.3352
2014-07-03 11:00:00,21.4,21.47,21.39,21.46,1290805.4169636494,8.1827,8.2095,8.1789,8.2057,1290805.417
2014-07-03 11:30:00,21.46,21.47,21.43,21.46,937752.435257781,8.2057,8.2095,8.1942,8.2057,937752.4353
2014-07-03 12:00:00,21.46,21.5,21.45,21.49,1145640.294606795,8.2057,8.221,8.2019,8.2172,1145640.2946
2014-07-03 12:30:00,21.49,21.5,21.42,21.44,1782608.695652174,8.2172,8.221,8.1904,8.198,1782608.6957
2014-07-07 09:30:00,21.44,21.46,21.34,21.4,1822998.3368971248,8.198,8.2057,8.1598,8.1827,1822998.3369
2014-07-07 10:00:00,21.4,21.4,21.34,21.37,1490377.7619387028,8.1827,8.1827,8.1598,8.1713,1490377.7619
2014-07-07 10:30:00,21.37,21.38,21.32,21.34,1095747.2083630315,8.1713,8.1751,8.1522,8.1598,1095747.2084
2014-07-07 11:00:00,21.34,21.38,21.31,21.38,801853.1717747684,8.1598,8.1751,8.1483,8.1751,801853.1718
2014-07-07 11:30:00,21.38,21.38,21.34,21.37,864575.908766928,8.1751,8.1751,8.1598,8.1713,864575.9088
2014-07-07 12:00:00,21.37,21.39,21.36,21.37,365169.87407935376,8.1713,8.1789,8.1675,8.1713,365169.8741
2014-07-07 12:30:00,21.37,21.37,21.34,21.36,893561.4160133048,8.1713,8.1713,8.1598,8.1675,893561.416
2014-07-07 13:00:00,21.35,21.36,21.34,21.35,636255.6426704681,8.1636,8.1675,8.1598,8.1636,636255.6427
2014-07-07 13:30:00,21.35,21.37,21.35,21.37,662152.530292231,8.1636,8.1713,8.1636,8.1713,662152.5303
2014-07-07 14:00:00,21.37,21.37,21.35,21.35,689237.3485388453,8.1713,8.1713,8.1636,8.1636,689237.3485
2014-07-07 14:30:00,21.35,21.36,21.32,21.35,771204.5616535995,8.1636,8.1675,8.1522,8.1636,771204.5617
2014-07-07 15:00:00,21.35,21.36,21.34,21.36,688049.4179139938,8.1636,8.1675,8.1598,8.1675,688049.4179
2014-07-07 15:30:00,21.36,21.38,21.34,21.36,2631028.7479211213,8.1675,8.1751,8.1598,8.1675,2631028.7479
2014-07-08 09:30:00,21.3,21.37,21.18,21.22,2853409.360893324,8.1445,8.1713,8.0986,8.1139,2853409.3609
2014-07-08 10:00:00,21.21,21.27,21.19,21.21,2983131.3851271085,8.1101,8.133,8.1024,8.1101,2983131.3851
2014-07-08 10:30:00,21.21,21.24,21.16,21.2,2086481.34948919,8.1101,8.1216,8.091,8.1063,2086481.3495
2014-07-08 11:00:00,21.2,21.2,21.15,21.18,1966975.528629128,8.1063,8.1063,8.0872,8.0986,1966975.5286
2014-07-08 11:30:00,21.18,21.2,21.12,21.16,2028035.162746496,8.0986,8.1063,8.0757,8.091,2028035.1627
2014-07-08 12:00:00,21.16,21.19,21.13,21.18,1181040.62722737,8.091,8.1024,8.0795,8.0986,1181040.6272
2014-07-08 12:30:00,21.18,21.19,21.15,21.16,741743.8821572821,8.0986,8.1024,8.0872,8.091,741743.8822
2014-07-08 13:00:00,21.16,21.17,21.11,21.14,1691375.6236635782,8.091,8.0948,8.0719,8.0833,1691375.6237
2014-07-08 13:30:00,21.14,21.17,21.1,21.15,1212877.1679733903,8.0833,8.0948,8.068,8.0872,1212877.168
2014-07-08 14:00:00,21.15,21.15,21.05,21.06,2193395.1057258258,8.0872,8.0872,8.0489,8.0527,2193395.1057
2014-07-08 14:30:00,21.06,21.11,21.06,21.07,1076740.3183654074,8.0527,8.0719,8.0527,8.0566,1076740.3184
2014-07-08 15:00:00,21.07,21.1,21.05,21.09,1509384.6519363269,8.0566,8.068,8.0489,8.0642,1509384.6519
2014-07-08 15:30:00,21.09,21.14,21.06,21.12,5109289.617486339,8.0642,8.0833,8.0527,8.0757,5109289.6175
2014-07-09 09:30:00,21.17,21.2,21.05,21.1,2687574.245664053,8.0948,8.1063,8.0489,8.068,2687574.2457
2014-07-09 10:00:00,21.1,21.23,21.1,21.18,2252554.0508434307,8.068,8.1177,8.068,8.0986,2252554.0508
2014-07-09 10:30:00,21.18,21.22,21.15,21.18,774768.353528154,8.0986,8.1139,8.0872,8.0986,774768.3535
2014-07-09 11:00:00,21.19,21.28,21.18,21.24,1269897.8379662628,8.1024,8.1369,8.0986,8.1216,1269897.838
2014-07-09 11:30:00,21.24,21.25,21.22,21.24,592064.623425992,8.1216,8.1254,8.1139,8.1216,592064.6234
2014-07-09 12:00:00,21.24,21.28,21.23,21.27,664053.2192919934,8.1216,8.1369,8.1177,8.133,664053.2193
2014-07-09 12:30:00,21.28,21.32,21.27,21.31,772630.0784034212,8.1369,8.1522,8.133,8.1483,772630.0784
2014-07-09 13:00:00,21.31,21.34,21.3,21.31,565454.9774293181,8.1483,8.1598,8.1445,8.1483,565454.9774
2014-07-09 13:30:00,21.32,21.34,21.31,21.33,497030.1734378712,8.1522,8.1598,8.1483,8.156,497030.1734
2014-07-09 14:00:00,21.33,21.41,21.29,21.38,1483012.5920646235,8.156,8.1866,8.1407,8.1751,1483012.5921
2014-07-09 14:30:00,21.38,21.4,21.34,21.38,965787.5980042764,8.1751,8.1827,8.1598,8.1751,965787.598
2014-07-09 15:00:00,21.38,21.43,21.37,21.39,1209075.7899738655,8.1751,8.1942,8.1713,8.1789,1209075.79
2014-07-09 15:30:00,21.39,21.44,21.38,21.44,3724875.267284391,8.1789,8.198,8.1751,8.198,3724875.2673
2014-07-10 09:30:00,21.14,21.15,20.93,20.99,4641244.951294844,8.0833,8.0872,8.003,8.026,4641244.9513
2014-07-10 10:00:00,20.99,21.12,20.99,21.11,2017343.787122832,8.026,8.0757,8.026,8.0719,2017343.7871
2014-07-10 10:30:00,21.12,21.12,21.07,21.1,1602280.826799715,8.0757,8.0757,8.0566,8.068,1602280.8268
2014-07-10 11:00:00,21.1,21.15,21.08,21.11,1351389.8788310762,8.068,8.0872,8.0604,8.0719,1351389.8788
2014-07-10 11:30:00,21.11,21.16,21.11,21.15,776431.456402946,8.0719,8.091,8.0719,8.0872,776431.4564
2014-07-10 12:00:00,21.15,21.21,21.12,21.21,476122.5944404847,8.0872,8.1101,8.0757,8.1101,476122.5944
2014-07-10 12:30:00,21.21,21.23,21.19,21.21,783321.4540270849,8.1101,8.1177,8.1024,8.1101,783321.454
2014-07-10 13:00:00,21.21,21.27,21.21,21.26,662152.530292231,8.1101,8.133,8.1101,8.1292,662152.5303
2014-07-10 13:30:00,21.26,21.27,21.23,21.24,863625.5642670469,8.1292,8.133,8.1177,8.1216,863625.5643
2014-07-10 14:00:00,21.24,21.24,21.2,21.22,658826.3245426468,8.1216,8.1216,8.1063,8.1139,658826.3245
2014-07-10 14:30:00,21.22,21.23,21.18,21.19,1128296.507483963,8.1139,8.1177,8.0986,8.1024,1128296.5075
2014-07-10 15:00:00,21.18,21.2,21.16,21.2,1104062.7227369922,8.0986,8.1063,8.091,8.1063,1104062.7227
2014-07-10 15:30:00,21.2,21.21,21.17,21.18,1813019.7196483728,8.1063,8.1101,8.0948,8.0986,1813019.7196
2014-07-11 09:30:00,21.47,21.75,21.47,21.74,7334758.850083156,8.2095,8.3166,8.2095,8.3128,7334758.8501
2014-07-11 10:00:00,21.74,21.82,21.64,21.68,4688049.417913994,8.3128,8.3433,8.2745,8.2898,4688049.4179
2014-07-11 10:30:00,21.68,21.75,21.67,21.68,2459016.393442623,8.2898,8.3166,8.286,8.2898,2459016.3934
2014-07-11 11:00:00,21.68,21.74,21.65,21.67,2376098.835827988,8.2898,8.3128,8.2783,8.286,2376098.8358
2014-07-11 11:30:00,21.67,21.71,21.67,21.68,1426467.0943216917,8.286,8.3013,8.286,8.2898,1426467.0943
2014-07-11 12:00:00,21.68,21.69,21.67,21.68,618674.2694226657,8.2898,8.2936,8.286,8.2898,618674.2694
2014-07-11 12:30:00,21.68,21.71,21.68,21.69,754098.3606557377,8.2898,8.3013,8.2898,8.2936,754098.3607
2014-07-11 13:00:00,21.69,21.72,21.68,21.69,1063435.495367071,8.2936,8.3051,8.2898,8.2936,1063435.4954
2014-07-11 13:30:00,21.69,21.71,21.68,21.69,1019719.648372535,8.2936,8.3013,8.2898,8.2936,1019719.6484
2014-07-11 14:00:00,21.69,21.71,21.67,21.68,1021382.7512473272,8.2936,8.3013,8.286,8.2898,1021382.7512
2014-07-11 14:30:00,21.68,21.69,21.68,21.68,908766.928011404,8.2898,8.2936,8.2898,8.2898,908766.928
2014-07-11 15:00:00,21.68,21.71,21.68,21.7,1064148.2537419817,8.2898,8.3013,8.2898,8.2975,1064148.2537
2014-07-11 15:30:00,21.7,21.7,21.66,21.68,3990258.9688762175,8.2975,8.2975,8.2822,8.2898,3990258.9689
2014-07-14 09:30:00,21.57,21.59,21.33,21.41,4467569.493941554,8.2477,8.2554,8.156,8.1866,4467569.4939
2014-07-14 10:00:00,21.41,21.46,21.37,21.43,2513186.029935852,8.1866,8.2057,8.1713,8.1942,2513186.0299
2014-07-14 10:30:00,21.43,21.46,21.41,21.44,1807555.238774056,8.1942,8.2057,8.1866,8.198,1807555.2388
2014-07-14 11:00:00,21.44,21.52,21.44,21.48,1142551.674982181,8.198,8.2286,8.198,8.2133,1142551.675
2014-07-14 11:30:00,21.48,21.58,21.48,21.57,1262057.4958422428,8.2133,8.2516,8.2133,8.2477,1262057.4958
2014-07-14 12:00:00,21.57,21.6,21.56,21.58,772867.6645283916,8.2477,8.2592,8.2439,8.2516,772867.6645
2014-07-14 12:30:00,21.58,21.59,21.55,21.57,771204.5616535995,8.2516,8.2554,8.2401,8.2477,771204.5617
2014-07-14 13:00:00,21.56,21.56,21.55,21.56,551912.5683060109,8.2439,8.2439,8.2401,8.2439,551912.5683
2014-07-14 13:30:00,21.56,21.58,21.55,21.56,713708.7194107864,8.2439,8.2516,8.2401,8.2439,713708.7194
2014-07-14 14:00:00,21.56,21.56,21.52,21.54,1428605.3694464243,8.2439,8.2439,8.2286,8.2363,1428605.3694
2014-07-14 14:30:00,21.54,21.57,21.53,21.57,808267.9971489665,8.2363,8.2477,8.2325,8.2477,808267.9971
2014-07-14 15:00:00,21.57,21.57,21.52,21.54,1144214.7778569732,8.2477,8.2477,8.2286,8.2363,1144214.7779
2014-07-14 15:30:00,21.54,21.54,21.51,21.53,2051793.7752435256,8.2363,8.2363,8.2248,8.2325,2051793.7752
2014-07-15 09:30:00,21.66,21.67,21.51,21.53,1936326.9185079592,8.2822,8.286,8.2248,8.2325,1936326.9185
2014-07-15 10:00:00,21.53,21.54,21.42,21.52,2124495.1294844383,8.2325,8.2363,8.1904,8.2286,2124495.1295
2014-07-15 10:30:00,21.51,21.53,21.39,21.41,1399144.689950107,8.2248,8.2325,8.1789,8.1866,1399144.69
2014-07-15 11:00:00,21.41,21.47,21.39,21.4,954621.0501306724,8.1866,8.2095,8.1789,8.1827,954621.0501
2014-07-15 11:30:00,21.39,21.39,21.29,21.31,1023758.6124970302,8.1789,8.1789,8.1407,8.1483,1023758.6125
2014-07-15 12:00:00,21.3,21.34,21.27,21.33,1104300.3088619623,8.1445,8.1598,8.133,8.156,1104300.3089
2014-07-15 12:30:00,21.33,21.39,21.31,21.35,816345.9253979567,8.156,8.1789,8.1483,8.1636,816345.9254
2014-07-15 13:00:00,21.35,21.41,21.34,21.38,1479211.214065099,8.1636,8.1866,8.1598,8.1751,1479211.2141
2014-07-15 13:30:00,21.38,21.4,21.33,21.35,1048942.7417438822,8.1751,8.1827,8.156,8.1636,1048942.7417
2014-07-15 14:00:00,21.36,21.43,21.34,21.43,668092.1834164885,8.1675,8.1942,8.1598,8.1942,668092.1834
2014-07-15 14:30:00,21.43,21.43,21.39,21.42,1347113.328581611,8.1942,8.1942,8.1789,8.1904,1347113.3286
2014-07-15 15:00:00,21.42,21.42,21.37,21.38,795913.5186505108,8.1904,8.1904,8.1713,8.1751,795913.5187
2014-07-15 15:30:00,21.38,21.41,21.36,21.39,3308861.9624613924,8.1751,8.1866,8.1675,8.1789,3308861.9625
2014-07-16 09:30:00,21.47,21.54,21.31,21.37,3457353.290567831,8.2095,8.2363,8.1483,8.1713,3457353.2906
2014-07-16 10:00:00,21.38,21.4,21.32,21.34,2178664.765977667,8.1751,8.1827,8.1522,8.1598,2178664.766
2014-07-16 10:30:00,21.34,21.36,21.26,21.3,2362556.4267046805,8.1598,8.1675,8.1292,8.1445,2362556.4267
2014-07-16 11:00:00,21.31,21.34,21.26,21.28,1411974.3406985032,8.1483,8.1598,8.1292,8.1369,1411974.3407
2014-07-16 11:30:00,21.29,21.32,21.26,21.32,1030648.6101211688,8.1407,8.1522,8.1292,8.1522,1030648.6101
2014-07-16 12:00:00,21.32,21.34,21.3,21.33,1020194.8206224756,8.1522,8.1598,8.1445,8.156,1020194.8206
2014-07-16 12:30:00,21.33,21.36,21.3,21.31,986695.1770016633,8.156,8.1675,8.1445,8.1483,986695.177
2014-07-16 13:00:00,21.31,21.31,21.26,21.28,1085768.5911142789,8.1483,8.1483,8.1292,8.1369,1085768.5911
2014-07-16 13:30:00,21.28,21.31,21.26,21.3,1018294.1316227132,8.1369,8.1483,8.1292,8.1445,1018294.1316
2014-07-16 14:00:00,21.3,21.36,21.29,21.32,1321691.6132097887,8.1445,8.1675,8.1407,8.1522,1321691.6132
2014-07-16 14:30:00,21.32,21.36,21.28,21.34,2023996.1986220009,8.1522,8.1675,8.1369,8.1598,2023996.1986
2014-07-16 15:00:00,21.34,21.38,21.33,21.34,1573295.3195533382,8.1598,8.1751,8.156,8.1598,1573295.3196
2014-07-16 15:30:00,21.34,21.41,21.31,21.34,4526728.439059159,8.1598,8.1866,8.1483,8.1598,4526728.4391
2014-07-17 09:30:00,21.51,21.69,21.47,21.61,8726300.784034213,8.2248,8.2936,8.2095,8.263,8726300.784
2014-07-17 10:00:00,21.62,21.7,21.56,21.69,5253266.8092183415,8.2669,8.2975,8.2439,8.2936,5253266.8092
2014-07-17 10:30:00,21.69,21.82,21.68,21.77,5529341.886433832,8.2936,8.3433,8.2898,8.3242,5529341.8864
2014-07-17 11:00:00,21.77,21.79,21.65,21.68,2878118.317890235,8.3242,8.3319,8.2783,8.2898,2878118.3179
2014-07-17 11:30:00,21.68,21.73,21.61,21.66,2136612.021857924,8.2898,8.3089,8.263,8.2822,2136612.0219
2014-07-17 12:00:00,21.66,21.7,21.64,21.7,2069137.5623663573,8.2822,8.2975,8.2745,8.2975,2069137.5624
2014-07-17 12:30:00,21.7,21.8,21.69,21.72,2457115.704442861,8.2975,8.3357,8.2936,8.3051,2457115.7044
2014-07-17 13:00:00,21.72,21.76,21.69,21.76,1441672.606319791,8.3051,8.3204,8.2936,8.3204,1441672.6063
2014-07-17 13:30:00,21.76,21.8,21.71,21.74,1903777.619387028,8.3204,8.3357,8.3013,8.3128,1903777.6194
2014-07-17 14:00:00,21.74,21.8,21.69,21.74,2437633.642195296,8.3128,8.3357,8.2936,8.3128,2437633.6422
2014-07-17 14:30:00,21.74,21.81,21.74,21.81,1897362.7940128297,8.3128,8.3395,8.3128,8.3395,1897362.794
2014-07-17 15:00:00,21.81,21.81,21.56,21.62,3379187.4554526014,8.3395,8.3395,8.2439,8.2669,3379187.4555
2014-07-17 15:30:00,21.62,21.62,21.39,21.48,7076977.904490378,8.2669,8.2669,8.1789,8.2133,7076977.9045
2014-07-18 09:30:00,21.44,21.53,21.29,21.38,5875267.284390592,8.198,8.2325,8.1407,8.1751,5875267.2844
2014-07-18 10:00:00,21.37,21.5,21.36,21.5,3057258.2561178426,8.1713,8.221,8.1675,8.221,3057258.2561
2014-07-18 10:30:00,21.5,21.7,21.49,21.68,3148966.5003563794,8.221,8.2975,8.2172,8.2898,3148966.5004
2014-07-18 11:00:00,21.68,21.7,21.61,21.63,2119505.820860062,8.2898,8.2975,8.263,8.2707,2119505.8209
2014-07-18 11:30:00,21.63,21.69,21.61,21.67,1617961.511047755,8.2707,8.2936,8.263,8.286,1617961.511
2014-07-18 12:00:00,21.67,21.7,21.66,21.68,896174.8633879782,8.286,8.2975,8.2822,8.2898,896174.8634
2014-07-18 12:30:00,21.68,21.74,21.65,21.67,1227369.9215965788,8.2898,8.3128,8.2783,8.286,1227369.9216
2014-07-18 13:00:00,21.67,21.68,21.63,21.63,1593490.1401758138,8.286,8.2898,8.2707,8.2707,1593490.1402
2014-07-18 13:30:00,21.64,21.66,21.63,21.65,811831.789023521,8.2745,8.2822,8.2707,8.2783,811831.789
2014-07-18 14:00:00,21.65,21.68,21.64,21.68,759325.2554050843,8.2783,8.2898,8.2745,8.2898,759325.2554
2014-07-18 14:30:00,21.68,21.69,21.65,21.66,1156806.8424803992,8.2898,8.2936,8.2783,8.2822,1156806.8425
2014-07-18 15:00:00,21.66,21.7,21.64,21.67,1674982.1810406272,8.2822,8.2975,8.2745,8.286,1674982.181
2014-07-18 15:30:00,21.67,21.68,21.64,21.67,3076977.9044903778,8.286,8.2898,8.2745,8.286,3076977.9045
2014-07-21 09:30:00,21.58,21.74,21.48,21.66,2615823.235923022,8.2516,8.3128,8.2133,8.2822,2615823.2359
2014-07-21 10:00:00,21.66,21.68,21.55,21.68,1146115.4668567355,8.2822,8.2898,8.2401,8.2898,1146115.4669
2014-07-21 10:30:00,21.68,21.68,21.6,21.62,2092421.002613448,8.2898,8.2898,8.2592,8.2669,2092421.0026
2014-07-21 11:00:00,21.62,21.71,21.6,21.71,1696840.104537895,8.2669,8.3013,8.2592,8.3013,1696840.1045
2014-07-21 11:30:00,21.7,21.71,21.62,21.68,793062.4851508673,8.2975,8.3013,8.2669,8.2898,793062.4852
2014-07-21 12:00:00,21.68,21.69,21.66,21.68,1072701.3542409122,8.2898,8.2936,8.2822,8.2898,1072701.3542
2014-07-21 12:30:00,21.68,21.73,21.67,21.73,1657400.807792825,8.2898,8.3089,8.286,8.3089,1657400.8078
2014-07-21 13:00:00,21.73,21.79,21.72,21.79,1046329.2943692087,8.3089,8.3319,8.3051,8.3319,1046329.2944
2014-07-21 13:30:00,21.79,21.83,21.78,21.78,2316464.718460442,8.3319,8.3472,8.328,8.328,2316464.7185
2014-07-21 14:00:00,21.79,21.79,21.76,21.77,641244.9512948444,8.3319,8.3319,8.3204,8.3242,641244.9513
2014-07-21 14:30:00,21.76,21.8,21.75,21.78,819434.5450225706,8.3204,8.3357,8.3166,8.328,819434.545
2014-07-21 15:00:00,21.78,21.8,21.77,21.79,1282014.730339748,8.328,8.3357,8.3242,8.3319,1282014.7303
2014-07-21 15:30:00,21.79,21.8,21.76,21.76,2995010.691375624,8.3319,8.3357,8.3204,8.3204,2995010.6914
2014-07-22 09:30:00,21.83,21.87,21.76,21.84,2949869.3276312663,8.3472,8.3625,8.3204,8.351,2949869.3276
2014-07-22 10:00:00,21.84,21.85,21.78,21.83,2047992.397244001,8.351,8.3548,8.328,8.3472,2047992.3972
2014-07-22 10:30:00,21.83,21.85,21.79,21.83,2419577.096697553,8.3472,8.3548,8.3319,8.3472,2419577.0967
2014-07-22 11:00:00,21.83,21.83,21.8,21.82,1496317.4150629605,8.3472,8.3472,8.3357,8.3433,1496317.4151
2014-07-22 11:30:00,21.82,21.84,21.82,21.82,802090.7578997387,8.3433,8.351,8.3433,8.3433,802090.7579
2014-07-22 12:00:00,21.82,21.82,21.79,21.81,743644.5711570445,8.3433,8.3433,8.3319,8.3395,743644.5712
2014-07-22 12:30:00,21.81,21.85,21.81,21.84,795675.9325255405,8.3395,8.3548,8.3395,8.351,795675.9325
2014-07-22 13:00:00,21.84,21.9,21.83,21.89,1826562.12877168,8.351,8.3739,8.3472,8.3701,1826562.1288
2014-07-22 13:30:00,21.89,21.95,21.89,21.95,1196721.31147541,8.3701,8.393,8.3701,8.393,1196721.3115
2014-07-22 14:00:00,21.95,22.0,21.94,22.0,1306961.27346163,8.393,8.4122,8.3892,8.4122,1306961.2735
2014-07-22 14:30:00,21.99,22.01,21.93,21.97,1825849.370396769,8.4083,8.416,8.3854,8.4007,1825849.3704
2014-07-22 15:00:00,21.97,22.0,21.94,21.95,1946780.7080066523,8.4007,8.4122,8.3892,8.393,1946780.708
2014-07-22 15:30:00,21.95,21.96,21.9,21.9,3086956.5217391304,8.393,8.3969,8.3739,8.3739,3086956.5217
2014-07-23 09:30:00,21.89,21.97,21.83,21.94,2077215.490615348,8.3701,8.4007,8.3472,8.3892,2077215.4906
2014-07-23 10:00:00,21.94,21.96,21.88,21.96,1501306.7236873368,8.3892,8.3969,8.3663,8.3969,1501306.7237
2014-07-23 10:30:00,21.96,22.01,21.96,22.0,1514849.132810644,8.3969,8.416,8.3969,8.4122,1514849.1328
2014-07-23 11:00:00,22.0,22.03,21.99,22.0,3595866.001425517,8.4122,8.4236,8.4083,8.4122,3595866.0014
2014-07-23 11:30:00,22.0,22.04,21.99,22.02,850795.9135186506,8.4122,8.4275,8.4083,8.4198,850795.9135
2014-07-23 12:00:00,22.03,22.05,22.0,22.0,712520.7887859349,8.4236,8.4313,8.4122,8.4122,712520.7888
2014-07-23 12:30:00,22.0,22.05,21.97,22.03,1306961.27346163,8.4122,8.4313,8.4007,8.4236,1306961.2735
2014-07-23 13:00:00,22.03,22.04,22.01,22.03,895937.2772630078,8.4236,8.4275,8.416,8.4236,895937.2773
2014-07-23 13:30:00,22.03,22.11,22.03,22.11,2300546.448087432,8.4236,8.4542,8.4236,8.4542,2300546.4481
2014-07-23 14:00:00,22.11,22.13,22.08,22.12,1674744.594915657,8.4542,8.4619,8.4428,8.4581,1674744.5949
2014-07-23 14:30:00,22.12,22.13,22.09,22.1,1374673.3190781658,8.4581,8.4619,8.4466,8.4504,1374673.3191
2014-07-23 15:00:00,22.1,22.13,22.1,22.13,3665716.3221667856,8.4504,8.4619,8.4504,8.4619,3665716.3222
2014-07-23 15:30:00,22.13,22.19,22.13,22.16,5338085.05583274,8.4619,8.4848,8.4619,8.4733,5338085.0558
2014-07-24 09:30:00,22.11,22.29,22.11,22.23,4754811.119030649,8.4542,8.5231,8.4542,8.5001,4754811.119
2014-07-24 10:00:00,22.24,22.39,22.21,22.35,2544309.812306961,8.5039,8.5613,8.4925,8.546,2544309.8123
2014-07-24 10:30:00,22.35,22.4,22.32,22.4,2307911.617961511,8.546,8.5651,8.5345,8.5651,2307911.618
2014-07-24 11:00:00,22.39,22.51,22.38,22.42,3000237.5861249706,8.5613,8.6072,8.5575,8.5728,3000237.5861
2014-07-24 11:30:00,22.42,22.48,22.41,22.42,1580422.9033024472,8.5728,8.5957,8.5689,8.5728,1580422.9033
2014-07-24 12:00:00,22.42,22.44,22.4,22.42,1417676.4076977903,8.5728,8.5804,8.5651,8.5728,1417676.4077
2014-07-24 12:30:00,22.42,22.48,22.38,22.46,2591114.278926111,8.5728,8.5957,8.5575,8.5881,2591114.2789
2014-07-24 13:00:00,22.46,22.52,22.45,22.5,2132097.885483488,8.5881,8.611,8.5842,8.6034,2132097.8855
2014-07-24 13:30:00,22.51,22.51,22.43,22.46,1859111.4278926111,8.6072,8.6072,8.5766,8.5881,1859111.4279
2014-07-24 14:00:00,22.46,22.47,22.42,22.43,1226657.163221668,8.5881,8.5919,8.5728,8.5766,1226657.1632
2014-07-24 14:30:00,22.42,22.43,22.36,22.36,1488239.48681397,8.5728,8.5766,8.5498,8.5498,1488239.4868
2014-07-24 15:00:00,22.36,22.4,22.35,22.38,1481587.0753148017,8.5498,8.5651,8.546,8.5575,1481587.0753
2014-07-24 15:30:00,22.38,22.41,22.37,22.4,4650035.637918746,8.5575,8.5689,8.5536,8.5651,4650035.6379
2014-07-25 09:30:00,22.23,22.33,22.19,22.29,4246139.225469233,8.5001,8.5384,8.4848,8.5231,4246139.2255
2014-07-25 10:00:00,22.28,22.35,22.26,22.32,1393205.0368258494,8.5192,8.546,8.5116,8.5345,1393205.0368
2014-07-25 10:30:00,22.31,22.32,22.27,22.27,1516274.6495604657,8.5307,8.5345,8.5154,8.5154,1516274.6496
2014-07-25 11:00:00,22.27,22.29,22.23,22.26,1747208.363031599,8.5154,8.5231,8.5001,8.5116,1747208.363
2014-07-25 11:30:00,22.26,22.28,22.24,22.26,1404371.5846994536,8.5116,8.5192,8.5039,8.5116,1404371.5847
2014-07-25 12:00:00,22.26,22.28,22.26,22.27,1257780.945592777,8.5116,8.5192,8.5116,8.5154,1257780.9456
2014-07-25 12:30:00,22.26,22.29,22.25,22.25,769066.2865288667,8.5116,8.5231,8.5078,8.5078,769066.2865
2014-07-25 13:00:00,22.25,22.26,22.22,22.24,1239249.227845094,8.5078,8.5116,8.4963,8.5039,1239249.2278
2014-07-25 13:30:00,22.24,22.24,22.21,22.22,1035637.9187455452,8.5039,8.5039,8.4925,8.4963,1035637.9187
2014-07-25 14:00:00,22.22,22.22,22.16,22.16,1033024.471370872,8.4963,8.4963,8.4733,8.4733,1033024.4714
2014-07-25 14:30:00,22.16,22.19,22.14,22.14,1645759.08766928,8.4733,8.4848,8.4657,8.4657,1645759.0877
2014-07-25 15:00:00,22.14,22.16,22.11,22.15,2118555.4763601804,8.4657,8.4733,8.4542,8.4695,2118555.4764
2014-07-25 15:30:00,22.15,22.22,22.12,22.2,4506058.446186743,8.4695,8.4963,8.4581,8.4886,4506058.4462
2014-07-28 09:30:00,22.27,22.28,22.01,22.05,3490852.9341886435,8.5154,8.5192,8.416,8.4313,3490852.9342
2014-07-28 10:00:00,22.05,22.06,21.98,21.99,2671180.8030411024,8.4313,8.4351,8.4045,8.4083,2671180.803
2014-07-28 10:30:00,21.99,22.07,21.98,22.01,1521739.1304347827,8.4083,8.4389,8.4045,8.416,1521739.1304
2014-07-28 11:00:00,22.02,22.06,22.0,22.03,893086.2437633643,8.4198,8.4351,8.4122,8.4236,893086.2438
2014-07-28 11:30:00,22.03,22.13,22.03,22.08,1527203.6113090997,8.4236,8.4619,8.4236,8.4428,1527203.6113
2014-07-28 12:00:00,22.08,22.12,22.08,22.1,616060.8220479924,8.4428,8.4581,8.4428,8.4504,616060.822
2014-07-28 12:30:00,22.1,22.2,22.1,22.19,1636730.814920409,8.4504,8.4886,8.4504,8.4848,1636730.8149
2014-07-28 13:00:00,22.19,22.3,22.19,22.3,1159182.7037301022,8.4848,8.5269,8.4848,8.5269,1159182.7037
2014-07-28 13:30:00,22.3,22.35,22.29,22.33,1427417.4388215728,8.5269,8.546,8.5231,8.5384,1427417.4388
2014-07-28 14:00:00,22.33,22.33,22.24,22.24,1526015.680684248,8.5384,8.5384,8.5039,8.5039,1526015.6807
2014-07-28 14:30:00,22.25,22.27,22.22,22.27,776906.6286528867,8.5078,8.5154,8.4963,8.5154,776906.6287
2014-07-28 15:00:00,22.27,22.3,22.26,22.26,987645.5215015444,8.5154,8.5269,8.5116,8.5116,987645.5215
2014-07-28 15:30:00,22.26,22.29,22.24,22.28,2293894.036588263,8.5116,8.5231,8.5039,8.5192,2293894.0366
2014-07-29 09:30:00,22.35,22.35,22.2,22.3,1660964.5996673794,8.546,8.546,8.4886,8.5269,1660964.5997
2014-07-29 10:00:00,22.3,22.35,22.29,22.29,1054407.2226181992,8.5269,8.546,8.5231,8.5231,1054407.2226
2014-07-29 10:30:00,22.29,22.36,22.29,22.33,1447374.6733190785,8.5231,8.5498,8.5231,8.5384,1447374.6733
2014-07-29 11:00:00,22.33,22.35,22.28,22.32,1838916.6072701355,8.5384,8.546,8.5192,8.5345,1838916.6073
2014-07-29 11:30:00,22.32,22.35,22.28,22.34,2078641.00736517,8.5345,8.546,8.5192,8.5422,2078641.0074
2014-07-29 12:00:00,22.34,22.34,22.3,22.33,1961273.4616298408,8.5422,8.5422,8.5269,8.5384,1961273.4616
2014-07-29 12:30:00,22.33,22.37,22.32,22.35,1058683.7728676645,8.5384,8.5536,8.5345,8.546,1058683.7729
2014-07-29 13:00:00,22.35,22.37,22.32,22.36,1228082.6799714896,8.546,8.5536,8.5345,8.5498,1228082.68
2014-07-29 13:30:00,22.37,22.39,22.35,22.38,1167498.2181040628,8.5536,8.5613,8.546,8.5575,1167498.2181
2014-07-29 14:00:00,22.38,22.47,22.35,22.39,2149679.25873129,8.5575,8.5919,8.546,8.5613,2149679.2587
2014-07-29 14:30:00,22.39,22.43,22.38,22.41,1909717.2725112853,8.5613,8.5766,8.5575,8.5689,1909717.2725
2014-07-29 15:00:00,22.41,22.44,22.39,22.41,3096459.966737943,8.5689,8.5804,8.5613,8.5689,3096459.9667
2014-07-29 15:30:00,22.41,22.43,22.37,22.4,5210026.134473747,8.5689,8.5766,8.5536,8.5651,5210026.1345
2014-07-30 09:30:00,22.43,22.55,22.4,22.47,2056545.497742932,8.5766,8.6225,8.5651,8.5919,2056545.4977
2014-07-30 10:00:00,22.47,22.53,22.36,22.37,1212639.58184842,8.5919,8.6148,8.5498,8.5536,1212639.5818
2014-07-30 10:30:00,22.37,22.39,22.27,22.27,1518888.096935139,8.5536,8.5613,8.5154,8.5154,1518888.0969
2014-07-30 11:00:00,22.27,22.29,22.21,22.27,1973152.767878356,8.5154,8.5231,8.4925,8.5154,1973152.7679
2014-07-30 11:30:00,22.27,22.28,22.22,22.23,1153955.8089807555,8.5154,8.5192,8.4963,8.5001,1153955.809
2014-07-30 12:00:00,22.22,22.32,22.22,22.29,606557.3770491803,8.4963,8.5345,8.4963,8.5231,606557.377
2014-07-30 12:30:00,22.29,22.32,22.29,22.29,384651.93632691854,8.5231,8.5345,8.5231,8.5231,384651.9363
2014-07-30 13:00:00,22.29,22.3,22.26,22.29,520076.0275599905,8.5231,8.5269,8.5116,8.5231,520076.0276
2014-07-30 13:30:00,22.29,22.31,22.22,22.27,913043.4782608696,8.5231,8.5307,8.4963,8.5154,913043.4783
2014-07-30 14:00:00,22.26,22.38,22.24,22.38,1948206.2247564744,8.5116,8.5575,8.5039,8.5575,1948206.2248
2014-07-30 14:30:00,22.38,22.38,22.33,22.35,954621.0501306724,8.5575,8.5575,8.5384,8.546,954621.0501
2014-07-30 15:00:00,22.35,22.38,22.32,22.37,925397.9567593252,8.546,8.5575,8.5345,8.5536,925397.9568
2014-07-30 15:30:00,22.37,22.45,22.37,22.4,3652173.913043479,8.5536,8.5842,8.5536,8.5651,3652173.913
2014-07-31 09:30:00,22.28,22.33,22.22,22.27,2696364.9322879543,8.5192,8.5384,8.4963,8.5154,2696364.9323
2014-07-31 10:00:00,22.27,22.31,22.24,22.26,2063435.495367071,8.5154,8.5307,8.5039,8.5116,2063435.4954
2014-07-31 10:30:00,22.26,22.3,22.22,22.27,2789498.6932763127,8.5116,8.5269,8.4963,8.5154,2789498.6933
2014-07-31 11:00:00,22.27,22.31,22.25,22.26,1489902.5896887623,8.5154,8.5307,8.5078,8.5116,1489902.5897
2014-07-31 11:30:00,22.26,22.29,22.23,22.24,1647659.7766690429,8.5116,8.5231,8.5001,8.5039,1647659.7767
2014-07-31 12:00:00,22.24,22.27,22.22,22.23,1816345.9253979567,8.5039,8.5154,8.4963,8.5001,1816345.9254
2014-07-31 12:30:00,22.23,22.26,22.22,22.24,1059634.1173675458,8.5001,8.5116,8.4963,8.5039,1059634.1174
2014-07-31 13:00:00,22.24,22.26,22.21,22.25,1198146.8282252315,8.5039,8.5116,8.4925,8.5078,1198146.8282
2014-07-31 13:30:00,22.26,22.3,22.22,22.25,1035400.332620575,8.5116,8.5269,8.4963,8.5078,1035400.3326
2014-07-31 14:00:00,22.25,22.25,22.16,22.23,1160370.6343549537,8.5078,8.5078,8.4733,8.5001,1160370.6344
2014-07-31 14:30:00,22.23,22.26,22.2,22.21,1452839.154193395,8.5001,8.5116,8.4886,8.4925,1452839.1542
2014-07-31 15:00:00,22.21,22.24,22.2,22.22,1688287.0040389642,8.4925,8.5039,8.4886,8.4963,1688287.004
2014-07-31 15:30:00,22.22,22.28,22.22,22.23,3843668.3297695415,8.4963,8.5192,8.4963,8.5001,3843668.3298
2014-08-01 09:30:00,22.18,22.25,22.13,22.25,2523402.233309575,8.481,8.5078,8.4619,8.5078,2523402.2333
2014-08-01 10:00:00,22.25,22.27,22.2,22.22,2887621.762889047,8.5078,8.5154,8.4886,8.4963,2887621.7629
2014-08-01 10:30:00,22.22,22.23,22.16,22.19,1495842.2428130198,8.4963,8.5001,8.4733,8.4848,1495842.2428
2014-08-01 11:00:00,22.19,22.19,22.16,22.16,2673556.6642908053,8.4848,8.4848,8.4733,8.4733,2673556.6643
2014-08-01 11:30:00,22.16,22.18,22.14,22.16,2112140.6509859823,8.4733,8.481,8.4657,8.4733,2112140.651
2014-08-01 12:00:00,22.16,22.16,22.11,22.13,1376098.8358279876,8.4733,8.4733,8.4542,8.4619,1376098.8358
2014-08-01 12:30:00,22.13,22.14,22.05,22.08,1071038.2513661203,8.4619,8.4657,8.4313,8.4428,1071038.2514
2014-08-01 13:00:00,22.08,22.1,22.03,22.06,1943454.502257068,8.4428,8.4504,8.4236,8.4351,1943454.5023
2014-08-01 13:30:00,22.06,22.06,21.95,22.05,3491803.278688525,8.4351,8.4351,8.393,8.4313,3491803.2787
2014-08-01 14:00:00,22.05,22.06,22.01,22.02,2269897.837966263,8.4313,8.4351,8.416,8.4198,2269897.838
2014-08-01 14:30:00,22.01,22.08,22.01,22.07,1618911.855547636,8.416,8.4428,8.416,8.4389,1618911.8555
2014-08-01 15:00:00,22.07,22.1,22.06,22.09,1349726.7759562845,8.4389,8.4504,8.4351,8.4466,1349726.776
2014-08-01 15:30:00,22.09,22.12,22.08,22.1,2710857.6859111427,8.4466,8.4581,8.4428,8.4504,2710857.6859
2014-08-04 09:30:00,22.06,22.19,21.99,22.14,3230458.5412211926,8.4351,8.4848,8.4083,8.4657,3230458.5412
2014-08-04 10:00:00,22.14,22.15,22.08,22.09,2830838.679021145,8.4657,8.4695,8.4428,8.4466,2830838.679
2014-08-04 10:30:00,22.08,22.1,21.99,22.08,4287241.625089095,8.4428,8.4504,8.4083,8.4428,4287241.6251
2014-08-04 11:00:00,22.08,22.18,22.07,22.12,1775718.6980280352,8.4428,8.481,8.4389,8.4581,1775718.698
2014-08-04 11:30:00,22.13,22.2,22.11,22.2,1079116.1796151104,8.4619,8.4886,8.4542,8.4886,1079116.1796
2014-08-04 12:00:00,22.2,22.3,22.19,22.28,1000950.3444998811,8.4886,8.5269,8.4848,8.5192,1000950.3445
2014-08-04 12:30:00,22.29,22.31,22.27,22.29,763364.2195295795,8.5231,8.5307,8.5154,8.5231,763364.2195
2014-08-04 13:00:00,22.28,22.29,22.26,22.26,584699.4535519126,8.5192,8.5231,8.5116,8.5116,584699.4536
2014-08-04 13:30:00,22.27,22.27,22.24,22.25,1043953.433119506,8.5154,8.5154,8.5039,8.5078,1043953.4331
2014-08-04 14:00:00,22.25,22.29,22.22,22.25,1298170.5868377287,8.5078,8.5231,8.4963,8.5078,1298170.5868
2014-08-04 14:30:00,22.24,22.31,22.24,22.3,1839866.9517700167,8.5039,8.5307,8.5039,8.5269,1839866.9518
2014-08-04 15:00:00,22.3,22.36,22.3,22.34,1514373.9605607032,8.5269,8.5498,8.5269,8.5422,1514373.9606
2014-08-04 15:30:00,22.34,22.36,22.32,22.33,4119030.648610121,8.5422,8.5498,8.5345,8.5384,4119030.6486
2014-08-05 09:30:00,22.31,22.32,22.23,22.3,2900688.999762414,8.5307,8.5345,8.5001,8.5269,2900688.9998
2014-08-05 10:00:00,22.3,22.38,22.29,22.34,1097647.897362794,8.5269,8.5575,8.5231,8.5422,1097647.8974
2014-08-05 10:30:00,22.34,22.37,22.28,22.3,913281.06438584,8.5422,8.5536,8.5192,8.5269,913281.0644
2014-08-05 11:00:00,22.3,22.35,22.28,22.31,873604.1815157995,8.5269,8.546,8.5192,8.5307,873604.1815
2014-08-05 11:30:00,22.31,22.34,22.3,22.31,1455927.773818009,8.5307,8.5422,8.5269,8.5307,1455927.7738
2014-08-05 12:00:00,22.31,22.32,22.29,22.32,1401282.9650748398,8.5307,8.5345,8.5231,8.5345,1401282.9651
2014-08-05 12:30:00,22.32,22.35,22.29,22.31,723687.3366595391,8.5345,8.546,8.5231,8.5307,723687.3367
2014-08-05 13:00:00,22.31,22.31,22.28,22.28,2868614.872891424,8.5307,8.5307,8.5192,8.5192,2868614.8729
2014-08-05 13:30:00,22.29,22.32,22.24,22.32,2945117.6051318604,8.5231,8.5345,8.5039,8.5345,2945117.6051
2014-08-05 14:00:00,22.32,22.33,22.27,22.29,1826799.71489665,8.5345,8.5384,8.5154,8.5231,1826799.7149
2014-08-05 14:30:00,22.29,22.31,22.25,22.3,1257780.945592777,8.5231,8.5307,8.5078,8.5269,1257780.9456
2014-08-05 15:00:00,22.29,22.35,22.28,22.32,1719410.7864100735,8.5231,8.546,8.5192,8.5345,1719410.7864
2014-08-05 15:30:00,22.32,22.44,22.31,22.42,3449750.534568781,8.5345,8.5804,8.5307,8.5728,3449750.5346
2014-08-06 09:30:00,22.3,22.41,22.22,22.39,2212639.58184842,8.5269,8.5689,8.4963,8.5613,2212639.5818
2014-08-06 10:00:00,22.38,22.6,22.38,22.58,3657875.980042765,8.5575,8.6416,8.5575,8.6339,3657875.98
2014-08-06 10:30:00,22.58,22.6,22.5,22.53,1530529.8170586838,8.6339,8.6416,8.6034,8.6148,1530529.8171
2014-08-06 11:00:00,22.53,22.53,22.45,22.46,1106200.9978617248,8.6148,8.6148,8.5842,8.5881,1106200.9979
2014-08-06 11:30:00,22.46,22.5,22.46,22.48,629128.058921359,8.5881,8.6034,8.5881,8.5957,629128.0589
2014-08-06 12:00:00,22.48,22.53,22.47,22.52,993347.5885008316,8.5957,8.6148,8.5919,8.611,993347.5885
2014-08-06 12:30:00,22.52,22.56,22.51,22.51,809693.5138987884,8.611,8.6263,8.6072,8.6072,809693.5139
2014-08-06 13:00:00,22.51,22.52,22.48,22.5,1915656.925635543,8.6072,8.611,8.5957,8.6034,1915656.9256
2014-08-06 13:30:00,22.5,22.5,22.46,22.48,1047279.63886909,8.6034,8.6034,8.5881,8.5957,1047279.6389
2014-08-06 14:00:00,22.48,22.51,22.47,22.5,1728201.4730339749,8.5957,8.6072,8.5919,8.6034,1728201.473
2014-08-06 14:30:00,22.51,22.52,22.47,22.48,1158707.5314801617,8.6072,8.611,8.5919,8.5957,1158707.5315
2014-08-06 15:00:00,22.48,22.51,22.45,22.49,1836778.332145403,8.5957,8.6072,8.5842,8.5995,1836778.3321
2014-08-06 15:30:00,22.48,22.53,22.46,22.5,3219767.165597529,8.5957,8.6148,8.5881,8.6034,3219767.1656
2014-08-07 09:30:00,22.59,22.83,22.55,22.68,4111665.478736042,8.6378,8.7295,8.6225,8.6722,4111665.4787
2014-08-07 10:00:00,22.68,22.7,22.61,22.68,2859111.427892612,8.6722,8.6798,8.6454,8.6722,2859111.4279
2014-08-07 10:30:00,22.68,22.76,22.61,22.63,2531004.9893086245,8.6722,8.7028,8.6454,8.6531,2531004.9893
2014-08-07 11:00:00,22.63,22.63,22.52,22.57,1710144.927536232,8.6531,8.6531,8.611,8.6301,1710144.9275
2014-08-07 11:30:00,22.57,22.61,22.52,22.53,1024233.7847469707,8.6301,8.6454,8.611,8.6148,1024233.7847
2014-08-07 12:00:00,22.52,22.59,22.5,22.54,975291.0430030888,8.611,8.6378,8.6034,8.6186,975291.043
2014-08-07 12:30:00,22.54,22.57,22.52,22.56,1125683.0601092896,8.6186,8.6301,8.611,8.6263,1125683.0601
2014-08-07 13:00:00,22.56,22.62,22.56,22.62,941791.399382276,8.6263,8.6492,8.6263,8.6492,941791.3994
2014-08-07 13:30:00,22.62,22.64,22.59,22.59,686148.7289142314,8.6492,8.6569,8.6378,8.6378,686148.7289
2014-08-07 14:00:00,22.59,22.6,22.58,22.59,567830.8386790211,8.6378,8.6416,8.6339,8.6378,567830.8387
2014-08-07 14:30:00,22.59,22.59,22.55,22.55,1063910.6676170111,8.6378,8.6378,8.6225,8.6225,1063910.6676
2014-08-07 15:00:00,22.55,22.57,22.48,22.52,1410311.2378237112,8.6225,8.6301,8.5957,8.611,1410311.2378
2014-08-07 15:30:00,22.52,22.57,22.51,22.54,2446186.7426942266,8.611,8.6301,8.6072,8.6186,2446186.7427
2014-08-08 09:30:00,22.55,22.6,22.46,22.49,1561416.013304823,8.6225,8.6416,8.5881,8.5995,1561416.0133
2014-08-08 10:00:00,22.49,22.52,22.38,22.38,1313376.098835828,8.5995,8.611,8.5575,8.5575,1313376.0988
2014-08-08 10:30:00,22.38,22.5,22.37,22.49,1486813.9700641483,8.5575,8.6034,8.5536,8.5995,1486813.9701
2014-08-08 11:00:00,22.48,22.54,22.47,22.53,1421002.613447375,8.5957,8.6186,8.5919,8.6148,1421002.6134
2014-08-08 11:30:00,22.53,22.55,22.49,22.53,1398194.3454502258,8.6148,8.6225,8.5995,8.6148,1398194.3455
2014-08-08 12:00:00,22.53,22.59,22.53,22.57,1708719.41078641,8.6148,8.6378,8.6148,8.6301,1708719.4108
2014-08-08 12:30:00,22.56,22.59,22.55,22.56,1030173.4378712284,8.6263,8.6378,8.6225,8.6263,1030173.4379
2014-08-08 13:00:00,22.56,22.67,22.53,22.65,1989071.0382513665,8.6263,8.6684,8.6148,8.6607,1989071.0383
2014-08-08 13:30:00,22.65,22.76,22.65,22.74,2817296.269897838,8.6607,8.7028,8.6607,8.6951,2817296.2699
2014-08-08 14:00:00,22.74,22.76,22.73,22.75,680684.2480399145,8.6951,8.7028,8.6913,8.6989,680684.248
2014-08-08 14:30:00,22.75,22.77,22.74,22.75,1358755.0487051555,8.6989,8.7066,8.6951,8.6989,1358755.0487
2014-08-08 15:00:00,22.75,22.79,22.74,22.79,1275362.3188405798,8.6989,8.7142,8.6951,8.7142,1275362.3188
2014-08-08 15:30:00,22.79,22.8,22.75,22.76,3726775.956284153,8.7142,8.7181,8.6989,8.7028,3726775.9563
2014-08-11 09:30:00,22.83,22.91,22.78,22.9,2416488.477072939,8.7295,8.7601,8.7104,8.7563,2416488.4771
2014-08-11 10:00:00,22.9,22.91,22.83,22.84,1063435.495367071,8.7563,8.7601,8.7295,8.7334,1063435.4954
2014-08-11 10:30:00,22.84,22.84,22.78,22.8,1071275.8374910906,8.7334,8.7334,8.7104,8.7181,1071275.8375
2014-08-11 11:00:00,22.8,22.83,22.75,22.77,1021857.9234972678,8.7181,8.7295,8.6989,8.7066,1021857.9235
2014-08-11 11:30:00,22.77,22.8,22.75,22.77,1941316.2271323355,8.7066,8.7181,8.6989,8.7066,1941316.2271
2014-08-11 12:00:00,22.77,22.8,22.75,22.77,917557.6146353054,8.7066,8.7181,8.6989,8.7066,917557.6146
2014-08-11 12:30:00,22.77,22.77,22.72,22.72,570919.4583036351,8.7066,8.7066,8.6875,8.6875,570919.4583
2014-08-11 13:00:00,22.73,22.73,22.66,22.66,1117605.1318602993,8.6913,8.6913,8.6645,8.6645,1117605.1319
2014-08-11 13:30:00,22.67,22.69,22.61,22.63,1059396.5312425755,8.6684,8.676,8.6454,8.6531,1059396.5312
2014-08-11 14:00:00,22.63,22.67,22.61,22.66,1768353.528153956,8.6531,8.6684,8.6454,8.6645,1768353.5282
2014-08-11 14:30:00,22.66,22.69,22.65,22.66,973627.9401282964,8.6645,8.676,8.6607,8.6645,973627.9401
2014-08-11 15:00:00,22.66,22.71,22.66,22.69,986457.5908766928,8.6645,8.6837,8.6645,8.676,986457.5909
2014-08-11 15:30:00,22.69,22.69,22.66,22.68,2042290.3302447137,8.676,8.676,8.6645,8.6722,2042290.3302
2014-08-12 09:30:00,22.67,22.68,22.55,22.59,1186267.5219767166,8.6684,8.6722,8.6225,8.6378,1186267.522
2014-08-12 10:00:00,22.59,22.7,22.56,22.58,1627940.1282965075,8.6378,8.6798,8.6263,8.6339,1627940.1283
2014-08-12 10:30:00,22.59,22.61,22.51,22.55,1245664.053219292,8.6378,8.6454,8.6072,8.6225,1245664.0532
2014-08-12 11:00:00,22.54,22.54,22.48,22.5,1375148.4913281065,8.6186,8.6186,8.5957,8.6034,1375148.4913
2014-08-12 11:30:00,22.5,22.51,22.46,22.48,1046804.4666191494,8.6034,8.6072,8.5881,8.5957,1046804.4666
2014-08-12 12:00:00,22.47,22.51,22.46,22.47,872891.4231408886,8.5919,8.6072,8.5881,8.5919,872891.4231
2014-08-12 12:30:00,22.47,22.49,22.45,22.45,1003563.7918745546,8.5919,8.5995,8.5842,8.5842,1003563.7919
2014-08-12 13:00:00,22.45,22.48,22.44,22.46,714896.6500356379,8.5842,8.5957,8.5804,8.5881,714896.65
2014-08-12 13:30:00,22.46,22.46,22.42,22.43,906628.6528866716,8.5881,8.5881,8.5728,8.5766,906628.6529
2014-08-12 14:00:00,22.44,22.45,22.38,22.41,1173200.28510335,8.5804,8.5842,8.5575,8.5689,1173200.2851
2014-08-12 14:30:00,22.41,22.45,22.39,22.45,1171299.5961035877,8.5689,8.5842,8.5613,8.5842,1171299.5961
2014-08-12 15:00:00,22.45,22.47,22.43,22.46,1099548.5863625566,8.5842,8.5919,8.5766,8.5881,1099548.5864
2014-08-12 15:30:00,22.46,22.5,22.46,22.49,3027322.4043715848,8.5881,8.6034,8.5881,8.5995,3027322.4044
2014-08-13 09:30:00,22.18,22.35,22.1,22.3,6015918.27037301,8.481,8.546,8.4504,8.5269,6015918.2704
2014-08-13 10:00:00,22.3,22.32,22.23,22.25,2993585.174625802,8.5269,8.5345,8.5001,8.5078,2993585.1746
2014-08-13 10:30:00,22.25,22.28,22.22,22.27,1752197.6716559753,8.5078,8.5192,8.4963,8.5154,1752197.6717
2014-08-13 11:00:00,22.27,22.34,22.26,22.33,1775956.2841530056,8.5154,8.5422,8.5116,8.5384,1775956.2842
2014-08-13 11:30:00,22.33,22.37,22.3,22.32,1966737.9425041573,8.5384,8.5536,8.5269,8.5345,1966737.9425
2014-08-13 12:00:00,22.32,22.35,22.3,22.32,689237.3485388453,8.5345,8.546,8.5269,8.5345,689237.3485
2014-08-13 12:30:00,22.32,22.33,22.3,22.31,640057.0206699929,8.5345,8.5384,8.5269,8.5307,640057.0207
2014-08-13 13:00:00,22.31,22.31,22.27,22.28,1059634.1173675458,8.5307,8.5307,8.5154,8.5192,1059634.1174
2014-08-13 13:30:00,22.28,22.32,22.28,22.29,1206224.7564742218,8.5192,8.5345,8.5192,8.5231,1206224.7565
2014-08-13 14:00:00,22.29,22.3,22.26,22.28,1168210.9764789736,8.5231,8.5269,8.5116,8.5192,1168210.9765
2014-08-13 14:30:00,22.29,22.29,22.26,22.26,887621.7628890473,8.5231,8.5231,8.5116,8.5116,887621.7629
2014-08-13 15:00:00,22.26,22.27,22.24,22.25,2080541.696364932,8.5116,8.5154,8.5039,8.5078,2080541.6964
2014-08-13 15:30:00,22.25,22.3,22.24,22.29,4368971.252078879,8.5078,8.5269,8.5039,8.5231,4368971.2521
2014-08-14 09:30:00,22.26,22.38,22.24,22.27,3090045.1413637446,8.5116,8.5575,8.5039,8.5154,3090045.1414
2014-08-14 10:00:00,22.27,22.31,22.26,22.3,1814445.2363981945,8.5154,8.5307,8.5116,8.5269,1814445.2364
2014-08-14 10:30:00,22.3,22.31,22.28,22.3,2526490.8529341887,8.5269,8.5307,8.5192,8.5269,2526490.8529
2014-08-14 11:00:00,22.3,22.32,22.28,22.29,1170824.423853647,8.5269,8.5345,8.5192,8.5231,1170824.4239
2014-08-14 11:30:00,22.29,22.31,22.27,22.3,1833927.2986457592,8.5231,8.5307,8.5154,8.5269,1833927.2986
2014-08-14 12:00:00,22.3,22.3,22.27,22.28,1206699.9287241625,8.5269,8.5269,8.5154,8.5192,1206699.9287
2014-08-14 12:30:00,22.28,22.29,22.26,22.27,1009265.8588738418,8.5192,8.5231,8.5116,8.5154,1009265.8589
2014-08-14 13:00:00,22.27,22.29,22.22,22.26,992397.2440009504,8.5154,8.5231,8.4963,8.5116,992397.244
2014-08-14 13:30:00,22.26,22.3,22.26,22.29,861012.1168923735,8.5116,8.5269,8.5116,8.5231,861012.1169
2014-08-14 14:00:00,22.29,22.3,22.27,22.3,893799.0021382752,8.5231,8.5269,8.5154,8.5269,893799.0021
2014-08-14 14:30:00,22.3,22.3,22.27,22.27,1237823.711095272,8.5269,8.5269,8.5154,8.5154,1237823.7111
2014-08-14 15:00:00,22.27,22.3,22.26,22.29,1446899.5010691376,8.5154,8.5269,8.5116,8.5231,1446899.5011
2014-08-14 15:30:00,22.29,22.31,22.26,22.28,2535043.95343312,8.5231,8.5307,8.5116,8.5192,2535043.9534
2014-08-15 09:30:00,22.47,22.47,22.3,22.4,5050605.844618674,8.5919,8.5919,8.5269,8.5651,5050605.8446
2014-08-15 10:00:00,22.4,22.43,22.31,22.35,1667379.4250415775,8.5651,8.5766,8.5307,8.546,1667379.425
2014-08-15 10:30:00,22.35,22.41,22.14,22.22,2256117.842717985,8.546,8.5689,8.4657,8.4963,2256117.8427
2014-08-15 11:00:00,22.22,22.28,22.19,22.23,1233784.746970777,8.4963,8.5192,8.4848,8.5001,1233784.747
2014-08-15 11:30:00,22.23,22.25,22.15,22.19,1324542.646709432,8.5001,8.5078,8.4695,8.4848,1324542.6467
2014-08-15 12:00:00,22.18,22.24,22.15,22.24,1089094.7968638632,8.481,8.5039,8.4695,8.5039,1089094.7969
2014-08-15 12:30:00,22.24,22.3,22.22,22.23,992397.2440009504,8.5039,8.5269,8.4963,8.5001,992397.244
2014-08-15 13:00:00,22.23,22.28,22.22,22.27,807080.066524115,8.5001,8.5192,8.4963,8.5154,807080.0665
2014-08-15 13:30:00,22.27,22.28,22.22,22.24,944167.2606319792,8.5154,8.5192,8.4963,8.5039,944167.2606
2014-08-15 14:00:00,22.24,22.27,22.23,22.25,1122119.2682347351,8.5039,8.5154,8.5001,8.5078,1122119.2682
2014-08-15 14:30:00,22.25,22.28,22.25,22.26,1249940.6034687574,8.5078,8.5192,8.5078,8.5116,1249940.6035
2014-08-15 15:00:00,22.27,22.27,22.19,22.19,2233547.160845807,8.5154,8.5154,8.4848,8.4848,2233547.1608
2014-08-15 15:30:00,22.19,22.2,22.13,22.15,7369684.010453789,8.4848,8.4886,8.4619,8.4695,7369684.0105
2014-08-18 09:30:00,22.33,22.38,22.23,22.35,2633167.023045854,8.5384,8.5575,8.5001,8.546,2633167.023
2014-08-18 10:00:00,22.35,22.35,22.3,22.32,1610121.168923735,8.546,8.546,8.5269,8.5345,1610121.1689
2014-08-18 10:30:00,22.32,22.35,22.31,22.34,1595866.0014255168,8.5345,8.546,8.5307,8.5422,1595866.0014
2014-08-18 11:00:00,22.34,22.36,22.33,22.35,1057258.2561178429,8.5422,8.5498,8.5384,8.546,1057258.2561
2014-08-18 11:30:00,22.35,22.36,22.3,22.36,908766.928011404,8.546,8.5498,8.5269,8.5498,908766.928
2014-08-18 12:00:00,22.35,22.38,22.34,22.35,795200.7602755999,8.546,8.5575,8.5422,8.546,795200.7603
2014-08-18 12:30:00,22.35,22.35,22.31,22.31,425754.3359467808,8.546,8.546,8.5307,8.5307,425754.3359
2014-08-18 13:00:00,22.31,22.33,22.3,22.33,746020.4324067475,8.5307,8.5384,8.5269,8.5384,746020.4324
2014-08-18 13:30:00,22.33,22.38,22.31,22.36,832501.7818959373,8.5384,8.5575,8.5307,8.5498,832501.7819
2014-08-18 14:00:00,22.36,22.38,22.34,22.36,963649.322879544,8.5498,8.5575,8.5422,8.5498,963649.3229
2014-08-18 14:30:00,22.36,22.37,22.33,22.33,651461.1546685674,8.5498,8.5536,8.5384,8.5384,651461.1547
2014-08-18 15:00:00,22.34,22.35,22.32,22.32,1116179.6151104777,8.5422,8.546,8.5345,8.5345,1116179.6151
2014-08-18 15:30:00,22.32,22.35,22.32,22.35,4220479.92397244,8.5345,8.546,8.5345,8.546,4220479.924
2014-08-19 09:30:00,22.43,22.54,22.37,22.51,3434545.0225706818,8.5766,8.6186,8.5536,8.6072,3434545.0226
2014-08-19 10:00:00,22.51,22.55,22.49,22.49,1373010.216203374,8.6072,8.6225,8.5995,8.5995,1373010.2162
2014-08-19 10:30:00,22.49,22.51,22.46,22.51,1368733.6659539083,8.5995,8.6072,8.5881,8.6072,1368733.666
2014-08-19 11:00:00,22.51,22.53,22.51,22.53,798051.7937752436,8.6072,8.6148,8.6072,8.6148,798051.7938
2014-08-19 11:30:00,22.53,22.53,22.49,22.53,908291.7557614635,8.6148,8.6148,8.5995,8.6148,908291.7558
2014-08-19 12:00:00,22.53,22.59,22.53,22.58,1150392.017106201,8.6148,8.6378,8.6148,8.6339,1150392.0171
2014-08-19 12:30:00,22.58,22.61,22.57,22.58,716084.5806604894,8.6339,8.6454,8.6301,8.6339,716084.5807
2014-08-19 13:00:00,22.58,22.6,22.56,22.57,651223.5685435971,8.6339,8.6416,8.6263,8.6301,651223.5685
2014-08-19 13:30:00,22.58,22.6,22.57,22.6,833927.2986457591,8.6339,8.6416,8.6301,8.6416,833927.2986
2014-08-19 14:00:00,22.59,22.61,22.59,22.61,943454.5022570682,8.6378,8.6454,8.6378,8.6454,943454.5023
2014-08-19 14:30:00,22.61,22.61,22.59,22.59,627464.956046567,8.6454,8.6454,8.6378,8.6378,627464.956
2014-08-19 15:00:00,22.59,22.62,22.59,22.61,984794.4880019008,8.6378,8.6492,8.6378,8.6454,984794.488
2014-08-19 15:30:00,22.61,22.63,22.59,22.62,3405084.3430743646,8.6454,8.6531,8.6378,8.6492,3405084.3431
2014-08-20 09:30:00,22.52,22.59,22.47,22.48,1977666.904252792,8.611,8.6378,8.5919,8.5957,1977666.9043
2014-08-20 10:00:00,22.48,22.51,22.46,22.46,826086.9565217391,8.5957,8.6072,8.5881,8.5881,826086.9565
2014-08-20 10:30:00,22.46,22.48,22.43,22.45,765264.9085293419,8.5881,8.5957,8.5766,8.5842,765264.9085
2014-08-20 11:00:00,22.45,22.48,22.45,22.47,1327631.266334046,8.5842,8.5957,8.5842,8.5919,1327631.2663
2014-08-20 11:30:00,22.47,22.48,22.46,22.46,681159.4202898551,8.5919,8.5957,8.5881,8.5881,681159.4203
2014-08-20 12:00:00,22.46,22.5,22.46,22.49,551199.8099311,8.5881,8.6034,8.5881,8.5995,551199.8099
2014-08-20 12:30:00,22.49,22.5,22.48,22.48,427417.4388215728,8.5995,8.6034,8.5957,8.5957,427417.4388
2014-08-20 13:00:00,22.48,22.5,22.48,22.48,485863.62556426704,8.5957,8.6034,8.5957,8.5957,485863.6256
2014-08-20 13:30:00,22.48,22.5,22.47,22.47,415300.5464480874,8.5957,8.6034,8.5919,8.5919,415300.5464
2014-08-20 14:00:00,22.47,22.51,22.43,22.49,1517462.5801853172,8.5919,8.6072,8.5766,8.5995,1517462.5802
2014-08-20 14:30:00,22.5,22.51,22.48,22.48,974103.1123782372,8.6034,8.6072,8.5957,8.5957,974103.1124
2014-08-20 15:00:00,22.48,22.54,22.48,22.52,865526.2532668093,8.5957,8.6186,8.5957,8.611,865526.2533
2014-08-20 15:30:00,22.52,22.53,22.47,22.47,1819196.9588976004,8.611,8.6148,8.5919,8.5919,1819196.9589
2014-08-21 09:30:00,22.53,22.62,22.52,22.61,2081254.4547398435,8.6148,8.6492,8.611,8.6454,2081254.4547
2014-08-21 10:00:00,22.61,23.22,22.59,23.2,22233309.57472084,8.6454,8.8787,8.6378,8.871,22233309.5747
2014-08-21 10:30:00,23.2,23.68,23.2,23.57,25094084.10548824,8.871,9.0546,8.871,9.0125,25094084.1055
2014-08-21 11:00:00,23.57,24.01,23.51,23.68,17551437.39605607,9.0125,9.1807,8.9895,9.0546,17551437.3961
2014-08-21 11:30:00,23.68,23.76,23.55,23.64,7351865.051081017,9.0546,9.0851,9.0048,9.0393,7351865.0511
2014-08-21 12:00:00,23.64,23.65,23.52,23.56,3958184.842005226,9.0393,9.0431,8.9934,9.0087,3958184.842
2014-08-21 12:30:00,23.56,23.59,23.2,23.35,11156094.084105488,9.0087,9.0201,8.871,8.9284,11156094.0841
2014-08-21 13:00:00,23.36,23.51,23.35,23.43,4714659.063910668,8.9322,8.9895,8.9284,8.959,4714659.0639
2014-08-21 13:30:00,23.44,23.65,23.42,23.46,4679733.903540033,8.9628,9.0431,8.9551,8.9704,4679733.9035
2014-08-21 14:00:00,23.45,23.55,23.43,23.5,2122356.854359705,8.9666,9.0048,8.959,8.9857,2122356.8544
2014-08-21 14:30:00,23.5,23.59,23.49,23.55,2561653.599429793,8.9857,9.0201,8.9819,9.0048,2561653.5994
2014-08-21 15:00:00,23.55,23.55,23.45,23.54,2788548.348776432,9.0048,9.0048,8.9666,9.001,2788548.3488
2014-08-21 15:30:00,23.54,23.55,23.47,23.52,5221667.854597292,9.001,9.0048,8.9743,8.9934,5221667.8546
2014-08-22 09:30:00,23.44,23.56,23.24,23.52,4906866.239011642,8.9628,9.0087,8.8863,8.9934,4906866.239
2014-08-22 10:00:00,23.52,23.52,23.37,23.47,2556901.876930387,8.9934,8.9934,8.936,8.9743,2556901.8769
2014-08-22 10:30:00,23.47,23.53,23.33,23.41,1792349.7267759563,8.9743,8.9972,8.9207,8.9513,1792349.7268
2014-08-22 11:00:00,23.4,23.41,23.32,23.4,1727963.8869090043,8.9475,8.9513,8.9169,8.9475,1727963.8869
2014-08-22 11:30:00,23.4,23.46,23.39,23.45,1223806.1297220243,8.9475,8.9704,8.9437,8.9666,1223806.1297
2014-08-22 12:00:00,23.45,23.46,23.39,23.45,893799.0021382752,8.9666,8.9704,8.9437,8.9666,893799.0021
2014-08-22 12:30:00,23.45,23.48,23.4,23.4,729626.9897837966,8.9666,8.9781,8.9475,8.9475,729626.9898
2014-08-22 13:00:00,23.4,23.43,23.37,23.37,808980.7555238775,8.9475,8.959,8.936,8.936,808980.7555
2014-08-22 13:30:00,23.37,23.42,23.35,23.39,1074839.629365645,8.936,8.9551,8.9284,8.9437,1074839.6294
2014-08-22 14:00:00,23.39,23.39,23.31,23.32,1292943.692088382,8.9437,8.9437,8.9131,8.9169,1292943.6921
2014-08-22 14:30:00,23.32,23.41,23.31,23.39,1535994.2979330008,8.9169,8.9513,8.9131,8.9437,1535994.2979
2014-08-22 15:00:00,23.39,23.43,23.39,23.4,2019719.6483725351,8.9437,8.959,8.9437,8.9475,2019719.6484
2014-08-22 15:30:00,23.4,23.42,23.36,23.36,4067236.873366596,8.9475,8.9551,8.9322,8.9322,4067236.8734
2014-08-25 09:30:00,23.41,23.6,23.4,23.59,2395343.311950582,8.9513,9.024,8.9475,9.0201,2395343.312
2014-08-25 10:00:00,23.59,23.62,23.53,23.56,1849607.982893799,9.0201,9.0316,8.9972,9.0087,1849607.9829
2014-08-25 10:30:00,23.56,23.59,23.53,23.55,1150629.6032311714,9.0087,9.0201,8.9972,9.0048,1150629.6032
2014-08-25 11:00:00,23.55,23.56,23.47,23.47,1319790.9242100262,9.0048,9.0087,8.9743,8.9743,1319790.9242
2014-08-25 11:30:00,23.47,23.48,23.44,23.45,776906.6286528867,8.9743,8.9781,8.9628,8.9666,776906.6287
2014-08-25 12:00:00,23.45,23.45,23.32,23.34,690662.8652886671,8.9666,8.9666,8.9169,8.9245,690662.8653
2014-08-25 12:30:00,23.34,23.37,23.32,23.34,629840.8172962699,8.9245,8.936,8.9169,8.9245,629840.8173
2014-08-25 13:00:00,23.33,23.36,23.31,23.35,535756.7118080304,8.9207,8.9322,8.9131,8.9284,535756.7118
2014-08-25 13:30:00,23.35,23.38,23.34,23.37,597529.1043003089,8.9284,8.9398,8.9245,8.936,597529.1043
2014-08-25 14:00:00,23.37,23.37,23.31,23.32,591827.0373010216,8.936,8.936,8.9131,8.9169,591827.0373
2014-08-25 14:30:00,23.32,23.33,23.31,23.31,483012.5920646234,8.9169,8.9207,8.9131,8.9131,483012.5921
2014-08-25 15:00:00,23.32,23.34,23.31,23.31,797101.4492753623,8.9169,8.9245,8.9131,8.9131,797101.4493
2014-08-25 15:30:00,23.31,23.36,23.31,23.36,2035637.9187455447,8.9131,8.9322,8.9131,8.9322,2035637.9187
2014-08-26 09:30:00,23.36,23.42,23.32,23.4,2034212.401995724,8.9322,8.9551,8.9169,8.9475,2034212.402
2014-08-26 10:00:00,23.4,23.44,23.32,23.43,1395818.4842005228,8.9475,8.9628,8.9169,8.959,1395818.4842
2014-08-26 10:30:00,23.43,23.46,23.41,23.45,1141363.7443573296,8.959,8.9704,8.9513,8.9666,1141363.7444
2014-08-26 11:00:00,23.45,23.5,23.45,23.5,1312663.3404609172,8.9666,8.9857,8.9666,8.9857,1312663.3405
2014-08-26 11:30:00,23.5,23.5,23.46,23.46,484438.10881444527,8.9857,8.9857,8.9704,8.9704,484438.1088
2014-08-26 12:00:00,23.46,23.47,23.45,23.46,622713.2335471609,8.9704,8.9743,8.9666,8.9704,622713.2335
2014-08-26 12:30:00,23.46,23.52,23.46,23.52,527203.6113090996,8.9704,8.9934,8.9704,8.9934,527203.6113
2014-08-26 13:00:00,23.52,23.57,23.52,23.57,848182.4661439772,8.9934,9.0125,8.9934,9.0125,848182.4661
2014-08-26 13:30:00,23.57,23.61,23.56,23.6,1204324.0674744595,9.0125,9.0278,9.0087,9.024,1204324.0675
2014-08-26 14:00:00,23.6,23.78,23.59,23.71,2269660.2518412927,9.024,9.0928,9.0201,9.066,2269660.2518
2014-08-26 14:30:00,23.71,23.73,23.67,23.7,1358517.4625801854,9.066,9.0737,9.0507,9.0622,1358517.4626
2014-08-26 15:00:00,23.7,23.7,23.67,23.68,1632454.2646709431,9.0622,9.0622,9.0507,9.0546,1632454.2647
2014-08-26 15:30:00,23.68,23.7,23.67,23.68,4086006.1772392495,9.0546,9.0622,9.0507,9.0546,4086006.1772
2014-08-27 09:30:00,23.69,23.87,23.61,23.75,3087906.866239012,9.0584,9.1272,9.0278,9.0813,3087906.8662
2014-08-27 10:00:00,23.75,23.83,23.73,23.74,1434545.022570682,9.0813,9.1119,9.0737,9.0775,1434545.0226
2014-08-27 10:30:00,23.74,23.74,23.68,23.73,1151579.9477310523,9.0775,9.0775,9.0546,9.0737,1151579.9477
2014-08-27 11:00:00,23.73,23.77,23.7,23.73,1705630.791161796,9.0737,9.089,9.0622,9.0737,1705630.7912
2014-08-27 11:30:00,23.73,23.73,23.59,23.63,1039914.4689950108,9.0737,9.0737,9.0201,9.0354,1039914.469
2014-08-27 12:00:00,23.63,23.65,23.52,23.55,999287.2416250892,9.0354,9.0431,8.9934,9.0048,999287.2416
2014-08-27 12:30:00,23.55,23.56,23.5,23.55,724637.6811594203,9.0048,9.0087,8.9857,9.0048,724637.6812
2014-08-27 13:00:00,23.55,23.57,23.5,23.53,760513.1860299358,9.0048,9.0125,8.9857,8.9972,760513.186
2014-08-27 13:30:00,23.52,23.53,23.48,23.51,658113.5661677358,8.9934,8.9972,8.9781,8.9895,658113.5662
2014-08-27 14:00:00,23.51,23.59,23.5,23.58,806129.7220242338,8.9895,9.0201,8.9857,9.0163,806129.722
2014-08-27 14:30:00,23.58,23.59,23.51,23.51,663102.8747921122,9.0163,9.0201,8.9895,8.9895,663102.8748
2014-08-27 15:00:00,23.52,23.56,23.49,23.55,992397.2440009504,8.9934,9.0087,8.9819,9.0048,992397.244
2014-08-27 15:30:00,23.55,23.55,23.52,23.53,1611784.271798527,9.0048,9.0048,8.9934,8.9972,1611784.2718
2014-08-28 09:30:00,23.39,23.51,23.16,23.19,3075552.387740556,8.9437,8.9895,8.8557,8.8672,3075552.3877
2014-08-28 10:00:00,23.2,23.28,23.17,23.27,1779520.07602756,8.871,8.9016,8.8595,8.8978,1779520.076
2014-08-28 10:30:00,23.28,23.35,23.24,23.25,3091945.830363507,8.9016,8.9284,8.8863,8.8901,3091945.8304
2014-08-28 11:00:00,23.26,23.29,23.25,23.28,1585412.2119268237,8.894,8.9054,8.8901,8.9016,1585412.2119
2014-08-28 11:30:00,23.28,23.33,23.28,23.31,1015680.68424804,8.9016,8.9207,8.9016,8.9131,1015680.6842
2014-08-28 12:00:00,23.31,23.34,23.3,23.32,718222.8557852221,8.9131,8.9245,8.9093,8.9169,718222.8558
2014-08-28 12:30:00,23.32,23.34,23.31,23.32,592777.3818009029,8.9169,8.9245,8.9131,8.9169,592777.3818
2014-08-28 13:00:00,23.32,23.33,23.29,23.29,446186.7426942267,8.9169,8.9207,8.9054,8.9054,446186.7427
2014-08-28 13:30:00,23.29,23.31,23.25,23.29,953433.1195058208,8.9054,8.9131,8.8901,8.9054,953433.1195
2014-08-28 14:00:00,23.28,23.33,23.28,23.31,835115.2292706106,8.9016,8.9207,8.9016,8.9131,835115.2293
2014-08-28 14:30:00,23.31,23.32,23.29,23.3,701116.6547873605,8.9131,8.9169,8.9054,8.9093,701116.6548
2014-08-28 15:00:00,23.3,23.38,23.29,23.36,1455927.773818009,8.9093,8.9398,8.9054,8.9322,1455927.7738
2014-08-28 15:30:00,23.36,23.38,23.31,23.33,3092421.002613448,8.9322,8.9398,8.9131,8.9207,3092421.0026
2014-08-29 09:30:00,23.46,23.47,23.18,23.2,2030173.4378712284,8.9704,8.9743,8.8634,8.871,2030173.4379
2014-08-29 10:00:00,23.21,23.22,23.12,23.15,1571394.6305535757,8.8748,8.8787,8.8404,8.8519,1571394.6306
2014-08-29 10:30:00,23.15,23.25,23.15,23.23,879306.2485150867,8.8519,8.8901,8.8519,8.8825,879306.2485
2014-08-29 11:00:00,23.23,23.33,23.23,23.3,691375.6236635781,8.8825,8.9207,8.8825,8.9093,691375.6237
2014-08-29 11:30:00,23.3,23.4,23.29,23.36,922309.3371347112,8.9093,8.9475,8.9054,8.9322,922309.3371
2014-08-29 12:00:00,23.36,23.39,23.31,23.31,526015.6806842481,8.9322,8.9437,8.9131,8.9131,526015.6807
2014-08-29 12:30:00,23.31,23.33,23.27,23.29,305060.58446186746,8.9131,8.9207,8.8978,8.9054,305060.5845
2014-08-29 13:00:00,23.29,23.31,23.26,23.29,332145.4027084818,8.9054,8.9131,8.894,8.9054,332145.4027
2014-08-29 13:30:00,23.29,23.3,23.26,23.28,825849.3703967688,8.9054,8.9093,8.894,8.9016,825849.3704
2014-08-29 14:00:00,23.28,23.32,23.28,23.32,535519.1256830601,8.9016,8.9169,8.9016,8.9169,535519.1257
2014-08-29 14:30:00,23.32,23.33,23.31,23.31,430506.0584461868,8.9169,8.9207,8.9131,8.9131,430506.0584
2014-08-29 15:00:00,23.31,23.33,23.31,23.31,979092.4210026136,8.9131,8.9207,8.9131,8.9131,979092.421
2014-08-29 15:30:00,23.31,23.37,23.31,23.36,2661439.7719173203,8.9131,8.936,8.9131,8.9322,2661439.7719
2014-09-02 09:30:00,23.35,23.4,23.23,23.28,1703017.343787123,8.9284,8.9475,8.8825,8.9016,1703017.3438
2014-09-02 10:00:00,23.29,23.33,23.26,23.26,1083630.3159895462,8.9054,8.9207,8.894,8.894,1083630.316
2014-09-02 10:30:00,23.27,23.28,23.22,23.28,1842955.5713946307,8.8978,8.9016,8.8787,8.9016,1842955.5714
2014-09-02 11:00:00,23.28,23.37,23.27,23.3,1458778.8073176527,8.9016,8.936,8.8978,8.9093,1458778.8073
2014-09-02 11:30:00,23.3,23.33,23.22,23.23,1695414.587788073,8.9093,8.9207,8.8787,8.8825,1695414.5878
2014-09-02 12:00:00,23.23,23.25,23.2,23.24,1039439.29674507,8.8825,8.8901,8.871,8.8863,1039439.2967
2014-09-02 12:30:00,23.24,23.24,23.15,23.15,1067949.6317415065,8.8863,8.8863,8.8519,8.8519,1067949.6317
2014-09-02 13:00:00,23.15,23.16,23.04,23.07,2079116.1796151104,8.8519,8.8557,8.8098,8.8213,2079116.1796
2014-09-02 13:30:00,23.07,23.12,23.07,23.12,1234497.5053456875,8.8213,8.8404,8.8213,8.8404,1234497.5053
2014-09-02 14:00:00,23.12,23.17,23.12,23.14,2286053.6944642435,8.8404,8.8595,8.8404,8.8481,2286053.6945
2014-09-02 14:30:00,23.14,23.16,23.13,23.14,1545022.5706818723,8.8481,8.8557,8.8442,8.8481,1545022.5707
2014-09-02 15:00:00,23.13,23.13,23.05,23.05,2041815.1579947728,8.8442,8.8442,8.8137,8.8137,2041815.158
2014-09-02 15:30:00,23.05,23.1,23.02,23.1,3585174.6258018534,8.8137,8.8328,8.8022,8.8328,3585174.6258
2014-09-03 09:30:00,23.21,23.25,23.1,23.23,2546685.6735566645,8.8748,8.8901,8.8328,8.8825,2546685.6736
2014-09-03 10:00:00,23.23,23.28,23.15,23.16,1940603.4687574245,8.8825,8.9016,8.8519,8.8557,1940603.4688
2014-09-03 10:30:00,23.16,23.23,23.16,23.21,1305298.1705868377,8.8557,8.8825,8.8557,8.8748,1305298.1706
2014-09-03 11:00:00,23.21,23.22,23.14,23.14,1362556.4267046803,8.8748,8.8787,8.8481,8.8481,1362556.4267
2014-09-03 11:30:00,23.14,23.17,23.11,23.12,723212.1644095985,8.8481,8.8595,8.8366,8.8404,723212.1644
2014-09-03 12:00:00,23.12,23.17,23.1,23.17,393205.0368258494,8.8404,8.8595,8.8328,8.8595,393205.0368
2014-09-03 12:30:00,23.17,23.19,23.14,23.14,456165.35994297935,8.8595,8.8672,8.8481,8.8481,456165.3599
2014-09-03 13:00:00,23.14,23.14,23.11,23.12,535043.9534331196,8.8481,8.8481,8.8366,8.8404,535043.9534
2014-09-03 13:30:00,23.12,23.12,23.04,23.04,793537.6574008078,8.8404,8.8404,8.8098,8.8098,793537.6574
2014-09-03 14:00:00,23.04,23.04,22.95,22.98,1478736.041815158,8.8098,8.8098,8.7754,8.7869,1478736.0418
2014-09-03 14:30:00,22.99,23.0,22.89,22.9,2021145.165122357,8.7907,8.7945,8.7525,8.7563,2021145.1651
2014-09-03 15:00:00,22.9,22.93,22.88,22.93,1083155.1437396056,8.7563,8.7678,8.7487,8.7678,1083155.1437
2014-09-03 15:30:00,22.93,22.96,22.92,22.96,2520076.0275599905,8.7678,8.7792,8.7639,8.7792,2520076.0276
2014-09-04 09:30:00,23.06,23.21,22.96,23.16,2308861.9624613924,8.8175,8.8748,8.7792,8.8557,2308861.9625
2014-09-04 10:00:00,23.16,23.3,23.13,23.28,1970064.148253742,8.8557,8.9093,8.8442,8.9016,1970064.1483
2014-09-04 10:30:00,23.28,23.33,23.22,23.31,1988120.6937514849,8.9016,8.9207,8.8787,8.9131,1988120.6938
2014-09-04 11:00:00,23.31,23.34,23.3,23.3,1079353.7657400807,8.9131,8.9245,8.9093,8.9093,1079353.7657
2014-09-04 11:30:00,23.3,23.31,23.17,23.19,953433.1195058208,8.9093,8.9131,8.8595,8.8672,953433.1195
2014-09-04 12:00:00,23.19,23.2,23.07,23.07,995248.277500594,8.8672,8.871,8.8213,8.8213,995248.2775
2014-09-04 12:30:00,23.07,23.08,22.72,22.9,4782133.523402234,8.8213,8.8251,8.6875,8.7563,4782133.5234
2014-09-04 13:00:00,22.9,23.07,22.78,23.0,4225231.646471846,8.7563,8.8213,8.7104,8.7945,4225231.6465
2014-09-04 13:30:00,23.0,23.01,22.91,22.93,1105488.239486814,8.7945,8.7984,8.7601,8.7678,1105488.2395
2014-09-04 14:00:00,22.93,23.02,22.92,23.01,965550.0118793064,8.7678,8.8022,8.7639,8.7984,965550.0119
2014-09-04 14:30:00,23.01,23.02,22.98,23.0,1315276.7878355903,8.7984,8.8022,8.7869,8.7945,1315276.7878
2014-09-04 15:00:00,23.0,23.0,22.87,22.89,2021145.165122357,8.7945,8.7945,8.7448,8.7525,2021145.1651
2014-09-04 15:30:00,22.89,22.93,22.84,22.91,3333808.505583274,8.7525,8.7678,8.7334,8.7601,3333808.5056
2014-09-05 09:30:00,22.85,22.9,22.53,22.54,4454027.084818247,8.7372,8.7563,8.6148,8.6186,4454027.0848
2014-09-05 10:00:00,22.54,22.61,22.43,22.54,5448087.431693989,8.6186,8.6454,8.5766,8.6186,5448087.4317
2014-09-05 10:30:00,22.54,22.66,22.52,22.61,3955571.3946305537,8.6186,8.6645,8.611,8.6454,3955571.3946
2014-09-05 11:00:00,22.61,22.63,22.5,22.5,2128296.507483963,8.6454,8.6531,8.6034,8.6034,2128296.5075
2014-09-05 11:30:00,22.51,22.56,22.47,22.54,2493466.381563317,8.6072,8.6263,8.5919,8.6186,2493466.3816
2014-09-05 12:00:00,22.54,22.65,22.53,22.64,1484438.108814445,8.6186,8.6607,8.6148,8.6569,1484438.1088
2014-09-05 12:30:00,22.64,22.69,22.63,22.67,1117842.7179852696,8.6569,8.676,8.6531,8.6684,1117842.718
2014-09-05 13:00:00,22.67,22.68,22.62,22.63,1657163.2216678546,8.6684,8.6722,8.6492,8.6531,1657163.2217
2014-09-05 13:30:00,22.63,22.75,22.62,22.74,2315039.20171062,8.6531,8.6989,8.6492,8.6951,2315039.2017
2014-09-05 14:00:00,22.74,22.75,22.66,22.69,1558089.8075552387,8.6951,8.6989,8.6645,8.676,1558089.8076
2014-09-05 14:30:00,22.7,22.72,22.64,22.72,1818009.028272749,8.6798,8.6875,8.6569,8.6875,1818009.0283
2014-09-05 15:00:00,22.72,22.72,22.62,22.64,2649560.465668805,8.6875,8.6875,8.6492,8.6569,2649560.4657
2014-09-05 15:30:00,22.64,22.7,22.61,22.68,4047517.2249940606,8.6569,8.6798,8.6454,8.6722,4047517.225
2014-09-08 09:30:00,22.64,22.69,22.53,22.59,3588263.245426467,8.6569,8.676,8.6148,8.6378,3588263.2454
2014-09-08 10:00:00,22.59,22.62,22.51,22.6,2538132.573057733,8.6378,8.6492,8.6072,8.6416,2538132.5731
2014-09-08 10:30:00,22.6,22.72,22.58,22.72,1145402.7084818247,8.6416,8.6875,8.6339,8.6875,1145402.7085
2014-09-08 11:00:00,22.72,22.73,22.66,22.72,876217.6288904728,8.6875,8.6913,8.6645,8.6875,876217.6289
2014-09-08 11:30:00,22.72,22.76,22.7,22.71,1392254.6923259683,8.6875,8.7028,8.6798,8.6837,1392254.6923
2014-09-08 12:00:00,22.71,22.77,22.69,22.77,688999.7624138751,8.6837,8.7066,8.676,8.7066,688999.7624
2014-09-08 12:30:00,22.77,22.8,22.73,22.75,810643.8583986695,8.7066,8.7181,8.6913,8.6989,810643.8584
2014-09-08 13:00:00,22.75,22.8,22.71,22.73,1071988.5958660014,8.6989,8.7181,8.6837,8.6913,1071988.5959
2014-09-08 13:30:00,22.74,22.74,22.69,22.71,716559.7529104301,8.6951,8.6951,8.676,8.6837,716559.7529
2014-09-08 14:00:00,22.71,22.76,22.69,22.74,610121.1689237349,8.6837,8.7028,8.676,8.6951,610121.1689
2014-09-08 14:30:00,22.74,22.77,22.73,22.76,638631.5039201711,8.6951,8.7066,8.6913,8.7028,638631.5039
2014-09-08 15:00:00,22.76,22.8,22.76,22.8,1519363.2691850795,8.7028,8.7181,8.7028,8.7181,1519363.2692
2014-09-08 15:30:00,22.8,22.85,22.79,22.83,2868614.872891424,8.7181,8.7372,8.7142,8.7295,2868614.8729
2014-09-09 09:30:00,22.88,23.08,22.83,22.93,3519363.26918508,8.7487,8.8251,8.7295,8.7678,3519363.2692
2014-09-09 10:00:00,22.93,23.03,22.87,23.01,1857448.325017819,8.7678,8.806,8.7448,8.7984,1857448.325
2014-09-09 10:30:00,23.0,23.06,22.91,22.91,2147540.9836065574,8.7945,8.8175,8.7601,8.7601,2147540.9836
2014-09-09 11:00:00,22.91,22.92,22.8,22.8,1066286.528866714,8.7601,8.7639,8.7181,8.7181,1066286.5289
2014-09-09 11:30:00,22.8,22.82,22.77,22.77,813019.7196483725,8.7181,8.7257,8.7066,8.7066,813019.7196
2014-09-09 12:00:00,22.77,22.77,22.71,22.75,925635.5428842956,8.7066,8.7066,8.6837,8.6989,925635.5429
2014-09-09 12:30:00,22.75,22.76,22.72,22.74,591351.865051081,8.6989,8.7028,8.6875,8.6951,591351.8651
2014-09-09 13:00:00,22.74,22.78,22.71,22.73,617011.1665478736,8.6951,8.7104,8.6837,8.6913,617011.1665
2014-09-09 13:30:00,22.73,23.15,22.36,22.42,8385602.2808268,8.6913,8.8519,8.5498,8.5728,8385602.2808
2014-09-09 14:00:00,22.43,22.56,22.27,22.29,5706343.549536707,8.5766,8.6263,8.5154,8.5231,5706343.5495
2014-09-09 14:30:00,22.29,22.42,22.26,22.35,3448087.4316939893,8.5231,8.5728,8.5116,8.546,3448087.4317
2014-09-09 15:00:00,22.35,22.35,22.07,22.09,4611784.271798527,8.546,8.546,8.4389,8.4466,4611784.2718
2014-09-09 15:30:00,22.09,22.21,22.07,22.19,6195058.208600618,8.4466,8.4925,8.4389,8.4848,6195058.2086
2014-09-10 09:30:00,21.67,21.7,21.31,21.44,14926348.301259208,8.286,8.2975,8.1483,8.198,14926348.3013
2014-09-10 10:00:00,21.44,21.51,21.27,21.37,7375386.077453077,8.198,8.2248,8.133,8.1713,7375386.0775
2014-09-10 10:30:00,21.37,21.55,21.35,21.5,6868139.700641483,8.1713,8.2401,8.1636,8.221,6868139.7006
2014-09-10 11:00:00,21.51,21.68,21.49,21.58,4525778.094559277,8.2248,8.2898,8.2172,8.2516,4525778.0946
2014-09-10 11:30:00,21.58,21.61,21.47,21.5,5340936.089332383,8.2516,8.263,8.2095,8.221,5340936.0893
2014-09-10 12:00:00,21.49,21.6,21.49,21.52,2047042.05274412,8.2172,8.2592,8.2172,8.2286,2047042.0527
2014-09-10 12:30:00,21.52,21.58,21.48,21.5,2552862.912805892,8.2286,8.2516,8.2133,8.221,2552862.9128
2014-09-10 13:00:00,21.5,21.6,21.5,21.55,1991209.3133760989,8.221,8.2592,8.221,8.2401,1991209.3134
2014-09-10 13:30:00,21.55,21.59,21.51,21.53,2213114.754098361,8.2401,8.2554,8.2248,8.2325,2213114.7541
2014-09-10 14:00:00,21.53,21.58,21.47,21.47,4065811.3566167736,8.2325,8.2516,8.2095,8.2095,4065811.3566
2014-09-10 14:30:00,21.47,21.56,21.47,21.52,3840817.296269898,8.2095,8.2439,8.2095,8.2286,3840817.2963
2014-09-10 15:00:00,21.52,21.58,21.51,21.56,3562603.9439296746,8.2286,8.2516,8.2248,8.2439,3562603.9439
2014-09-10 15:30:00,21.56,21.56,21.5,21.51,5521739.130434783,8.2439,8.2439,8.221,8.2248,5521739.1304
2014-09-11 09:30:00,21.37,21.55,21.37,21.55,4638631.503920171,8.1713,8.2401,8.1713,8.2401,4638631.5039
2014-09-11 10:00:00,21.55,21.56,21.48,21.52,2514849.132810644,8.2401,8.2439,8.2133,8.2286,2514849.1328
2014-09-11 10:30:00,21.52,21.52,21.46,21.48,2299120.93133761,8.2286,8.2286,8.2057,8.2133,2299120.9313
2014-09-11 11:00:00,21.48,21.58,21.47,21.55,2632216.678545973,8.2133,8.2516,8.2095,8.2401,2632216.6785
2014-09-11 11:30:00,21.55,21.58,21.45,21.48,3150867.1893561417,8.2401,8.2516,8.2019,8.2133,3150867.1894
2014-09-11 12:00:00,21.48,21.49,21.4,21.47,1464480.87431694,8.2133,8.2172,8.1827,8.2095,1464480.8743
2014-09-11 12:30:00,21.46,21.46,21.37,21.37,1879543.834640057,8.2057,8.2057,8.1713,8.1713,1879543.8346
2014-09-11 13:00:00,21.37,21.43,21.31,21.31,2247802.3283440247,8.1713,8.1942,8.1483,8.1483,2247802.3283
2014-09-11 13:30:00,21.32,21.33,21.26,21.26,2333333.333333333,8.1522,8.156,8.1292,8.1292,2333333.3333
2014-09-11 14:00:00,21.26,21.34,21.26,21.32,2414825.374198147,8.1292,8.1598,8.1292,8.1522,2414825.3742
2014-09-11 14:30:00,21.32,21.37,21.3,21.34,3105963.4117367547,8.1522,8.1713,8.1445,8.1598,3105963.4117
2014-09-11 15:00:00,21.34,21.36,21.31,21.34,2234259.9192207176,8.1598,8.1675,8.1483,8.1598,2234259.9192
2014-09-11 15:30:00,21.34,21.36,21.31,21.33,3680684.248039914,8.1598,8.1675,8.1483,8.156,3680684.248
2014-09-12 09:30:00,21.3,21.34,21.06,21.11,5342836.778332146,8.1445,8.1598,8.0527,8.0719,5342836.7783
2014-09-12 10:00:00,21.12,21.82,21.11,21.76,21759562.84153005,8.0757,8.3433,8.0719,8.3204,21759562.8415
2014-09-12 10:30:00,21.76,22.34,21.59,22.14,19168686.148728915,8.3204,8.5422,8.2554,8.4657,19168686.1487
2014-09-12 11:00:00,22.14,22.24,21.93,22.12,6619149.441672606,8.4657,8.5039,8.3854,8.4581,6619149.4417
2014-09-12 11:30:00,22.12,22.26,21.58,21.92,12694226.65716322,8.4581,8.5116,8.2516,8.3816,12694226.6572
2014-09-12 12:00:00,21.92,21.98,21.84,21.89,2719885.9586600144,8.3816,8.4045,8.351,8.3701,2719885.9587
2014-09-12 12:30:00,21.89,21.89,21.76,21.8,1689712.520788786,8.3701,8.3701,8.3204,8.3357,1689712.5208
2014-09-12 13:00:00,21.8,21.84,21.69,21.7,2327393.680209076,8.3357,8.351,8.2936,8.2975,2327393.6802
2014-09-12 13:30:00,21.7,21.73,21.68,21.7,2238298.883345213,8.2975,8.3089,8.2898,8.2975,2238298.8833
2014-09-12 14:00:00,21.7,21.85,21.7,21.76,1965312.425754336,8.2975,8.3548,8.2975,8.3204,1965312.4258
2014-09-12 14:30:00,21.75,21.91,21.74,21.86,2254217.153718223,8.3166,8.3778,8.3128,8.3586,2254217.1537
2014-09-12 15:00:00,21.86,21.96,21.79,21.93,3300784.034212402,8.3586,8.3969,8.3319,8.3854,3300784.0342
2014-09-12 15:30:00,21.93,22.0,21.88,21.96,7318127.821335234,8.3854,8.4122,8.3663,8.3969,7318127.8213
2014-09-15 09:30:00,21.98,22.01,21.54,21.61,4539320.503682585,8.4045,8.416,8.2363,8.263,4539320.5037
2014-09-15 10:00:00,21.61,21.62,21.47,21.5,2873604.1815157994,8.263,8.2669,8.2095,8.221,2873604.1815
2014-09-15 10:30:00,21.5,21.56,21.41,21.46,2793300.0712758377,8.221,8.2439,8.1866,8.2057,2793300.0713
2014-09-15 11:00:00,21.47,21.47,21.38,21.45,1934188.6433832264,8.2095,8.2095,8.1751,8.2019,1934188.6434
2014-09-15 11:30:00,21.44,21.47,21.36,21.37,1520788.785934901,8.198,8.2095,8.1675,8.1713,1520788.7859
2014-09-15 12:00:00,21.37,21.45,21.36,21.44,2038488.9522451889,8.1713,8.2019,8.1675,8.198,2038488.9522
2014-09-15 12:30:00,21.45,21.46,21.4,21.45,1497980.5179377524,8.2019,8.2057,8.1827,8.2019,1497980.5179
2014-09-15 13:00:00,21.44,21.45,21.38,21.39,944404.8467569494,8.198,8.2019,8.1751,8.1789,944404.8468
2014-09-15 13:30:00,21.39,21.44,21.38,21.41,1063673.081492041,8.1789,8.198,8.1751,8.1866,1063673.0815
2014-09-15 14:00:00,21.41,21.5,21.4,21.49,945355.1912568306,8.1866,8.221,8.1827,8.2172,945355.1913
2014-09-15 14:30:00,21.49,21.58,21.48,21.55,1858398.6695177,8.2172,8.2516,8.2133,8.2401,1858398.6695
2014-09-15 15:00:00,21.55,21.55,21.45,21.48,1452601.568068425,8.2401,8.2401,8.2019,8.2133,1452601.5681
2014-09-15 15:30:00,21.48,21.49,21.42,21.45,3497505.345687812,8.2133,8.2172,8.1904,8.2019,3497505.3457
2014-09-16 09:30:00,21.45,21.52,21.28,21.47,2569969.113803754,8.2019,8.2286,8.1369,8.2095,2569969.1138
2014-09-16 10:00:00,21.47,21.64,21.47,21.62,2070800.66524115,8.2095,8.2745,8.2095,8.2669,2070800.6652
2014-09-16 10:30:00,21.62,21.73,21.59,21.67,3093846.519363269,8.2669,8.3089,8.2554,8.286,3093846.5194
2014-09-16 11:00:00,21.67,21.73,21.59,21.71,3337134.711332858,8.286,8.3089,8.2554,8.3013,3337134.7113
2014-09-16 11:30:00,21.71,21.78,21.69,21.74,1548348.7764314564,8.3013,8.328,8.2936,8.3128,1548348.7764
2014-09-16 12:00:00,21.74,21.84,21.73,21.78,2732002.8510335,8.3128,8.351,8.3089,8.328,2732002.851
2014-09-16 12:30:00,21.78,21.78,21.68,21.68,1099786.172487527,8.328,8.328,8.2898,8.2898,1099786.1725
2014-09-16 13:00:00,21.68,21.72,21.65,21.68,1805179.3775243529,8.2898,8.3051,8.2783,8.2898,1805179.3775
2014-09-16 13:30:00,21.68,21.73,21.68,21.72,1872653.8370159185,8.2898,8.3089,8.2898,8.3051,1872653.837
2014-09-16 14:00:00,21.72,21.74,21.7,21.72,1049893.086243763,8.3051,8.3128,8.2975,8.3051,1049893.0862
2014-09-16 14:30:00,21.72,21.74,21.69,21.73,1532668.0921834165,8.3051,8.3128,8.2936,8.3089,1532668.0922
2014-09-16 15:00:00,21.73,21.74,21.67,21.7,1658351.152292706,8.3089,8.3128,8.286,8.2975,1658351.1523
2014-09-16 15:30:00,21.7,21.73,21.67,21.72,3807555.238774056,8.2975,8.3089,8.286,8.3051,3807555.2388
2014-09-17 09:30:00,21.72,21.77,21.63,21.74,2759800.427655025,8.3051,8.3242,8.2707,8.3128,2759800.4277
2014-09-17 10:00:00,21.74,21.78,21.72,21.76,1397956.7593252554,8.3128,8.328,8.3051,8.3204,1397956.7593
2014-09-17 10:30:00,21.76,21.77,21.69,21.73,938227.6075077216,8.3204,8.3242,8.2936,8.3089,938227.6075
2014-09-17 11:00:00,21.73,21.76,21.72,21.74,919933.4758850083,8.3089,8.3204,8.3051,8.3128,919933.4759
2014-09-17 11:30:00,21.74,21.74,21.72,21.74,980042.7655024946,8.3128,8.3128,8.3051,8.3128,980042.7655
2014-09-17 12:00:00,21.74,21.76,21.73,21.73,1756236.6357804704,8.3128,8.3204,8.3089,8.3089,1756236.6358
2014-09-17 12:30:00,21.73,21.76,21.73,21.74,1042527.916369684,8.3089,8.3204,8.3089,8.3128,1042527.9164
2014-09-17 13:00:00,21.74,21.76,21.74,21.76,1335946.7807080066,8.3128,8.3204,8.3128,8.3204,1335946.7807
2014-09-17 13:30:00,21.76,21.87,21.76,21.85,1558802.5659301498,8.3204,8.3625,8.3204,8.3548,1558802.5659
2014-09-17 14:00:00,21.86,21.95,21.74,21.93,2655024.946543122,8.3586,8.393,8.3128,8.3854,2655024.9465
2014-09-17 14:30:00,21.93,21.93,21.81,21.89,1263007.840342124,8.3854,8.3854,8.3395,8.3701,1263007.8403
2014-09-17 15:00:00,21.89,21.93,21.84,21.88,2093371.3471133283,8.3701,8.3854,8.351,8.3663,2093371.3471
2014-09-17 15:30:00,21.87,21.88,21.8,21.87,4292230.933713472,8.3625,8.3663,8.3357,8.3625,4292230.9337
2014-09-18 09:30:00,21.89,21.94,21.79,21.89,1950106.913756237,8.3701,8.3892,8.3319,8.3701,1950106.9138
2014-09-18 10:00:00,21.89,21.97,21.85,21.95,1597529.104300309,8.3701,8.4007,8.3548,8.393,1597529.1043
2014-09-18 10:30:00,21.95,22.14,21.94,22.05,3592302.2095509623,8.393,8.4657,8.3892,8.4313,3592302.2096
2014-09-18 11:00:00,22.05,22.06,21.97,21.98,1583511.5229270612,8.4313,8.4351,8.4007,8.4045,1583511.5229
2014-09-18 11:30:00,21.98,21.98,21.92,21.97,1487526.728439059,8.4045,8.4045,8.3816,8.4007,1487526.7284
2014-09-18 12:00:00,21.97,22.05,21.97,22.04,1094084.1054882396,8.4007,8.4313,8.4007,8.4275,1094084.1055
2014-09-18 12:30:00,22.04,22.06,22.01,22.02,1158232.359230221,8.4275,8.4351,8.416,8.4198,1158232.3592
2014-09-18 13:00:00,22.02,22.05,22.0,22.04,704205.2744119744,8.4198,8.4313,8.4122,8.4275,704205.2744
2014-09-18 13:30:00,22.04,22.1,22.03,22.09,1993822.760750772,8.4275,8.4504,8.4236,8.4466,1993822.7608
2014-09-18 14:00:00,22.09,22.13,22.08,22.09,1576383.939177952,8.4466,8.4619,8.4428,8.4466,1576383.9392
2014-09-18 14:30:00,22.09,22.12,22.07,22.08,1495604.6566880494,8.4466,8.4581,8.4389,8.4428,1495604.6567
2014-09-18 15:00:00,22.08,22.11,22.04,22.11,1476122.594440485,8.4428,8.4542,8.4275,8.4542,1476122.5944
2014-09-18 15:30:00,22.11,22.19,22.07,22.18,5930149.679258731,8.4542,8.4848,8.4389,8.481,5930149.6793
2014-09-19 09:30:00,22.24,22.27,22.11,22.14,7740555.951532431,8.5039,8.5154,8.4542,8.4657,7740555.9515
2014-09-19 10:00:00,22.14,22.19,22.1,22.12,1931100.0237586128,8.4657,8.4848,8.4504,8.4581,1931100.0238
2014-09-19 10:30:00,22.12,22.16,22.08,22.12,2395105.725825612,8.4581,8.4733,8.4428,8.4581,2395105.7258
2014-09-19 11:00:00,22.13,22.31,22.08,22.26,2584699.4535519127,8.4619,8.5307,8.4428,8.5116,2584699.4536
2014-09-19 11:30:00,22.26,22.33,22.17,22.32,2000475.1722499407,8.5116,8.5384,8.4772,8.5345,2000475.1722
2014-09-19 12:00:00,22.32,22.33,22.14,22.17,1980755.5238774056,8.5345,8.5384,8.4657,8.4772,1980755.5239
2014-09-19 12:30:00,22.17,22.17,22.06,22.1,1154668.5673556663,8.4772,8.4772,8.4351,8.4504,1154668.5674
2014-09-19 13:00:00,22.09,22.11,22.03,22.09,1044903.777619387,8.4466,8.4542,8.4236,8.4466,1044903.7776
2014-09-19 13:30:00,22.09,22.19,22.09,22.12,784271.798526966,8.4466,8.4848,8.4466,8.4581,784271.7985
2014-09-19 14:00:00,22.12,22.13,22.08,22.11,842242.8130197197,8.4581,8.4619,8.4428,8.4542,842242.813
2014-09-19 14:30:00,22.11,22.11,22.07,22.08,933238.2988833452,8.4542,8.4542,8.4389,8.4428,933238.2989
2014-09-19 15:00:00,22.08,22.11,22.07,22.07,1326443.335709195,8.4428,8.4542,8.4389,8.4389,1326443.3357
2014-09-19 15:30:00,22.07,22.11,22.05,22.06,6638631.503920171,8.4389,8.4542,8.4313,8.4351,6638631.5039
2014-09-22 09:30:00,22.0,22.09,21.92,22.01,1899025.8968876216,8.4122,8.4466,8.3816,8.416,1899025.8969
2014-09-22 10:00:00,22.02,22.06,21.92,21.95,1590639.10667617,8.4198,8.4351,8.3816,8.393,1590639.1067
2014-09-22 10:30:00,21.96,21.98,21.89,21.92,1523877.405559515,8.3969,8.4045,8.3701,8.3816,1523877.4056
2014-09-22 11:00:00,21.91,21.97,21.87,21.94,1149916.8448562603,8.3778,8.4007,8.3625,8.3892,1149916.8449
2014-09-22 11:30:00,21.95,21.98,21.9,21.92,967688.287004039,8.393,8.4045,8.3739,8.3816,967688.287
2014-09-22 12:00:00,21.92,21.92,21.84,21.84,872178.6647659776,8.3816,8.3816,8.351,8.351,872178.6648
2014-09-22 12:30:00,21.85,21.91,21.82,21.9,787122.8320266097,8.3548,8.3778,8.3433,8.3739,787122.832
2014-09-22 13:00:00,21.9,21.95,21.88,21.92,780945.5927773818,8.3739,8.393,8.3663,8.3816,780945.5928
2014-09-22 13:30:00,21.92,21.94,21.88,21.93,668804.9417913994,8.3816,8.3892,8.3663,8.3854,668804.9418
2014-09-22 14:00:00,21.92,21.97,21.92,21.92,1333808.505583274,8.3816,8.4007,8.3816,8.3816,1333808.5056
2014-09-22 14:30:00,21.92,22.02,21.92,21.99,1189831.313851271,8.3816,8.4198,8.3816,8.4083,1189831.3139
2014-09-22 15:00:00,21.99,22.06,21.98,22.05,1116654.787360418,8.4083,8.4351,8.4045,8.4313,1116654.7874
2014-09-22 15:30:00,22.05,22.1,22.05,22.08,3716322.16678546,8.4313,8.4504,8.4313,8.4428,3716322.1668
2014-09-23 09:30:00,22.03,22.15,21.96,22.13,1529104.300308862,8.4236,8.4695,8.3969,8.4619,1529104.3003
2014-09-23 10:00:00,22.12,22.2,22.09,22.12,1488239.48681397,8.4581,8.4886,8.4466,8.4581,1488239.4868
2014-09-23 10:30:00,22.12,22.19,22.06,22.16,1804229.0330244715,8.4581,8.4848,8.4351,8.4733,1804229.033
2014-09-23 11:00:00,22.16,22.2,22.12,22.16,1367308.1492040865,8.4733,8.4886,8.4581,8.4733,1367308.1492
2014-09-23 11:30:00,22.16,22.24,22.16,22.22,1486576.383939178,8.4733,8.5039,8.4733,8.4963,1486576.3839
2014-09-23 12:00:00,22.22,22.22,22.17,22.21,855310.0498930863,8.4963,8.4963,8.4772,8.4925,855310.0499
2014-09-23 12:30:00,22.2,22.3,22.2,22.29,1533143.2644333572,8.4886,8.5269,8.4886,8.5231,1533143.2644
2014-09-23 13:00:00,22.29,22.3,22.24,22.27,1827274.8871465907,8.5231,8.5269,8.5039,8.5154,1827274.8871
2014-09-23 13:30:00,22.27,22.28,22.17,22.18,999287.2416250892,8.5154,8.5192,8.4772,8.481,999287.2416
2014-09-23 14:00:00,22.18,22.25,22.17,22.25,1352102.6372059872,8.481,8.5078,8.4772,8.5078,1352102.6372
2014-09-23 14:30:00,22.24,22.27,22.19,22.22,1066524.1149916844,8.5039,8.5154,8.4848,8.4963,1066524.115
2014-09-23 15:00:00,22.22,22.27,22.21,22.26,1247089.569969114,8.4963,8.5154,8.4925,8.5116,1247089.57
2014-09-23 15:30:00,22.26,22.32,22.19,22.19,3836065.573770492,8.5116,8.5345,8.4848,8.4848,3836065.5738
2014-09-24 09:30:00,22.22,22.39,22.15,22.29,1971964.8372535044,8.4963,8.5613,8.4695,8.5231,1971964.8373
2014-09-24 10:00:00,22.28,22.3,22.16,22.23,1095747.2083630315,8.5192,8.5269,8.4733,8.5001,1095747.2084
2014-09-24 10:30:00,22.23,22.27,22.18,22.22,1237586.1249703018,8.5001,8.5154,8.481,8.4963,1237586.125
2014-09-24 11:00:00,22.22,22.27,22.19,22.27,1396293.6564504632,8.4963,8.5154,8.4848,8.5154,1396293.6565
2014-09-24 11:30:00,22.27,22.29,22.24,22.27,1399619.8622000476,8.5154,8.5231,8.5039,8.5154,1399619.8622
2014-09-24 12:00:00,22.26,22.27,22.2,22.24,675932.5255405084,8.5116,8.5154,8.4886,8.5039,675932.5255
2014-09-24 12:30:00,22.24,22.25,22.21,22.24,527916.3696840105,8.5039,8.5078,8.4925,8.5039,527916.3697
2014-09-24 13:00:00,22.24,22.25,22.21,22.22,870515.5618911856,8.5039,8.5078,8.4925,8.4963,870515.5619
2014-09-24 13:30:00,22.22,22.25,22.22,22.24,1057258.2561178429,8.4963,8.5078,8.4963,8.5039,1057258.2561
2014-09-24 14:00:00,22.24,22.28,22.21,22.24,832501.7818959373,8.5039,8.5192,8.4925,8.5039,832501.7819
2014-09-24 14:30:00,22.24,22.28,22.23,22.25,1065811.3566167736,8.5039,8.5192,8.5001,8.5078,1065811.3566
2014-09-24 15:00:00,22.25,22.27,22.22,22.26,1172725.1128534095,8.5078,8.5154,8.4963,8.5116,1172725.1129
2014-09-24 15:30:00,22.25,22.31,22.24,22.27,2698503.207412687,8.5078,8.5307,8.5039,8.5154,2698503.2074
2014-09-25 09:30:00,22.2,22.28,22.11,22.16,1671180.8030411024,8.4886,8.5192,8.4542,8.4733,1671180.803
2014-09-25 10:00:00,22.15,22.16,21.96,22.04,1865763.83939178,8.4695,8.4733,8.3969,8.4275,1865763.8394
2014-09-25 10:30:00,22.04,22.08,21.97,22.07,1305535.756711808,8.4275,8.4428,8.4007,8.4389,1305535.7567
2014-09-25 11:00:00,22.07,22.07,21.95,22.01,919695.889760038,8.4389,8.4389,8.393,8.416,919695.8898
2014-09-25 11:30:00,22.01,22.04,21.95,21.95,820622.4756474223,8.416,8.4275,8.393,8.393,820622.4756
2014-09-25 12:00:00,21.95,21.99,21.9,21.92,922071.7510097412,8.393,8.4083,8.3739,8.3816,922071.751
2014-09-25 12:30:00,21.91,21.98,21.91,21.96,582323.5923022096,8.3778,8.4045,8.3778,8.3969,582323.5923
2014-09-25 13:00:00,21.96,22.01,21.93,22.0,732240.4371584699,8.3969,8.416,8.3854,8.4122,732240.4372
2014-09-25 13:30:00,22.0,22.03,21.91,21.95,989783.796626277,8.4122,8.4236,8.3778,8.393,989783.7966
2014-09-25 14:00:00,21.95,21.97,21.93,21.95,535756.7118080304,8.393,8.4007,8.3854,8.393,535756.7118
2014-09-25 14:30:00,21.96,22.03,21.95,21.99,616535.9942979331,8.3969,8.4236,8.393,8.4083,616535.9943
2014-09-25 15:00:00,21.99,21.99,21.94,21.95,668092.1834164885,8.4083,8.4083,8.3892,8.393,668092.1834
2014-09-25 15:30:00,21.94,22.03,21.93,21.95,3333808.505583274,8.3892,8.4236,8.3854,8.393,3333808.5056
2014-09-26 09:30:00,21.89,22.08,21.87,22.04,1450463.292943692,8.3701,8.4428,8.3625,8.4275,1450463.2929
2014-09-26 10:00:00,22.04,22.12,21.98,21.98,1196721.31147541,8.4275,8.4581,8.4045,8.4045,1196721.3115
2014-09-26 10:30:00,21.98,22.04,21.94,22.0,1073414.1126158233,8.4045,8.4275,8.3892,8.4122,1073414.1126
2014-09-26 11:00:00,22.0,22.0,21.92,21.94,553813.2573057733,8.4122,8.4122,8.3816,8.3892,553813.2573
2014-09-26 11:30:00,21.95,21.98,21.94,21.95,468757.42456640536,8.393,8.4045,8.3892,8.393,468757.4246
2014-09-26 12:00:00,21.95,22.03,21.95,22.02,551437.3960560703,8.393,8.4236,8.393,8.4198,551437.3961
2014-09-26 12:30:00,22.03,22.05,21.98,22.0,504395.3433119506,8.4236,8.4313,8.4045,8.4122,504395.3433
2014-09-26 13:00:00,22.0,22.03,21.98,22.0,326443.3357091946,8.4122,8.4236,8.4045,8.4122,326443.3357
2014-09-26 13:30:00,22.0,22.03,21.97,22.03,521026.3720598717,8.4122,8.4236,8.4007,8.4236,521026.3721
2014-09-26 14:00:00,22.03,22.18,22.02,22.18,1102162.03373723,8.4236,8.481,8.4198,8.481,1102162.0337
2014-09-26 14:30:00,22.18,22.37,22.18,22.34,3024708.956996912,8.481,8.5536,8.481,8.5422,3024708.957
2014-09-26 15:00:00,22.34,22.34,22.3,22.31,1578759.800427655,8.5422,8.5422,8.5269,8.5307,1578759.8004
2014-09-26 15:30:00,22.31,22.34,22.27,22.28,3272036.113090996,8.5307,8.5422,8.5154,8.5192,3272036.1131
2014-09-29 09:30:00,22.09,22.25,22.01,22.23,1917320.0285103351,8.4466,8.5078,8.416,8.5001,1917320.0285
2014-09-29 10:00:00,22.23,22.25,22.19,22.21,1510810.1686861487,8.5001,8.5078,8.4848,8.4925,1510810.1687
2014-09-29 10:30:00,22.21,22.26,22.17,22.25,1256593.0149679258,8.4925,8.5116,8.4772,8.5078,1256593.015
2014-09-29 11:00:00,22.25,22.31,22.24,22.25,1293656.450463293,8.5078,8.5307,8.5039,8.5078,1293656.4505
2014-09-29 11:30:00,22.25,22.25,22.22,22.23,633642.1952957948,8.5078,8.5078,8.4963,8.5001,633642.1953
2014-09-29 12:00:00,22.23,22.23,22.18,22.2,626752.197671656,8.5001,8.5001,8.481,8.4886,626752.1977
2014-09-29 12:30:00,22.2,22.2,22.14,22.19,629128.058921359,8.4886,8.4886,8.4657,8.4848,629128.0589
2014-09-29 13:00:00,22.19,22.2,22.14,22.16,576383.939177952,8.4848,8.4886,8.4657,8.4733,576383.9392
2014-09-29 13:30:00,22.16,22.19,22.14,22.15,746020.4324067475,8.4733,8.4848,8.4657,8.4695,746020.4324
2014-09-29 14:00:00,22.15,22.17,22.09,22.1,1012592.064623426,8.4695,8.4772,8.4466,8.4504,1012592.0646
2014-09-29 14:30:00,22.1,22.21,22.09,22.19,1246851.9838441436,8.4504,8.4925,8.4466,8.4848,1246851.9838
2014-09-29 15:00:00,22.19,22.23,22.19,22.22,1468519.838441435,8.4848,8.5001,8.4848,8.4963,1468519.8384
2014-09-29 15:30:00,22.22,22.23,22.16,22.17,1932763.1266334048,8.4963,8.5001,8.4733,8.4772,1932763.1266
2014-09-30 09:30:00,23.84,23.92,23.55,23.69,31354478.49845569,9.1157,9.1463,9.0048,9.0584,31354478.4985
2014-09-30 10:00:00,23.69,23.76,23.58,23.65,13081729.626989784,9.0584,9.0851,9.0163,9.0431,13081729.627
2014-09-30 10:30:00,23.66,23.95,23.64,23.66,19260394.39296745,9.0469,9.1578,9.0393,9.0469,19260394.393
2014-09-30 11:00:00,23.66,23.79,23.64,23.76,10733190.781658351,9.0469,9.0966,9.0393,9.0851,10733190.7817
2014-09-30 11:30:00,23.76,23.83,23.72,23.79,7658826.324542647,9.0851,9.1119,9.0698,9.0966,7658826.3245
2014-09-30 12:00:00,23.79,23.88,23.77,23.81,6012354.478498456,9.0966,9.131,9.089,9.1043,6012354.4785
2014-09-30 12:30:00,23.8,23.95,23.78,23.89,8320978.854834878,9.1004,9.1578,9.0928,9.1348,8320978.8548
2014-09-30 13:00:00,23.9,24.12,23.89,23.97,9553575.671180803,9.1387,9.2228,9.1348,9.1654,9553575.6712
2014-09-30 13:30:00,23.97,23.97,23.89,23.92,4285816.108339273,9.1654,9.1654,9.1348,9.1463,4285816.1083
2014-09-30 14:00:00,23.92,23.96,23.86,23.96,4101686.8614872894,9.1463,9.1616,9.1234,9.1616,4101686.8615
2014-09-30 14:30:00,23.96,24.01,23.92,23.98,3889997.624138751,9.1616,9.1807,9.1463,9.1693,3889997.6241
2014-09-30 15:00:00,23.98,24.05,23.89,23.98,6252554.050843431,9.1693,9.196,9.1348,9.1693,6252554.0508
2014-09-30 15:30:00,23.99,23.99,23.83,23.84,11970776.906628652,9.1731,9.1731,9.1119,9.1157,11970776.9066
2014-10-01 09:30:00,23.21,23.5,23.19,23.41,9812544.547398431,8.8748,8.9857,8.8672,8.9513,9812544.5474
2014-10-01 10:00:00,23.4,23.55,23.33,23.44,7002851.033499644,8.9475,9.0048,8.9207,8.9628,7002851.0335
2014-10-01 10:30:00,23.44,23.47,23.36,23.45,3954858.636255643,8.9628,8.9743,8.9322,8.9666,3954858.6363
2014-10-01 11:00:00,23.46,23.6,23.43,23.52,3692801.1404134,8.9704,9.024,8.959,8.9934,3692801.1404
2014-10-01 11:30:00,23.52,23.55,23.43,23.49,2309574.720836303,8.9934,9.0048,8.959,8.9819,2309574.7208
2014-10-01 12:00:00,23.48,23.49,23.39,23.49,1555238.7740555953,8.9781,8.9819,8.9437,8.9819,1555238.7741
2014-10-01 12:30:00,23.49,23.51,23.37,23.41,1958184.842005227,8.9819,8.9895,8.936,8.9513,1958184.842
2014-10-01 13:00:00,23.4,23.43,23.37,23.42,1568543.597053932,8.9475,8.959,8.936,8.9551,1568543.5971
2014-10-01 13:30:00,23.42,23.43,23.37,23.39,1658113.5661677355,8.9551,8.959,8.936,8.9437,1658113.5662
2014-10-01 14:00:00,23.39,23.42,23.37,23.39,1774768.353528154,8.9437,8.9551,8.936,8.9437,1774768.3535
2014-10-01 14:30:00,23.39,23.39,23.28,23.28,2735566.6429080544,8.9437,8.9437,8.9016,8.9016,2735566.6429
2014-10-01 15:00:00,23.28,23.28,23.14,23.23,6212164.40959848,8.9016,8.9016,8.8481,8.8825,6212164.4096
2014-10-01 15:30:00,23.23,23.36,23.23,23.34,6210738.892848657,8.8825,8.9322,8.8825,8.9245,6210738.8928
2014-10-02 09:30:00,23.25,23.41,23.19,23.22,2361606.082204799,8.8901,8.9513,8.8672,8.8787,2361606.0822
2014-10-02 10:00:00,23.21,23.26,23.08,23.08,2224518.888096935,8.8748,8.894,8.8251,8.8251,2224518.8881
2014-10-02 10:30:00,23.09,23.12,23.0,23.02,2749109.052031361,8.829,8.8404,8.7945,8.8022,2749109.052
2014-10-02 11:00:00,23.02,23.1,23.01,23.05,1893323.8298883345,8.8022,8.8328,8.7984,8.8137,1893323.8299
2014-10-02 11:30:00,23.05,23.06,22.92,22.96,1899976.241387503,8.8137,8.8175,8.7639,8.7792,1899976.2414
2014-10-02 12:00:00,22.96,23.04,22.94,22.99,1163696.840104538,8.7792,8.8098,8.7716,8.7907,1163696.8401
2014-10-02 12:30:00,22.99,23.09,22.88,23.08,1497505.345687812,8.7907,8.829,8.7487,8.8251,1497505.3457
2014-10-02 13:00:00,23.08,23.15,23.05,23.12,965312.425754336,8.8251,8.8519,8.8137,8.8404,965312.4258
2014-10-02 13:30:00,23.12,23.15,23.0,23.01,1333570.9194583036,8.8404,8.8519,8.7945,8.7984,1333570.9195
2014-10-02 14:00:00,23.01,23.15,23.01,23.12,1223093.3713471133,8.7984,8.8519,8.7984,8.8404,1223093.3713
2014-10-02 14:30:00,23.11,23.12,23.01,23.04,1457115.7044428606,8.8366,8.8404,8.7984,8.8098,1457115.7044
2014-10-02 15:00:00,23.05,23.05,23.0,23.02,3250890.9479686385,8.8137,8.8137,8.7945,8.8022,3250890.948
2014-10-02 15:30:00,23.02,23.14,23.01,23.09,4306010.928961749,8.8022,8.8481,8.7984,8.829,4306010.929
2014-10-03 09:30:00,23.23,23.23,22.97,23.04,3054407.222618199,8.8825,8.8825,8.7831,8.8098,3054407.2226
2014-10-03 10:00:00,23.04,23.18,23.04,23.15,1652649.085293419,8.8098,8.8634,8.8098,8.8519,1652649.0853
2014-10-03 10:30:00,23.15,23.17,23.08,23.11,1453314.3264433355,8.8519,8.8595,8.8251,8.8366,1453314.3264
2014-10-03 11:00:00,23.1,23.12,23.01,23.07,949631.741506296,8.8328,8.8404,8.7984,8.8213,949631.7415
2014-10-03 11:30:00,23.07,23.09,22.96,22.97,783796.6262770254,8.8213,8.829,8.7792,8.7831,783796.6263
2014-10-03 12:00:00,22.98,22.99,22.95,22.95,997624.138750297,8.7869,8.7907,8.7754,8.7754,997624.1388
2014-10-03 12:30:00,22.96,23.0,22.92,22.93,818009.0282727489,8.7792,8.7945,8.7639,8.7678,818009.0283
2014-10-03 13:00:00,22.93,22.95,22.91,22.93,896174.8633879782,8.7678,8.7754,8.7601,8.7678,896174.8634
2014-10-03 13:30:00,22.93,22.93,22.83,22.85,1230220.9550962225,8.7678,8.7678,8.7295,8.7372,1230220.9551
2014-10-03 14:00:00,22.85,22.89,22.84,22.86,1103825.1366120218,8.7372,8.7525,8.7334,8.741,1103825.1366
2014-10-03 14:30:00,22.87,22.89,22.83,22.84,966975.528629128,8.7448,8.7525,8.7295,8.7334,966975.5286
2014-10-03 15:00:00,22.84,22.85,22.8,22.85,1259444.0484675695,8.7334,8.7372,8.7181,8.7372,1259444.0485
2014-10-03 15:30:00,22.85,22.94,22.85,22.91,3618674.2694226657,8.7372,8.7716,8.7372,8.7601,3618674.2694
2014-10-06 09:30:00,22.93,22.96,22.82,22.9,2177952.007602756,8.7678,8.7792,8.7257,8.7563,2177952.0076
2014-10-06 10:00:00,22.9,22.94,22.79,22.82,1873604.1815158,8.7563,8.7716,8.7142,8.7257,1873604.1815
2014-10-06 10:30:00,22.82,22.91,22.75,22.76,1372772.6300784035,8.7257,8.7601,8.6989,8.7028,1372772.6301
2014-10-06 11:00:00,22.76,22.8,22.71,22.74,976954.1458778807,8.7028,8.7181,8.6837,8.6951,976954.1459
2014-10-06 11:30:00,22.75,22.81,22.64,22.65,1387740.5559515324,8.6989,8.7219,8.6569,8.6607,1387740.556
2014-10-06 12:00:00,22.65,22.67,22.59,22.61,1165359.94297933,8.6607,8.6684,8.6378,8.6454,1165359.943
2014-10-06 12:30:00,22.61,22.64,22.53,22.62,1458541.2211926824,8.6454,8.6569,8.6148,8.6492,1458541.2212
2014-10-06 13:00:00,22.62,22.7,22.61,22.7,868614.8728914232,8.6492,8.6798,8.6454,8.6798,868614.8729
2014-10-06 13:30:00,22.69,22.71,22.66,22.69,1004989.3086243764,8.676,8.6837,8.6645,8.676,1004989.3086
2014-10-06 14:00:00,22.7,22.7,22.65,22.67,583749.1090520314,8.6798,8.6798,8.6607,8.6684,583749.1091
2014-10-06 14:30:00,22.68,22.69,22.61,22.61,820147.3033974816,8.6722,8.676,8.6454,8.6454,820147.3034
2014-10-06 15:00:00,22.61,22.62,22.56,22.58,1694701.8294131623,8.6454,8.6492,8.6263,8.6339,1694701.8294
2014-10-06 15:30:00,22.58,22.58,22.51,22.54,3250653.3618436684,8.6339,8.6339,8.6072,8.6186,3250653.3618
2014-10-07 09:30:00,22.43,22.54,22.39,22.47,2933951.057258256,8.5766,8.6186,8.5613,8.5919,2933951.0573
2014-10-07 10:00:00,22.46,22.54,22.46,22.52,2031123.7823711096,8.5881,8.6186,8.5881,8.611,2031123.7824
2014-10-07 10:30:00,22.52,22.59,22.38,22.38,1534568.781183179,8.611,8.6378,8.5575,8.5575,1534568.7812
2014-10-07 11:00:00,22.4,22.49,22.38,22.48,1484913.2810643858,8.5651,8.5995,8.5575,8.5957,1484913.2811
2014-10-07 11:30:00,22.48,22.56,22.48,22.51,1062722.7369921596,8.5957,8.6263,8.5957,8.6072,1062722.737
2014-10-07 12:00:00,22.51,22.59,22.49,22.59,1423853.6469470183,8.6072,8.6378,8.5995,8.6378,1423853.6469
2014-10-07 12:30:00,22.59,22.59,22.49,22.49,989308.6243763363,8.6378,8.6378,8.5995,8.5995,989308.6244
2014-10-07 13:00:00,22.5,22.53,22.46,22.52,753385.6022808268,8.6034,8.6148,8.5881,8.611,753385.6023
2014-10-07 13:30:00,22.52,22.53,22.43,22.46,997861.7248752674,8.611,8.6148,8.5766,8.5881,997861.7249
2014-10-07 14:00:00,22.47,22.5,22.42,22.43,849845.5690187693,8.5919,8.6034,8.5728,8.5766,849845.569
2014-10-07 14:30:00,22.43,22.43,22.39,22.4,1067474.4594915658,8.5766,8.5766,8.5613,8.5651,1067474.4595
2014-10-07 15:00:00,22.4,22.43,22.34,22.39,1854834.8776431456,8.5651,8.5766,8.5422,8.5613,1854834.8776
2014-10-07 15:30:00,22.39,22.41,22.28,22.29,3363981.943454502,8.5613,8.5689,8.5192,8.5231,3363981.9435
2014-10-08 09:30:00,22.43,22.67,22.4,22.52,5059634.117367546,8.5766,8.6684,8.5651,8.611,5059634.1174
2014-10-08 10:00:00,22.53,22.61,22.51,22.59,4310049.893086243,8.6148,8.6454,8.6072,8.6378,4310049.8931
2014-10-08 10:30:00,22.59,22.6,22.46,22.51,2503207.412687099,8.6378,8.6416,8.5881,8.6072,2503207.4127
2014-10-08 11:00:00,22.5,22.58,22.43,22.56,1796388.6909004515,8.6034,8.6339,8.5766,8.6263,1796388.6909
2014-10-08 11:30:00,22.56,22.6,22.51,22.59,1186742.6942266573,8.6263,8.6416,8.6072,8.6378,1186742.6942
2014-10-08 12:00:00,22.59,22.62,22.53,22.54,1025421.7153718224,8.6378,8.6492,8.6148,8.6186,1025421.7154
2014-10-08 12:30:00,22.54,22.57,22.52,22.56,851983.8441435021,8.6186,8.6301,8.611,8.6263,851983.8441
2014-10-08 13:00:00,22.56,22.61,22.53,22.53,818484.2005226895,8.6263,8.6454,8.6148,8.6148,818484.2005
2014-10-08 13:30:00,22.53,22.56,22.52,22.54,1222855.7852221432,8.6148,8.6263,8.611,8.6186,1222855.7852
2014-10-08 14:00:00,22.54,22.79,22.53,22.77,2443335.709194583,8.6186,8.7142,8.6148,8.7066,2443335.7092
2014-10-08 14:30:00,22.77,22.83,22.7,22.75,1582561.1784271798,8.7066,8.7295,8.6798,8.6989,1582561.1784
2014-10-08 15:00:00,22.75,22.96,22.75,22.96,2471133.2858161083,8.6989,8.7792,8.6989,8.7792,2471133.2858
2014-10-08 15:30:00,22.96,23.01,22.91,22.94,6576146.353052982,8.7792,8.7984,8.7601,8.7716,6576146.3531
2014-10-09 09:30:00,22.8,22.81,22.62,22.72,1803753.8607745308,8.7181,8.7219,8.6492,8.6875,1803753.8608
2014-10-09 10:00:00,22.71,22.77,22.67,22.72,1569018.7693038727,8.6837,8.7066,8.6684,8.6875,1569018.7693
2014-10-09 10:30:00,22.72,22.77,22.62,22.77,1472321.2164409598,8.6875,8.7066,8.6492,8.7066,1472321.2164
2014-10-09 11:00:00,22.77,22.82,22.7,22.71,1510572.5825611784,8.7066,8.7257,8.6798,8.6837,1510572.5826
2014-10-09 11:30:00,22.71,22.73,22.46,22.49,1192444.7612259444,8.6837,8.6913,8.5881,8.5995,1192444.7612
2014-10-09 12:00:00,22.49,22.52,22.38,22.38,1089094.7968638632,8.5995,8.611,8.5575,8.5575,1089094.7969
2014-10-09 12:30:00,22.38,22.46,22.35,22.43,937039.67688287,8.5575,8.5881,8.546,8.5766,937039.6769
2014-10-09 13:00:00,22.44,22.44,22.3,22.38,1068187.2178664766,8.5804,8.5804,8.5269,8.5575,1068187.2179
2014-10-09 13:30:00,22.38,22.43,22.33,22.37,1522451.8888096935,8.5575,8.5766,8.5384,8.5536,1522451.8888
2014-10-09 14:00:00,22.36,22.37,22.27,22.31,1098123.0696127347,8.5498,8.5536,8.5154,8.5307,1098123.0696
2014-10-09 14:30:00,22.31,22.39,22.27,22.3,1080541.6963649322,8.5307,8.5613,8.5154,8.5269,1080541.6964
2014-10-09 15:00:00,22.3,22.37,22.27,22.34,1133523.4022333096,8.5269,8.5536,8.5154,8.5422,1133523.4022
2014-10-09 15:30:00,22.34,22.39,22.22,22.25,2771679.7339035403,8.5422,8.5613,8.4963,8.5078,2771679.7339
2014-10-10 09:30:00,22.22,22.24,22.07,22.07,1945830.3635067712,8.4963,8.5039,8.4389,8.4389,1945830.3635
2014-10-10 10:00:00,22.07,22.07,21.94,21.95,1713233.547160846,8.4389,8.4389,8.3892,8.393,1713233.5472
2014-10-10 10:30:00,21.95,22.06,21.91,21.95,1323117.1299596103,8.393,8.4351,8.3778,8.393,1323117.13
2014-10-10 11:00:00,21.95,22.0,21.82,21.91,1668092.1834164886,8.393,8.4122,8.3433,8.3778,1668092.1834
2014-10-10 11:30:00,21.91,21.98,21.88,21.93,1512235.6854359703,8.3778,8.4045,8.3663,8.3854,1512235.6854
2014-10-10 12:00:00,21.93,22.11,21.92,22.08,1107388.9284865763,8.3854,8.4542,8.3816,8.4428,1107388.9285
2014-10-10 12:30:00,22.08,22.19,22.06,22.07,784509.3846519364,8.4428,8.4848,8.4351,8.4389,784509.3847
2014-10-10 13:00:00,22.07,22.09,21.95,21.97,457115.70444286056,8.4389,8.4466,8.393,8.4007,457115.7044
2014-10-10 13:30:00,21.97,22.03,21.97,22.0,639344.262295082,8.4007,8.4236,8.4007,8.4122,639344.2623
2014-10-10 14:00:00,22.0,22.04,21.93,21.94,460917.0824423854,8.4122,8.4275,8.3854,8.3892,460917.0824
2014-10-10 14:30:00,21.94,21.98,21.9,21.94,1241387.5029698266,8.3892,8.4045,8.3739,8.3892,1241387.503
2014-10-10 15:00:00,21.94,21.96,21.89,21.92,1270135.4240912332,8.3892,8.3969,8.3701,8.3816,1270135.4241
2014-10-10 15:30:00,21.92,21.92,21.83,21.83,3441197.4340698505,8.3816,8.3816,8.3472,8.3472,3441197.4341
2014-10-13 09:30:00,21.76,21.86,21.62,21.71,1434069.8503207413,8.3204,8.3586,8.2669,8.3013,1434069.8503
2014-10-13 10:00:00,21.71,21.8,21.57,21.57,965312.425754336,8.3013,8.3357,8.2477,8.2477,965312.4258
2014-10-13 10:30:00,21.57,21.66,21.44,21.62,1231646.4718460443,8.2477,8.2822,8.198,8.2669,1231646.4718
2014-10-13 11:00:00,21.62,21.73,21.55,21.58,1121168.923734854,8.2669,8.3089,8.2401,8.2516,1121168.9237
2014-10-13 11:30:00,21.58,21.68,21.56,21.59,1070087.9068662392,8.2516,8.2898,8.2439,8.2554,1070087.9069
2014-10-13 12:00:00,21.59,21.62,21.54,21.62,1313138.5127108577,8.2554,8.2669,8.2363,8.2669,1313138.5127
2014-10-13 12:30:00,21.62,21.66,21.58,21.58,1476835.3528153957,8.2669,8.2822,8.2516,8.2516,1476835.3528
2014-10-13 13:00:00,21.58,21.6,21.44,21.58,1749346.6381563316,8.2516,8.2592,8.198,8.2516,1749346.6382
2014-10-13 13:30:00,21.58,21.63,21.51,21.54,1169874.0793537658,8.2516,8.2707,8.2248,8.2363,1169874.0794
2014-10-13 14:00:00,21.55,21.62,21.51,21.54,942504.157757187,8.2401,8.2669,8.2248,8.2363,942504.1578
2014-10-13 14:30:00,21.54,21.54,21.41,21.43,1135661.6773580422,8.2363,8.2363,8.1866,8.1942,1135661.6774
2014-10-13 15:00:00,21.43,21.44,21.34,21.34,1146828.2252316466,8.1942,8.198,8.1598,8.1598,1146828.2252
2014-10-13 15:30:00,21.34,21.34,21.2,21.24,5177239.249227845,8.1598,8.1598,8.1063,8.1216,5177239.2492
2014-10-14 09:30:00,21.43,21.47,21.3,21.32,2335709.1945830365,8.1942,8.2095,8.1445,8.1522,2335709.1946
2014-10-14 10:00:00,21.32,21.44,21.2,21.23,2485150.867189356,8.1522,8.198,8.1063,8.1177,2485150.8672
2014-10-14 10:30:00,21.22,21.45,21.2,21.37,1551912.568306011,8.1139,8.2019,8.1063,8.1713,1551912.5683
2014-10-14 11:00:00,21.37,21.44,21.34,21.39,1501306.7236873368,8.1713,8.198,8.1598,8.1789,1501306.7237
2014-10-14 11:30:00,21.39,21.53,21.38,21.49,1477548.1111903065,8.1789,8.2325,8.1751,8.2172,1477548.1112
2014-10-14 12:00:00,21.49,21.68,21.41,21.53,4336897.125207888,8.2172,8.2898,8.1866,8.2325,4336897.1252
2014-10-14 12:30:00,21.53,21.53,21.4,21.42,1995723.4497505347,8.2325,8.2325,8.1827,8.1904,1995723.4498
2014-10-14 13:00:00,21.42,21.48,21.4,21.42,890710.3825136612,8.1904,8.2133,8.1827,8.1904,890710.3825
2014-10-14 13:30:00,21.42,21.44,21.36,21.42,1258018.5317177477,8.1904,8.198,8.1675,8.1904,1258018.5317
2014-10-14 14:00:00,21.41,21.46,21.32,21.34,1198384.414350202,8.1866,8.2057,8.1522,8.1598,1198384.4144
2014-10-14 14:30:00,21.34,21.38,21.31,21.34,1541221.1926823475,8.1598,8.1751,8.1483,8.1598,1541221.1927
2014-10-14 15:00:00,21.34,21.36,21.25,21.31,1700166.3102874793,8.1598,8.1675,8.1254,8.1483,1700166.3103
2014-10-14 15:30:00,21.31,21.39,21.25,21.29,3145165.1223568544,8.1483,8.1789,8.1254,8.1407,3145165.1224
2014-10-15 09:30:00,21.07,21.16,20.59,21.04,4041577.571869803,8.0566,8.091,7.873,8.0451,4041577.5719
2014-10-15 10:00:00,21.04,21.17,20.94,20.95,1428842.9555713946,8.0451,8.0948,8.0069,8.0107,1428842.9556
2014-10-15 10:30:00,20.96,21.07,20.91,21.02,1189831.313851271,8.0145,8.0566,7.9954,8.0374,1189831.3139
2014-10-15 11:00:00,21.01,21.08,20.88,20.88,1271323.354716085,8.0336,8.0604,7.9839,7.9839,1271323.3547
2014-10-15 11:30:00,20.89,20.93,20.78,20.89,1572820.1473033975,7.9877,8.003,7.9457,7.9877,1572820.1473
2014-10-15 12:00:00,20.88,20.89,20.78,20.83,926110.715134236,7.9839,7.9877,7.9457,7.9648,926110.7151
2014-10-15 12:30:00,20.83,20.85,20.72,20.85,1330719.8859586602,7.9648,7.9724,7.9227,7.9724,1330719.886
2014-10-15 13:00:00,20.85,20.88,20.69,20.7,1864100.736516988,7.9724,7.9839,7.9113,7.9151,1864100.7365
2014-10-15 13:30:00,20.7,20.83,20.69,20.77,1572820.1473033975,7.9151,7.9648,7.9113,7.9419,1572820.1473
2014-10-15 14:00:00,20.78,20.89,20.76,20.87,2563079.116179616,7.9457,7.9877,7.938,7.9801,2563079.1162
2014-10-15 14:30:00,20.87,20.98,20.84,20.88,2432881.91969589,7.9801,8.0221,7.9686,7.9839,2432881.9197
2014-10-15 15:00:00,20.89,21.03,20.87,20.99,4192444.761225944,7.9877,8.0413,7.9801,8.026,4192444.7612
2014-10-15 15:30:00,20.99,21.18,20.98,21.15,7551437.396056071,8.026,8.0986,8.0221,8.0872,7551437.3961
2014-10-16 09:30:00,20.42,20.49,19.92,20.13,14134473.74673319,7.808,7.8348,7.6168,7.6971,14134473.7467
2014-10-16 10:00:00,20.12,20.16,19.83,19.89,7222618.199097173,7.6933,7.7086,7.5824,7.6054,7222618.1991
2014-10-16 10:30:00,19.89,19.95,19.79,19.83,6484675.694939416,7.6054,7.6283,7.5671,7.5824,6484675.6949
2014-10-16 11:00:00,19.83,19.87,19.5,19.76,11719885.958660014,7.5824,7.5977,7.4562,7.5557,11719885.9587
2014-10-16 11:30:00,19.76,19.98,19.76,19.84,6026134.473746734,7.5557,7.6398,7.5557,7.5862,6026134.4737
2014-10-16 12:00:00,19.84,19.97,19.78,19.95,3399857.448325018,7.5862,7.636,7.5633,7.6283,3399857.4483
2014-10-16 12:30:00,19.95,20.06,19.79,20.04,3902589.688762176,7.6283,7.6704,7.5671,7.6627,3902589.6888
2014-10-16 13:00:00,20.04,20.1,19.8,19.96,4995010.691375623,7.6627,7.6857,7.571,7.6321,4995010.6914
2014-10-16 13:30:00,19.96,20.13,19.9,19.99,3669755.2862912808,7.6321,7.6971,7.6092,7.6436,3669755.2863
2014-10-16 14:00:00,19.99,20.14,19.99,20.06,4016393.442622951,7.6436,7.701,7.6436,7.6704,4016393.4426
2014-10-16 14:30:00,20.06,20.09,20.03,20.06,3488477.0729389405,7.6704,7.6818,7.6589,7.6704,3488477.0729
2014-10-16 15:00:00,20.06,20.29,20.04,20.27,4272511.285340936,7.6704,7.7583,7.6627,7.7507,4272511.2853
2014-10-16 15:30:00,20.27,20.27,20.15,20.16,7815157.994773106,7.7507,7.7507,7.7048,7.7086,7815157.9948
2014-10-17 09:30:00,20.32,20.39,20.21,20.36,4351627.464956047,7.7698,7.7965,7.7277,7.7851,4351627.465
2014-10-17 10:00:00,20.36,20.45,20.28,20.32,3053932.0503682587,7.7851,7.8195,7.7545,7.7698,3053932.0504
2014-10-17 10:30:00,20.33,20.35,20.21,20.33,2844143.502019482,7.7736,7.7813,7.7277,7.7736,2844143.502
2014-10-17 11:00:00,20.34,20.41,20.28,20.31,1546685.6735566645,7.7774,7.8042,7.7545,7.766,1546685.6736
2014-10-17 11:30:00,20.3,20.34,20.26,20.27,1823711.0952720365,7.7621,7.7774,7.7468,7.7507,1823711.0953
2014-10-17 12:00:00,20.27,20.35,20.25,20.28,1574008.077928249,7.7507,7.7813,7.743,7.7545,1574008.0779
2014-10-17 12:30:00,20.28,20.3,20.22,20.25,1306961.27346163,7.7545,7.7621,7.7315,7.743,1306961.2735
2014-10-17 13:00:00,20.25,20.27,20.22,20.22,943692.0883820384,7.743,7.7507,7.7315,7.7315,943692.0884
2014-10-17 13:30:00,20.22,20.27,20.2,20.25,1253029.2230933714,7.7315,7.7507,7.7239,7.743,1253029.2231
2014-10-17 14:00:00,20.25,20.27,20.2,20.23,1676645.2839154194,7.743,7.7507,7.7239,7.7354,1676645.2839
2014-10-17 14:30:00,20.23,20.26,20.19,20.22,1178427.1798526966,7.7354,7.7468,7.7201,7.7315,1178427.1799
2014-10-17 15:00:00,20.22,20.27,20.17,20.25,1707769.066286529,7.7315,7.7507,7.7124,7.743,1707769.0663
2014-10-17 15:30:00,20.25,20.31,20.18,20.19,3741743.882157282,7.743,7.766,7.7163,7.7201,3741743.8822
2014-10-20 09:30:00,20.21,20.53,20.17,20.52,2857923.4972677594,7.7277,7.8501,7.7124,7.8463,2857923.4973
2014-10-20 10:00:00,20.52,20.78,20.49,20.7,2949631.741506296,7.8463,7.9457,7.8348,7.9151,2949631.7415
2014-10-20 10:30:00,20.7,20.74,20.6,20.61,2480399.14468995,7.9151,7.9304,7.8768,7.8807,2480399.1447
2014-10-20 11:00:00,20.62,20.64,20.53,20.63,1647184.604419102,7.8845,7.8921,7.8501,7.8883,1647184.6044
2014-10-20 11:30:00,20.63,20.65,20.6,20.61,1498218.1040627228,7.8883,7.896,7.8768,7.8807,1498218.1041
2014-10-20 12:00:00,20.61,20.65,20.61,20.63,960085.5310049892,7.8807,7.896,7.8807,7.8883,960085.531
2014-10-20 12:30:00,20.62,20.63,20.6,20.62,1351865.051081017,7.8845,7.8883,7.8768,7.8845,1351865.0511
2014-10-20 13:00:00,20.62,20.63,20.54,20.57,1363269.185079591,7.8845,7.8883,7.8539,7.8654,1363269.1851
2014-10-20 13:30:00,20.57,20.58,20.52,20.53,1305060.584461867,7.8654,7.8692,7.8463,7.8501,1305060.5845
2014-10-20 14:00:00,20.53,20.62,20.53,20.59,1485626.0394392968,7.8501,7.8845,7.8501,7.873,1485626.0394
2014-10-20 14:30:00,20.58,20.64,20.58,20.64,1461154.6685673555,7.8692,7.8921,7.8692,7.8921,1461154.6686
2014-10-20 15:00:00,20.64,20.73,20.64,20.73,2745782.846281777,7.8921,7.9266,7.8921,7.9266,2745782.8463
2014-10-20 15:30:00,20.73,20.75,20.68,20.71,4254929.912093134,7.9266,7.9342,7.9074,7.9189,4254929.9121
2014-10-21 09:30:00,20.9,21.11,20.84,20.98,3715134.236160609,7.9916,8.0719,7.9686,8.0221,3715134.2362
2014-10-21 10:00:00,20.98,21.02,20.97,21.01,1768115.9420289856,8.0221,8.0374,8.0183,8.0336,1768115.942
2014-10-21 10:30:00,21.01,21.11,21.01,21.06,1573532.9056783083,8.0336,8.0719,8.0336,8.0527,1573532.9057
2014-10-21 11:00:00,21.06,21.18,21.05,21.18,1674507.0087906867,8.0527,8.0986,8.0489,8.0986,1674507.0088
2014-10-21 11:30:00,21.18,21.23,21.14,21.17,2157994.7731052507,8.0986,8.1177,8.0833,8.0948,2157994.7731
2014-10-21 12:00:00,21.18,21.2,21.15,21.17,1261344.737467332,8.0986,8.1063,8.0872,8.0948,1261344.7375
2014-10-21 12:30:00,21.17,21.18,21.1,21.11,845093.8465193633,8.0948,8.0986,8.068,8.0719,845093.8465
2014-10-21 13:00:00,21.11,21.13,21.06,21.06,1038488.9522451888,8.0719,8.0795,8.0527,8.0527,1038488.9522
2014-10-21 13:30:00,21.06,21.29,21.06,21.12,2256593.014967926,8.0527,8.1407,8.0527,8.0757,2256593.015
2014-10-21 14:00:00,21.12,21.32,21.11,21.32,1613209.7885483487,8.0757,8.1522,8.0719,8.1522,1613209.7885
2014-10-21 14:30:00,21.32,21.42,21.31,21.33,2592539.7956759324,8.1522,8.1904,8.1483,8.156,2592539.7957
2014-10-21 15:00:00,21.33,21.38,21.3,21.38,1900451.413637444,8.156,8.1751,8.1445,8.1751,1900451.4136
2014-10-21 15:30:00,21.38,21.45,21.37,21.41,6045616.535994298,8.1751,8.2019,8.1713,8.1866,6045616.536
2014-10-22 09:30:00,21.55,21.71,21.47,21.7,2557139.463055358,8.2401,8.3013,8.2095,8.2975,2557139.4631
2014-10-22 10:00:00,21.7,21.72,21.61,21.66,1935851.7462580183,8.2975,8.3051,8.263,8.2822,1935851.7463
2014-10-22 10:30:00,21.67,21.72,21.63,21.63,1943216.9161320976,8.286,8.3051,8.2707,8.2707,1943216.9161
2014-10-22 11:00:00,21.63,21.65,21.59,21.6,1097172.725112853,8.2707,8.2783,8.2554,8.2592,1097172.7251
2014-10-22 11:30:00,21.6,21.67,21.6,21.63,933713.4711332858,8.2592,8.286,8.2592,8.2707,933713.4711
2014-10-22 12:00:00,21.63,21.65,21.59,21.62,1004989.3086243764,8.2707,8.2783,8.2554,8.2669,1004989.3086
2014-10-22 12:30:00,21.62,21.62,21.53,21.58,1614397.7191732004,8.2669,8.2669,8.2325,8.2516,1614397.7192
2014-10-22 13:00:00,21.58,21.59,21.5,21.52,1203136.136849608,8.2516,8.2554,8.221,8.2286,1203136.1368
2014-10-22 13:30:00,21.52,21.54,21.49,21.49,1242100.2613447376,8.2286,8.2363,8.2172,8.2172,1242100.2613
2014-10-22 14:00:00,21.49,21.53,21.47,21.48,1554526.0156806842,8.2172,8.2325,8.2095,8.2133,1554526.0157
2014-10-22 14:30:00,21.48,21.5,21.39,21.47,2358042.2903302447,8.2133,8.221,8.1789,8.2095,2358042.2903
2014-10-22 15:00:00,21.47,21.52,21.28,21.32,3319078.165835115,8.2095,8.2286,8.1369,8.1522,3319078.1658
2014-10-22 15:30:00,21.32,21.32,21.03,21.1,7308624.376336422,8.1522,8.1522,8.0413,8.068,7308624.3763
2014-10-23 09:30:00,21.29,21.31,21.2,21.27,2382751.2473271564,8.1407,8.1483,8.1063,8.133,2382751.2473
2014-10-23 10:00:00,21.27,21.37,21.26,21.28,2255880.256593015,8.133,8.1713,8.1292,8.1369,2255880.2566
2014-10-23 10:30:00,21.28,21.35,21.26,21.29,2244000.9503445,8.1369,8.1636,8.1292,8.1407,2244000.9503
2014-10-23 11:00:00,21.29,21.4,21.26,21.38,1771917.3200285104,8.1407,8.1827,8.1292,8.1751,1771917.32
2014-10-23 11:30:00,21.38,21.42,21.38,21.38,1367783.3214540272,8.1751,8.1904,8.1751,8.1751,1367783.3215
2014-10-23 12:00:00,21.38,21.38,21.35,21.38,859824.186267522,8.1751,8.1751,8.1636,8.1751,859824.1863
2014-10-23 12:30:00,21.38,21.38,21.33,21.35,916844.8562603944,8.1751,8.1751,8.156,8.1636,916844.8563
2014-10-23 13:00:00,21.35,21.38,21.35,21.37,727251.1285340936,8.1636,8.1751,8.1636,8.1713,727251.1285
2014-10-23 13:30:00,21.37,21.39,21.35,21.36,1242337.8474697075,8.1713,8.1789,8.1636,8.1675,1242337.8475
2014-10-23 14:00:00,21.36,21.44,21.36,21.44,996436.2081254456,8.1675,8.198,8.1675,8.198,996436.2081
2014-10-23 14:30:00,21.44,21.44,21.31,21.36,2011879.3062485151,8.198,8.198,8.1483,8.1675,2011879.3062
2014-10-23 15:00:00,21.35,21.42,21.32,21.42,2269422.665716322,8.1636,8.1904,8.1522,8.1904,2269422.6657
2014-10-23 15:30:00,21.42,21.5,21.36,21.37,2789736.2794012832,8.1904,8.221,8.1675,8.1713,2789736.2794
2014-10-24 09:30:00,21.43,21.49,21.28,21.39,1313138.5127108577,8.1942,8.2172,8.1369,8.1789,1313138.5127
2014-10-24 10:00:00,21.39,21.44,21.34,21.39,807792.824899026,8.1789,8.198,8.1598,8.1789,807792.8249
2014-10-24 10:30:00,21.39,21.45,21.36,21.45,768353.5281539558,8.1789,8.2019,8.1675,8.2019,768353.5282
2014-10-24 11:00:00,21.45,21.47,21.43,21.46,1019957.2344975054,8.2019,8.2095,8.1942,8.2057,1019957.2345
2014-10-24 11:30:00,21.46,21.5,21.45,21.46,995485.8636255644,8.2057,8.221,8.2019,8.2057,995485.8636
2014-10-24 12:00:00,21.46,21.47,21.45,21.45,1221192.682347351,8.2057,8.2095,8.2019,8.2019,1221192.6823
2014-10-24 12:30:00,21.45,21.54,21.45,21.5,833689.7125207888,8.2019,8.2363,8.2019,8.221,833689.7125
2014-10-24 13:00:00,21.5,21.52,21.49,21.5,550724.6376811594,8.221,8.2286,8.2172,8.221,550724.6377
2014-10-24 13:30:00,21.5,21.58,21.5,21.57,602043.2406747446,8.221,8.2516,8.221,8.2477,602043.2407
2014-10-24 14:00:00,21.57,21.58,21.5,21.5,790924.2100261345,8.2477,8.2516,8.221,8.221,790924.21
2014-10-24 14:30:00,21.5,21.52,21.45,21.46,849132.8106438584,8.221,8.2286,8.2019,8.2057,849132.8106
2014-10-24 15:00:00,21.46,21.5,21.44,21.5,897837.9662627702,8.2057,8.221,8.198,8.221,897837.9663
2014-10-24 15:30:00,21.49,21.57,21.47,21.51,2121644.0959847947,8.2172,8.2477,8.2095,8.2248,2121644.096
2014-10-27 09:30:00,21.51,21.67,21.45,21.51,1393680.20907579,8.2248,8.286,8.2019,8.2248,1393680.2091
2014-10-27 10:00:00,21.51,21.63,21.49,21.57,709194.5830363507,8.2248,8.2707,8.2172,8.2477,709194.583
2014-10-27 10:30:00,21.56,21.62,21.53,21.55,688999.7624138751,8.2439,8.2669,8.2325,8.2401,688999.7624
2014-10-27 11:00:00,21.56,21.61,21.54,21.56,790686.6239011642,8.2439,8.263,8.2363,8.2439,790686.6239
2014-10-27 11:30:00,21.56,21.57,21.49,21.5,782371.1095272036,8.2439,8.2477,8.2172,8.221,782371.1095
2014-10-27 12:00:00,21.49,21.55,21.48,21.54,896412.4495129485,8.2172,8.2401,8.2133,8.2363,896412.4495
2014-10-27 12:30:00,21.54,21.62,21.54,21.62,685435.9705393205,8.2363,8.2669,8.2363,8.2669,685435.9705
2014-10-27 13:00:00,21.62,21.67,21.57,21.58,473746.73319078167,8.2669,8.286,8.2477,8.2516,473746.7332
2014-10-27 13:30:00,21.58,21.58,21.48,21.49,797339.0354003327,8.2516,8.2516,8.2133,8.2172,797339.0354
2014-10-27 14:00:00,21.49,21.52,21.48,21.49,1060109.2896174863,8.2172,8.2286,8.2133,8.2172,1060109.2896
2014-10-27 14:30:00,21.49,21.53,21.49,21.51,870515.5618911856,8.2172,8.2325,8.2172,8.2248,870515.5619
2014-10-27 15:00:00,21.52,21.55,21.5,21.52,895462.1050130673,8.2286,8.2401,8.221,8.2286,895462.105
2014-10-27 15:30:00,21.52,21.6,21.51,21.54,2057733.4283677835,8.2286,8.2592,8.2248,8.2363,2057733.4284
2014-10-28 09:30:00,21.55,21.61,21.51,21.54,1311950.5820860062,8.2401,8.263,8.2248,8.2363,1311950.5821
2014-10-28 10:00:00,21.54,21.57,21.52,21.54,977429.3181278212,8.2363,8.2477,8.2286,8.2363,977429.3181
2014-10-28 10:30:00,21.55,21.55,21.52,21.55,804466.6191494417,8.2401,8.2401,8.2286,8.2401,804466.6191
2014-10-28 11:00:00,21.55,21.58,21.52,21.52,954621.0501306724,8.2401,8.2516,8.2286,8.2286,954621.0501
2014-10-28 11:30:00,21.52,21.54,21.47,21.47,1261344.737467332,8.2286,8.2363,8.2095,8.2095,1261344.7375
2014-10-28 12:00:00,21.47,21.51,21.47,21.49,692563.5542884296,8.2095,8.2248,8.2095,8.2172,692563.5543
2014-10-28 12:30:00,21.49,21.53,21.48,21.48,967925.8731290092,8.2172,8.2325,8.2133,8.2133,967925.8731
2014-10-28 13:00:00,21.48,21.5,21.47,21.49,489427.4174388216,8.2133,8.221,8.2095,8.2172,489427.4174
2014-10-28 13:30:00,21.49,21.51,21.48,21.49,1178427.1798526966,8.2172,8.2248,8.2133,8.2172,1178427.1799
2014-10-28 14:00:00,21.5,21.54,21.49,21.53,1378237.1109527205,8.221,8.2363,8.2172,8.2325,1378237.111
2014-10-28 14:30:00,21.53,21.55,21.53,21.54,944167.2606319792,8.2325,8.2401,8.2325,8.2363,944167.2606
2014-10-28 15:00:00,21.54,21.58,21.54,21.55,2275362.31884058,8.2363,8.2516,8.2363,8.2401,2275362.3188
2014-10-28 15:30:00,21.55,21.57,21.53,21.55,3497505.345687812,8.2401,8.2477,8.2325,8.2401,3497505.3457
2014-10-29 09:30:00,21.35,21.6,21.35,21.54,2170349.2516037063,8.1636,8.2592,8.1636,8.2363,2170349.2516
2014-10-29 10:00:00,21.54,21.57,21.47,21.53,1266096.459966738,8.2363,8.2477,8.2095,8.2325,1266096.46
2014-10-29 10:30:00,21.53,21.57,21.52,21.55,863387.9781420765,8.2325,8.2477,8.2286,8.2401,863387.9781
2014-10-29 11:00:00,21.55,21.57,21.53,21.55,636018.0565454977,8.2401,8.2477,8.2325,8.2401,636018.0565
2014-10-29 11:30:00,21.55,21.55,21.54,21.55,393442.62295081967,8.2401,8.2401,8.2363,8.2401,393442.623
2014-10-29 12:00:00,21.55,21.55,21.52,21.55,502019.4820622476,8.2401,8.2401,8.2286,8.2401,502019.4821
2014-10-29 12:30:00,21.54,21.56,21.54,21.55,453314.3264433357,8.2363,8.2439,8.2363,8.2401,453314.3264
2014-10-29 13:00:00,21.55,21.56,21.54,21.55,505108.1016868615,8.2401,8.2439,8.2363,8.2401,505108.1017
2014-10-29 13:30:00,21.55,21.57,21.54,21.55,844618.6742694227,8.2401,8.2477,8.2363,8.2401,844618.6743
2014-10-29 14:00:00,21.55,21.59,21.51,21.59,1544309.8123069613,8.2401,8.2554,8.2248,8.2554,1544309.8123
2014-10-29 14:30:00,21.59,21.61,21.5,21.54,1200522.6894749347,8.2554,8.263,8.221,8.2363,1200522.6895
2014-10-29 15:00:00,21.54,21.58,21.51,21.56,1124257.5433594678,8.2363,8.2516,8.2248,8.2439,1124257.5434
2014-10-29 15:30:00,21.57,21.64,21.57,21.6,1747208.363031599,8.2477,8.2745,8.2477,8.2592,1747208.363
2014-10-30 09:30:00,21.5,21.6,21.43,21.56,1124732.7156094084,8.221,8.2592,8.1942,8.2439,1124732.7156
2014-10-30 10:00:00,21.56,21.62,21.54,21.59,671893.5614160133,8.2439,8.2669,8.2363,8.2554,671893.5614
2014-10-30 10:30:00,21.59,21.63,21.55,21.62,533143.264433357,8.2554,8.2707,8.2401,8.2669,533143.2644
2014-10-30 11:00:00,21.62,21.66,21.58,21.65,667617.0111665479,8.2669,8.2822,8.2516,8.2783,667617.0112
2014-10-30 11:30:00,21.65,21.74,21.64,21.72,618674.2694226657,8.2783,8.3128,8.2745,8.3051,618674.2694
2014-10-30 12:00:00,21.72,21.76,21.71,21.73,487526.7284390592,8.3051,8.3204,8.3013,8.3089,487526.7284
2014-10-30 12:30:00,21.73,21.8,21.73,21.79,631266.3340460918,8.3089,8.3357,8.3089,8.3319,631266.334
2014-10-30 13:00:00,21.79,21.89,21.79,21.86,987170.3492516036,8.3319,8.3701,8.3319,8.3586,987170.3493
2014-10-30 13:30:00,21.86,21.87,21.81,21.84,875742.4566405322,8.3586,8.3625,8.3395,8.351,875742.4566
2014-10-30 14:00:00,21.84,21.87,21.8,21.82,662627.7025421716,8.351,8.3625,8.3357,8.3433,662627.7025
2014-10-30 14:30:00,21.82,21.84,21.72,21.73,937277.2630078404,8.3433,8.351,8.3051,8.3089,937277.263
2014-10-30 15:00:00,21.73,21.75,21.68,21.69,3599192.207175101,8.3089,8.3166,8.2898,8.2936,3599192.2072
2014-10-30 15:30:00,21.69,21.71,21.68,21.69,2911617.961511048,8.2936,8.3013,8.2898,8.2936,2911617.9615
2014-10-31 09:30:00,22.15,22.19,21.89,21.99,2577334.283677833,8.4695,8.4848,8.3701,8.4083,2577334.2837
2014-10-31 10:00:00,22.0,22.04,21.88,21.98,1450463.292943692,8.4122,8.4275,8.3663,8.4045,1450463.2929
2014-10-31 10:30:00,21.98,22.05,21.97,22.03,1109052.0313613685,8.4045,8.4313,8.4007,8.4236,1109052.0314
2014-10-31 11:00:00,22.02,22.1,22.01,22.08,993822.7607507722,8.4198,8.4504,8.416,8.4428,993822.7608
2014-10-31 11:30:00,22.09,22.14,22.06,22.09,1169636.4932287957,8.4466,8.4657,8.4351,8.4466,1169636.4932
2014-10-31 12:00:00,22.09,22.12,22.07,22.11,1083630.3159895462,8.4466,8.4581,8.4389,8.4542,1083630.316
2014-10-31 12:30:00,22.11,22.16,22.09,22.15,924922.7845093848,8.4542,8.4733,8.4466,8.4695,924922.7845
2014-10-31 13:00:00,22.15,22.16,22.12,22.14,627227.3699215966,8.4695,8.4733,8.4581,8.4657,627227.3699
2014-10-31 13:30:00,22.14,22.16,22.09,22.1,501781.8959372773,8.4657,8.4733,8.4466,8.4504,501781.8959
2014-10-31 14:00:00,22.1,22.12,22.08,22.08,560703.2549299122,8.4504,8.4581,8.4428,8.4428,560703.2549
2014-10-31 14:30:00,22.08,22.09,22.05,22.08,558327.3936802091,8.4428,8.4466,8.4313,8.4428,558327.3937
2014-10-31 15:00:00,22.08,22.1,22.07,22.08,1029460.6794963174,8.4428,8.4504,8.4389,8.4428,1029460.6795
2014-10-31 15:30:00,22.08,22.12,22.06,22.09,3112615.823235923,8.4428,8.4581,8.4351,8.4466,3112615.8232
2014-11-03 09:30:00,22.02,22.2,22.01,22.2,1626752.197671656,8.4198,8.4886,8.416,8.4886,1626752.1977
2014-11-03 10:00:00,22.21,22.25,22.13,22.16,862912.805892136,8.4925,8.5078,8.4619,8.4733,862912.8059
2014-11-03 10:30:00,22.15,22.23,22.15,22.23,617486.3387978142,8.4695,8.5001,8.4695,8.5001,617486.3388
2014-11-03 11:00:00,22.22,22.25,22.17,22.17,631741.5062960323,8.4963,8.5078,8.4772,8.4772,631741.5063
2014-11-03 11:30:00,22.18,22.25,22.16,22.24,552387.7405559515,8.481,8.5078,8.4733,8.5039,552387.7406
2014-11-03 12:00:00,22.24,22.28,22.23,22.27,977191.7320028512,8.5039,8.5192,8.5001,8.5154,977191.732
2014-11-03 12:30:00,22.27,22.29,22.24,22.26,515561.8911855548,8.5154,8.5231,8.5039,8.5116,515561.8912
2014-11-03 13:00:00,22.26,22.27,22.23,22.26,679496.3174150629,8.5116,8.5154,8.5001,8.5116,679496.3174
2014-11-03 13:30:00,22.26,22.28,22.24,22.25,583273.9368020907,8.5116,8.5192,8.5039,8.5078,583273.9368
2014-11-03 14:00:00,22.24,22.25,22.21,22.21,687336.6595390829,8.5039,8.5078,8.4925,8.4925,687336.6595
2014-11-03 14:30:00,22.21,22.22,22.19,22.2,956284.1530054644,8.4925,8.4963,8.4848,8.4886,956284.153
2014-11-03 15:00:00,22.19,22.2,22.15,22.16,1499643.6208125446,8.4848,8.4886,8.4695,8.4733,1499643.6208
2014-11-03 15:30:00,22.16,22.19,22.14,22.19,3916844.856260394,8.4733,8.4848,8.4657,8.4848,3916844.8563
2014-11-04 09:30:00,22.12,22.19,22.04,22.16,1885483.4877643145,8.4581,8.4848,8.4275,8.4733,1885483.4878
2014-11-04 10:00:00,22.16,22.24,22.14,22.16,1113328.581610834,8.4733,8.5039,8.4657,8.4733,1113328.5816
2014-11-04 10:30:00,22.16,22.2,22.16,22.17,1068424.803991447,8.4733,8.4886,8.4733,8.4772,1068424.804
2014-11-04 11:00:00,22.16,22.22,22.15,22.22,938227.6075077216,8.4733,8.4963,8.4695,8.4963,938227.6075
2014-11-04 11:30:00,22.22,22.23,22.17,22.19,1369208.838203849,8.4963,8.5001,8.4772,8.4848,1369208.8382
2014-11-04 12:00:00,22.19,22.26,22.18,22.25,469707.76906628656,8.4848,8.5116,8.481,8.5078,469707.7691
2014-11-04 12:30:00,22.25,22.33,22.25,22.32,727013.5424091233,8.5078,8.5384,8.5078,8.5345,727013.5424
2014-11-04 13:00:00,22.31,22.39,22.31,22.38,1139700.6414825374,8.5307,8.5613,8.5307,8.5575,1139700.6415
2014-11-04 13:30:00,22.38,22.45,22.37,22.41,957234.4975053456,8.5575,8.5842,8.5536,8.5689,957234.4975
2014-11-04 14:00:00,22.42,22.44,22.39,22.41,1312900.926585887,8.5728,8.5804,8.5613,8.5689,1312900.9266
2014-11-04 14:30:00,22.41,22.44,22.38,22.42,640294.6067949632,8.5689,8.5804,8.5575,8.5728,640294.6068
2014-11-04 15:00:00,22.42,22.43,22.35,22.39,882394.8681397006,8.5728,8.5766,8.546,8.5613,882394.8681
2014-11-04 15:30:00,22.38,22.43,22.37,22.42,2138037.5386077454,8.5575,8.5766,8.5536,8.5728,2138037.5386
2014-11-05 09:30:00,22.51,22.62,22.44,22.48,2387978.142076503,8.6072,8.6492,8.5804,8.5957,2387978.1421
2014-11-05 10:00:00,22.48,22.52,22.46,22.48,1843193.1575196008,8.5957,8.611,8.5881,8.5957,1843193.1575
2014-11-05 10:30:00,22.47,22.53,22.45,22.53,3182941.3162271325,8.5919,8.6148,8.5842,8.6148,3182941.3162
2014-11-05 11:00:00,22.53,22.59,22.51,22.52,2321929.199334759,8.6148,8.6378,8.6072,8.611,2321929.1993
2014-11-05 11:30:00,22.51,22.54,22.5,22.54,869327.6312663341,8.6072,8.6186,8.6034,8.6186,869327.6313
2014-11-05 12:00:00,22.53,22.53,22.51,22.52,580660.4894274174,8.6148,8.6148,8.6072,8.611,580660.4894
2014-11-05 12:30:00,22.52,22.54,22.51,22.52,1212401.99572345,8.611,8.6186,8.6072,8.611,1212401.9957
2014-11-05 13:00:00,22.52,22.53,22.49,22.5,1438108.8144452365,8.611,8.6148,8.5995,8.6034,1438108.8144
2014-11-05 13:30:00,22.5,22.52,22.46,22.49,1508909.4796863864,8.6034,8.611,8.5881,8.5995,1508909.4797
2014-11-05 14:00:00,22.49,22.52,22.49,22.51,1043953.433119506,8.5995,8.611,8.5995,8.6072,1043953.4331
2014-11-05 14:30:00,22.51,22.56,22.49,22.54,2069375.148491328,8.6072,8.6263,8.5995,8.6186,2069375.1485
2014-11-05 15:00:00,22.54,22.55,22.52,22.52,1761225.9444048468,8.6186,8.6225,8.611,8.611,1761225.9444
2014-11-05 15:30:00,22.52,22.59,22.52,22.56,2544784.9845569017,8.611,8.6378,8.611,8.6263,2544784.9846
2014-11-06 09:30:00,22.57,22.58,22.46,22.52,1231171.2995961036,8.6301,8.6339,8.5881,8.611,1231171.2996
2014-11-06 10:00:00,22.52,22.55,22.45,22.48,1046804.4666191494,8.611,8.6225,8.5842,8.5957,1046804.4666
2014-11-06 10:30:00,22.48,22.48,22.41,22.45,1020907.5789973866,8.5957,8.5957,8.5689,8.5842,1020907.579
2014-11-06 11:00:00,22.45,22.54,22.45,22.52,561178.4271798527,8.5842,8.6186,8.5842,8.611,561178.4272
2014-11-06 11:30:00,22.53,22.54,22.46,22.46,559040.15205512,8.6148,8.6186,8.5881,8.5881,559040.1521
2014-11-06 12:00:00,22.46,22.46,22.39,22.42,436920.8838203849,8.5881,8.5881,8.5613,8.5728,436920.8838
2014-11-06 12:30:00,22.42,22.43,22.38,22.38,540033.2620574959,8.5728,8.5766,8.5575,8.5575,540033.2621
2014-11-06 13:00:00,22.38,22.4,22.38,22.38,688524.5901639344,8.5575,8.5651,8.5575,8.5575,688524.5902
2014-11-06 13:30:00,22.38,22.38,22.3,22.36,1091708.2442385366,8.5575,8.5575,8.5269,8.5498,1091708.2442
2014-11-06 14:00:00,22.37,22.37,22.31,22.33,552150.1544309813,8.5536,8.5536,8.5307,8.5384,552150.1544
2014-11-06 14:30:00,22.32,22.36,22.3,22.36,637681.1594202899,8.5345,8.5498,8.5269,8.5498,637681.1594
2014-11-06 15:00:00,22.36,22.42,22.36,22.41,802328.344024709,8.5498,8.5728,8.5498,8.5689,802328.344
2014-11-06 15:30:00,22.41,22.45,22.4,22.42,1905678.3083867903,8.5689,8.5842,8.5651,8.5728,1905678.3084
2014-11-07 09:30:00,22.46,22.51,22.36,22.45,1266334.0460917084,8.5881,8.6072,8.5498,8.5842,1266334.0461
2014-11-07 10:00:00,22.45,22.45,22.35,22.4,799239.7244000951,8.5842,8.5842,8.546,8.5651,799239.7244
2014-11-07 10:30:00,22.4,22.6,22.4,22.58,970776.9066286528,8.5651,8.6416,8.5651,8.6339,970776.9066
2014-11-07 11:00:00,22.58,22.6,22.52,22.56,669517.7001663103,8.6339,8.6416,8.611,8.6263,669517.7002
2014-11-07 11:30:00,22.56,22.6,22.56,22.56,513661.2021857924,8.6263,8.6416,8.6263,8.6263,513661.2022
2014-11-07 12:00:00,22.56,22.61,22.54,22.6,645046.3292943692,8.6263,8.6454,8.6186,8.6416,645046.3293
2014-11-07 12:30:00,22.6,22.6,22.56,22.57,377761.93870277976,8.6416,8.6416,8.6263,8.6301,377761.9387
2014-11-07 13:00:00,22.57,22.57,22.51,22.53,683297.6954145879,8.6301,8.6301,8.6072,8.6148,683297.6954
2014-11-07 13:30:00,22.53,22.56,22.53,22.53,565930.1496792587,8.6148,8.6263,8.6148,8.6148,565930.1497
2014-11-07 14:00:00,22.53,22.54,22.51,22.52,666904.252791637,8.6148,8.6186,8.6072,8.611,666904.2528
2014-11-07 14:30:00,22.52,22.56,22.51,22.53,628415.3005464481,8.611,8.6263,8.6072,8.6148,628415.3005
2014-11-07 15:00:00,22.53,22.53,22.51,22.51,623425.9919220718,8.6148,8.6148,8.6072,8.6072,623425.9919
2014-11-07 15:30:00,22.51,22.55,22.5,22.53,1992397.2440009504,8.6072,8.6225,8.6034,8.6148,1992397.244
2014-11-10 09:30:00,22.51,22.59,22.42,22.59,1509147.0658113568,8.6072,8.6378,8.5728,8.6378,1509147.0658
2014-11-10 10:00:00,22.59,22.66,22.51,22.52,1263245.4264670943,8.6378,8.6645,8.6072,8.611,1263245.4265
2014-11-10 10:30:00,22.52,22.68,22.51,22.64,927061.0596341174,8.611,8.6722,8.6072,8.6569,927061.0596
2014-11-10 11:00:00,22.64,22.67,22.61,22.67,423378.4746970777,8.6569,8.6684,8.6454,8.6684,423378.4747
2014-11-10 11:30:00,22.67,22.69,22.64,22.67,596341.1736754574,8.6684,8.676,8.6569,8.6684,596341.1737
2014-11-10 12:00:00,22.67,22.69,22.64,22.66,402946.0679496318,8.6684,8.676,8.6569,8.6645,402946.0679
2014-11-10 12:30:00,22.66,22.67,22.62,22.65,289379.9002138275,8.6645,8.6684,8.6492,8.6607,289379.9002
2014-11-10 13:00:00,22.65,22.69,22.64,22.67,231884.0579710145,8.6607,8.676,8.6569,8.6684,231884.058
2014-11-10 13:30:00,22.68,22.69,22.64,22.64,296032.311712996,8.6722,8.676,8.6569,8.6569,296032.3117
2014-11-10 14:00:00,22.64,22.65,22.6,22.6,354953.6707056308,8.6569,8.6607,8.6416,8.6416,354953.6707
2014-11-10 14:30:00,22.6,22.64,22.6,22.64,777381.8009028273,8.6416,8.6569,8.6416,8.6569,777381.8009
2014-11-10 15:00:00,22.64,22.69,22.63,22.68,813257.3057733428,8.6569,8.676,8.6531,8.6722,813257.3058
2014-11-10 15:30:00,22.68,22.7,22.65,22.68,1577571.8698028035,8.6722,8.6798,8.6607,8.6722,1577571.8698
2014-11-11 09:30:00,22.8,22.83,22.51,22.68,3601568.068424804,8.7181,8.7295,8.6072,8.6722,3601568.0684
2014-11-11 10:00:00,22.68,22.78,22.6,22.78,1326918.507959135,8.6722,8.7104,8.6416,8.7104,1326918.508
2014-11-11 10:30:00,22.78,22.79,22.72,22.74,1142076.5027322404,8.7104,8.7142,8.6875,8.6951,1142076.5027
2014-11-11 11:00:00,22.74,22.8,22.72,22.76,932050.3682584936,8.6951,8.7181,8.6875,8.7028,932050.3683
2014-11-11 11:30:00,22.76,22.8,22.75,22.78,570681.8721786648,8.7028,8.7181,8.6989,8.7104,570681.8722
2014-11-11 12:00:00,22.78,22.79,22.74,22.75,380375.3860774531,8.7104,8.7142,8.6951,8.6989,380375.3861
2014-11-11 12:30:00,22.75,22.8,22.74,22.76,693276.3126633405,8.6989,8.7181,8.6951,8.7028,693276.3127
2014-11-11 13:00:00,22.76,22.78,22.73,22.77,468519.838441435,8.7028,8.7104,8.6913,8.7066,468519.8384
2014-11-11 13:30:00,22.77,22.78,22.74,22.76,687336.6595390829,8.7066,8.7104,8.6951,8.7028,687336.6595
2014-11-11 14:00:00,22.76,22.86,22.75,22.85,672131.1475409836,8.7028,8.741,8.6989,8.7372,672131.1475
2014-11-11 14:30:00,22.85,22.88,22.8,22.88,584699.4535519126,8.7372,8.7487,8.7181,8.7487,584699.4536
2014-11-11 15:00:00,22.88,22.88,22.83,22.85,1144927.536231884,8.7487,8.7487,8.7295,8.7372,1144927.5362
2014-11-11 15:30:00,22.85,22.86,22.79,22.82,2499881.2069375147,8.7372,8.741,8.7142,8.7257,2499881.2069
2014-11-12 09:30:00,22.58,22.78,22.43,22.69,1527678.7835590402,8.6339,8.7104,8.5766,8.676,1527678.7836
2014-11-12 10:00:00,22.69,22.75,22.69,22.7,882632.454264671,8.676,8.6989,8.676,8.6798,882632.4543
2014-11-12 10:30:00,22.7,22.7,22.67,22.67,787598.0042765503,8.6798,8.6798,8.6684,8.6684,787598.0043
2014-11-12 11:00:00,22.67,22.74,22.67,22.71,728439.0591589451,8.6684,8.6951,8.6684,8.6837,728439.0592
2014-11-12 11:30:00,22.71,22.76,22.71,22.76,568781.1831789024,8.6837,8.7028,8.6837,8.7028,568781.1832
2014-11-12 12:00:00,22.76,22.85,22.74,22.85,655262.5326680922,8.7028,8.7372,8.6951,8.7372,655262.5327
2014-11-12 12:30:00,22.85,22.88,22.76,22.76,927773.8180090284,8.7372,8.7487,8.7028,8.7028,927773.818
2014-11-12 13:00:00,22.76,22.79,22.75,22.77,1182941.3162271325,8.7028,8.7142,8.6989,8.7066,1182941.3162
2014-11-12 13:30:00,22.77,22.79,22.72,22.72,608695.6521739131,8.7066,8.7142,8.6875,8.6875,608695.6522
2014-11-12 14:00:00,22.72,22.76,22.72,22.75,494654.3121881682,8.6875,8.7028,8.6875,8.6989,494654.3122
2014-11-12 14:30:00,22.75,22.75,22.67,22.71,1066524.1149916844,8.6989,8.6989,8.6684,8.6837,1066524.115
2014-11-12 15:00:00,22.7,22.74,22.69,22.73,987883.1076265146,8.6798,8.6951,8.676,8.6913,987883.1076
2014-11-12 15:30:00,22.73,22.78,22.72,22.75,1877880.7317652649,8.6913,8.7104,8.6875,8.6989,1877880.7318
2014-11-13 09:30:00,22.76,22.89,22.7,22.86,983844.1435020196,8.7028,8.7525,8.6798,8.741,983844.1435
2014-11-13 10:00:00,22.85,22.99,22.83,22.94,3233309.574720836,8.7372,8.7907,8.7295,8.7716,3233309.5747
2014-11-13 10:30:00,22.94,22.97,22.89,22.91,1175100.9741031125,8.7716,8.7831,8.7525,8.7601,1175100.9741
2014-11-13 11:00:00,22.91,22.91,22.88,22.88,1466143.977191732,8.7601,8.7601,8.7487,8.7487,1466143.9772
2014-11-13 11:30:00,22.88,22.89,22.87,22.88,945592.7773818008,8.7487,8.7525,8.7448,8.7487,945592.7774
2014-11-13 12:00:00,22.87,22.9,22.85,22.88,856973.1527678784,8.7448,8.7563,8.7372,8.7487,856973.1528
2014-11-13 12:30:00,22.88,22.92,22.88,22.9,514136.37443573296,8.7487,8.7639,8.7487,8.7563,514136.3744
2014-11-13 13:00:00,22.9,22.91,22.83,22.85,857685.9111427893,8.7563,8.7601,8.7295,8.7372,857685.9111
2014-11-13 13:30:00,22.85,22.93,22.83,22.92,714421.4777856973,8.7372,8.7678,8.7295,8.7639,714421.4778
2014-11-13 14:00:00,22.92,22.95,22.85,22.9,868139.7006414826,8.7639,8.7754,8.7372,8.7563,868139.7006
2014-11-13 14:30:00,22.9,22.91,22.87,22.88,705155.6189118556,8.7563,8.7601,8.7448,8.7487,705155.6189
2014-11-13 15:00:00,22.88,22.92,22.85,22.85,778332.1454027086,8.7487,8.7639,8.7372,8.7372,778332.1454
2014-11-13 15:30:00,22.85,22.91,22.83,22.88,1595153.243050606,8.7372,8.7601,8.7295,8.7487,1595153.2431
2014-11-14 09:30:00,22.84,22.88,22.75,22.84,889760.03801378,8.7334,8.7487,8.6989,8.7334,889760.038
2014-11-14 10:00:00,22.85,22.85,22.82,22.83,1649322.8795438346,8.7372,8.7372,8.7257,8.7295,1649322.8795
2014-11-14 10:30:00,22.83,22.91,22.83,22.88,613209.7885483488,8.7295,8.7601,8.7295,8.7487,613209.7885
2014-11-14 11:00:00,22.88,22.99,22.87,22.88,753385.6022808268,8.7487,8.7907,8.7448,8.7487,753385.6023
2014-11-14 11:30:00,22.88,22.89,22.83,22.83,529817.0586837729,8.7487,8.7525,8.7295,8.7295,529817.0587
2014-11-14 12:00:00,22.83,22.86,22.83,22.85,480874.31693989073,8.7295,8.741,8.7295,8.7372,480874.3169
2014-11-14 12:30:00,22.85,22.87,22.85,22.87,468519.838441435,8.7372,8.7448,8.7372,8.7448,468519.8384
2014-11-14 13:00:00,22.86,22.88,22.85,22.86,441197.4340698503,8.741,8.7487,8.7372,8.741,441197.4341
2014-11-14 13:30:00,22.86,22.88,22.85,22.86,421952.9579472559,8.741,8.7487,8.7372,8.741,421952.9579
2014-11-14 14:00:00,22.86,22.87,22.84,22.85,638156.3316702305,8.741,8.7448,8.7334,8.7372,638156.3317
2014-11-14 14:30:00,22.85,22.88,22.84,22.87,757186.9802803516,8.7372,8.7487,8.7334,8.7448,757186.9803
2014-11-14 15:00:00,22.87,22.89,22.87,22.88,665953.9082917558,8.7448,8.7525,8.7448,8.7487,665953.9083
2014-11-14 15:30:00,22.88,22.89,22.84,22.88,1723212.1644095986,8.7487,8.7525,8.7334,8.7487,1723212.1644
2014-11-17 09:30:00,22.88,23.19,22.88,23.09,6641482.537419815,8.7487,8.8672,8.7487,8.829,6641482.5374
2014-11-17 10:00:00,23.08,23.13,23.01,23.06,2409598.4794488004,8.8251,8.8442,8.7984,8.8175,2409598.4794
2014-11-17 10:30:00,23.06,23.11,23.01,23.1,2330719.88595866,8.8175,8.8366,8.7984,8.8328,2330719.886
2014-11-17 11:00:00,23.1,23.1,23.01,23.01,1623188.4057971016,8.8328,8.8328,8.7984,8.7984,1623188.4058
2014-11-17 11:30:00,23.01,23.03,22.97,23.01,1209313.3760988358,8.7984,8.806,8.7831,8.7984,1209313.3761
2014-11-17 12:00:00,23.01,23.05,22.98,23.05,1043003.0886196246,8.7984,8.8137,8.7869,8.8137,1043003.0886
2014-11-17 12:30:00,23.05,23.1,23.04,23.07,1284865.7638393918,8.8137,8.8328,8.8098,8.8213,1284865.7638
2014-11-17 13:00:00,23.07,23.15,23.07,23.13,1204561.65359943,8.8213,8.8519,8.8213,8.8442,1204561.6536
2014-11-17 13:30:00,23.13,23.19,23.12,23.12,2294606.794963174,8.8442,8.8672,8.8404,8.8404,2294606.795
2014-11-17 14:00:00,23.12,23.13,23.09,23.09,1476360.180565455,8.8404,8.8442,8.829,8.829,1476360.1806
2014-11-17 14:30:00,23.09,23.12,23.07,23.08,1889760.03801378,8.829,8.8404,8.8213,8.8251,1889760.038
2014-11-17 15:00:00,23.08,23.08,23.03,23.07,3094796.8638631506,8.8251,8.8251,8.806,8.8213,3094796.8639
2014-11-17 15:30:00,23.07,23.09,23.05,23.08,4191019.244476123,8.8213,8.829,8.8137,8.8251,4191019.2445
2014-11-18 09:30:00,23.15,23.16,23.02,23.1,1498930.8624376336,8.8519,8.8557,8.8022,8.8328,1498930.8624
2014-11-18 10:00:00,23.1,23.16,23.1,23.14,889522.4518888097,8.8328,8.8557,8.8328,8.8481,889522.4519
2014-11-18 10:30:00,23.14,23.17,23.12,23.15,787835.5904015206,8.8481,8.8595,8.8404,8.8519,787835.5904
2014-11-18 11:00:00,23.15,23.15,23.12,23.13,615110.4775481112,8.8519,8.8519,8.8404,8.8442,615110.4775
2014-11-18 11:30:00,23.13,23.17,23.12,23.17,682584.9370396769,8.8442,8.8595,8.8404,8.8595,682584.937
2014-11-18 12:00:00,23.17,23.26,23.16,23.26,844856.260394393,8.8595,8.894,8.8557,8.894,844856.2604
2014-11-18 12:30:00,23.26,23.28,23.23,23.28,579710.1449275363,8.894,8.9016,8.8825,8.9016,579710.1449
2014-11-18 13:00:00,23.27,23.31,23.27,23.3,475409.8360655738,8.8978,8.9131,8.8978,8.9093,475409.8361
2014-11-18 13:30:00,23.3,23.33,23.28,23.28,559752.9104300309,8.9093,8.9207,8.9016,8.9016,559752.9104
2014-11-18 14:00:00,23.28,23.35,23.28,23.33,724637.6811594203,8.9016,8.9284,8.9016,8.9207,724637.6812
2014-11-18 14:30:00,23.33,23.37,23.33,23.37,968638.6315039202,8.9207,8.936,8.9207,8.936,968638.6315
2014-11-18 15:00:00,23.37,23.43,23.37,23.41,1479923.9724400097,8.936,8.959,8.936,8.9513,1479923.9724
2014-11-18 15:30:00,23.4,23.41,23.29,23.31,4361368.496079829,8.9475,8.9513,8.9054,8.9131,4361368.4961
2014-11-19 09:30:00,23.29,23.29,23.02,23.09,2166310.287479211,8.9054,8.9054,8.8022,8.829,2166310.2875
2014-11-19 10:00:00,23.09,23.09,22.94,22.96,976954.1458778807,8.829,8.829,8.7716,8.7792,976954.1459
2014-11-19 10:30:00,22.95,23.01,22.84,22.9,1030173.4378712284,8.7754,8.7984,8.7334,8.7563,1030173.4379
2014-11-19 11:00:00,22.91,23.05,22.87,23.04,817771.4421477786,8.7601,8.8137,8.7448,8.8098,817771.4421
2014-11-19 11:30:00,23.04,23.09,23.02,23.03,719173.2002851034,8.8098,8.829,8.8022,8.806,719173.2003
2014-11-19 12:00:00,23.03,23.06,23.01,23.04,463530.5298170587,8.806,8.8175,8.7984,8.8098,463530.5298
2014-11-19 12:30:00,23.04,23.12,23.04,23.12,349251.6037063436,8.8098,8.8404,8.8098,8.8404,349251.6037
2014-11-19 13:00:00,23.12,23.18,23.11,23.17,1026372.0598717036,8.8404,8.8634,8.8366,8.8595,1026372.0599
2014-11-19 13:30:00,23.17,23.17,23.11,23.11,400570.20669992873,8.8595,8.8595,8.8366,8.8366,400570.2067
2014-11-19 14:00:00,23.11,23.17,23.08,23.08,674982.1810406273,8.8366,8.8595,8.8251,8.8251,674982.181
2014-11-19 14:30:00,23.09,23.12,23.04,23.07,597766.6904252792,8.829,8.8404,8.8098,8.8213,597766.6904
2014-11-19 15:00:00,23.07,23.13,23.05,23.09,654074.6020432407,8.8213,8.8442,8.8137,8.829,654074.602
2014-11-19 15:30:00,23.09,23.15,23.05,23.12,2276312.663340461,8.829,8.8519,8.8137,8.8404,2276312.6633
2014-11-20 09:30:00,22.94,22.99,22.86,22.95,1618199.0971727252,8.7716,8.7907,8.741,8.7754,1618199.0972
2014-11-20 10:00:00,22.95,22.96,22.89,22.93,1229745.7828462818,8.7754,8.7792,8.7525,8.7678,1229745.7828
2014-11-20 10:30:00,22.94,23.03,22.93,22.97,1433119.5058208602,8.7716,8.806,8.7678,8.7831,1433119.5058
2014-11-20 11:00:00,22.97,22.98,22.93,22.94,543834.6400570207,8.7831,8.7869,8.7678,8.7716,543834.6401
2014-11-20 11:30:00,22.94,22.96,22.91,22.91,783083.8679021145,8.7716,8.7792,8.7601,8.7601,783083.8679
2014-11-20 12:00:00,22.91,22.97,22.9,22.96,475885.0083155144,8.7601,8.7831,8.7563,8.7792,475885.0083
2014-11-20 12:30:00,22.96,22.98,22.93,22.94,314326.4433357092,8.7792,8.7869,8.7678,8.7716,314326.4433
2014-11-20 13:00:00,22.94,22.94,22.91,22.94,726775.956284153,8.7716,8.7716,8.7601,8.7716,726775.9563
2014-11-20 13:30:00,22.94,22.96,22.93,22.96,389403.65882632456,8.7716,8.7792,8.7678,8.7792,389403.6588
2014-11-20 14:00:00,22.95,22.96,22.94,22.94,377049.1803278689,8.7754,8.7792,8.7716,8.7716,377049.1803
2014-11-20 14:30:00,22.94,22.95,22.92,22.94,655737.7049180327,8.7716,8.7754,8.7639,8.7716,655737.7049
2014-11-20 15:00:00,22.93,22.96,22.93,22.96,717510.0974103112,8.7678,8.7792,8.7678,8.7792,717510.0974
2014-11-20 15:30:00,22.95,22.97,22.93,22.96,1925160.370634355,8.7754,8.7831,8.7678,8.7792,1925160.3706
2014-11-21 09:30:00,23.08,23.09,22.93,23.0,3311237.8237110954,8.8251,8.829,8.7678,8.7945,3311237.8237
2014-11-21 10:00:00,23.0,23.01,22.93,22.93,1395105.7258256115,8.7945,8.7984,8.7678,8.7678,1395105.7258
2014-11-21 10:30:00,22.94,23.0,22.91,22.94,1080779.2824899026,8.7716,8.7945,8.7601,8.7716,1080779.2825
2014-11-21 11:00:00,22.94,22.97,22.93,22.94,950582.0860061772,8.7716,8.7831,8.7678,8.7716,950582.086
2014-11-21 11:30:00,22.93,22.94,22.91,22.93,1081016.868614873,8.7678,8.7716,8.7601,8.7678,1081016.8686
2014-11-21 12:00:00,22.93,22.97,22.88,22.88,1120456.165359943,8.7678,8.7831,8.7487,8.7487,1120456.1654
2014-11-21 12:30:00,22.88,22.9,22.83,22.88,915181.7533856024,8.7487,8.7563,8.7295,8.7487,915181.7534
2014-11-21 13:00:00,22.87,22.93,22.87,22.89,948443.8108814446,8.7448,8.7678,8.7448,8.7525,948443.8109
2014-11-21 13:30:00,22.89,22.92,22.86,22.9,926348.3012592064,8.7525,8.7639,8.741,8.7563,926348.3013
2014-11-21 14:00:00,22.91,22.92,22.86,22.86,610596.3411736755,8.7601,8.7639,8.741,8.741,610596.3412
2014-11-21 14:30:00,22.86,22.88,22.84,22.85,852221.4302684723,8.741,8.7487,8.7334,8.7372,852221.4303
2014-11-21 15:00:00,22.85,22.9,22.85,22.9,1148966.5003563792,8.7372,8.7563,8.7372,8.7563,1148966.5004
2014-11-21 15:30:00,22.9,22.92,22.88,22.91,2800902.827274888,8.7563,8.7639,8.7487,8.7601,2800902.8273
2014-11-24 09:30:00,23.01,23.02,22.95,22.99,1274649.5604656688,8.7984,8.8022,8.7754,8.7907,1274649.5605
2014-11-24 10:00:00,22.99,22.99,22.93,22.95,1106200.9978617248,8.7907,8.7907,8.7678,8.7754,1106200.9979
2014-11-24 10:30:00,22.95,22.96,22.93,22.94,724875.2672843906,8.7754,8.7792,8.7678,8.7716,724875.2673
2014-11-24 11:00:00,22.95,22.95,22.91,22.93,684960.7982893799,8.7754,8.7754,8.7601,8.7678,684960.7983
2014-11-24 11:30:00,22.93,22.96,22.93,22.94,761225.9444048468,8.7678,8.7792,8.7678,8.7716,761225.9444
2014-11-24 12:00:00,22.94,22.94,22.91,22.93,627940.1282965075,8.7716,8.7716,8.7601,8.7678,627940.1283
2014-11-24 12:30:00,22.93,22.94,22.93,22.94,512473.2715609408,8.7678,8.7716,8.7678,8.7716,512473.2716
2014-11-24 13:00:00,22.94,22.94,22.92,22.93,459253.97956759325,8.7716,8.7716,8.7639,8.7678,459253.9796
2014-11-24 13:30:00,22.93,22.93,22.9,22.9,312425.7543359468,8.7678,8.7678,8.7563,8.7563,312425.7543
2014-11-24 14:00:00,22.91,22.91,22.89,22.9,531717.7476835353,8.7601,8.7601,8.7525,8.7563,531717.7477
2014-11-24 14:30:00,22.9,22.9,22.84,22.87,860536.9446424328,8.7563,8.7563,8.7334,8.7448,860536.9446
2014-11-24 15:00:00,22.88,22.89,22.83,22.88,1033024.471370872,8.7487,8.7525,8.7295,8.7487,1033024.4714
2014-11-24 15:30:00,22.88,22.9,22.85,22.89,2453076.7403183654,8.7487,8.7563,8.7372,8.7525,2453076.7403
2014-11-25 09:30:00,22.83,23.02,22.83,22.94,2022333.0957472085,8.7295,8.8022,8.7295,8.7716,2022333.0957
2014-11-25 10:00:00,22.93,22.94,22.86,22.94,1589451.1760513186,8.7678,8.7716,8.741,8.7716,1589451.1761
2014-11-25 10:30:00,22.94,22.98,22.91,22.91,930862.4376336422,8.7716,8.7869,8.7601,8.7601,930862.4376
2014-11-25 11:00:00,22.91,22.93,22.87,22.88,714659.0639106677,8.7601,8.7678,8.7448,8.7487,714659.0639
2014-11-25 11:30:00,22.89,22.95,22.88,22.94,370871.941078641,8.7525,8.7754,8.7487,8.7716,370871.9411
2014-11-25 12:00:00,22.94,22.94,22.93,22.94,366595.3908291756,8.7716,8.7716,8.7678,8.7716,366595.3908
2014-11-25 12:30:00,22.94,22.94,22.93,22.94,485626.0394392968,8.7716,8.7716,8.7678,8.7716,485626.0394
2014-11-25 13:00:00,22.94,22.94,22.93,22.94,205987.1703492516,8.7716,8.7716,8.7678,8.7716,205987.1703
2014-11-25 13:30:00,22.94,22.95,22.93,22.94,483487.76431456406,8.7716,8.7754,8.7678,8.7716,483487.7643
2014-11-25 14:00:00,22.94,22.94,22.92,22.94,417913.9938227608,8.7716,8.7716,8.7639,8.7716,417913.9938
2014-11-25 14:30:00,22.93,22.94,22.92,22.93,505345.6878118318,8.7678,8.7716,8.7639,8.7678,505345.6878
2014-11-25 15:00:00,22.93,22.94,22.93,22.93,868377.2867664528,8.7678,8.7716,8.7678,8.7678,868377.2868
2014-11-25 15:30:00,22.93,22.94,22.9,22.9,2493941.5538132573,8.7678,8.7716,8.7563,8.7563,2493941.5538
2014-11-26 09:30:00,22.96,23.01,22.85,22.87,945117.6051318604,8.7792,8.7984,8.7372,8.7448,945117.6051
2014-11-26 10:00:00,22.87,22.94,22.87,22.92,444761.2259444048,8.7448,8.7716,8.7448,8.7639,444761.2259
2014-11-26 10:30:00,22.92,22.94,22.91,22.94,662865.2886671418,8.7639,8.7716,8.7601,8.7716,662865.2887
2014-11-26 11:00:00,22.94,22.94,22.92,22.93,723449.7505345688,8.7716,8.7716,8.7639,8.7678,723449.7505
2014-11-26 11:30:00,22.93,23.01,22.93,22.97,339510.5725825612,8.7678,8.7984,8.7678,8.7831,339510.5726
2014-11-26 12:00:00,22.97,23.01,22.95,22.96,298170.5868377287,8.7831,8.7984,8.7754,8.7792,298170.5868
2014-11-26 12:30:00,22.96,22.96,22.92,22.93,279638.8690900452,8.7792,8.7792,8.7639,8.7678,279638.8691
2014-11-26 13:00:00,22.94,22.97,22.93,22.96,369684.0104537895,8.7716,8.7831,8.7678,8.7792,369684.0105
2014-11-26 13:30:00,22.96,23.0,22.94,22.99,357091.9458303635,8.7792,8.7945,8.7716,8.7907,357091.9458
2014-11-26 14:00:00,22.99,22.99,22.94,22.96,289617.48633879784,8.7907,8.7907,8.7716,8.7792,289617.4863
2014-11-26 14:30:00,22.96,22.97,22.94,22.95,327393.6802090758,8.7792,8.7831,8.7716,8.7754,327393.6802
2014-11-26 15:00:00,22.95,22.97,22.94,22.95,447374.67331907817,8.7754,8.7831,8.7716,8.7754,447374.6733
2014-11-26 15:30:00,22.95,22.98,22.93,22.96,1837966.2627702544,8.7754,8.7869,8.7678,8.7792,1837966.2628
2014-11-28 09:30:00,23.12,23.14,22.97,23.04,1064623.4259919222,8.8404,8.8481,8.7831,8.8098,1064623.426
2014-11-28 10:00:00,23.04,23.12,23.02,23.12,786172.4875267284,8.8098,8.8404,8.8022,8.8404,786172.4875
2014-11-28 10:30:00,23.12,23.15,23.09,23.12,661439.7719173201,8.8404,8.8519,8.829,8.8404,661439.7719
2014-11-28 11:00:00,23.11,23.23,23.11,23.19,619387.0277975766,8.8366,8.8825,8.8366,8.8672,619387.0278
2014-11-28 11:30:00,23.18,23.22,23.14,23.15,393442.62295081967,8.8634,8.8787,8.8481,8.8519,393442.623
2014-11-28 12:00:00,23.15,23.17,23.08,23.12,727013.5424091233,8.8519,8.8595,8.8251,8.8404,727013.5424
2014-11-28 12:30:00,23.11,23.15,23.05,23.1,1093371.3471133283,8.8366,8.8519,8.8137,8.8328,1093371.3471
2014-12-01 09:30:00,23.05,23.07,22.92,22.94,1247327.156094084,8.8137,8.8213,8.7639,8.7716,1247327.1561
2014-12-01 10:00:00,22.93,22.98,22.91,22.94,1075077.2154906157,8.7678,8.7869,8.7601,8.7716,1075077.2155
2014-12-01 10:30:00,22.95,22.97,22.91,22.96,843430.7436445712,8.7754,8.7831,8.7601,8.7792,843430.7436
2014-12-01 11:00:00,22.96,22.98,22.93,22.93,533856.022808268,8.7792,8.7869,8.7678,8.7678,533856.0228
2014-12-01 11:30:00,22.94,22.97,22.93,22.93,304822.9983368971,8.7716,8.7831,8.7678,8.7678,304822.9983
2014-12-01 12:00:00,22.93,23.01,22.92,23.01,371109.5272036113,8.7678,8.7984,8.7639,8.7984,371109.5272
2014-12-01 12:30:00,23.01,23.07,22.98,23.07,363031.59895462106,8.7984,8.8213,8.7869,8.8213,363031.599
2014-12-01 13:00:00,23.07,23.1,23.05,23.09,383939.1779520076,8.8213,8.8328,8.8137,8.829,383939.178
2014-12-01 13:30:00,23.09,23.11,23.08,23.11,375623.6635780471,8.829,8.8366,8.8251,8.8366,375623.6636
2014-12-01 14:00:00,23.1,23.2,22.97,23.06,3286053.6944642435,8.8328,8.871,8.7831,8.8175,3286053.6945
2014-12-01 14:30:00,23.06,23.13,23.06,23.12,626039.4392967451,8.8175,8.8442,8.8175,8.8404,626039.4393
2014-12-01 15:00:00,23.12,23.14,23.11,23.13,783559.0401520551,8.8404,8.8481,8.8366,8.8442,783559.0402
2014-12-01 15:30:00,23.13,23.15,23.07,23.1,3895699.6911380375,8.8442,8.8519,8.8213,8.8328,3895699.6911
2014-12-02 09:30:00,23.09,23.12,22.96,23.03,921121.4065098598,8.829,8.8404,8.7792,8.806,921121.4065
2014-12-02 10:00:00,23.02,23.15,22.97,23.14,765977.6669042528,8.8022,8.8519,8.7831,8.8481,765977.6669
2014-12-02 10:30:00,23.14,23.2,23.09,23.19,1220242.3378474698,8.8481,8.871,8.829,8.8672,1220242.3378
2014-12-02 11:00:00,23.19,23.23,23.15,23.17,654787.3604181516,8.8672,8.8825,8.8519,8.8595,654787.3604
2014-12-02 11:30:00,23.17,23.19,23.13,23.19,481349.4891898313,8.8595,8.8672,8.8442,8.8672,481349.4892
2014-12-02 12:00:00,23.18,23.21,23.15,23.18,468519.838441435,8.8634,8.8748,8.8519,8.8634,468519.8384
2014-12-02 12:30:00,23.18,23.2,23.15,23.18,418389.1660727013,8.8634,8.871,8.8519,8.8634,418389.1661
2014-12-02 13:00:00,23.18,23.2,23.16,23.2,349489.18983131385,8.8634,8.871,8.8557,8.871,349489.1898
2014-12-02 13:30:00,23.2,23.23,23.19,23.23,499643.6208125445,8.871,8.8825,8.8672,8.8825,499643.6208
2014-12-02 14:00:00,23.23,23.32,23.21,23.32,913281.06438584,8.8825,8.9169,8.8748,8.9169,913281.0644
2014-12-02 14:30:00,23.31,23.31,23.22,23.23,1199334.7588500832,8.9131,8.9131,8.8787,8.8825,1199334.7589
2014-12-02 15:00:00,23.23,23.25,23.2,23.23,2188168.210976479,8.8825,8.8901,8.871,8.8825,2188168.211
2014-12-02 15:30:00,23.23,23.24,23.15,23.16,2386790.211451651,8.8825,8.8863,8.8519,8.8557,2386790.2115
2014-12-03 09:30:00,23.16,23.16,22.99,23.02,1107864.100736517,8.8557,8.8557,8.7907,8.8022,1107864.1007
2014-12-03 10:00:00,23.03,23.03,22.94,23.01,898313.1385127109,8.806,8.806,8.7716,8.7984,898313.1385
2014-12-03 10:30:00,23.01,23.08,22.97,22.98,702304.585412212,8.7984,8.8251,8.7831,8.7869,702304.5854
2014-12-03 11:00:00,22.98,23.04,22.98,23.03,347826.0869565217,8.7869,8.8098,8.7869,8.806,347826.087
2014-12-03 11:30:00,23.04,23.05,23.01,23.04,666666.6666666666,8.8098,8.8137,8.7984,8.8098,666666.6667
2014-12-03 12:00:00,23.04,23.06,23.03,23.04,564979.8051793776,8.8098,8.8175,8.806,8.8098,564979.8052
2014-12-03 12:30:00,23.04,23.07,23.03,23.06,814445.2363981943,8.8098,8.8213,8.806,8.8175,814445.2364
2014-12-03 13:00:00,23.06,23.08,23.04,23.08,1631028.7479211215,8.8175,8.8251,8.8098,8.8251,1631028.7479
2014-12-03 13:30:00,23.08,23.11,23.07,23.09,764076.9779044904,8.8251,8.8366,8.8213,8.829,764076.9779
2014-12-03 14:00:00,23.09,23.13,23.08,23.11,505583.2739368021,8.829,8.8442,8.8251,8.8366,505583.2739
2014-12-03 14:30:00,23.1,23.11,23.04,23.06,771204.5616535995,8.8328,8.8366,8.8098,8.8175,771204.5617
2014-12-03 15:00:00,23.06,23.08,23.04,23.08,684248.039914469,8.8175,8.8251,8.8098,8.8251,684248.0399
2014-12-03 15:30:00,23.09,23.1,23.04,23.07,1861249.703017344,8.829,8.8328,8.8098,8.8213,1861249.703
2014-12-04 09:30:00,22.99,23.04,22.92,22.94,1410548.8239486814,8.7907,8.8098,8.7639,8.7716,1410548.8239
2014-12-04 10:00:00,22.94,22.95,22.92,22.93,616773.5804229033,8.7716,8.7754,8.7639,8.7678,616773.5804
2014-12-04 10:30:00,22.93,22.96,22.92,22.93,1016155.8564979804,8.7678,8.7792,8.7639,8.7678,1016155.8565
2014-12-04 11:00:00,22.93,22.95,22.92,22.92,799239.7244000951,8.7678,8.7754,8.7639,8.7639,799239.7244
2014-12-04 11:30:00,22.93,22.96,22.92,22.96,943692.0883820384,8.7678,8.7792,8.7639,8.7792,943692.0884
2014-12-04 12:00:00,22.96,22.98,22.93,22.97,493228.7954383464,8.7792,8.7869,8.7678,8.7831,493228.7954
2014-12-04 12:30:00,22.97,23.01,22.94,22.97,1121644.0959847944,8.7831,8.7984,8.7716,8.7831,1121644.096
2014-12-04 13:00:00,22.98,22.98,22.95,22.96,713471.1332858162,8.7869,8.7869,8.7754,8.7792,713471.1333
2014-12-04 13:30:00,22.96,22.98,22.95,22.96,443573.29531955335,8.7792,8.7869,8.7754,8.7792,443573.2953
2014-12-04 14:00:00,22.96,23.0,22.96,22.96,661677.3580422903,8.7792,8.7945,8.7792,8.7792,661677.358
2014-12-04 14:30:00,22.96,22.98,22.95,22.98,472083.6303159896,8.7792,8.7869,8.7754,8.7869,472083.6303
2014-12-04 15:00:00,22.98,22.99,22.92,22.93,1301971.9648372536,8.7869,8.7907,8.7639,8.7678,1301971.9648
2014-12-04 15:30:00,22.93,23.02,22.93,23.01,2137799.952482775,8.7678,8.8022,8.7678,8.7984,2137799.9525
2014-12-05 09:30:00,23.04,23.1,22.96,23.06,1086956.5217391304,8.8098,8.8328,8.7792,8.8175,1086956.5217
2014-12-05 10:00:00,23.07,23.07,22.94,22.97,735804.2290330245,8.8213,8.8213,8.7716,8.7831,735804.229
2014-12-05 10:30:00,22.97,23.07,22.97,23.06,912330.7198859588,8.7831,8.8213,8.7831,8.8175,912330.7199
2014-12-05 11:00:00,23.07,23.08,23.05,23.07,733903.5400332621,8.8213,8.8251,8.8137,8.8213,733903.54
2014-12-05 11:30:00,23.06,23.07,23.03,23.04,607507.7215490616,8.8175,8.8213,8.806,8.8098,607507.7215
2014-12-05 12:00:00,23.04,23.07,23.04,23.05,688287.0040389642,8.8098,8.8213,8.8098,8.8137,688287.004
2014-12-05 12:30:00,23.05,23.07,23.05,23.05,654312.188168211,8.8137,8.8213,8.8137,8.8137,654312.1882
2014-12-05 13:00:00,23.06,23.06,23.01,23.04,560465.6688049418,8.8175,8.8175,8.7984,8.8098,560465.6688
2014-12-05 13:30:00,23.04,23.06,23.04,23.04,610596.3411736755,8.8098,8.8175,8.8098,8.8098,610596.3412
2014-12-05 14:00:00,23.04,23.05,23.04,23.04,694701.8294131623,8.8098,8.8137,8.8098,8.8098,694701.8294
2014-12-05 14:30:00,23.04,23.07,23.04,23.04,1031598.9546210502,8.8098,8.8213,8.8098,8.8098,1031598.9546
2014-12-05 15:00:00,23.04,23.07,23.04,23.05,1012116.8923734854,8.8098,8.8213,8.8098,8.8137,1012116.8924
2014-12-05 15:30:00,23.05,23.07,23.03,23.07,2181753.385602281,8.8137,8.8213,8.806,8.8213,2181753.3856
2014-12-08 09:30:00,23.26,23.42,23.22,23.35,5166785.459729152,8.894,8.9551,8.8787,8.9284,5166785.4597
2014-12-08 10:00:00,23.36,23.37,23.27,23.36,2296269.897837966,8.9322,8.936,8.8978,8.9322,2296269.8978
2014-12-08 10:30:00,23.36,23.36,23.34,23.36,1658826.3245426468,8.9322,8.9322,8.9245,8.9322,1658826.3245
2014-12-08 11:00:00,23.35,23.36,23.34,23.35,1739843.1931575197,8.9284,8.9322,8.9245,8.9284,1739843.1932
2014-12-08 11:30:00,23.34,23.36,23.32,23.35,1383939.1779520076,8.9245,8.9322,8.9169,8.9284,1383939.178
2014-12-08 12:00:00,23.35,23.35,23.2,23.25,1627702.5421715372,8.9284,8.9284,8.871,8.8901,1627702.5422
2014-12-08 12:30:00,23.25,23.25,23.2,23.25,1113566.1677358043,8.8901,8.8901,8.871,8.8901,1113566.1677
2014-12-08 13:00:00,23.24,23.28,23.2,23.2,1615348.0636730816,8.8863,8.9016,8.871,8.871,1615348.0637
2014-12-08 13:30:00,23.2,23.2,23.08,23.14,1443335.7091945831,8.871,8.871,8.8251,8.8481,1443335.7092
2014-12-08 14:00:00,23.14,23.15,23.05,23.15,1817296.269897838,8.8481,8.8519,8.8137,8.8519,1817296.2699
2014-12-08 14:30:00,23.15,23.17,23.12,23.12,1365169.874079354,8.8519,8.8595,8.8404,8.8404,1365169.8741
2014-12-08 15:00:00,23.12,23.15,23.1,23.15,1401520.55119981,8.8404,8.8519,8.8328,8.8519,1401520.5512
2014-12-08 15:30:00,23.15,23.23,23.11,23.21,4628652.886671418,8.8519,8.8825,8.8366,8.8748,4628652.8867
2014-12-09 09:30:00,23.04,23.18,22.96,23.16,2462342.599192207,8.8098,8.8634,8.7792,8.8557,2462342.5992
2014-12-09 10:00:00,23.16,23.24,23.15,23.22,1905678.3083867903,8.8557,8.8863,8.8519,8.8787,1905678.3084
2014-12-09 10:30:00,23.22,23.22,23.17,23.21,1719410.7864100735,8.8787,8.8787,8.8595,8.8748,1719410.7864
2014-12-09 11:00:00,23.21,23.26,23.18,23.25,2028035.162746496,8.8748,8.894,8.8634,8.8901,2028035.1627
2014-12-09 11:30:00,23.25,23.28,23.23,23.23,1329056.783083868,8.8901,8.9016,8.8825,8.8825,1329056.7831
2014-12-09 12:00:00,23.23,23.25,23.18,23.24,1159182.7037301022,8.8825,8.8901,8.8634,8.8863,1159182.7037
2014-12-09 12:30:00,23.24,23.3,23.23,23.3,1386790.2114516513,8.8863,8.9093,8.8825,8.9093,1386790.2115
2014-12-09 13:00:00,23.3,23.35,23.29,23.33,1359705.3932050369,8.9093,8.9284,8.9054,8.9207,1359705.3932
2014-12-09 13:30:00,23.33,23.36,23.3,23.31,1265383.701591827,8.9207,8.9322,8.9093,8.9131,1265383.7016
2014-12-09 14:00:00,23.31,23.36,23.3,23.34,1570444.2860536946,8.9131,8.9322,8.9093,8.9245,1570444.2861
2014-12-09 14:30:00,23.34,23.35,23.29,23.31,1307436.4457115706,8.9245,8.9284,8.9054,8.9131,1307436.4457
2014-12-09 15:00:00,23.31,23.35,23.28,23.3,1710620.0997861726,8.9131,8.9284,8.9016,8.9093,1710620.0998
2014-12-09 15:30:00,23.3,23.34,23.3,23.32,3199334.758850083,8.9093,8.9245,8.9093,8.9169,3199334.7589
2014-12-10 09:30:00,23.15,23.31,23.11,23.19,2197671.655975291,8.8519,8.9131,8.8366,8.8672,2197671.656
2014-12-10 10:00:00,23.19,23.26,23.18,23.22,1747208.363031599,8.8672,8.894,8.8634,8.8787,1747208.363
2014-12-10 10:30:00,23.22,23.26,23.17,23.26,1636493.2287954383,8.8787,8.894,8.8595,8.894,1636493.2288
2014-12-10 11:00:00,23.26,23.27,23.21,23.23,1640294.6067949631,8.894,8.8978,8.8748,8.8825,1640294.6068
2014-12-10 11:30:00,23.23,23.25,23.15,23.25,2186980.280351628,8.8825,8.8901,8.8519,8.8901,2186980.2804
2014-12-10 12:00:00,23.25,23.36,23.24,23.28,2625801.8531717747,8.8901,8.9322,8.8863,8.9016,2625801.8532
2014-12-10 12:30:00,23.28,23.4,23.27,23.38,1492991.209313376,8.9016,8.9475,8.8978,8.9398,1492991.2093
2014-12-10 13:00:00,23.38,23.4,23.33,23.4,1681397.006414825,8.9398,8.9475,8.9207,8.9475,1681397.0064
2014-12-10 13:30:00,23.4,23.4,23.3,23.31,2004276.5502494653,8.9475,8.9475,8.9093,8.9131,2004276.5502
2014-12-10 14:00:00,23.31,23.32,23.26,23.26,2009265.8588738416,8.9131,8.9169,8.894,8.894,2009265.8589
2014-12-10 14:30:00,23.27,23.28,23.18,23.18,2185554.763601805,8.8978,8.9016,8.8634,8.8634,2185554.7636
2014-12-10 15:00:00,23.19,23.26,23.18,23.24,2295557.1394630554,8.8672,8.894,8.8634,8.8863,2295557.1395
2014-12-10 15:30:00,23.24,23.3,23.19,23.27,4487526.728439059,8.8863,8.9093,8.8672,8.8978,4487526.7284
2014-12-11 09:30:00,23.32,23.91,23.28,23.85,5786410.073651698,8.9169,9.1425,8.9016,9.1196,5786410.0737
2014-12-11 10:00:00,23.86,24.03,23.8,24.02,6214302.684723212,9.1234,9.1884,9.1004,9.1846,6214302.6847
2014-12-11 10:30:00,24.0,24.1,23.96,24.04,4707293.894036588,9.1769,9.2151,9.1616,9.1922,4707293.894
2014-12-11 11:00:00,24.04,24.2,24.02,24.2,4914231.408885721,9.1922,9.2534,9.1846,9.2534,4914231.4089
2014-12-11 11:30:00,24.2,24.26,24.17,24.18,3763601.80565455,9.2534,9.2763,9.2419,9.2457,3763601.8057
2014-12-11 12:00:00,24.18,24.21,24.17,24.18,2546448.087431694,9.2457,9.2572,9.2419,9.2457,2546448.0874
2014-12-11 12:30:00,24.18,24.18,24.11,24.12,3588738.417676408,9.2457,9.2457,9.219,9.2228,3588738.4177
2014-12-11 13:00:00,24.12,24.12,24.01,24.05,2425041.57757187,9.2228,9.2228,9.1807,9.196,2425041.5776
2014-12-11 13:30:00,24.05,24.09,24.01,24.01,1694701.8294131623,9.196,9.2113,9.1807,9.1807,1694701.8294
2014-12-11 14:00:00,24.01,24.02,23.93,23.94,3837966.262770254,9.1807,9.1846,9.1501,9.154,3837966.2628
2014-12-11 14:30:00,23.94,24.02,23.9,23.92,2974815.870753148,9.154,9.1846,9.1387,9.1463,2974815.8708
2014-12-11 15:00:00,23.93,24.01,23.92,23.99,2658351.152292706,9.1501,9.1807,9.1463,9.1731,2658351.1523
2014-12-11 15:30:00,23.99,24.04,23.88,23.9,6123544.784984557,9.1731,9.1922,9.131,9.1387,6123544.785
2014-12-12 09:30:00,23.64,23.81,23.57,23.79,2731527.6787835592,9.0393,9.1043,9.0125,9.0966,2731527.6788
2014-12-12 10:00:00,23.79,23.9,23.73,23.86,1550962.2238061298,9.0966,9.1387,9.0737,9.1234,1550962.2238
2014-12-12 10:30:00,23.86,23.88,23.59,23.6,1219291.9933475885,9.1234,9.131,9.0201,9.024,1219291.9933
2014-12-12 11:00:00,23.6,23.68,23.55,23.57,1302209.550962224,9.024,9.0546,9.0048,9.0125,1302209.551
2014-12-12 11:30:00,23.58,23.71,23.57,23.58,865526.2532668093,9.0163,9.066,9.0125,9.0163,865526.2533
2014-12-12 12:00:00,23.58,23.66,23.54,23.65,706105.9634117368,9.0163,9.0469,9.001,9.0431,706105.9634
2014-12-12 12:30:00,23.65,23.66,23.62,23.63,889522.4518888097,9.0431,9.0469,9.0316,9.0354,889522.4519
2014-12-12 13:00:00,23.63,23.73,23.61,23.71,774530.7674031836,9.0354,9.0737,9.0278,9.066,774530.7674
2014-12-12 13:30:00,23.72,23.72,23.6,23.66,641720.123544785,9.0698,9.0698,9.024,9.0469,641720.1235
2014-12-12 14:00:00,23.66,23.66,23.57,23.59,1200760.275599905,9.0469,9.0469,9.0125,9.0201,1200760.2756
2014-12-12 14:30:00,23.59,23.69,23.56,23.69,1157757.1869802803,9.0201,9.0584,9.0087,9.0584,1157757.187
2014-12-12 15:00:00,23.69,23.71,23.63,23.63,1260156.8068424803,9.0584,9.066,9.0354,9.0354,1260156.8068
2014-12-12 15:30:00,23.63,23.63,23.47,23.47,3990734.141126158,9.0354,9.0354,8.9743,8.9743,3990734.1411
2014-12-15 09:30:00,23.51,23.87,23.51,23.69,1887859.3490140173,8.9895,9.1272,8.9895,9.0584,1887859.349
2014-12-15 10:00:00,23.69,23.69,23.53,23.58,1777381.8009028274,9.0584,9.0584,8.9972,9.0163,1777381.8009
2014-12-15 10:30:00,23.57,23.61,23.39,23.51,1395818.4842005228,9.0125,9.0278,8.9437,8.9895,1395818.4842
2014-12-15 11:00:00,23.52,23.52,23.34,23.37,1213114.754098361,8.9934,8.9934,8.9245,8.936,1213114.7541
2014-12-15 11:30:00,23.36,23.44,23.25,23.3,1187455.452601568,8.9322,8.9628,8.8901,8.9093,1187455.4526
2014-12-15 12:00:00,23.3,23.49,23.3,23.48,702066.9992872416,8.9093,8.9819,8.9093,8.9781,702066.9993
2014-12-15 12:30:00,23.48,23.52,23.43,23.49,628177.7144214778,8.9781,8.9934,8.959,8.9819,628177.7144
2014-12-15 13:00:00,23.49,23.54,23.37,23.37,867664.5283915419,8.9819,9.001,8.936,8.936,867664.5284
2014-12-15 13:30:00,23.37,23.44,23.32,23.36,780232.834402471,8.936,8.9628,8.9169,8.9322,780232.8344
2014-12-15 14:00:00,23.35,23.43,23.3,23.41,794012.8296507484,8.9284,8.959,8.9093,8.9513,794012.8297
2014-12-15 14:30:00,23.41,23.44,23.33,23.35,698740.7935376575,8.9513,8.9628,8.9207,8.9284,698740.7935
2014-12-15 15:00:00,23.35,23.44,23.34,23.35,866476.5977666904,8.9284,8.9628,8.9245,8.9284,866476.5978
2014-12-15 15:30:00,23.35,23.44,23.32,23.33,2584461.867426942,8.9284,8.9628,8.9169,8.9207,2584461.8674
2014-12-16 09:30:00,23.23,23.59,23.21,23.48,2514611.5466856738,8.8825,9.0201,8.8748,8.9781,2514611.5467
2014-12-16 10:00:00,23.47,23.65,23.41,23.64,2613447.374673319,8.9743,9.0431,8.9513,9.0393,2613447.3747
2014-12-16 10:30:00,23.64,23.76,23.61,23.73,3017106.2009978616,9.0393,9.0851,9.0278,9.0737,3017106.201
2014-12-16 11:00:00,23.73,23.78,23.6,23.75,1967213.1147540985,9.0737,9.0928,9.024,9.0813,1967213.1148
2014-12-16 11:30:00,23.74,23.87,23.73,23.83,2603231.1712995963,9.0775,9.1272,9.0737,9.1119,2603231.1713
2014-12-16 12:00:00,23.83,23.88,23.74,23.76,1617723.9249227846,9.1119,9.131,9.0775,9.0851,1617723.9249
2014-12-16 12:30:00,23.77,23.87,23.76,23.76,2280589.2135899263,9.089,9.1272,9.0851,9.0851,2280589.2136
2014-12-16 13:00:00,23.77,23.78,23.68,23.74,2244951.294844381,9.089,9.0928,9.0546,9.0775,2244951.2948
2014-12-16 13:30:00,23.74,23.89,23.66,23.85,1653361.8436683298,9.0775,9.1348,9.0469,9.1196,1653361.8437
2014-12-16 14:00:00,23.85,23.89,23.78,23.81,2568543.597053932,9.1196,9.1348,9.0928,9.1043,2568543.5971
2014-12-16 14:30:00,23.81,23.84,23.69,23.77,2028272.748871466,9.1043,9.1157,9.0584,9.089,2028272.7489
2014-12-16 15:00:00,23.77,23.82,23.71,23.71,1704918.0327868853,9.089,9.1081,9.066,9.066,1704918.0328
2014-12-16 15:30:00,23.71,23.76,23.54,23.55,5265146.115466856,9.066,9.0851,9.001,9.0048,5265146.1155
2014-12-17 09:30:00,23.55,23.64,23.47,23.57,1933238.2988833447,9.0048,9.0393,8.9743,9.0125,1933238.2989
2014-12-17 10:00:00,23.57,23.68,23.55,23.56,1610596.3411736756,9.0125,9.0546,9.0048,9.0087,1610596.3412
2014-12-17 10:30:00,23.56,23.6,23.55,23.56,928011.4041339986,9.0087,9.024,9.0048,9.0087,928011.4041
2014-12-17 11:00:00,23.55,23.62,23.55,23.57,757186.9802803516,9.0048,9.0316,9.0048,9.0125,757186.9803
2014-12-17 11:30:00,23.58,23.6,23.55,23.58,1288904.727963887,9.0163,9.024,9.0048,9.0163,1288904.728
2014-12-17 12:00:00,23.58,23.58,23.5,23.51,1122594.4404846758,9.0163,9.0163,8.9857,8.9895,1122594.4405
2014-12-17 12:30:00,23.51,23.57,23.44,23.55,1298408.172962699,8.9895,9.0125,8.9628,9.0048,1298408.173
2014-12-17 13:00:00,23.55,23.56,23.47,23.52,669042.5279163697,9.0048,9.0087,8.9743,8.9934,669042.5279
2014-12-17 13:30:00,23.52,23.52,23.45,23.5,1182941.3162271325,8.9934,8.9934,8.9666,8.9857,1182941.3162
2014-12-17 14:00:00,23.5,23.59,23.49,23.52,2150154.430981231,8.9857,9.0201,8.9819,8.9934,2150154.431
2014-12-17 14:30:00,23.53,23.6,23.47,23.49,2256355.428842956,8.9972,9.024,8.9743,8.9819,2256355.4288
2014-12-17 15:00:00,23.49,23.7,23.43,23.7,3842717.98526966,8.9819,9.0622,8.959,9.0622,3842717.9853
2014-12-17 15:30:00,23.69,23.77,23.67,23.74,2863863.1503920173,9.0584,9.089,9.0507,9.0775,2863863.1504
2014-12-18 09:30:00,24.0,24.09,23.94,24.08,1509622.2380612972,9.1769,9.2113,9.154,9.2075,1509622.2381
2014-12-18 10:00:00,24.09,24.13,24.05,24.08,1458303.635067712,9.2113,9.2266,9.196,9.2075,1458303.6351
2014-12-18 10:30:00,24.08,24.1,23.97,24.01,936089.3323829888,9.2075,9.2151,9.1654,9.1807,936089.3324
2014-12-18 11:00:00,24.01,24.09,23.97,24.08,754335.946780708,9.1807,9.2113,9.1654,9.2075,754335.9468
2014-12-18 11:30:00,24.08,24.08,24.0,24.05,978854.8348776432,9.2075,9.2075,9.1769,9.196,978854.8349
2014-12-18 12:00:00,24.05,24.08,24.03,24.05,698740.7935376575,9.196,9.2075,9.1884,9.196,698740.7935
2014-12-18 12:30:00,24.05,24.08,24.04,24.07,571394.6305535757,9.196,9.2075,9.1922,9.2037,571394.6306
2014-12-18 13:00:00,24.06,24.15,24.03,24.09,1264433.3570919458,9.1999,9.2343,9.1884,9.2113,1264433.3571
2014-12-18 13:30:00,24.09,24.14,24.08,24.14,690900.4514136375,9.2113,9.2304,9.2075,9.2304,690900.4514
2014-12-18 14:00:00,24.14,24.17,24.11,24.12,747683.5352815395,9.2304,9.2419,9.219,9.2228,747683.5353
2014-12-18 14:30:00,24.13,24.13,24.0,24.02,1306010.9289617487,9.2266,9.2266,9.1769,9.1846,1306010.929
2014-12-18 15:00:00,24.02,24.13,24.01,24.11,1022095.509622238,9.1846,9.2266,9.1807,9.219,1022095.5096
2014-12-18 15:30:00,24.12,24.21,24.09,24.21,3709194.583036351,9.2228,9.2572,9.2113,9.2572,3709194.583
2014-12-19 09:30:00,24.28,24.28,24.1,24.14,8159657.875980043,9.284,9.284,9.2151,9.2304,8159657.876
2014-12-19 10:00:00,24.14,24.18,24.12,24.17,1819672.131147541,9.2304,9.2457,9.2228,9.2419,1819672.1311
2014-12-19 10:30:00,24.17,24.18,24.1,24.16,1357804.7042052743,9.2419,9.2457,9.2151,9.2381,1357804.7042
2014-12-19 11:00:00,24.16,24.16,24.11,24.12,1138750.2969826562,9.2381,9.2381,9.219,9.2228,1138750.297
2014-12-19 11:30:00,24.12,24.12,24.09,24.1,734853.8845331433,9.2228,9.2228,9.2113,9.2151,734853.8845
2014-12-19 12:00:00,24.1,24.1,23.97,23.99,1156806.8424803992,9.2151,9.2151,9.1654,9.1731,1156806.8425
2014-12-19 12:30:00,23.98,24.03,23.97,24.01,840817.2962698978,9.1693,9.1884,9.1654,9.1807,840817.2963
2014-12-19 13:00:00,24.02,24.08,24.01,24.08,671418.3891660727,9.1846,9.2075,9.1807,9.2075,671418.3892
2014-12-19 13:30:00,24.07,24.08,24.02,24.02,725825.6117842718,9.2037,9.2075,9.1846,9.1846,725825.6118
2014-12-19 14:00:00,24.02,24.07,24.02,24.07,878355.9040152056,9.1846,9.2037,9.1846,9.2037,878355.904
2014-12-19 14:30:00,24.07,24.11,24.06,24.08,1492516.0370634354,9.2037,9.219,9.1999,9.2075,1492516.0371
2014-12-19 15:00:00,24.08,24.09,24.04,24.09,1269660.2518412925,9.2075,9.2113,9.1922,9.2113,1269660.2518
2014-12-19 15:30:00,24.09,24.13,24.01,24.05,4638869.090045141,9.2113,9.2266,9.1807,9.196,4638869.09
2014-12-22 09:30:00,24.19,24.39,24.11,24.17,1863863.150392017,9.2496,9.326,9.219,9.2419,1863863.1504
2014-12-22 10:00:00,24.17,24.21,24.14,24.17,1049417.9139938229,9.2419,9.2572,9.2304,9.2419,1049417.914
2014-12-22 10:30:00,24.17,24.26,24.17,24.18,749821.8104062723,9.2419,9.2763,9.2419,9.2457,749821.8104
2014-12-22 11:00:00,24.18,24.28,24.14,24.24,765027.3224043716,9.2457,9.284,9.2304,9.2687,765027.3224
2014-12-22 11:30:00,24.24,24.26,24.17,24.22,459491.56569256354,9.2687,9.2763,9.2419,9.261,459491.5657
2014-12-22 12:00:00,24.22,24.22,24.11,24.13,15394630.553575672,9.261,9.261,9.219,9.2266,15394630.5536
2014-12-22 12:30:00,24.13,24.23,24.13,24.19,868377.2867664528,9.2266,9.2649,9.2266,9.2496,868377.2868
2014-12-22 13:00:00,24.19,24.19,24.14,24.15,622238.0612972203,9.2496,9.2496,9.2304,9.2343,622238.0613
2014-12-22 13:30:00,24.15,24.2,24.15,24.16,626989.7837966263,9.2343,9.2534,9.2343,9.2381,626989.7838
2014-12-22 14:00:00,24.16,24.19,24.15,24.18,866001.4255167498,9.2381,9.2496,9.2343,9.2457,866001.4255
2014-12-22 14:30:00,24.18,24.2,24.05,24.08,1746258.0185317178,9.2457,9.2534,9.196,9.2075,1746258.0185
2014-12-22 15:00:00,24.08,24.13,24.01,24.02,1922071.751009741,9.2075,9.2266,9.1807,9.1846,1922071.751
2014-12-22 15:30:00,24.02,24.13,24.02,24.13,2254217.153718223,9.1846,9.2266,9.1846,9.2266,2254217.1537
2014-12-23 09:30:00,24.3,24.3,24.17,24.28,902589.6887621764,9.2916,9.2916,9.2419,9.284,902589.6888
2014-12-23 10:00:00,24.29,24.29,24.16,24.24,762413.8750296982,9.2878,9.2878,9.2381,9.2687,762413.875
2014-12-23 10:30:00,24.24,24.28,24.22,24.25,610596.3411736755,9.2687,9.284,9.261,9.2725,610596.3412
2014-12-23 11:00:00,24.24,24.28,24.24,24.26,488952.245188881,9.2687,9.284,9.2687,9.2763,488952.2452
2014-12-23 11:30:00,24.26,24.3,24.24,24.3,555238.7740555952,9.2763,9.2916,9.2687,9.2916,555238.7741
2014-12-23 12:00:00,24.3,24.3,24.22,24.25,431693.9890710383,9.2916,9.2916,9.261,9.2725,431693.9891
2014-12-23 12:30:00,24.25,24.26,24.19,24.22,437396.0560703255,9.2725,9.2763,9.2496,9.261,437396.0561
2014-12-23 13:00:00,24.22,24.24,24.2,24.24,323829.88833452127,9.261,9.2687,9.2534,9.2687,323829.8883
2014-12-23 13:30:00,24.24,24.24,24.2,24.22,354003.3262057496,9.2687,9.2687,9.2534,9.261,354003.3262
2014-12-23 14:00:00,24.22,24.23,24.19,24.19,353052.9817058684,9.261,9.2649,9.2496,9.2496,353052.9817
2014-12-23 14:30:00,24.19,24.21,24.13,24.14,661677.3580422903,9.2496,9.2572,9.2266,9.2304,661677.358
2014-12-23 15:00:00,24.14,24.15,24.1,24.11,846281.7771442148,9.2304,9.2343,9.2151,9.219,846281.7771
2014-12-23 15:30:00,24.11,24.13,24.08,24.08,1717510.0974103112,9.219,9.2266,9.2075,9.2075,1717510.0974
2014-12-24 09:30:00,24.17,24.18,24.07,24.08,677120.4561653599,9.2419,9.2457,9.2037,9.2075,677120.4562
2014-12-24 10:00:00,24.08,24.16,24.07,24.16,559277.7381800903,9.2075,9.2381,9.2037,9.2381,559277.7382
2014-12-24 10:30:00,24.15,24.15,24.1,24.1,511998.09931100026,9.2343,9.2343,9.2151,9.2151,511998.0993
2014-12-24 11:00:00,24.1,24.13,24.09,24.1,316939.89071038255,9.2151,9.2266,9.2113,9.2151,316939.8907
2014-12-24 11:30:00,24.1,24.11,24.06,24.08,368971.2520788786,9.2151,9.219,9.1999,9.2075,368971.2521
2014-12-24 12:00:00,24.08,24.1,24.05,24.06,472558.8025659302,9.2075,9.2151,9.196,9.1999,472558.8026
2014-12-24 12:30:00,24.06,24.08,24.03,24.04,546210.5013067237,9.1999,9.2075,9.1884,9.1922,546210.5013
2014-12-26 09:30:00,24.13,24.13,23.97,24.0,826799.71489665,9.2266,9.2266,9.1654,9.1769,826799.7149
2014-12-26 10:00:00,24.0,24.08,24.0,24.02,1185554.7636018058,9.1769,9.2075,9.1769,9.1846,1185554.7636
2014-12-26 10:30:00,24.02,24.02,23.97,23.98,330007.1275837491,9.1846,9.1846,9.1654,9.1693,330007.1276
2014-12-26 11:00:00,23.98,24.09,23.98,24.08,235447.84984556903,9.1693,9.2113,9.1693,9.2075,235447.8498
2014-12-26 11:30:00,24.08,24.09,24.03,24.05,234259.9192207175,9.2075,9.2113,9.1884,9.196,234259.9192
2014-12-26 12:00:00,24.05,24.06,24.02,24.05,215253.02922309336,9.196,9.1999,9.1846,9.196,215253.0292
2014-12-26 12:30:00,24.05,24.05,24.0,24.03,393442.62295081967,9.196,9.196,9.1769,9.1884,393442.623
2014-12-26 13:00:00,24.03,24.03,23.99,24.02,330957.47208363033,9.1884,9.1884,9.1731,9.1846,330957.4721
2014-12-26 13:30:00,24.02,24.05,24.02,24.02,233309.5747208363,9.1846,9.196,9.1846,9.1846,233309.5747
2014-12-26 14:00:00,24.02,24.05,24.02,24.02,241862.6752197672,9.1846,9.196,9.1846,9.1846,241862.6752
2014-12-26 14:30:00,24.02,24.02,23.98,23.99,387740.5559515325,9.1846,9.1846,9.1693,9.1731,387740.556
2014-12-26 15:00:00,23.99,24.02,23.98,24.02,257068.18721786648,9.1731,9.1846,9.1693,9.1846,257068.1872
2014-12-26 15:30:00,24.02,24.05,24.0,24.01,693276.3126633405,9.1846,9.196,9.1769,9.1807,693276.3127
2014-12-29 09:30:00,24.05,24.07,23.92,24.07,1040389.6412449512,9.196,9.2037,9.1463,9.2037,1040389.6412
2014-12-29 10:00:00,24.07,24.11,24.02,24.05,827037.3010216204,9.2037,9.219,9.1846,9.196,827037.301
2014-12-29 10:30:00,24.05,24.1,24.05,24.09,344737.4673319078,9.196,9.2151,9.196,9.2113,344737.4673
2014-12-29 11:00:00,24.1,24.14,24.09,24.13,499643.6208125445,9.2151,9.2304,9.2113,9.2266,499643.6208
2014-12-29 11:30:00,24.13,24.13,24.06,24.06,182941.3162271324,9.2266,9.2266,9.1999,9.1999,182941.3162
2014-12-29 12:00:00,24.06,24.1,24.03,24.09,333095.747208363,9.1999,9.2151,9.1884,9.2113,333095.7472
2014-12-29 12:30:00,24.09,24.18,24.07,24.09,1204561.65359943,9.2113,9.2457,9.2037,9.2113,1204561.6536
2014-12-29 13:00:00,24.08,24.16,24.07,24.15,347826.0869565217,9.2075,9.2381,9.2037,9.2343,347826.087
2014-12-29 13:30:00,24.15,24.15,24.05,24.07,270848.182466144,9.2343,9.2343,9.196,9.2037,270848.1825
2014-12-29 14:00:00,24.07,24.08,24.03,24.08,240912.330719886,9.2037,9.2075,9.1884,9.2075,240912.3307
2014-12-29 14:30:00,24.08,24.08,24.04,24.05,305060.58446186746,9.2075,9.2075,9.1922,9.196,305060.5845
2014-12-29 15:00:00,24.05,24.05,24.03,24.03,394155.3813257306,9.196,9.196,9.1884,9.1884,394155.3813
2014-12-29 15:30:00,24.03,24.04,24.0,24.01,1174388.2157282014,9.1884,9.1922,9.1769,9.1807,1174388.2157
2014-12-30 09:30:00,23.93,24.13,23.92,24.07,984319.3157519602,9.1501,9.2266,9.1463,9.2037,984319.3158
2014-12-30 10:00:00,24.06,24.07,23.95,24.03,450938.4651936327,9.1999,9.2037,9.1578,9.1884,450938.4652
2014-12-30 10:30:00,24.03,24.09,24.02,24.06,836303.1598954621,9.1884,9.2113,9.1846,9.1999,836303.1599
2014-12-30 11:00:00,24.06,24.12,24.01,24.12,569018.7693038727,9.1999,9.2228,9.1807,9.2228,569018.7693
2014-12-30 11:30:00,24.12,24.12,24.0,24.01,654549.7742931813,9.2228,9.2228,9.1769,9.1807,654549.7743
2014-12-30 12:00:00,24.01,24.01,23.95,23.99,289855.0724637681,9.1807,9.1807,9.1578,9.1731,289855.0725
2014-12-30 12:30:00,23.99,24.03,23.99,24.03,205036.8258493704,9.1731,9.1884,9.1731,9.1884,205036.8258
2014-12-30 13:00:00,24.03,24.09,24.02,24.09,474934.6638156332,9.1884,9.2113,9.1846,9.2113,474934.6638
2014-12-30 13:30:00,24.09,24.11,24.05,24.07,476597.7666904253,9.2113,9.219,9.196,9.2037,476597.7667
2014-12-30 14:00:00,24.07,24.12,24.05,24.11,648847.707293894,9.2037,9.2228,9.196,9.219,648847.7073
2014-12-30 14:30:00,24.11,24.18,24.09,24.16,729626.9897837966,9.219,9.2457,9.2113,9.2381,729626.9898
2014-12-30 15:00:00,24.16,24.2,24.13,24.13,646234.2599192207,9.2381,9.2534,9.2266,9.2266,646234.2599
2014-12-30 15:30:00,24.13,24.14,24.07,24.08,1750059.3965312426,9.2266,9.2304,9.2037,9.2075,1750059.3965
2014-12-31 09:30:00,24.03,24.1,23.94,23.96,1024471.3708719412,9.1884,9.2151,9.154,9.1616,1024471.3709
2014-12-31 10:00:00,23.96,24.0,23.87,23.99,898788.3107626515,9.1616,9.1769,9.1272,9.1731,898788.3108
2014-12-31 10:30:00,23.99,24.03,23.94,23.99,622713.2335471609,9.1731,9.1884,9.154,9.1731,622713.2335
2014-12-31 11:00:00,23.99,24.02,23.97,23.97,479686.3863150392,9.1731,9.1846,9.1654,9.1654,479686.3863
2014-12-31 11:30:00,23.97,24.02,23.97,24.01,450700.8790686624,9.1654,9.1846,9.1654,9.1807,450700.8791
2014-12-31 12:00:00,24.01,24.01,23.86,23.89,587075.3148016155,9.1807,9.1807,9.1234,9.1348,587075.3148
2014-12-31 12:30:00,23.89,23.9,23.84,23.89,457828.4628177715,9.1348,9.1387,9.1157,9.1348,457828.4628
2014-12-31 13:00:00,23.89,23.91,23.86,23.89,405559.515324305,9.1348,9.1425,9.1234,9.1348,405559.5153
2014-12-31 13:30:00,23.89,23.89,23.82,23.84,399857.4483250178,9.1348,9.1348,9.1081,9.1157,399857.4483
2014-12-31 14:00:00,23.84,23.84,23.73,23.75,696602.5184129247,9.1157,9.1157,9.0737,9.0813,696602.5184
2014-12-31 14:30:00,23.75,23.78,23.68,23.76,835590.4015205512,9.0813,9.0928,9.0546,9.0851,835590.4015
2014-12-31 15:00:00,23.76,23.78,23.71,23.76,632454.2646709433,9.0851,9.0928,9.066,9.0851,632454.2647
2014-12-31 15:30:00,23.76,23.77,23.6,23.62,3074602.043240675,9.0851,9.089,9.024,9.0316,3074602.0432
2015-01-02 09:30:00,23.73,23.92,23.68,23.87,1452601.568068425,9.0737,9.1463,9.0546,9.1272,1452601.5681
2015-01-02 10:00:00,23.87,23.91,23.79,23.83,646709.4321691614,9.1272,9.1425,9.0966,9.1119,646709.4322
2015-01-02 10:30:00,23.83,23.84,23.67,23.72,986695.1770016633,9.1119,9.1157,9.0507,9.0698,986695.177
2015-01-02 11:00:00,23.72,23.72,23.63,23.68,531717.7476835353,9.0698,9.0698,9.0354,9.0546,531717.7477
2015-01-02 11:30:00,23.67,23.74,23.67,23.71,474697.0776906629,9.0507,9.0775,9.0507,9.066,474697.0777
2015-01-02 12:00:00,23.72,23.78,23.7,23.71,553338.0850558328,9.0698,9.0928,9.0622,9.066,553338.0851
2015-01-02 12:30:00,23.71,23.71,23.56,23.58,734378.7122832027,9.066,9.066,9.0087,9.0163,734378.7123
2015-01-02 13:00:00,23.58,23.61,23.54,23.6,368496.079828938,9.0163,9.0278,9.001,9.024,368496.0798
2015-01-02 13:30:00,23.6,23.6,23.47,23.48,804941.7913993823,9.024,9.024,8.9743,8.9781,804941.7914
2015-01-02 14:00:00,23.48,23.59,23.46,23.54,632691.8507959135,8.9781,9.0201,8.9704,9.001,632691.8508
2015-01-02 14:30:00,23.54,23.62,23.52,23.58,537182.2285578522,9.001,9.0316,8.9934,9.0163,537182.2286
2015-01-02 15:00:00,23.58,23.63,23.55,23.62,517937.7524352578,9.0163,9.0354,9.0048,9.0316,517937.7524
2015-01-02 15:30:00,23.62,23.72,23.59,23.65,1826562.12877168,9.0316,9.0698,9.0201,9.0431,1826562.1288
2015-01-05 09:30:00,23.57,23.67,23.5,23.52,819196.9588976004,9.0125,9.0507,8.9857,8.9934,819196.9589
2015-01-05 10:00:00,23.52,23.52,23.33,23.38,1623425.991922072,8.9934,8.9934,8.9207,8.9398,1623425.9919
2015-01-05 10:30:00,23.38,23.46,23.28,23.36,1051556.1891185555,8.9398,8.9704,8.9016,8.9322,1051556.1891
2015-01-05 11:00:00,23.36,23.37,23.27,23.3,657163.2216678546,8.9322,8.936,8.8978,8.9093,657163.2217
2015-01-05 11:30:00,23.29,23.39,23.29,23.38,749821.8104062723,8.9054,8.9437,8.9054,8.9398,749821.8104
2015-01-05 12:00:00,23.38,23.43,23.36,23.4,862200.047517225,8.9398,8.959,8.9322,8.9475,862200.0475
2015-01-05 12:30:00,23.4,23.44,23.36,23.4,678783.5590401521,8.9475,8.9628,8.9322,8.9475,678783.559
2015-01-05 13:00:00,23.4,23.42,23.37,23.4,731765.2649085294,8.9475,8.9551,8.936,8.9475,731765.2649
2015-01-05 13:30:00,23.4,23.47,23.4,23.44,440959.84794488,8.9475,8.9743,8.9475,8.9628,440959.8479
2015-01-05 14:00:00,23.44,23.45,23.39,23.4,596816.3459253979,8.9628,8.9666,8.9437,8.9475,596816.3459
2015-01-05 14:30:00,23.4,23.44,23.38,23.41,690187.6930387266,8.9475,8.9628,8.9398,8.9513,690187.693
2015-01-05 15:00:00,23.41,23.49,23.39,23.47,820622.4756474223,8.9513,8.9819,8.9437,8.9743,820622.4756
2015-01-05 15:30:00,23.47,23.54,23.44,23.45,2018056.545497743,8.9743,9.001,8.9628,8.9666,2018056.5455
2015-01-06 09:30:00,23.49,23.49,23.22,23.33,2843668.329769541,8.9819,8.9819,8.8787,8.9207,2843668.3298
2015-01-06 10:00:00,23.33,23.48,23.31,23.47,1263720.598717035,8.9207,8.9781,8.9131,8.9743,1263720.5987
2015-01-06 10:30:00,23.47,23.47,23.31,23.31,1178189.5937277265,8.9743,8.9743,8.9131,8.9131,1178189.5937
2015-01-06 11:00:00,23.31,23.32,23.22,23.24,778094.5592777382,8.9131,8.9169,8.8787,8.8863,778094.5593
2015-01-06 11:30:00,23.25,23.31,23.19,23.28,1231408.885721074,8.8901,8.9131,8.8672,8.9016,1231408.8857
2015-01-06 12:00:00,23.28,23.28,23.16,23.21,1266571.6322166785,8.9016,8.9016,8.8557,8.8748,1266571.6322
2015-01-06 12:30:00,23.21,23.23,23.16,23.22,926110.715134236,8.8748,8.8825,8.8557,8.8787,926110.7151
2015-01-06 13:00:00,23.22,23.23,23.02,23.07,1301259.2064623423,8.8787,8.8825,8.8022,8.8213,1301259.2065
2015-01-06 13:30:00,23.07,23.15,23.05,23.13,1037538.6077453076,8.8213,8.8519,8.8137,8.8442,1037538.6077
2015-01-06 14:00:00,23.13,23.24,23.06,23.23,1161558.5649798051,8.8442,8.8863,8.8175,8.8825,1161558.565
2015-01-06 14:30:00,23.23,23.34,23.18,23.33,1505820.8600617724,8.8825,8.9245,8.8634,8.9207,1505820.8601
2015-01-06 15:00:00,23.33,23.46,23.31,23.4,1940128.296507484,8.9207,8.9704,8.9131,8.9475,1940128.2965
2015-01-06 15:30:00,23.4,23.4,23.15,23.16,3537419.8146828227,8.9475,8.9475,8.8519,8.8557,3537419.8147
2015-01-07 09:30:00,23.23,23.35,23.13,23.23,1875504.870515562,8.8825,8.9284,8.8442,8.8825,1875504.8705
2015-01-07 10:00:00,23.22,23.28,23.04,23.04,3925397.956759325,8.8787,8.9016,8.8098,8.8098,3925397.9568
2015-01-07 10:30:00,23.04,23.06,22.94,22.99,1738655.2625326682,8.8098,8.8175,8.7716,8.7907,1738655.2625
2015-01-07 11:00:00,23.0,23.02,22.91,22.94,1207412.6870990735,8.7945,8.8022,8.7601,8.7716,1207412.6871
2015-01-07 11:30:00,22.94,23.14,22.93,23.14,733190.7816583512,8.7716,8.8481,8.7678,8.8481,733190.7817
2015-01-07 12:00:00,23.14,23.24,23.14,23.2,1401995.7234497506,8.8481,8.8863,8.8481,8.871,1401995.7234
2015-01-07 12:30:00,23.2,23.21,23.12,23.13,643620.8125445474,8.871,8.8748,8.8404,8.8442,643620.8125
2015-01-07 13:00:00,23.13,23.15,23.07,23.09,547398.4319315752,8.8442,8.8519,8.8213,8.829,547398.4319
2015-01-07 13:30:00,23.09,23.15,23.08,23.14,347826.0869565217,8.829,8.8519,8.8251,8.8481,347826.087
2015-01-07 14:00:00,23.14,23.15,23.07,23.12,750534.5687811832,8.8481,8.8519,8.8213,8.8404,750534.5688
2015-01-07 14:30:00,23.12,23.15,23.08,23.09,1327156.0940841057,8.8404,8.8519,8.8251,8.829,1327156.0941
2015-01-07 15:00:00,23.09,23.15,23.09,23.15,1024946.5431218816,8.829,8.8519,8.829,8.8519,1024946.5431
2015-01-07 15:30:00,23.15,23.17,23.1,23.12,3543834.640057021,8.8519,8.8595,8.8328,8.8404,3543834.6401
2015-01-08 09:30:00,23.28,23.47,23.28,23.47,1681159.4202898552,8.9016,8.9743,8.9016,8.9743,1681159.4203
2015-01-08 10:00:00,23.47,23.59,23.4,23.58,1662390.1164172012,8.9743,9.0201,8.9475,9.0163,1662390.1164
2015-01-08 10:30:00,23.58,23.68,23.58,23.67,1087906.8662390118,9.0163,9.0546,9.0163,9.0507,1087906.8662
2015-01-08 11:00:00,23.67,23.71,23.59,23.59,1016393.4426229508,9.0507,9.066,9.0201,9.0201,1016393.4426
2015-01-08 11:30:00,23.59,23.59,23.5,23.57,1446899.5010691376,9.0201,9.0201,8.9857,9.0125,1446899.5011
2015-01-08 12:00:00,23.57,23.61,23.53,23.6,715371.8222855786,9.0125,9.0278,8.9972,9.024,715371.8223
2015-01-08 12:30:00,23.6,23.67,23.6,23.63,1271560.940841055,9.024,9.0507,9.024,9.0354,1271560.9408
2015-01-08 13:00:00,23.63,23.69,23.62,23.66,850320.7412687099,9.0354,9.0584,9.0316,9.0469,850320.7413
2015-01-08 13:30:00,23.65,23.68,23.61,23.63,382038.4889522452,9.0431,9.0546,9.0278,9.0354,382038.489
2015-01-08 14:00:00,23.63,23.7,23.62,23.69,468282.2523164647,9.0354,9.0622,9.0316,9.0584,468282.2523
2015-01-08 14:30:00,23.69,23.73,23.66,23.66,593014.9679258731,9.0584,9.0737,9.0469,9.0469,593014.9679
2015-01-08 15:00:00,23.66,23.71,23.65,23.68,1062009.9786172488,9.0469,9.066,9.0431,9.0546,1062009.9786
2015-01-08 15:30:00,23.68,23.75,23.64,23.74,4615348.063673082,9.0546,9.0813,9.0393,9.0775,4615348.0637
2015-01-09 09:30:00,23.7,23.75,23.52,23.55,914944.167260632,9.0622,9.0813,8.9934,9.0048,914944.1673
2015-01-09 10:00:00,23.55,23.67,23.52,23.58,621525.3029223094,9.0048,9.0507,8.9934,9.0163,621525.3029
2015-01-09 10:30:00,23.57,23.57,23.46,23.51,591827.0373010216,9.0125,9.0125,8.9704,8.9895,591827.0373
2015-01-09 11:00:00,23.51,23.51,23.36,23.41,721073.8892848658,8.9895,8.9895,8.9322,8.9513,721073.8893
2015-01-09 11:30:00,23.41,23.49,23.36,23.49,446186.7426942267,8.9513,8.9819,8.9322,8.9819,446186.7427
2015-01-09 12:00:00,23.49,23.6,23.48,23.56,515799.4773105251,8.9819,9.024,8.9781,9.0087,515799.4773
2015-01-09 12:30:00,23.56,23.58,23.49,23.5,326443.3357091946,9.0087,9.0163,8.9819,8.9857,326443.3357
2015-01-09 13:00:00,23.5,23.6,23.48,23.57,304347.82608695654,8.9857,9.024,8.9781,9.0125,304347.8261
2015-01-09 13:30:00,23.57,23.6,23.54,23.54,1200047.517224994,9.0125,9.024,9.001,9.001,1200047.5172
2015-01-09 14:00:00,23.54,23.57,23.52,23.55,984794.4880019008,9.001,9.0125,8.9934,9.0048,984794.488
2015-01-09 14:30:00,23.55,23.59,23.51,23.57,2457353.2905678307,9.0048,9.0201,8.9895,9.0125,2457353.2906
2015-01-09 15:00:00,23.57,23.57,23.46,23.47,1937514.8491328107,9.0125,9.0125,8.9704,8.9743,1937514.8491
2015-01-09 15:30:00,23.47,23.51,23.39,23.42,2354716.0845806603,8.9743,8.9895,8.9437,8.9551,2354716.0846
2015-01-12 09:30:00,23.43,23.51,23.14,23.17,1211451.6512235685,8.959,8.9895,8.8481,8.8595,1211451.6512
2015-01-12 10:00:00,23.17,23.27,23.14,23.2,1223330.9574720836,8.8595,8.8978,8.8481,8.871,1223330.9575
2015-01-12 10:30:00,23.2,23.33,23.19,23.31,775005.9396531243,8.871,8.9207,8.8672,8.9131,775005.9397
2015-01-12 11:00:00,23.31,23.33,23.23,23.28,585649.7980517938,8.9131,8.9207,8.8825,8.9016,585649.7981
2015-01-12 11:30:00,23.27,23.29,23.2,23.25,470895.69969113806,8.8978,8.9054,8.871,8.8901,470895.6997
2015-01-12 12:00:00,23.25,23.36,23.25,23.31,470895.69969113806,8.8901,8.9322,8.8901,8.9131,470895.6997
2015-01-12 12:30:00,23.31,23.33,23.25,23.28,331907.81658351154,8.9131,8.9207,8.8901,8.9016,331907.8166
2015-01-12 13:00:00,23.28,23.29,23.23,23.27,369921.5965787598,8.9016,8.9054,8.8825,8.8978,369921.5966
2015-01-12 13:30:00,23.27,23.29,23.25,23.26,376811.59420289856,8.8978,8.9054,8.8901,8.894,376811.5942
2015-01-12 14:00:00,23.26,23.29,23.22,23.22,481587.07531480165,8.894,8.9054,8.8787,8.8787,481587.0753
2015-01-12 14:30:00,23.22,23.26,23.19,23.25,623188.4057971014,8.8787,8.894,8.8672,8.8901,623188.4058
2015-01-12 15:00:00,23.25,23.27,23.22,23.23,568306.0109289618,8.8901,8.8978,8.8787,8.8825,568306.0109
2015-01-12 15:30:00,23.23,23.28,23.2,23.24,1653361.8436683298,8.8825,8.9016,8.871,8.8863,1653361.8437
2015-01-13 09:30:00,23.49,23.73,23.37,23.73,1892611.071513424,8.9819,9.0737,8.936,9.0737,1892611.0715
2015-01-13 10:00:00,23.73,23.74,23.58,23.6,1082204.7992397244,9.0737,9.0775,9.0163,9.024,1082204.7992
2015-01-13 10:30:00,23.6,23.66,23.56,23.61,956996.9113803754,9.024,9.0469,9.0087,9.0278,956996.9114
2015-01-13 11:00:00,23.61,23.64,23.55,23.57,877167.9733903541,9.0278,9.0393,9.0048,9.0125,877167.9734
2015-01-13 11:30:00,23.57,23.58,23.5,23.52,457828.4628177715,9.0125,9.0163,8.9857,8.9934,457828.4628
2015-01-13 12:00:00,23.52,23.52,23.45,23.47,476122.5944404847,8.9934,8.9934,8.9666,8.9743,476122.5944
2015-01-13 12:30:00,23.47,23.52,23.41,23.5,649322.8795438346,8.9743,8.9934,8.9513,8.9857,649322.8795
2015-01-13 13:00:00,23.5,23.53,23.35,23.38,449512.9484438109,8.9857,8.9972,8.9284,8.9398,449512.9484
2015-01-13 13:30:00,23.38,23.38,23.2,23.25,874316.9398907104,8.9398,8.9398,8.871,8.8901,874316.9399
2015-01-13 14:00:00,23.25,23.26,23.12,23.24,964362.0812544548,8.8901,8.894,8.8404,8.8863,964362.0813
2015-01-13 14:30:00,23.25,23.28,23.14,23.14,746970.7769066286,8.8901,8.9016,8.8481,8.8481,746970.7769
2015-01-13 15:00:00,23.15,23.23,23.11,23.16,906391.0667617013,8.8519,8.8825,8.8366,8.8557,906391.0668
2015-01-13 15:30:00,23.16,23.3,23.16,23.2,3133998.5744832503,8.8557,8.9093,8.8557,8.871,3133998.5745
2015-01-14 09:30:00,22.87,23.04,22.71,22.75,3214065.098598242,8.7448,8.8098,8.6837,8.6989,3214065.0986
2015-01-14 10:00:00,22.75,22.89,22.72,22.8,2155143.739605607,8.6989,8.7525,8.6875,8.7181,2155143.7396
2015-01-14 10:30:00,22.79,22.82,22.72,22.77,1770729.389403659,8.7142,8.7257,8.6875,8.7066,1770729.3894
2015-01-14 11:00:00,22.78,22.78,22.61,22.62,1587788.0731765265,8.7104,8.7104,8.6454,8.6492,1587788.0732
2015-01-14 11:30:00,22.62,22.76,22.62,22.71,1442860.5369446424,8.6492,8.7028,8.6492,8.6837,1442860.5369
2015-01-14 12:00:00,22.7,22.74,22.63,22.69,586600.142551675,8.6798,8.6951,8.6531,8.676,586600.1426
2015-01-14 12:30:00,22.68,22.69,22.58,22.62,1067712.045616536,8.6722,8.676,8.6339,8.6492,1067712.0456
2015-01-14 13:00:00,22.62,22.64,22.56,22.59,758612.4970301734,8.6492,8.6569,8.6263,8.6378,758612.497
2015-01-14 13:30:00,22.59,22.62,22.52,22.61,793537.6574008078,8.6378,8.6492,8.611,8.6454,793537.6574
2015-01-14 14:00:00,22.61,22.77,22.6,22.76,1227369.9215965788,8.6454,8.7066,8.6416,8.7028,1227369.9216
2015-01-14 14:30:00,22.76,22.83,22.67,22.68,1277263.007840342,8.7028,8.7295,8.6684,8.6722,1277263.0078
2015-01-14 15:00:00,22.68,22.8,22.64,22.78,1779044.9037776194,8.6722,8.7181,8.6569,8.7104,1779044.9038
2015-01-14 15:30:00,22.78,22.81,22.68,22.74,3414112.615823236,8.7104,8.7219,8.6722,8.6951,3414112.6158
2015-01-15 09:30:00,22.8,22.86,22.53,22.58,2062722.73699216,8.7181,8.741,8.6148,8.6339,2062722.737
2015-01-15 10:00:00,22.58,22.69,22.55,22.63,3758137.3247802327,8.6339,8.676,8.6225,8.6531,3758137.3248
2015-01-15 10:30:00,22.64,22.67,22.54,22.56,1347826.0869565215,8.6569,8.6684,8.6186,8.6263,1347826.087
2015-01-15 11:00:00,22.56,22.59,22.5,22.51,1167973.3903540033,8.6263,8.6378,8.6034,8.6072,1167973.3904
2015-01-15 11:30:00,22.51,22.57,22.49,22.51,641957.7096697553,8.6072,8.6301,8.5995,8.6072,641957.7097
2015-01-15 12:00:00,22.51,22.54,22.48,22.48,708719.4107864101,8.6072,8.6186,8.5957,8.5957,708719.4108
2015-01-15 12:30:00,22.49,22.49,22.38,22.42,1020432.406747446,8.5995,8.5995,8.5575,8.5728,1020432.4067
2015-01-15 13:00:00,22.43,22.51,22.41,22.45,995723.4497505346,8.5766,8.6072,8.5689,8.5842,995723.4498
2015-01-15 13:30:00,22.45,22.47,22.39,22.39,963649.322879544,8.5842,8.5919,8.5613,8.5613,963649.3229
2015-01-15 14:00:00,22.39,22.41,22.35,22.39,1985982.418626752,8.5613,8.5689,8.546,8.5613,1985982.4186
2015-01-15 14:30:00,22.39,22.43,22.35,22.38,1727488.7146590638,8.5613,8.5766,8.546,8.5575,1727488.7147
2015-01-15 15:00:00,22.38,22.4,22.29,22.33,3076027.559990497,8.5575,8.5651,8.5231,8.5384,3076027.56
2015-01-15 15:30:00,22.33,22.4,22.3,22.31,3714421.477785697,8.5384,8.5651,8.5269,8.5307,3714421.4778
2015-01-16 09:30:00,22.28,22.49,22.21,22.43,3790211.451651224,8.5192,8.5995,8.4925,8.5766,3790211.4517
2015-01-16 10:00:00,22.43,22.55,22.41,22.51,1317177.4768353528,8.5766,8.6225,8.5689,8.6072,1317177.4768
2015-01-16 10:30:00,22.51,22.71,22.51,22.67,1255405.0843430744,8.6072,8.6837,8.6072,8.6684,1255405.0843
2015-01-16 11:00:00,22.67,22.68,22.52,22.53,1237110.952720361,8.6684,8.6722,8.611,8.6148,1237110.9527
2015-01-16 11:30:00,22.54,22.64,22.53,22.54,1503920.17106201,8.6186,8.6569,8.6148,8.6186,1503920.1711
2015-01-16 12:00:00,22.55,22.56,22.51,22.56,935851.7462580184,8.6225,8.6263,8.6072,8.6263,935851.7463
2015-01-16 12:30:00,22.55,22.65,22.53,22.59,941316.2271323357,8.6225,8.6607,8.6148,8.6378,941316.2271
2015-01-16 13:00:00,22.59,22.59,22.52,22.52,943454.5022570682,8.6378,8.6378,8.611,8.611,943454.5023
2015-01-16 13:30:00,22.52,22.58,22.5,22.54,1525540.5084343075,8.611,8.6339,8.6034,8.6186,1525540.5084
2015-01-16 14:00:00,22.54,22.55,22.44,22.46,1182228.5578522214,8.6186,8.6225,8.5804,8.5881,1182228.5579
2015-01-16 14:30:00,22.46,22.47,22.42,22.43,1599904.965550012,8.5881,8.5919,8.5728,8.5766,1599904.9656
2015-01-16 15:00:00,22.43,22.46,22.41,22.43,1435495.3670705631,8.5766,8.5881,8.5689,8.5766,1435495.3671
2015-01-16 15:30:00,22.43,22.63,22.42,22.59,3094559.27773818,8.5766,8.6531,8.5728,8.6378,3094559.2777
2015-01-20 09:30:00,22.69,22.76,22.3,22.31,2157994.7731052507,8.676,8.7028,8.5269,8.5307,2157994.7731
2015-01-20 10:00:00,22.31,22.39,22.3,22.39,2248277.5005939654,8.5307,8.5613,8.5269,8.5613,2248277.5006
2015-01-20 10:30:00,22.39,22.4,22.3,22.38,1706818.7217866478,8.5613,8.5651,8.5269,8.5575,1706818.7218
2015-01-20 11:00:00,22.38,22.42,22.3,22.32,1717510.0974103112,8.5575,8.5728,8.5269,8.5345,1717510.0974
2015-01-20 11:30:00,22.31,22.35,22.27,22.31,1231408.885721074,8.5307,8.546,8.5154,8.5307,1231408.8857
2015-01-20 12:00:00,22.31,22.41,22.29,22.4,647897.3627940129,8.5307,8.5689,8.5231,8.5651,647897.3628
2015-01-20 12:30:00,22.4,22.46,22.36,22.46,432644.33357091947,8.5651,8.5881,8.5498,8.5881,432644.3336
2015-01-20 13:00:00,22.46,22.55,22.43,22.52,718460.4419101925,8.5881,8.6225,8.5766,8.611,718460.4419
2015-01-20 13:30:00,22.52,22.58,22.51,22.56,935376.574008078,8.611,8.6339,8.6072,8.6263,935376.574
2015-01-20 14:00:00,22.56,22.59,22.53,22.55,684010.4537894987,8.6263,8.6378,8.6148,8.6225,684010.4538
2015-01-20 14:30:00,22.55,22.59,22.54,22.58,1020194.8206224756,8.6225,8.6378,8.6186,8.6339,1020194.8206
2015-01-20 15:00:00,22.59,22.62,22.56,22.6,760038.0137799953,8.6378,8.6492,8.6263,8.6416,760038.0138
2015-01-20 15:30:00,22.6,22.61,22.54,22.59,1788310.7626514612,8.6416,8.6454,8.6186,8.6378,1788310.7627
2015-01-21 09:30:00,22.46,22.72,22.38,22.5,2002613.447374673,8.5881,8.6875,8.5575,8.6034,2002613.4474
2015-01-21 10:00:00,22.5,22.54,22.46,22.5,1470895.699691138,8.6034,8.6186,8.5881,8.6034,1470895.6997
2015-01-21 10:30:00,22.5,22.66,22.49,22.64,1292706.1059634115,8.6034,8.6645,8.5995,8.6569,1292706.106
2015-01-21 11:00:00,22.64,22.66,22.56,22.57,1284865.7638393918,8.6569,8.6645,8.6263,8.6301,1284865.7638
2015-01-21 11:30:00,22.57,22.62,22.53,22.54,1109289.6174863388,8.6301,8.6492,8.6148,8.6186,1109289.6175
2015-01-21 12:00:00,22.54,22.6,22.53,22.56,823711.0952720362,8.6186,8.6416,8.6148,8.6263,823711.0953
2015-01-21 12:30:00,22.56,22.57,22.46,22.5,1012116.8923734854,8.6263,8.6301,8.5881,8.6034,1012116.8924
2015-01-21 13:00:00,22.5,22.59,22.46,22.51,1200997.8617248754,8.6034,8.6378,8.5881,8.6072,1200997.8617
2015-01-21 13:30:00,22.52,22.59,22.48,22.5,757899.7386552625,8.611,8.6378,8.5957,8.6034,757899.7387
2015-01-21 14:00:00,22.5,22.54,22.46,22.47,1331195.0582086006,8.6034,8.6186,8.5881,8.5919,1331195.0582
2015-01-21 14:30:00,22.47,22.67,22.47,22.66,1622238.0612972202,8.5919,8.6684,8.5919,8.6645,1622238.0613
2015-01-21 15:00:00,22.66,22.68,22.55,22.55,2847469.7077690666,8.6645,8.6722,8.6225,8.6225,2847469.7078
2015-01-21 15:30:00,22.55,22.56,22.37,22.47,7977904.490377762,8.6225,8.6263,8.5536,8.5919,7977904.4904
2015-01-22 09:30:00,23.22,23.57,23.15,23.3,16317652.649085294,8.8787,9.0125,8.8519,8.9093,16317652.6491
2015-01-22 10:00:00,23.31,23.4,23.21,23.36,6968163.45925398,8.9131,8.9475,8.8748,8.9322,6968163.4593
2015-01-22 10:30:00,23.36,23.46,23.33,23.45,4468282.252316465,8.9322,8.9704,8.9207,8.9666,4468282.2523
2015-01-22 11:00:00,23.45,23.49,23.39,23.43,4025896.887621763,8.9666,8.9819,8.9437,8.959,4025896.8876
2015-01-22 11:30:00,23.43,23.6,23.43,23.55,3488714.6590639106,8.959,9.024,8.959,9.0048,3488714.6591
2015-01-22 12:00:00,23.55,23.69,23.49,23.68,3046566.880494179,9.0048,9.0584,8.9819,9.0546,3046566.8805
2015-01-22 12:30:00,23.68,23.7,23.54,23.68,3035637.918745545,9.0546,9.0622,9.001,9.0546,3035637.9187
2015-01-22 13:00:00,23.68,23.79,23.66,23.76,2313376.098835828,9.0546,9.0966,9.0469,9.0851,2313376.0988
2015-01-22 13:30:00,23.76,24.09,23.76,23.88,5621762.88904728,9.0851,9.2113,9.0851,9.131,5621762.889
2015-01-22 14:00:00,23.88,23.89,23.81,23.85,1824423.853646947,9.131,9.1348,9.1043,9.1196,1824423.8536
2015-01-22 14:30:00,23.85,23.91,23.81,23.89,2430981.230696128,9.1196,9.1425,9.1043,9.1348,2430981.2307
2015-01-22 15:00:00,23.9,24.06,23.89,24.02,4507008.790686624,9.1387,9.1999,9.1348,9.1846,4507008.7907
2015-01-22 15:30:00,24.02,24.08,23.97,24.05,5668329.769541459,9.1846,9.2075,9.1654,9.196,5668329.7695
2015-01-23 09:30:00,24.05,24.05,23.7,23.74,5251603.706343549,9.196,9.196,9.0622,9.0775,5251603.7063
2015-01-23 10:00:00,23.74,23.98,23.74,23.95,2525778.094559278,9.0775,9.1693,9.0775,9.1578,2525778.0946
2015-01-23 10:30:00,23.95,23.97,23.86,23.94,2218579.2349726777,9.1578,9.1654,9.1234,9.154,2218579.235
2015-01-23 11:00:00,23.95,24.03,23.94,23.99,1395105.7258256115,9.1578,9.1884,9.154,9.1731,1395105.7258
2015-01-23 11:30:00,23.99,24.02,23.92,24.02,914944.167260632,9.1731,9.1846,9.1463,9.1846,914944.1673
2015-01-23 12:00:00,24.02,24.08,23.98,24.06,1031598.9546210502,9.1846,9.2075,9.1693,9.1999,1031598.9546
2015-01-23 12:30:00,24.06,24.11,24.05,24.11,1222618.1990971728,9.1999,9.219,9.196,9.219,1222618.1991
2015-01-23 13:00:00,24.11,24.11,23.94,23.97,1102162.03373723,9.219,9.219,9.154,9.1654,1102162.0337
2015-01-23 13:30:00,23.97,24.0,23.93,23.97,1003801.3779995248,9.1654,9.1769,9.1501,9.1654,1003801.378
2015-01-23 14:00:00,23.98,23.99,23.92,23.92,1023283.4402470896,9.1693,9.1731,9.1463,9.1463,1023283.4402
2015-01-23 14:30:00,23.93,23.94,23.83,23.85,2185554.763601805,9.1501,9.154,9.1119,9.1196,2185554.7636
2015-01-23 15:00:00,23.85,23.92,23.82,23.92,2804229.033024472,9.1196,9.1463,9.1081,9.1463,2804229.033
2015-01-23 15:30:00,23.92,23.92,23.82,23.89,3761701.116654788,9.1463,9.1463,9.1081,9.1348,3761701.1167
2015-01-26 09:30:00,23.73,23.88,23.7,23.84,3286291.2805892136,9.0737,9.131,9.0622,9.1157,3286291.2806
2015-01-26 10:00:00,23.85,23.96,23.82,23.92,2511285.3409360894,9.1196,9.1616,9.1081,9.1463,2511285.3409
2015-01-26 10:30:00,23.92,23.95,23.88,23.93,1537419.814682823,9.1463,9.1578,9.131,9.1501,1537419.8147
2015-01-26 11:00:00,23.93,23.93,23.76,23.77,1588738.4176764078,9.1501,9.1501,9.0851,9.089,1588738.4177
2015-01-26 11:30:00,23.77,23.79,23.7,23.77,1081016.868614873,9.089,9.0966,9.0622,9.089,1081016.8686
2015-01-26 12:00:00,23.77,23.78,23.71,23.74,667617.0111665479,9.089,9.0928,9.066,9.0775,667617.0112
2015-01-26 12:30:00,23.74,23.75,23.63,23.64,732478.0232834403,9.0775,9.0813,9.0354,9.0393,732478.0233
2015-01-26 13:00:00,23.64,23.65,23.57,23.6,1105963.4117367547,9.0393,9.0431,9.0125,9.024,1105963.4117
2015-01-26 13:30:00,23.6,23.65,23.59,23.6,1313851.2710857687,9.024,9.0431,9.0201,9.024,1313851.2711
2015-01-26 14:00:00,23.6,23.62,23.59,23.61,1443573.2953195537,9.024,9.0316,9.0201,9.0278,1443573.2953
2015-01-26 14:30:00,23.61,23.61,23.53,23.54,924447.612259444,9.0278,9.0278,8.9972,9.001,924447.6123
2015-01-26 15:00:00,23.54,23.56,23.5,23.54,1418151.579947731,9.001,9.0087,8.9857,9.001,1418151.5799
2015-01-26 15:30:00,23.54,23.6,23.53,23.59,3287954.383464006,9.001,9.024,8.9972,9.0201,3287954.3835
2015-01-27 09:30:00,23.37,23.47,23.28,23.35,2097410.311237824,8.936,8.9743,8.9016,8.9284,2097410.3112
2015-01-27 10:00:00,23.35,23.36,23.23,23.3,2207412.687099073,8.9284,8.9322,8.8825,8.9093,2207412.6871
2015-01-27 10:30:00,23.3,23.31,23.21,23.25,1205511.998099311,8.9093,8.9131,8.8748,8.8901,1205511.9981
2015-01-27 11:00:00,23.25,23.36,23.25,23.36,1178902.3521026373,8.8901,8.9322,8.8901,8.9322,1178902.3521
2015-01-27 11:30:00,23.36,23.41,23.25,23.26,1289142.3140888573,8.9322,8.9513,8.8901,8.894,1289142.3141
2015-01-27 12:00:00,23.26,23.36,23.23,23.35,714421.4777856973,8.894,8.9322,8.8825,8.9284,714421.4778
2015-01-27 12:30:00,23.35,23.35,23.24,23.27,756474.2219054408,8.9284,8.9284,8.8863,8.8978,756474.2219
2015-01-27 13:00:00,23.27,23.33,23.24,23.3,853409.3608933239,8.8978,8.9207,8.8863,8.9093,853409.3609
2015-01-27 13:30:00,23.3,23.31,23.21,23.24,1189356.1416013306,8.9093,8.9131,8.8748,8.8863,1189356.1416
2015-01-27 14:00:00,23.24,23.28,23.21,23.25,1295794.7255880258,8.8863,8.9016,8.8748,8.8901,1295794.7256
2015-01-27 14:30:00,23.25,23.27,23.2,23.2,1510097.410311238,8.8901,8.8978,8.871,8.871,1510097.4103
2015-01-27 15:00:00,23.2,23.23,23.09,23.09,1211689.2373485388,8.871,8.8825,8.829,8.829,1211689.2373
2015-01-27 15:30:00,23.09,23.14,23.01,23.02,3586837.7286766456,8.829,8.8481,8.7984,8.8022,3586837.7287
2015-01-28 09:30:00,23.15,23.27,22.96,22.96,1488952.245188881,8.8519,8.8978,8.7792,8.7792,1488952.2452
2015-01-28 10:00:00,22.97,23.06,22.94,22.96,1368733.6659539083,8.7831,8.8175,8.7716,8.7792,1368733.666
2015-01-28 10:30:00,22.96,22.99,22.85,22.89,864575.908766928,8.7792,8.7907,8.7372,8.7525,864575.9088
2015-01-28 11:00:00,22.89,22.96,22.83,22.89,829413.1622713234,8.7525,8.7792,8.7295,8.7525,829413.1623
2015-01-28 11:30:00,22.89,22.91,22.86,22.89,572582.5611784272,8.7525,8.7601,8.741,8.7525,572582.5612
2015-01-28 12:00:00,22.89,22.93,22.89,22.93,1014492.7536231884,8.7525,8.7678,8.7525,8.7678,1014492.7536
2015-01-28 12:30:00,22.93,22.95,22.9,22.93,663815.6331670231,8.7678,8.7754,8.7563,8.7678,663815.6332
2015-01-28 13:00:00,22.93,22.93,22.85,22.88,821572.8201473034,8.7678,8.7678,8.7372,8.7487,821572.8201
2015-01-28 13:30:00,22.89,22.95,22.88,22.9,1034925.1603706344,8.7525,8.7754,8.7487,8.7563,1034925.1604
2015-01-28 14:00:00,22.9,23.0,22.84,22.85,1661439.77191732,8.7563,8.7945,8.7334,8.7372,1661439.7719
2015-01-28 14:30:00,22.85,22.9,22.77,22.88,1514849.132810644,8.7372,8.7563,8.7066,8.7487,1514849.1328
2015-01-28 15:00:00,22.89,22.91,22.73,22.76,1482775.0059396531,8.7525,8.7601,8.6913,8.7028,1482775.0059
2015-01-28 15:30:00,22.76,22.77,22.64,22.67,4072938.9403658826,8.7028,8.7066,8.6569,8.6684,4072938.9404
2015-01-29 09:30:00,22.61,22.66,22.48,22.58,1736516.987407935,8.6454,8.6645,8.5957,8.6339,1736516.9874
2015-01-29 10:00:00,22.58,22.63,22.53,22.61,957947.2558802566,8.6339,8.6531,8.6148,8.6454,957947.2559
2015-01-29 10:30:00,22.6,22.61,22.52,22.54,1109052.0313613685,8.6416,8.6454,8.611,8.6186,1109052.0314
2015-01-29 11:00:00,22.54,22.58,22.45,22.48,718460.4419101925,8.6186,8.6339,8.5842,8.5957,718460.4419
2015-01-29 11:30:00,22.48,22.57,22.48,22.52,722499.4060346875,8.5957,8.6301,8.5957,8.611,722499.406
2015-01-29 12:00:00,22.52,22.61,22.52,22.56,719648.372535044,8.611,8.6454,8.611,8.6263,719648.3725
2015-01-29 12:30:00,22.57,22.57,22.46,22.51,630078.4034212402,8.6301,8.6301,8.5881,8.6072,630078.4034
2015-01-29 13:00:00,22.51,22.58,22.47,22.56,457115.70444286056,8.6072,8.6339,8.5919,8.6263,457115.7044
2015-01-29 13:30:00,22.56,22.69,22.54,22.63,648372.5350439535,8.6263,8.676,8.6186,8.6531,648372.535
2015-01-29 14:00:00,22.63,22.65,22.56,22.62,573532.9056783085,8.6531,8.6607,8.6263,8.6492,573532.9057
2015-01-29 14:30:00,22.62,22.69,22.58,22.63,954383.464005702,8.6492,8.676,8.6339,8.6531,954383.464
2015-01-29 15:00:00,22.63,22.75,22.61,22.72,1168210.9764789736,8.6531,8.6989,8.6454,8.6875,1168210.9765
2015-01-29 15:30:00,22.72,22.75,22.68,22.72,2078641.00736517,8.6875,8.6989,8.6722,8.6875,2078641.0074
2015-01-30 09:30:00,22.67,22.75,22.54,22.54,2119268.234735092,8.6684,8.6989,8.6186,8.6186,2119268.2347
2015-01-30 10:00:00,22.54,22.6,22.51,22.53,1062247.5647422192,8.6186,8.6416,8.6072,8.6148,1062247.5647
2015-01-30 10:30:00,22.52,22.53,22.44,22.53,1642195.2957947257,8.611,8.6148,8.5804,8.6148,1642195.2958
2015-01-30 11:00:00,22.53,22.56,22.46,22.47,1375148.4913281065,8.6148,8.6263,8.5881,8.5919,1375148.4913
2015-01-30 11:30:00,22.47,22.51,22.44,22.51,1322166.7854597291,8.5919,8.6072,8.5804,8.6072,1322166.7855
2015-01-30 12:00:00,22.51,22.64,22.48,22.64,1069375.148491328,8.6072,8.6569,8.5957,8.6569,1069375.1485
2015-01-30 12:30:00,22.64,22.64,22.58,22.59,774530.7674031836,8.6569,8.6569,8.6339,8.6378,774530.7674
2015-01-30 13:00:00,22.59,22.62,22.55,22.59,836778.3321454027,8.6378,8.6492,8.6225,8.6378,836778.3321
2015-01-30 13:30:00,22.59,22.61,22.54,22.61,1000712.7583749108,8.6378,8.6454,8.6186,8.6454,1000712.7584
2015-01-30 14:00:00,22.6,22.63,22.56,22.63,1407222.6181990972,8.6416,8.6531,8.6263,8.6531,1407222.6182
2015-01-30 14:30:00,22.63,22.64,22.44,22.46,1081016.868614873,8.6531,8.6569,8.5804,8.5881,1081016.8686
2015-01-30 15:00:00,22.47,22.5,22.31,22.4,2133523.4022333096,8.5919,8.6034,8.5307,8.5651,2133523.4022
2015-01-30 15:30:00,22.4,22.43,22.29,22.31,4201235.4478498455,8.5651,8.5766,8.5231,8.5307,4201235.4478
2015-02-02 09:30:00,22.35,22.38,22.25,22.27,2309099.5485863625,8.546,8.5575,8.5078,8.5154,2309099.5486
2015-02-02 10:00:00,22.27,22.28,22.11,22.22,1849607.982893799,8.5154,8.5192,8.4542,8.4963,1849607.9829
2015-02-02 10:30:00,22.22,22.32,22.16,22.3,1313613.6849607984,8.4963,8.5345,8.4733,8.5269,1313613.685
2015-02-02 11:00:00,22.3,22.4,22.3,22.4,1086718.9356141605,8.5269,8.5651,8.5269,8.5651,1086718.9356
2015-02-02 11:30:00,22.4,22.53,22.39,22.42,1346638.1563316702,8.5651,8.6148,8.5613,8.5728,1346638.1563
2015-02-02 12:00:00,22.43,22.44,22.35,22.39,642432.8819196959,8.5766,8.5804,8.546,8.5613,642432.8819
2015-02-02 12:30:00,22.4,22.43,22.32,22.32,585412.2119268235,8.5651,8.5766,8.5345,8.5345,585412.2119
2015-02-02 13:00:00,22.33,22.4,22.3,22.38,573770.4918032787,8.5384,8.5651,8.5269,8.5575,573770.4918
2015-02-02 13:30:00,22.38,22.41,22.27,22.3,621050.1306723688,8.5575,8.5689,8.5154,8.5269,621050.1307
2015-02-02 14:00:00,22.3,22.45,22.29,22.45,616298.4081729627,8.5269,8.5842,8.5231,8.5842,616298.4082
2015-02-02 14:30:00,22.45,22.45,22.35,22.4,791636.9684010454,8.5842,8.5842,8.546,8.5651,791636.9684
2015-02-02 15:00:00,22.4,22.53,22.39,22.51,1049893.086243763,8.5651,8.6148,8.5613,8.6072,1049893.0862
2015-02-02 15:30:00,22.51,22.69,22.49,22.6,2484913.281064386,8.6072,8.676,8.5995,8.6416,2484913.2811
2015-02-03 09:30:00,22.69,22.94,22.68,22.93,2069375.148491328,8.676,8.7716,8.6722,8.7678,2069375.1485
2015-02-03 10:00:00,22.92,22.93,22.79,22.88,1014730.3397481588,8.7639,8.7678,8.7142,8.7487,1014730.3397
2015-02-03 10:30:00,22.88,22.88,22.69,22.72,988120.693751485,8.7487,8.7487,8.676,8.6875,988120.6938
2015-02-03 11:00:00,22.71,22.8,22.71,22.76,747445.9491565693,8.6837,8.7181,8.6837,8.7028,747445.9492
2015-02-03 11:30:00,22.76,22.82,22.71,22.72,818484.2005226895,8.7028,8.7257,8.6837,8.6875,818484.2005
2015-02-03 12:00:00,22.72,22.77,22.68,22.74,543121.8816821098,8.6875,8.7066,8.6722,8.6951,543121.8817
2015-02-03 12:30:00,22.74,22.77,22.68,22.72,503444.99881206936,8.6951,8.7066,8.6722,8.6875,503444.9988
2015-02-03 13:00:00,22.72,22.76,22.69,22.74,396293.6564504633,8.6875,8.7028,8.676,8.6951,396293.6565
2015-02-03 13:30:00,22.75,22.77,22.72,22.77,612259.4440484676,8.6989,8.7066,8.6875,8.7066,612259.444
2015-02-03 14:00:00,22.77,22.8,22.7,22.72,739605.6070325493,8.7066,8.7181,8.6798,8.6875,739605.607
2015-02-03 14:30:00,22.72,22.76,22.71,22.76,904490.3777619388,8.6875,8.7028,8.6837,8.7028,904490.3778
2015-02-03 15:00:00,22.76,22.83,22.75,22.82,1116892.3734853885,8.7028,8.7295,8.6989,8.7257,1116892.3735
2015-02-03 15:30:00,22.83,22.87,22.82,22.84,2330719.88595866,8.7295,8.7448,8.7257,8.7334,2330719.886
2015-02-04 09:30:00,22.77,22.89,22.69,22.82,1220955.0962223806,8.7066,8.7525,8.676,8.7257,1220955.0962
2015-02-04 10:00:00,22.82,22.87,22.76,22.77,964837.2535043954,8.7257,8.7448,8.7028,8.7066,964837.2535
2015-02-04 10:30:00,22.77,22.83,22.75,22.79,917082.4423853648,8.7066,8.7295,8.6989,8.7142,917082.4424
2015-02-04 11:00:00,22.78,22.81,22.75,22.8,865526.2532668093,8.7104,8.7219,8.6989,8.7181,865526.2533
2015-02-04 11:30:00,22.8,22.83,22.72,22.72,832739.3680209076,8.7181,8.7295,8.6875,8.6875,832739.368
2015-02-04 12:00:00,22.72,22.73,22.63,22.64,603943.929674507,8.6875,8.6913,8.6531,8.6569,603943.9297
2015-02-04 12:30:00,22.64,22.67,22.59,22.67,864100.7365169874,8.6569,8.6684,8.6378,8.6684,864100.7365
2015-02-04 13:00:00,22.67,22.69,22.63,22.68,648847.707293894,8.6684,8.676,8.6531,8.6722,648847.7073
2015-02-04 13:30:00,22.68,22.71,22.66,22.69,737467.3319078166,8.6722,8.6837,8.6645,8.676,737467.3319
2015-02-04 14:00:00,22.68,22.73,22.64,22.67,959135.186505108,8.6722,8.6913,8.6569,8.6684,959135.1865
2015-02-04 14:30:00,22.67,22.69,22.64,22.66,899025.8968876218,8.6684,8.676,8.6569,8.6645,899025.8969
2015-02-04 15:00:00,22.66,22.71,22.64,22.7,1053456.8781183178,8.6645,8.6837,8.6569,8.6798,1053456.8781
2015-02-04 15:30:00,22.71,22.73,22.52,22.61,3283202.6609646,8.6837,8.6913,8.611,8.6454,3283202.661
2015-02-05 09:30:00,22.67,22.8,22.61,22.78,1224281.3019719648,8.6684,8.7181,8.6454,8.7104,1224281.302
2015-02-05 10:00:00,22.78,22.8,22.71,22.72,750059.3965312426,8.7104,8.7181,8.6837,8.6875,750059.3965
2015-02-05 10:30:00,22.72,22.79,22.67,22.77,870990.7341411262,8.6875,8.7142,8.6684,8.7066,870990.7341
2015-02-05 11:00:00,22.77,22.88,22.76,22.88,915419.3395105726,8.7066,8.7487,8.7028,8.7487,915419.3395
2015-02-05 11:30:00,22.88,22.93,22.86,22.91,1319078.1658351154,8.7487,8.7678,8.741,8.7601,1319078.1658
2015-02-05 12:00:00,22.9,22.91,22.82,22.82,493703.967688287,8.7563,8.7601,8.7257,8.7257,493703.9677
2015-02-05 12:30:00,22.83,22.92,22.82,22.88,686386.3150392018,8.7295,8.7639,8.7257,8.7487,686386.315
2015-02-05 13:00:00,22.88,22.91,22.86,22.88,565692.5635542885,8.7487,8.7601,8.741,8.7487,565692.5636
2015-02-05 13:30:00,22.88,22.94,22.85,22.91,749346.6381563317,8.7487,8.7716,8.7372,8.7601,749346.6382
2015-02-05 14:00:00,22.91,22.92,22.85,22.88,1195295.794725588,8.7601,8.7639,8.7372,8.7487,1195295.7947
2015-02-05 14:30:00,22.88,22.89,22.82,22.88,809218.3416488477,8.7487,8.7525,8.7257,8.7487,809218.3416
2015-02-05 15:00:00,22.88,22.88,22.77,22.84,1447137.087194108,8.7487,8.7487,8.7066,8.7334,1447137.0872
2015-02-05 15:30:00,22.84,22.92,22.83,22.85,1850320.74126871,8.7334,8.7639,8.7295,8.7372,1850320.7413
2015-02-06 09:30:00,22.81,22.99,22.75,22.93,1825136.6120218576,8.7219,8.7907,8.6989,8.7678,1825136.612
2015-02-06 10:00:00,22.94,23.08,22.91,23.03,1113328.581610834,8.7716,8.8251,8.7601,8.806,1113328.5816
2015-02-06 10:30:00,23.02,23.07,22.98,23.06,1250653.3618436684,8.8022,8.8213,8.7869,8.8175,1250653.3618
2015-02-06 11:00:00,23.06,23.07,23.01,23.05,1087669.2801140414,8.8175,8.8213,8.7984,8.8137,1087669.2801
2015-02-06 11:30:00,23.05,23.08,23.03,23.04,787835.5904015206,8.8137,8.8251,8.806,8.8098,787835.5904
2015-02-06 12:00:00,23.05,23.07,23.01,23.06,818721.7866476598,8.8137,8.8213,8.7984,8.8175,818721.7866
2015-02-06 12:30:00,23.06,23.07,22.95,22.97,1025659.3014967926,8.8175,8.8213,8.7754,8.7831,1025659.3015
2015-02-06 13:00:00,22.97,22.98,22.78,22.83,1079116.1796151104,8.7831,8.7869,8.7104,8.7295,1079116.1796
2015-02-06 13:30:00,22.83,22.91,22.78,22.9,939890.7103825136,8.7295,8.7601,8.7104,8.7563,939890.7104
2015-02-06 14:00:00,22.9,22.97,22.88,22.95,1016868.6148728916,8.7563,8.7831,8.7487,8.7754,1016868.6149
2015-02-06 14:30:00,22.95,23.11,22.95,23.03,1870753.148016156,8.7754,8.8366,8.7754,8.806,1870753.148
2015-02-06 15:00:00,23.03,23.03,22.92,22.93,1442860.5369446424,8.806,8.806,8.7639,8.7678,1442860.5369
2015-02-06 15:30:00,22.93,22.95,22.88,22.94,1715609.408410549,8.7678,8.7754,8.7487,8.7716,1715609.4084
2015-02-09 09:30:00,22.73,23.08,22.73,23.06,1361843.6683297695,8.6913,8.8251,8.6913,8.8175,1361843.6683
2015-02-09 10:00:00,23.06,23.07,22.94,22.96,512473.2715609408,8.8175,8.8213,8.7716,8.7792,512473.2716
2015-02-09 10:30:00,22.96,23.0,22.85,22.86,1057258.2561178429,8.7792,8.7945,8.7372,8.741,1057258.2561
2015-02-09 11:00:00,22.85,22.93,22.85,22.89,937514.8491328108,8.7372,8.7678,8.7372,8.7525,937514.8491
2015-02-09 11:30:00,22.89,22.89,22.82,22.83,444998.8120693752,8.7525,8.7525,8.7257,8.7295,444998.8121
2015-02-09 12:00:00,22.83,22.92,22.81,22.92,326443.3357091946,8.7295,8.7639,8.7219,8.7639,326443.3357
2015-02-09 12:30:00,22.93,22.96,22.91,22.92,279876.45521501545,8.7678,8.7792,8.7601,8.7639,279876.4552
2015-02-09 13:00:00,22.92,22.96,22.91,22.93,260869.5652173913,8.7639,8.7792,8.7601,8.7678,260869.5652
2015-02-09 13:30:00,22.92,22.97,22.91,22.96,546923.2596816346,8.7639,8.7831,8.7601,8.7792,546923.2597
2015-02-09 14:00:00,22.96,22.98,22.89,22.91,445711.5704442861,8.7792,8.7869,8.7525,8.7601,445711.5704
2015-02-09 14:30:00,22.91,22.94,22.89,22.89,378237.1109527204,8.7601,8.7716,8.7525,8.7525,378237.111
2015-02-09 15:00:00,22.89,22.9,22.83,22.9,746733.1907816584,8.7525,8.7563,8.7295,8.7563,746733.1908
2015-02-09 15:30:00,22.91,22.93,22.85,22.87,1132335.471608458,8.7601,8.7678,8.7372,8.7448,1132335.4716
2015-02-10 09:30:00,22.91,23.33,22.68,23.26,5844381.088144452,8.7601,8.9207,8.6722,8.894,5844381.0881
2015-02-10 10:00:00,23.26,23.3,23.01,23.02,2287954.383464006,8.894,8.9093,8.7984,8.8022,2287954.3835
2015-02-10 10:30:00,23.02,23.09,22.94,23.02,1242575.433594678,8.8022,8.829,8.7716,8.8022,1242575.4336
2015-02-10 11:00:00,23.02,23.11,22.99,23.1,787360.4181515799,8.8022,8.8366,8.7907,8.8328,787360.4182
2015-02-10 11:30:00,23.1,23.12,23.01,23.09,1005702.0669992872,8.8328,8.8404,8.7984,8.829,1005702.067
2015-02-10 12:00:00,23.09,23.25,23.07,23.24,1895937.277263008,8.829,8.8901,8.8213,8.8863,1895937.2773
2015-02-10 12:30:00,23.24,23.28,23.22,23.23,834877.6431456403,8.8863,8.9016,8.8787,8.8825,834877.6431
2015-02-10 13:00:00,23.24,23.31,23.21,23.23,976478.9736279402,8.8863,8.9131,8.8748,8.8825,976478.9736
2015-02-10 13:30:00,23.23,23.31,23.22,23.25,932287.954383464,8.8825,8.9131,8.8787,8.8901,932287.9544
2015-02-10 14:00:00,23.25,23.27,23.2,23.26,836303.1598954621,8.8901,8.8978,8.871,8.894,836303.1599
2015-02-10 14:30:00,23.26,23.37,23.26,23.37,1237823.711095272,8.894,8.936,8.894,8.936,1237823.7111
2015-02-10 15:00:00,23.37,23.39,23.33,23.39,1515799.477310525,8.936,8.9437,8.9207,8.9437,1515799.4773
2015-02-10 15:30:00,23.38,23.39,23.26,23.26,2665478.736041815,8.9398,8.9437,8.894,8.894,2665478.736
2015-02-11 09:30:00,23.33,23.34,23.01,23.06,1931337.609883583,8.9207,8.9245,8.7984,8.8175,1931337.6099
2015-02-11 10:00:00,23.06,23.15,23.0,23.06,1500831.551437396,8.8175,8.8519,8.7945,8.8175,1500831.5514
2015-02-11 10:30:00,23.06,23.22,23.02,23.21,823948.6813970064,8.8175,8.8787,8.8022,8.8748,823948.6814
2015-02-11 11:00:00,23.21,23.25,23.19,23.23,707769.0662865288,8.8748,8.8901,8.8672,8.8825,707769.0663
2015-02-11 11:30:00,23.23,23.25,23.13,23.16,669280.11404134,8.8825,8.8901,8.8442,8.8557,669280.114
2015-02-11 12:00:00,23.15,23.18,23.12,23.17,681634.5925397957,8.8519,8.8634,8.8404,8.8595,681634.5925
2015-02-11 12:30:00,23.17,23.18,23.1,23.12,456878.1183178903,8.8595,8.8634,8.8328,8.8404,456878.1183
2015-02-11 13:00:00,23.12,23.12,23.05,23.08,491803.2786885246,8.8404,8.8404,8.8137,8.8251,491803.2787
2015-02-11 13:30:00,23.08,23.14,23.05,23.12,532905.6783083868,8.8251,8.8481,8.8137,8.8404,532905.6783
2015-02-11 14:00:00,23.12,23.22,23.12,23.19,966262.7702542172,8.8404,8.8787,8.8404,8.8672,966262.7703
2015-02-11 14:30:00,23.18,23.21,23.16,23.17,707769.0662865288,8.8634,8.8748,8.8557,8.8595,707769.0663
2015-02-11 15:00:00,23.17,23.27,23.17,23.24,1076502.7322404373,8.8595,8.8978,8.8595,8.8863,1076502.7322
2015-02-11 15:30:00,23.24,23.25,23.18,23.21,1791636.9684010453,8.8863,8.8901,8.8634,8.8748,1791636.9684
2015-02-12 09:30:00,23.42,23.42,23.24,23.41,1198622.0004751722,8.9551,8.9551,8.8863,8.9513,1198622.0005
2015-02-12 10:00:00,23.41,23.41,23.31,23.35,1065098.5982418626,8.9513,8.9513,8.9131,8.9284,1065098.5982
2015-02-12 10:30:00,23.35,23.39,23.31,23.36,916607.270135424,8.9284,8.9437,8.9131,8.9322,916607.2701
2015-02-12 11:00:00,23.35,23.36,23.29,23.29,778807.3176526491,8.9284,8.9322,8.9054,8.9054,778807.3177
2015-02-12 11:30:00,23.3,23.3,23.22,23.25,1099548.5863625566,8.9093,8.9093,8.8787,8.8901,1099548.5864
2015-02-12 12:00:00,23.25,23.26,23.15,23.25,1055119.98099311,8.8901,8.894,8.8519,8.8901,1055119.981
2015-02-12 12:30:00,23.25,23.25,23.17,23.19,1019719.648372535,8.8901,8.8901,8.8595,8.8672,1019719.6484
2015-02-12 13:00:00,23.18,23.22,23.15,23.15,842242.8130197197,8.8634,8.8787,8.8519,8.8519,842242.813
2015-02-12 13:30:00,23.15,23.17,23.11,23.15,1057495.842242813,8.8519,8.8595,8.8366,8.8519,1057495.8422
2015-02-12 14:00:00,23.15,23.17,23.11,23.11,1195058.2086006177,8.8519,8.8595,8.8366,8.8366,1195058.2086
2015-02-12 14:30:00,23.11,23.12,23.05,23.07,1507246.3768115942,8.8366,8.8404,8.8137,8.8213,1507246.3768
2015-02-12 15:00:00,23.08,23.1,23.06,23.07,1427655.0249465432,8.8251,8.8328,8.8175,8.8213,1427655.0249
2015-02-12 15:30:00,23.07,23.09,23.02,23.04,3739130.434782609,8.8213,8.829,8.8022,8.8098,3739130.4348
2015-02-13 09:30:00,23.16,23.55,23.15,23.45,2368020.9075789973,8.8557,9.0048,8.8519,8.9666,2368020.9076
2015-02-13 10:00:00,23.45,23.54,23.42,23.49,1482062.2475647423,8.9666,9.001,8.9551,8.9819,1482062.2476
2015-02-13 10:30:00,23.49,23.59,23.48,23.58,1247327.156094084,8.9819,9.0201,8.9781,9.0163,1247327.1561
2015-02-13 11:00:00,23.58,23.71,23.58,23.71,1533618.4366832976,9.0163,9.066,9.0163,9.066,1533618.4367
2015-02-13 11:30:00,23.71,23.76,23.69,23.72,1658351.152292706,9.066,9.0851,9.0584,9.0698,1658351.1523
2015-02-13 12:00:00,23.73,23.76,23.63,23.63,978142.0765027322,9.0737,9.0851,9.0354,9.0354,978142.0765
2015-02-13 12:30:00,23.63,23.71,23.61,23.69,1164884.7707293895,9.0354,9.066,9.0278,9.0584,1164884.7707
2015-02-13 13:00:00,23.68,23.7,23.65,23.68,1191969.588976004,9.0546,9.0622,9.0431,9.0546,1191969.589
2015-02-13 13:30:00,23.68,23.68,23.6,23.68,1133285.8161083392,9.0546,9.0546,9.024,9.0546,1133285.8161
2015-02-13 14:00:00,23.68,23.82,23.68,23.81,1576621.5253029224,9.0546,9.1081,9.0546,9.1043,1576621.5253
2015-02-13 14:30:00,23.81,23.83,23.75,23.78,1157994.773105251,9.1043,9.1119,9.0813,9.0928,1157994.7731
2015-02-13 15:00:00,23.78,23.79,23.73,23.75,1419577.0966975528,9.0928,9.0966,9.0737,9.0813,1419577.0967
2015-02-13 15:30:00,23.76,23.77,23.72,23.77,2759562.841530055,9.0851,9.089,9.0698,9.089,2759562.8415
2015-02-17 09:30:00,23.64,23.76,23.64,23.71,1890235.2102637207,9.0393,9.0851,9.0393,9.066,1890235.2103
2015-02-17 10:00:00,23.71,23.73,23.6,23.6,1233547.1608458066,9.066,9.0737,9.024,9.024,1233547.1608
2015-02-17 10:30:00,23.6,23.6,23.53,23.56,1208838.2038488952,9.024,9.024,8.9972,9.0087,1208838.2038
2015-02-17 11:00:00,23.55,23.56,23.49,23.52,873604.1815157995,9.0048,9.0087,8.9819,8.9934,873604.1815
2015-02-17 11:30:00,23.52,23.57,23.52,23.55,790924.2100261345,8.9934,9.0125,8.9934,9.0048,790924.21
2015-02-17 12:00:00,23.55,23.57,23.54,23.57,607507.7215490616,9.0048,9.0125,9.001,9.0125,607507.7215
2015-02-17 12:30:00,23.57,23.63,23.56,23.63,462342.5991922072,9.0125,9.0354,9.0087,9.0354,462342.5992
2015-02-17 13:00:00,23.63,23.7,23.62,23.68,550724.6376811594,9.0354,9.0622,9.0316,9.0546,550724.6377
2015-02-17 13:30:00,23.68,23.69,23.63,23.65,731290.0926585888,9.0546,9.0584,9.0354,9.0431,731290.0927
2015-02-17 14:00:00,23.65,23.71,23.65,23.69,846756.9493941554,9.0431,9.066,9.0431,9.0584,846756.9494
2015-02-17 14:30:00,23.69,23.73,23.67,23.69,712995.9610358755,9.0584,9.0737,9.0507,9.0584,712995.961
2015-02-17 15:00:00,23.69,23.75,23.67,23.75,966975.528629128,9.0584,9.0813,9.0507,9.0813,966975.5286
2015-02-17 15:30:00,23.74,23.76,23.71,23.75,2326443.3357091947,9.0775,9.0851,9.066,9.0813,2326443.3357
2015-02-18 09:30:00,23.73,23.92,23.7,23.9,4150629.603231172,9.0737,9.1463,9.0622,9.1387,4150629.6032
2015-02-18 10:00:00,23.9,23.92,23.88,23.9,2325492.9912093133,9.1387,9.1463,9.131,9.1387,2325492.9912
2015-02-18 10:30:00,23.9,23.97,23.89,23.96,1652173.9130434785,9.1387,9.1654,9.1348,9.1616,1652173.913
2015-02-18 11:00:00,23.96,23.98,23.93,23.95,1271085.7685911143,9.1616,9.1693,9.1501,9.1578,1271085.7686
2015-02-18 11:30:00,23.95,23.95,23.89,23.91,1174625.8018531718,9.1578,9.1578,9.1348,9.1425,1174625.8019
2015-02-18 12:00:00,23.91,23.94,23.9,23.91,692325.9681634592,9.1425,9.154,9.1387,9.1425,692325.9682
2015-02-18 12:30:00,23.91,23.92,23.88,23.9,2078403.4212402,9.1425,9.1463,9.131,9.1387,2078403.4212
2015-02-18 13:00:00,23.9,23.95,23.89,23.92,1417913.9938227609,9.1387,9.1578,9.1348,9.1463,1417913.9938
2015-02-18 13:30:00,23.93,23.95,23.91,23.93,831551.4373960561,9.1501,9.1578,9.1425,9.1501,831551.4374
2015-02-18 14:00:00,23.92,23.99,23.91,23.93,1771442.1477785695,9.1463,9.1731,9.1425,9.1501,1771442.1478
2015-02-18 14:30:00,23.93,23.97,23.9,23.92,1507246.3768115942,9.1501,9.1654,9.1387,9.1463,1507246.3768
2015-02-18 15:00:00,23.92,23.97,23.92,23.92,1292943.692088382,9.1463,9.1654,9.1463,9.1463,1292943.6921
2015-02-18 15:30:00,23.92,23.95,23.87,23.95,3659301.496792588,9.1463,9.1578,9.1272,9.1578,3659301.4968
2015-02-19 09:30:00,23.98,24.13,23.75,24.11,2135424.091233072,9.1693,9.2266,9.0813,9.219,2135424.0912
2015-02-19 10:00:00,24.1,24.12,24.03,24.04,1126870.990734141,9.2151,9.2228,9.1884,9.1922,1126870.9907
2015-02-19 10:30:00,24.04,24.05,24.0,24.01,1254217.1537182229,9.1922,9.196,9.1769,9.1807,1254217.1537
2015-02-19 11:00:00,24.01,24.04,23.96,24.02,703492.5160370634,9.1807,9.1922,9.1616,9.1846,703492.516
2015-02-19 11:30:00,24.02,24.04,23.99,24.03,692563.5542884296,9.1846,9.1922,9.1731,9.1884,692563.5543
2015-02-19 12:00:00,24.03,24.08,23.98,24.07,773580.4229033025,9.1884,9.2075,9.1693,9.2037,773580.4229
2015-02-19 12:30:00,24.07,24.13,24.04,24.13,745070.0879068662,9.2037,9.2266,9.1922,9.2266,745070.0879
2015-02-19 13:00:00,24.13,24.13,24.05,24.09,653361.8436683298,9.2266,9.2266,9.196,9.2113,653361.8437
2015-02-19 13:30:00,24.09,24.12,24.08,24.11,710144.9275362319,9.2113,9.2228,9.2075,9.219,710144.9275
2015-02-19 14:00:00,24.12,24.16,24.11,24.14,1258018.5317177477,9.2228,9.2381,9.219,9.2304,1258018.5317
2015-02-19 14:30:00,24.14,24.21,24.13,24.21,1112615.823235923,9.2304,9.2572,9.2266,9.2572,1112615.8232
2015-02-19 15:00:00,24.21,24.25,24.19,24.24,1627940.1282965075,9.2572,9.2725,9.2496,9.2687,1627940.1283
2015-02-19 15:30:00,24.24,24.29,24.21,24.27,3103349.964362081,9.2687,9.2878,9.2572,9.2802,3103349.9644
2015-02-20 09:30:00,24.27,24.28,24.11,24.16,2349014.017581373,9.2802,9.284,9.219,9.2381,2349014.0176
2015-02-20 10:00:00,24.16,24.26,24.13,24.18,1133760.98835828,9.2381,9.2763,9.2266,9.2457,1133760.9884
2015-02-20 10:30:00,24.18,24.35,24.16,24.28,1296982.6562128772,9.2457,9.3107,9.2381,9.284,1296982.6562
2015-02-20 11:00:00,24.28,24.31,24.2,24.21,601568.068424804,9.284,9.2954,9.2534,9.2572,601568.0684
2015-02-20 11:30:00,24.21,24.24,24.17,24.21,557139.4630553576,9.2572,9.2687,9.2419,9.2572,557139.4631
2015-02-20 12:00:00,24.21,24.23,24.19,24.22,459253.97956759325,9.2572,9.2649,9.2496,9.261,459253.9796
2015-02-20 12:30:00,24.21,24.32,24.21,24.32,786885.2459016393,9.2572,9.2993,9.2572,9.2993,786885.2459
2015-02-20 13:00:00,24.32,24.35,24.26,24.33,896887.6217628891,9.2993,9.3107,9.2763,9.3031,896887.6218
2015-02-20 13:30:00,24.33,24.38,24.32,24.37,794012.8296507484,9.3031,9.3222,9.2993,9.3184,794012.8297
2015-02-20 14:00:00,24.37,24.37,24.32,24.32,538607.745307674,9.3184,9.3184,9.2993,9.2993,538607.7453
2015-02-20 14:30:00,24.32,24.36,24.29,24.36,609170.8244238537,9.2993,9.3146,9.2878,9.3146,609170.8244
2015-02-20 15:00:00,24.36,24.43,24.36,24.42,1565930.1496792587,9.3146,9.3413,9.3146,9.3375,1565930.1497
2015-02-20 15:30:00,24.42,24.43,24.37,24.42,2026609.6459966733,9.3375,9.3413,9.3184,9.3375,2026609.646
2015-02-23 09:30:00,24.34,24.66,24.3,24.5,2488714.6590639106,9.3069,9.4293,9.2916,9.3681,2488714.6591
2015-02-23 10:00:00,24.5,24.53,24.38,24.4,1221430.268472321,9.3681,9.3796,9.3222,9.3299,1221430.2685
2015-02-23 10:30:00,24.4,24.46,24.38,24.45,1189356.1416013306,9.3299,9.3528,9.3222,9.349,1189356.1416
2015-02-23 11:00:00,24.45,24.5,24.45,24.46,946780.7080066524,9.349,9.3681,9.349,9.3528,946780.708
2015-02-23 11:30:00,24.45,24.52,24.45,24.49,735566.6429080542,9.349,9.3757,9.349,9.3643,735566.6429
2015-02-23 12:00:00,24.5,24.5,24.44,24.44,468757.42456640536,9.3681,9.3681,9.3452,9.3452,468757.4246
2015-02-23 12:30:00,24.44,24.44,24.35,24.36,671655.975291043,9.3452,9.3452,9.3107,9.3146,671655.9753
2015-02-23 13:00:00,24.36,24.39,24.34,24.34,507959.1351865051,9.3146,9.326,9.3069,9.3069,507959.1352
2015-02-23 13:30:00,24.34,24.42,24.34,24.4,563791.8745545261,9.3069,9.3375,9.3069,9.3299,563791.8746
2015-02-23 14:00:00,24.4,24.44,24.39,24.44,713708.7194107864,9.3299,9.3452,9.326,9.3452,713708.7194
2015-02-23 14:30:00,24.44,24.53,24.38,24.45,1830601.0928961749,9.3452,9.3796,9.3222,9.349,1830601.0929
2015-02-23 15:00:00,24.45,24.48,24.35,24.41,1460204.3240674746,9.349,9.3604,9.3107,9.3337,1460204.3241
2015-02-23 15:30:00,24.41,24.5,24.39,24.44,2404846.756949394,9.3337,9.3681,9.326,9.3452,2404846.7569
2015-02-24 09:30:00,24.44,24.6,24.36,24.47,1377524.3525778097,9.3452,9.4063,9.3146,9.3566,1377524.3526
2015-02-24 10:00:00,24.46,24.64,24.43,24.61,901876.9303872654,9.3528,9.4216,9.3413,9.4102,901876.9304
2015-02-24 10:30:00,24.61,24.61,24.48,24.52,710382.5136612022,9.4102,9.4102,9.3604,9.3757,710382.5137
2015-02-24 11:00:00,24.52,24.6,24.51,24.53,541221.1926823474,9.3757,9.4063,9.3719,9.3796,541221.1927
2015-02-24 11:30:00,24.53,24.54,24.44,24.45,751009.7410311238,9.3796,9.3834,9.3452,9.349,751009.741
2015-02-24 12:00:00,24.46,24.53,24.45,24.47,458066.04894274176,9.3528,9.3796,9.349,9.3566,458066.0489
2015-02-24 12:30:00,24.46,24.51,24.42,24.5,534093.6089332383,9.3528,9.3719,9.3375,9.3681,534093.6089
2015-02-24 13:00:00,24.5,24.5,24.45,24.49,355904.015205512,9.3681,9.3681,9.349,9.3643,355904.0152
2015-02-24 13:30:00,24.49,24.53,24.45,24.5,504157.7571869803,9.3643,9.3796,9.349,9.3681,504157.7572
2015-02-24 14:00:00,24.5,24.58,24.47,24.58,686148.7289142314,9.3681,9.3987,9.3566,9.3987,686148.7289
2015-02-24 14:30:00,24.58,24.61,24.54,24.57,669755.2862912806,9.3987,9.4102,9.3834,9.3949,669755.2863
2015-02-24 15:00:00,24.56,24.61,24.55,24.58,999762.4138750298,9.391,9.4102,9.3872,9.3987,999762.4139
2015-02-24 15:30:00,24.58,24.59,24.56,24.58,1473984.319315752,9.3987,9.4025,9.391,9.3987,1473984.3193
2015-02-25 09:30:00,24.64,24.66,24.48,24.48,1882157.2820147304,9.4216,9.4293,9.3604,9.3604,1882157.282
2015-02-25 10:00:00,24.48,24.52,24.4,24.41,1172012.3544784985,9.3604,9.3757,9.3299,9.3337,1172012.3545
2015-02-25 10:30:00,24.41,24.47,24.4,24.45,1411023.996198622,9.3337,9.3566,9.3299,9.349,1411023.9962
2015-02-25 11:00:00,24.45,24.53,24.43,24.5,634592.5397956759,9.349,9.3796,9.3413,9.3681,634592.5398
2015-02-25 11:30:00,24.5,24.55,24.49,24.51,650985.9824186268,9.3681,9.3872,9.3643,9.3719,650985.9824
2015-02-25 12:00:00,24.51,24.56,24.5,24.5,541933.9510572583,9.3719,9.391,9.3681,9.3681,541933.9511
2015-02-25 12:30:00,24.49,24.55,24.49,24.5,529341.8864338322,9.3643,9.3872,9.3643,9.3681,529341.8864
2015-02-25 13:00:00,24.5,24.54,24.45,24.54,773105.2506533619,9.3681,9.3834,9.349,9.3834,773105.2507
2015-02-25 13:30:00,24.54,24.6,24.53,24.59,702304.585412212,9.3834,9.4063,9.3796,9.4025,702304.5854
2015-02-25 14:00:00,24.6,24.62,24.58,24.58,560465.6688049418,9.4063,9.414,9.3987,9.3987,560465.6688
2015-02-25 14:30:00,24.58,24.59,24.49,24.53,1379662.627702542,9.3987,9.4025,9.3643,9.3796,1379662.6277
2015-02-25 15:00:00,24.53,24.53,24.51,24.52,1274174.3882157283,9.3796,9.3796,9.3719,9.3757,1274174.3882
2015-02-25 15:30:00,24.52,24.59,24.51,24.56,3136374.4357329533,9.3757,9.4025,9.3719,9.391,3136374.4357
2015-02-26 09:30:00,24.51,24.77,24.51,24.59,1787360.41815158,9.3719,9.4713,9.3719,9.4025,1787360.4182
2015-02-26 10:00:00,24.59,24.63,24.54,24.62,754335.946780708,9.4025,9.4178,9.3834,9.414,754335.9468
2015-02-26 10:30:00,24.62,24.72,24.61,24.71,809218.3416488477,9.414,9.4522,9.4102,9.4484,809218.3416
2015-02-26 11:00:00,24.71,24.73,24.69,24.72,584937.0396768829,9.4484,9.456,9.4407,9.4522,584937.0397
2015-02-26 11:30:00,24.72,24.74,24.62,24.62,616060.8220479924,9.4522,9.4599,9.414,9.414,616060.822
2015-02-26 12:00:00,24.62,24.62,24.53,24.61,595153.2430506059,9.414,9.414,9.3796,9.4102,595153.2431
2015-02-26 12:30:00,24.61,24.66,24.6,24.66,461867.4269422666,9.4102,9.4293,9.4063,9.4293,461867.4269
2015-02-26 13:00:00,24.66,24.67,24.53,24.58,565930.1496792587,9.4293,9.4331,9.3796,9.3987,565930.1497
2015-02-26 13:30:00,24.58,24.64,24.58,24.61,459491.56569256354,9.3987,9.4216,9.3987,9.4102,459491.5657
2015-02-26 14:00:00,24.61,24.64,24.55,24.55,556901.8769303872,9.4102,9.4216,9.3872,9.3872,556901.8769
2015-02-26 14:30:00,24.55,24.58,24.5,24.58,645046.3292943692,9.3872,9.3987,9.3681,9.3987,645046.3293
2015-02-26 15:00:00,24.57,24.61,24.51,24.6,705155.6189118556,9.3949,9.4102,9.3719,9.4063,705155.6189
2015-02-26 15:30:00,24.61,24.66,24.57,24.64,1639819.434545023,9.4102,9.4293,9.3949,9.4216,1639819.4345
2015-02-27 09:30:00,24.7,24.71,24.51,24.66,956996.9113803754,9.4446,9.4484,9.3719,9.4293,956996.9114
2015-02-27 10:00:00,24.66,24.69,24.54,24.58,864575.908766928,9.4293,9.4407,9.3834,9.3987,864575.9088
2015-02-27 10:30:00,24.58,24.58,24.5,24.55,652886.6714183892,9.3987,9.3987,9.3681,9.3872,652886.6714
2015-02-27 11:00:00,24.55,24.59,24.53,24.54,427179.8526966025,9.3872,9.4025,9.3796,9.3834,427179.8527
2015-02-27 11:30:00,24.54,24.66,24.53,24.64,692088.382038489,9.3834,9.4293,9.3796,9.4216,692088.382
2015-02-27 12:00:00,24.63,24.64,24.58,24.6,324542.6467094322,9.4178,9.4216,9.3987,9.4063,324542.6467
2015-02-27 12:30:00,24.61,24.63,24.58,24.62,507959.1351865051,9.4102,9.4178,9.3987,9.414,507959.1352
2015-02-27 13:00:00,24.62,24.63,24.53,24.54,650510.8101686862,9.414,9.4178,9.3796,9.3834,650510.8102
2015-02-27 13:30:00,24.54,24.54,24.45,24.47,1061297.2202423378,9.3834,9.3834,9.349,9.3566,1061297.2202
2015-02-27 14:00:00,24.47,24.49,24.4,24.45,647897.3627940129,9.3566,9.3643,9.3299,9.349,647897.3628
2015-02-27 14:30:00,24.45,24.46,24.35,24.4,732953.1955333808,9.349,9.3528,9.3107,9.3299,732953.1955
2015-02-27 15:00:00,24.39,24.42,24.37,24.4,779520.07602756,9.326,9.3375,9.3184,9.3299,779520.076
2015-02-27 15:30:00,24.4,24.42,24.3,24.38,3754335.946780708,9.3299,9.3375,9.2916,9.3222,3754335.9468
2015-03-02 09:30:00,24.23,24.57,24.22,24.52,1884770.729389404,9.2649,9.3949,9.261,9.3757,1884770.7294
2015-03-02 10:00:00,24.52,24.57,24.5,24.53,805654.5497742932,9.3757,9.3949,9.3681,9.3796,805654.5498
2015-03-02 10:30:00,24.53,24.54,24.41,24.46,824423.8536469471,9.3796,9.3834,9.3337,9.3528,824423.8536
2015-03-02 11:00:00,24.46,24.51,24.42,24.49,1180803.0411023996,9.3528,9.3719,9.3375,9.3643,1180803.0411
2015-03-02 11:30:00,24.5,24.52,24.45,24.48,692801.1404133999,9.3681,9.3757,9.349,9.3604,692801.1404
2015-03-02 12:00:00,24.48,24.49,24.45,24.48,408648.134948919,9.3604,9.3643,9.349,9.3604,408648.1349
2015-03-02 12:30:00,24.48,24.52,24.46,24.52,304347.82608695654,9.3604,9.3757,9.3528,9.3757,304347.8261
2015-03-02 13:00:00,24.52,24.52,24.45,24.47,675694.9394155381,9.3757,9.3757,9.349,9.3566,675694.9394
2015-03-02 13:30:00,24.47,24.53,24.47,24.53,474934.6638156332,9.3566,9.3796,9.3566,9.3796,474934.6638
2015-03-02 14:00:00,24.53,24.67,24.52,24.62,1545972.9151817537,9.3796,9.4331,9.3757,9.414,1545972.9152
2015-03-02 14:30:00,24.62,24.69,24.6,24.68,808743.1693989071,9.414,9.4407,9.4063,9.4369,808743.1694
2015-03-02 15:00:00,24.68,24.68,24.56,24.58,819909.7172725113,9.4369,9.4369,9.391,9.3987,819909.7173
2015-03-02 15:30:00,24.58,24.6,24.56,24.57,2018531.717747684,9.3987,9.4063,9.391,9.3949,2018531.7177
2015-03-03 09:30:00,24.56,24.62,24.46,24.58,1139700.6414825374,9.391,9.414,9.3528,9.3987,1139700.6415
2015-03-03 10:00:00,24.58,24.68,24.54,24.55,892848.6576383939,9.3987,9.4369,9.3834,9.3872,892848.6576
2015-03-03 10:30:00,24.55,24.6,24.53,24.53,569969.1138037539,9.3872,9.4063,9.3796,9.3796,569969.1138
2015-03-03 11:00:00,24.53,24.53,24.43,24.46,838441.4350201949,9.3796,9.3796,9.3413,9.3528,838441.435
2015-03-03 11:30:00,24.46,24.53,24.46,24.5,795438.3464005702,9.3528,9.3796,9.3528,9.3681,795438.3464
2015-03-03 12:00:00,24.5,24.5,24.42,24.47,641482.5374198147,9.3681,9.3681,9.3375,9.3566,641482.5374
2015-03-03 12:30:00,24.46,24.5,24.45,24.5,381325.7305773343,9.3528,9.3681,9.349,9.3681,381325.7306
2015-03-03 13:00:00,24.5,24.52,24.49,24.51,621762.8890472796,9.3681,9.3757,9.3643,9.3719,621762.889
2015-03-03 13:30:00,24.52,24.55,24.5,24.53,468282.2523164647,9.3757,9.3872,9.3681,9.3796,468282.2523
2015-03-03 14:00:00,24.53,24.56,24.49,24.5,836540.7460204324,9.3796,9.391,9.3643,9.3681,836540.746
2015-03-03 14:30:00,24.5,24.53,24.45,24.5,569493.9415538133,9.3681,9.3796,9.349,9.3681,569493.9416
2015-03-03 15:00:00,24.49,24.52,24.48,24.52,642432.8819196959,9.3643,9.3757,9.3604,9.3757,642432.8819
2015-03-03 15:30:00,24.52,24.53,24.5,24.52,1348538.8453314328,9.3757,9.3796,9.3681,9.3757,1348538.8453
2015-03-04 09:30:00,24.35,24.47,24.25,24.3,1279401.2829650748,9.3107,9.3566,9.2725,9.2916,1279401.283
2015-03-04 10:00:00,24.3,24.44,24.29,24.43,1048467.5694939416,9.2916,9.3452,9.2878,9.3413,1048467.5695
2015-03-04 10:30:00,24.42,24.45,24.37,24.4,837728.6766452839,9.3375,9.349,9.3184,9.3299,837728.6766
2015-03-04 11:00:00,24.4,24.42,24.38,24.4,613209.7885483488,9.3299,9.3375,9.3222,9.3299,613209.7885
2015-03-04 11:30:00,24.4,24.53,24.39,24.51,487051.5561891186,9.3299,9.3796,9.326,9.3719,487051.5562
2015-03-04 12:00:00,24.51,24.62,24.5,24.59,633642.1952957948,9.3719,9.414,9.3681,9.4025,633642.1953
2015-03-04 12:30:00,24.59,24.75,24.59,24.73,1340223.330957472,9.4025,9.4637,9.4025,9.456,1340223.331
2015-03-04 13:00:00,24.73,24.73,24.65,24.69,872891.4231408886,9.456,9.456,9.4255,9.4407,872891.4231
2015-03-04 13:30:00,24.69,24.71,24.56,24.56,791874.5545260157,9.4407,9.4484,9.391,9.391,791874.5545
2015-03-04 14:00:00,24.56,24.57,24.5,24.56,738892.8486576384,9.391,9.3949,9.3681,9.391,738892.8487
2015-03-04 14:30:00,24.55,24.58,24.53,24.57,750534.5687811832,9.3872,9.3987,9.3796,9.3949,750534.5688
2015-03-04 15:00:00,24.57,24.59,24.55,24.57,891660.7270135424,9.3949,9.4025,9.3872,9.3949,891660.727
2015-03-04 15:30:00,24.57,24.58,24.52,24.54,1389641.244951295,9.3949,9.3987,9.3757,9.3834,1389641.245
2015-03-05 09:30:00,24.53,24.8,24.53,24.75,1694464.243288192,9.3796,9.4828,9.3796,9.4637,1694464.2433
2015-03-05 10:00:00,24.75,24.82,24.7,24.77,1354240.91233072,9.4637,9.4905,9.4446,9.4713,1354240.9123
2015-03-05 10:30:00,24.77,24.96,24.77,24.87,1398431.931575196,9.4713,9.544,9.4713,9.5096,1398431.9316
2015-03-05 11:00:00,24.87,24.87,24.73,24.78,1012354.4784984556,9.5096,9.5096,9.456,9.4752,1012354.4785
2015-03-05 11:30:00,24.78,24.89,24.78,24.87,600142.5516749822,9.4752,9.5172,9.4752,9.5096,600142.5517
2015-03-05 12:00:00,24.87,24.91,24.85,24.9,659063.910667617,9.5096,9.5249,9.5019,9.521,659063.9107
2015-03-05 12:30:00,24.9,24.9,24.72,24.75,614160.13304823,9.521,9.521,9.4522,9.4637,614160.133
2015-03-05 13:00:00,24.75,24.77,24.69,24.75,445711.5704442861,9.4637,9.4713,9.4407,9.4637,445711.5704
2015-03-05 13:30:00,24.74,24.81,24.74,24.77,423616.060822048,9.4599,9.4866,9.4599,9.4713,423616.0608
2015-03-05 14:00:00,24.76,24.8,24.76,24.76,802090.7578997387,9.4675,9.4828,9.4675,9.4675,802090.7579
2015-03-05 14:30:00,24.76,24.87,24.74,24.86,1253029.2230933714,9.4675,9.5096,9.4599,9.5057,1253029.2231
2015-03-05 15:00:00,24.87,24.89,24.82,24.89,1013304.8229983367,9.5096,9.5172,9.4905,9.5172,1013304.823
2015-03-05 15:30:00,24.89,24.89,24.84,24.86,2367308.1492040865,9.5172,9.5172,9.4981,9.5057,2367308.1492
2015-03-06 09:30:00,24.88,25.25,24.84,25.21,3531955.333808505,9.5134,9.6549,9.4981,9.6396,3531955.3338
2015-03-06 10:00:00,25.21,25.4,25.2,25.37,4423853.646947019,9.6396,9.7122,9.6358,9.7008,4423853.6469
2015-03-06 10:30:00,25.37,25.45,25.36,25.42,2645759.0876692804,9.7008,9.7313,9.6969,9.7199,2645759.0877
2015-03-06 11:00:00,25.42,25.43,25.28,25.29,1779044.9037776194,9.7199,9.7237,9.6663,9.6702,1779044.9038
2015-03-06 11:30:00,25.28,25.31,25.19,25.27,2518888.096935139,9.6663,9.6778,9.6319,9.6625,2518888.0969
2015-03-06 12:00:00,25.27,25.35,25.24,25.29,1067712.045616536,9.6625,9.6931,9.6511,9.6702,1067712.0456
2015-03-06 12:30:00,25.29,25.3,25.23,25.24,770491.8032786886,9.6702,9.674,9.6472,9.6511,770491.8033
2015-03-06 13:00:00,25.24,25.27,25.2,25.25,1100023.758612497,9.6511,9.6625,9.6358,9.6549,1100023.7586
2015-03-06 13:30:00,25.25,25.28,25.23,25.28,967450.7008790688,9.6549,9.6663,9.6472,9.6663,967450.7009
2015-03-06 14:00:00,25.28,25.33,25.26,25.29,1112853.4093608933,9.6663,9.6855,9.6587,9.6702,1112853.4094
2015-03-06 14:30:00,25.29,25.3,25.25,25.29,1325255.4050843432,9.6702,9.674,9.6549,9.6702,1325255.4051
2015-03-06 15:00:00,25.28,25.33,25.22,25.24,1850083.15514374,9.6663,9.6855,9.6434,9.6511,1850083.1551
2015-03-06 15:30:00,25.24,25.24,25.14,25.2,4932050.368258494,9.6511,9.6511,9.6128,9.6358,4932050.3683
2015-03-09 09:30:00,25.19,25.37,25.14,25.36,3229033.024471371,9.6319,9.7008,9.6128,9.6969,3229033.0245
2015-03-09 10:00:00,25.36,25.48,25.27,25.43,2168448.562603944,9.6969,9.7428,9.6625,9.7237,2168448.5626
2015-03-09 10:30:00,25.44,25.48,25.34,25.39,1894036.5882632453,9.7275,9.7428,9.6893,9.7084,1894036.5883
2015-03-09 11:00:00,25.38,25.49,25.36,25.49,1707531.4801615586,9.7046,9.7466,9.6969,9.7466,1707531.4802
2015-03-09 11:30:00,25.49,25.52,25.43,25.49,1920408.648134949,9.7466,9.7581,9.7237,9.7466,1920408.6481
2015-03-09 12:00:00,25.49,25.49,25.41,25.44,1292943.692088382,9.7466,9.7466,9.7161,9.7275,1292943.6921
2015-03-09 12:30:00,25.43,25.5,25.43,25.47,1479923.9724400097,9.7237,9.7505,9.7237,9.739,1479923.9724
2015-03-09 13:00:00,25.47,25.54,25.44,25.52,1191732.0028510336,9.739,9.7658,9.7275,9.7581,1191732.0029
2015-03-09 13:30:00,25.52,25.57,25.49,25.55,1779282.4899025897,9.7581,9.7772,9.7466,9.7696,1779282.4899
2015-03-09 14:00:00,25.55,25.62,25.52,25.59,2173437.8712283205,9.7696,9.7964,9.7581,9.7849,2173437.8712
2015-03-09 14:30:00,25.58,25.58,25.47,25.57,2210738.892848658,9.7811,9.7811,9.739,9.7772,2210738.8928
2015-03-09 15:00:00,25.57,25.58,25.53,25.56,1597053.9320503685,9.7772,9.7811,9.7619,9.7734,1597053.9321
2015-03-09 15:30:00,25.56,25.65,25.51,25.59,5089332.382988834,9.7734,9.8078,9.7543,9.7849,5089332.383
2015-03-10 09:30:00,25.3,25.46,25.25,25.28,3997861.724875268,9.674,9.7352,9.6549,9.6663,3997861.7249
2015-03-10 10:00:00,25.28,25.34,25.13,25.17,2949156.5692563555,9.6663,9.6893,9.609,9.6243,2949156.5693
2015-03-10 10:30:00,25.17,25.19,25.02,25.09,3912805.8921359,9.6243,9.6319,9.5669,9.5937,3912805.8921
2015-03-10 11:00:00,25.09,25.21,25.09,25.14,1257068.1872178663,9.5937,9.6396,9.5937,9.6128,1257068.1872
2015-03-10 11:30:00,25.14,25.15,25.05,25.05,1539082.9175576146,9.6128,9.6166,9.5784,9.5784,1539082.9176
2015-03-10 12:00:00,25.05,25.07,25.02,25.03,1425041.5775718698,9.5784,9.586,9.5669,9.5708,1425041.5776
2015-03-10 12:30:00,25.03,25.04,24.94,24.99,1500831.551437396,9.5708,9.5746,9.5363,9.5555,1500831.5514
2015-03-10 13:00:00,24.98,24.99,24.88,24.9,1931812.782133524,9.5516,9.5555,9.5134,9.521,1931812.7821
2015-03-10 13:30:00,24.9,25.04,24.86,25.0,1758374.910905203,9.521,9.5746,9.5057,9.5593,1758374.9109
2015-03-10 14:00:00,25.0,25.01,24.88,24.94,1214777.8569731528,9.5593,9.5631,9.5134,9.5363,1214777.857
2015-03-10 14:30:00,24.94,24.98,24.93,24.96,1291280.58921359,9.5363,9.5516,9.5325,9.544,1291280.5892
2015-03-10 15:00:00,24.96,25.04,24.96,24.97,1733190.7816583512,9.544,9.5746,9.544,9.5478,1733190.7817
2015-03-10 15:30:00,24.97,25.29,24.88,25.25,6241149.916844856,9.5478,9.6702,9.5134,9.6549,6241149.9168
2015-03-11 09:30:00,24.98,25.27,24.97,25.25,3458066.048942742,9.5516,9.6625,9.5478,9.6549,3458066.0489
2015-03-11 10:00:00,25.24,25.25,25.14,25.17,1834402.4708957,9.6511,9.6549,9.6128,9.6243,1834402.4709
2015-03-11 10:30:00,25.17,25.25,25.13,25.21,1656925.6355428842,9.6243,9.6549,9.609,9.6396,1656925.6355
2015-03-11 11:00:00,25.21,25.28,25.19,25.25,2631979.0924210027,9.6396,9.6663,9.6319,9.6549,2631979.0924
2015-03-11 11:30:00,25.24,25.28,25.2,25.25,855310.0498930863,9.6511,9.6663,9.6358,9.6549,855310.0499
2015-03-11 12:00:00,25.25,25.28,25.22,25.27,694701.8294131623,9.6549,9.6663,9.6434,9.6625,694701.8294
2015-03-11 12:30:00,25.27,25.34,25.25,25.31,935376.574008078,9.6625,9.6893,9.6549,9.6778,935376.574
2015-03-11 13:00:00,25.3,25.31,25.25,25.27,734378.7122832027,9.674,9.6778,9.6549,9.6625,734378.7123
2015-03-11 13:30:00,25.27,25.27,25.18,25.24,1252791.636968401,9.6625,9.6625,9.6281,9.6511,1252791.637
2015-03-11 14:00:00,25.24,25.25,25.21,25.23,1051793.775243526,9.6511,9.6549,9.6396,9.6472,1051793.7752
2015-03-11 14:30:00,25.23,25.25,25.18,25.24,1195533.3808505584,9.6472,9.6549,9.6281,9.6511,1195533.3809
2015-03-11 15:00:00,25.25,25.25,25.1,25.11,1648610.1211689238,9.6549,9.6549,9.5975,9.6013,1648610.1212
2015-03-11 15:30:00,25.11,25.14,25.09,25.12,3964362.081254455,9.6013,9.6128,9.5937,9.6052,3964362.0813
2015-03-12 09:30:00,25.28,25.32,25.1,25.14,1551912.568306011,9.6663,9.6816,9.5975,9.6128,1551912.5683
2015-03-12 10:00:00,25.14,25.19,25.02,25.07,1511760.51318603,9.6128,9.6319,9.5669,9.586,1511760.5132
2015-03-12 10:30:00,25.07,25.14,25.05,25.08,776431.456402946,9.586,9.6128,9.5784,9.5899,776431.4564
2015-03-12 11:00:00,25.07,25.11,25.03,25.06,940841.0548823948,9.586,9.6013,9.5708,9.5822,940841.0549
2015-03-12 11:30:00,25.06,25.07,24.95,24.99,1092896.174863388,9.5822,9.586,9.5402,9.5555,1092896.1749
2015-03-12 12:00:00,24.98,25.03,24.95,24.95,669992.8724162509,9.5516,9.5708,9.5402,9.5402,669992.8724
2015-03-12 12:30:00,24.96,24.96,24.9,24.93,797576.621525303,9.544,9.544,9.521,9.5325,797576.6215
2015-03-12 13:00:00,24.93,24.95,24.91,24.93,634117.3675457353,9.5325,9.5402,9.5249,9.5325,634117.3675
2015-03-12 13:30:00,24.92,24.93,24.88,24.89,833452.1263958185,9.5287,9.5325,9.5134,9.5172,833452.1264
2015-03-12 14:00:00,24.89,24.97,24.87,24.94,1191019.2444761223,9.5172,9.5478,9.5096,9.5363,1191019.2445
2015-03-12 14:30:00,24.94,24.95,24.9,24.95,1138037.5386077454,9.5363,9.5402,9.521,9.5402,1138037.5386
2015-03-12 15:00:00,24.95,24.99,24.92,24.95,1203373.7229745784,9.5402,9.5555,9.5287,9.5402,1203373.723
2015-03-12 15:30:00,24.95,25.02,24.95,25.01,2570444.2860536943,9.5402,9.5669,9.5402,9.5631,2570444.2861
2015-03-13 09:30:00,25.25,25.27,25.02,25.04,1956046.566880494,9.6549,9.6625,9.5669,9.5746,1956046.5669
2015-03-13 10:00:00,25.04,25.06,24.9,24.93,1270135.4240912332,9.5746,9.5822,9.521,9.5325,1270135.4241
2015-03-13 10:30:00,24.92,24.92,24.69,24.69,2044666.191494417,9.5287,9.5287,9.4407,9.4407,2044666.1915
2015-03-13 11:00:00,24.69,24.81,24.67,24.74,983131.3851271084,9.4407,9.4866,9.4331,9.4599,983131.3851
2015-03-13 11:30:00,24.74,24.8,24.72,24.77,678545.9729151818,9.4599,9.4828,9.4522,9.4713,678545.9729
2015-03-13 12:00:00,24.77,24.78,24.71,24.76,668567.3556664292,9.4713,9.4752,9.4484,9.4675,668567.3557
2015-03-13 12:30:00,24.76,24.83,24.75,24.8,645759.0876692801,9.4675,9.4943,9.4637,9.4828,645759.0877
2015-03-13 13:00:00,24.8,24.83,24.75,24.79,849132.8106438584,9.4828,9.4943,9.4637,9.479,849132.8106
2015-03-13 13:30:00,24.78,24.86,24.78,24.82,818009.0282727489,9.4752,9.5057,9.4752,9.4905,818009.0283
2015-03-13 14:00:00,24.82,24.84,24.77,24.8,737229.7457828464,9.4905,9.4981,9.4713,9.4828,737229.7458
2015-03-13 14:30:00,24.8,24.8,24.69,24.78,991922.0717510098,9.4828,9.4828,9.4407,9.4752,991922.0718
2015-03-13 15:00:00,24.78,24.85,24.77,24.83,1326918.507959135,9.4752,9.5019,9.4713,9.4943,1326918.508
2015-03-13 15:30:00,24.84,24.92,24.82,24.86,2726775.9562841533,9.4981,9.5287,9.4905,9.5057,2726775.9563
2015-03-16 09:30:00,25.05,25.2,24.88,25.13,1287716.7973390354,9.5784,9.6358,9.5134,9.609,1287716.7973
2015-03-16 10:00:00,25.13,25.21,25.12,25.15,869090.0451413637,9.609,9.6396,9.6052,9.6166,869090.0451
2015-03-16 10:30:00,25.15,25.23,25.13,25.19,1108101.686861487,9.6166,9.6472,9.609,9.6319,1108101.6869
2015-03-16 11:00:00,25.19,25.25,25.17,25.22,743644.5711570445,9.6319,9.6549,9.6243,9.6434,743644.5712
2015-03-16 11:30:00,25.22,25.23,25.07,25.08,895462.1050130673,9.6434,9.6472,9.586,9.5899,895462.105
2015-03-16 12:00:00,25.08,25.09,25.0,25.03,557614.6353052981,9.5899,9.5937,9.5593,9.5708,557614.6353
2015-03-16 12:30:00,25.04,25.11,25.03,25.06,546923.2596816346,9.5746,9.6013,9.5708,9.5822,546923.2597
2015-03-16 13:00:00,25.06,25.07,25.01,25.04,488714.65906391066,9.5822,9.586,9.5631,9.5746,488714.6591
2015-03-16 13:30:00,25.04,25.12,25.04,25.06,531004.9893086244,9.5746,9.6052,9.5746,9.5822,531004.9893
2015-03-16 14:00:00,25.06,25.11,25.06,25.1,545260.1568068425,9.5822,9.6013,9.5822,9.5975,545260.1568
2015-03-16 14:30:00,25.1,25.15,25.09,25.12,582561.1784271798,9.5975,9.6166,9.5937,9.6052,582561.1784
2015-03-16 15:00:00,25.12,25.15,25.09,25.11,664290.8054169636,9.6052,9.6166,9.5937,9.6013,664290.8054
2015-03-16 15:30:00,25.11,25.14,25.06,25.07,2118555.4763601804,9.6013,9.6128,9.5822,9.586,2118555.4764
2015-03-17 09:30:00,25.06,25.08,24.77,24.83,1376811.594202899,9.5822,9.5899,9.4713,9.4943,1376811.5942
2015-03-17 10:00:00,24.82,24.92,24.8,24.88,873129.0092658589,9.4905,9.5287,9.4828,9.5134,873129.0093
2015-03-17 10:30:00,24.89,24.94,24.88,24.93,890235.2102637206,9.5172,9.5363,9.5134,9.5325,890235.2103
2015-03-17 11:00:00,24.93,24.95,24.85,24.95,902827.2748871468,9.5325,9.5402,9.5019,9.5402,902827.2749
2015-03-17 11:30:00,24.95,25.06,24.91,25.06,679496.3174150629,9.5402,9.5822,9.5249,9.5822,679496.3174
2015-03-17 12:00:00,25.06,25.06,24.98,24.99,650035.6379187455,9.5822,9.5822,9.5516,9.5555,650035.6379
2015-03-17 12:30:00,24.99,25.09,24.96,25.08,719648.372535044,9.5555,9.5937,9.544,9.5899,719648.3725
2015-03-17 13:00:00,25.08,25.12,25.06,25.07,504157.7571869803,9.5899,9.6052,9.5822,9.586,504157.7572
2015-03-17 13:30:00,25.07,25.17,25.07,25.12,698740.7935376575,9.586,9.6243,9.586,9.6052,698740.7935
2015-03-17 14:00:00,25.12,25.16,25.1,25.15,757186.9802803516,9.6052,9.6205,9.5975,9.6166,757186.9803
2015-03-17 14:30:00,25.15,25.2,25.13,25.17,1085055.832739368,9.6166,9.6358,9.609,9.6243,1085055.8327
2015-03-17 15:00:00,25.17,25.21,25.11,25.15,2704918.0327868853,9.6243,9.6396,9.6013,9.6166,2704918.0328
2015-03-17 15:30:00,25.14,25.15,25.02,25.04,2529817.058683773,9.6128,9.6166,9.5669,9.5746,2529817.0587
2015-03-18 09:30:00,24.98,24.98,24.65,24.76,2753385.602280827,9.5516,9.5516,9.4255,9.4675,2753385.6023
2015-03-18 10:00:00,24.76,24.77,24.66,24.69,2345925.397956759,9.4675,9.4713,9.4293,9.4407,2345925.398
2015-03-18 10:30:00,24.69,24.69,24.53,24.56,2505820.8600617726,9.4407,9.4407,9.3796,9.391,2505820.8601
2015-03-18 11:00:00,24.56,24.63,24.54,24.59,2884057.9710144927,9.391,9.4178,9.3834,9.4025,2884057.971
2015-03-18 11:30:00,24.58,24.64,24.55,24.55,1926348.3012592064,9.3987,9.4216,9.3872,9.3872,1926348.3013
2015-03-18 12:00:00,24.55,24.58,24.43,24.45,2239961.986220005,9.3872,9.3987,9.3413,9.349,2239961.9862
2015-03-18 12:30:00,24.45,24.46,24.34,24.36,2133523.4022333096,9.349,9.3528,9.3069,9.3146,2133523.4022
2015-03-18 13:00:00,24.36,24.38,24.28,24.34,2576621.5253029224,9.3146,9.3222,9.284,9.3069,2576621.5253
2015-03-18 13:30:00,24.34,24.4,24.32,24.37,2266809.218341649,9.3069,9.3299,9.2993,9.3184,2266809.2183
2015-03-18 14:00:00,24.38,24.62,24.34,24.51,3146828.2252316466,9.3222,9.414,9.3069,9.3719,3146828.2252
2015-03-18 14:30:00,24.52,24.65,24.52,24.58,1854359.7053932047,9.3757,9.4255,9.3757,9.3987,1854359.7054
2015-03-18 15:00:00,24.58,24.7,24.56,24.61,1966500.356379188,9.3987,9.4446,9.391,9.4102,1966500.3564
2015-03-18 15:30:00,24.61,24.62,24.52,24.59,4281301.971964837,9.4102,9.414,9.3757,9.4025,4281301.972
2015-03-19 09:30:00,23.91,24.52,23.86,24.5,5939415.5381325735,9.1425,9.3757,9.1234,9.3681,5939415.5381
2015-03-19 10:00:00,24.49,24.49,24.3,24.35,2554288.429555714,9.3643,9.3643,9.2916,9.3107,2554288.4296
2015-03-19 10:30:00,24.35,24.4,24.25,24.39,2202423.378474697,9.3107,9.3299,9.2725,9.326,2202423.3785
2015-03-19 11:00:00,24.39,24.5,24.38,24.48,1897600.3801378,9.326,9.3681,9.3222,9.3604,1897600.3801
2015-03-19 11:30:00,24.48,24.55,24.43,24.55,1502494.6543121885,9.3604,9.3872,9.3413,9.3872,1502494.6543
2015-03-19 12:00:00,24.55,24.56,24.48,24.53,1421002.613447375,9.3872,9.391,9.3604,9.3796,1421002.6134
2015-03-19 12:30:00,24.53,24.55,24.44,24.47,1039676.8828700404,9.3796,9.3872,9.3452,9.3566,1039676.8829
2015-03-19 13:00:00,24.47,24.47,24.42,24.44,1372772.6300784035,9.3566,9.3566,9.3375,9.3452,1372772.6301
2015-03-19 13:30:00,24.45,24.5,24.44,24.47,993822.7607507722,9.349,9.3681,9.3452,9.3566,993822.7608
2015-03-19 14:00:00,24.47,24.48,24.42,24.45,1385602.2808267998,9.3566,9.3604,9.3375,9.349,1385602.2808
2015-03-19 14:30:00,24.45,24.47,24.43,24.45,1875029.6982656207,9.349,9.3566,9.3413,9.349,1875029.6983
2015-03-19 15:00:00,24.45,24.45,24.36,24.38,2335471.608458066,9.349,9.349,9.3146,9.3222,2335471.6085
2015-03-19 15:30:00,24.38,24.4,24.36,24.36,3449750.534568781,9.3222,9.3299,9.3146,9.3146,3449750.5346
2015-03-20 09:30:00,24.5,24.61,24.42,24.42,5481824.661439772,9.3681,9.4102,9.3375,9.3375,5481824.6614
2015-03-20 10:00:00,24.43,24.5,24.4,24.45,1099311.0002375862,9.3413,9.3681,9.3299,9.349,1099311.0002
2015-03-20 10:30:00,24.45,24.46,24.4,24.41,1359467.8070800663,9.349,9.3528,9.3299,9.3337,1359467.8071
2015-03-20 11:00:00,24.42,24.48,24.41,24.46,1502494.6543121885,9.3375,9.3604,9.3337,9.3528,1502494.6543
2015-03-20 11:30:00,24.46,24.52,24.45,24.5,984081.7296269898,9.3528,9.3757,9.349,9.3681,984081.7296
2015-03-20 12:00:00,24.5,24.5,24.44,24.46,2271560.940841055,9.3681,9.3681,9.3452,9.3528,2271560.9408
2015-03-20 12:30:00,24.46,24.58,24.45,24.53,2809455.927773818,9.3528,9.3987,9.349,9.3796,2809455.9278
2015-03-20 13:00:00,24.53,24.65,24.53,24.63,917082.4423853648,9.3796,9.4255,9.3796,9.4178,917082.4424
2015-03-20 13:30:00,24.64,24.66,24.6,24.6,1219529.5794725588,9.4216,9.4293,9.4063,9.4063,1219529.5795
2015-03-20 14:00:00,24.61,24.63,24.55,24.56,1166310.287479211,9.4102,9.4178,9.3872,9.391,1166310.2875
2015-03-20 14:30:00,24.56,24.56,24.49,24.51,1782608.695652174,9.391,9.391,9.3643,9.3719,1782608.6957
2015-03-20 15:00:00,24.51,24.51,24.41,24.44,1995010.691375624,9.3719,9.3719,9.3337,9.3452,1995010.6914
2015-03-20 15:30:00,24.44,24.45,24.39,24.4,5507483.962936564,9.3452,9.349,9.326,9.3299,5507483.9629
2015-03-23 09:30:00,24.48,24.64,24.38,24.61,1742694.2266571634,9.3604,9.4216,9.3222,9.4102,1742694.2267
2015-03-23 10:00:00,24.61,24.73,24.6,24.68,1070563.0791161796,9.4102,9.456,9.4063,9.4369,1070563.0791
2015-03-23 10:30:00,24.68,24.69,24.63,24.67,900926.5858873844,9.4369,9.4407,9.4178,9.4331,900926.5859
2015-03-23 11:00:00,24.68,24.74,24.64,24.73,1316702.304585412,9.4369,9.4599,9.4216,9.456,1316702.3046
2015-03-23 11:30:00,24.73,24.77,24.65,24.77,1306961.27346163,9.456,9.4713,9.4255,9.4713,1306961.2735
2015-03-23 12:00:00,24.77,24.77,24.71,24.75,547160.845806605,9.4713,9.4713,9.4484,9.4637,547160.8458
2015-03-23 12:30:00,24.75,24.83,24.75,24.82,656688.049417914,9.4637,9.4943,9.4637,9.4905,656688.0494
2015-03-23 13:00:00,24.82,24.88,24.78,24.85,1037063.435495367,9.4905,9.5134,9.4752,9.5019,1037063.4355
2015-03-23 13:30:00,24.85,24.89,24.82,24.85,603706.3435495368,9.5019,9.5172,9.4905,9.5019,603706.3435
2015-03-23 14:00:00,24.85,24.93,24.84,24.89,637918.7455452601,9.5019,9.5325,9.4981,9.5172,637918.7455
2015-03-23 14:30:00,24.89,24.89,24.8,24.81,656688.049417914,9.5172,9.5172,9.4828,9.4866,656688.0494
2015-03-23 15:00:00,24.81,24.83,24.76,24.76,713708.7194107864,9.4866,9.4943,9.4675,9.4675,713708.7194
2015-03-23 15:30:00,24.76,24.77,24.66,24.67,2226894.749346638,9.4675,9.4713,9.4293,9.4331,2226894.7493
2015-03-24 09:30:00,24.55,24.71,24.54,24.64,1532668.0921834165,9.3872,9.4484,9.3834,9.4216,1532668.0922
2015-03-24 10:00:00,24.64,24.83,24.62,24.83,3077928.248990259,9.4216,9.4943,9.414,9.4943,3077928.249
2015-03-24 10:30:00,24.82,24.91,24.8,24.88,1081729.6269897835,9.4905,9.5249,9.4828,9.5134,1081729.627
2015-03-24 11:00:00,24.87,24.95,24.8,24.95,1001187.9306248516,9.5096,9.5402,9.4828,9.5402,1001187.9306
2015-03-24 11:30:00,24.95,24.96,24.83,24.85,996198.6220004752,9.5402,9.544,9.4943,9.5019,996198.622
2015-03-24 12:00:00,24.85,24.9,24.81,24.84,578284.6281777144,9.5019,9.521,9.4866,9.4981,578284.6282
2015-03-24 12:30:00,24.83,25.0,24.83,24.99,1881919.69588976,9.4943,9.5593,9.4943,9.5555,1881919.6959
2015-03-24 13:00:00,24.98,25.06,24.98,25.01,1241387.5029698266,9.5516,9.5822,9.5516,9.5631,1241387.503
2015-03-24 13:30:00,25.01,25.09,24.98,25.09,845093.8465193633,9.5631,9.5937,9.5516,9.5937,845093.8465
2015-03-24 14:00:00,25.09,25.12,25.0,25.03,1376574.0080779283,9.5937,9.6052,9.5593,9.5708,1376574.0081
2015-03-24 14:30:00,25.03,25.15,24.97,25.14,2756474.221905441,9.5708,9.6166,9.5478,9.6128,2756474.2219
2015-03-24 15:00:00,25.14,25.27,25.07,25.1,2749584.224281302,9.6128,9.6625,9.586,9.5975,2749584.2243
2015-03-24 15:30:00,25.11,25.17,25.05,25.05,5976954.145877881,9.6013,9.6243,9.5784,9.5784,5976954.1459
2015-03-25 09:30:00,25.09,25.09,24.74,24.81,2484438.1088144453,9.5937,9.5937,9.4599,9.4866,2484438.1088
2015-03-25 10:00:00,24.8,24.81,24.66,24.73,2225469.2325968165,9.4828,9.4866,9.4293,9.456,2225469.2326
2015-03-25 10:30:00,24.73,24.75,24.62,24.64,1379900.2138275125,9.456,9.4637,9.414,9.4216,1379900.2138
2015-03-25 11:00:00,24.64,24.68,24.59,24.59,1105013.067236873,9.4216,9.4369,9.4025,9.4025,1105013.0672
2015-03-25 11:30:00,24.59,24.59,24.46,24.52,1400807.792824899,9.4025,9.4025,9.3528,9.3757,1400807.7928
2015-03-25 12:00:00,24.52,24.56,24.48,24.53,953908.2917557616,9.3757,9.391,9.3604,9.3796,953908.2918
2015-03-25 12:30:00,24.53,24.55,24.45,24.52,933475.8850083156,9.3796,9.3872,9.349,9.3757,933475.885
2015-03-25 13:00:00,24.52,24.56,24.48,24.52,889760.03801378,9.3757,9.391,9.3604,9.3757,889760.038
2015-03-25 13:30:00,24.52,24.66,24.52,24.59,1763364.2195295796,9.3757,9.4293,9.3757,9.4025,1763364.2195
2015-03-25 14:00:00,24.59,24.61,24.54,24.61,1081254.4547398433,9.4025,9.4102,9.3834,9.4102,1081254.4547
2015-03-25 14:30:00,24.61,24.64,24.52,24.52,1186029.9358517462,9.4102,9.4216,9.3757,9.3757,1186029.9359
2015-03-25 15:00:00,24.53,24.53,24.42,24.43,1547160.845806605,9.3796,9.3796,9.3375,9.3413,1547160.8458
2015-03-25 15:30:00,24.44,24.5,24.42,24.43,3428605.3694464243,9.3452,9.3681,9.3375,9.3413,3428605.3694
2015-03-26 09:30:00,24.23,24.48,24.18,24.29,2267521.97671656,9.2649,9.3604,9.2457,9.2878,2267521.9767
2015-03-26 10:00:00,24.29,24.31,24.1,24.16,1995248.277500594,9.2878,9.2954,9.2151,9.2381,1995248.2775
2015-03-26 10:30:00,24.16,24.29,24.14,24.29,966975.528629128,9.2381,9.2878,9.2304,9.2878,966975.5286
2015-03-26 11:00:00,24.29,24.3,24.18,24.2,466856.7355666429,9.2878,9.2916,9.2457,9.2534,466856.7356
2015-03-26 11:30:00,24.19,24.27,24.17,24.26,673319.0781658351,9.2496,9.2802,9.2419,9.2763,673319.0782
2015-03-26 12:00:00,24.26,24.27,24.18,24.18,668804.9417913994,9.2763,9.2802,9.2457,9.2457,668804.9418
2015-03-26 12:30:00,24.18,24.26,24.16,24.25,597766.6904252792,9.2457,9.2763,9.2381,9.2725,597766.6904
2015-03-26 13:00:00,24.25,24.27,24.18,24.24,658351.1522927061,9.2725,9.2802,9.2457,9.2687,658351.1523
2015-03-26 13:30:00,24.24,24.37,24.24,24.32,580422.9033024472,9.2687,9.3184,9.2687,9.2993,580422.9033
2015-03-26 14:00:00,24.33,24.34,24.22,24.23,329531.9553338085,9.3031,9.3069,9.261,9.2649,329531.9553
2015-03-26 14:30:00,24.23,24.28,24.17,24.17,415775.71869802807,9.2649,9.284,9.2419,9.2419,415775.7187
2015-03-26 15:00:00,24.17,24.21,24.15,24.19,460679.4963174151,9.2419,9.2572,9.2343,9.2496,460679.4963
2015-03-26 15:30:00,24.19,24.24,24.15,24.21,2296269.897837966,9.2496,9.2687,9.2343,9.2572,2296269.8978
2015-03-27 09:30:00,24.14,24.35,24.12,24.32,1186029.9358517462,9.2304,9.3107,9.2228,9.2993,1186029.9359
2015-03-27 10:00:00,24.32,24.35,24.21,24.34,1783559.0401520552,9.2993,9.3107,9.2572,9.3069,1783559.0402
2015-03-27 10:30:00,24.34,24.4,24.24,24.35,914468.9950106912,9.3069,9.3299,9.2687,9.3107,914468.995
2015-03-27 11:00:00,24.35,24.35,24.29,24.32,516037.06343549537,9.3107,9.3107,9.2878,9.2993,516037.0634
2015-03-27 11:30:00,24.32,24.34,24.25,24.28,483250.1781895937,9.2993,9.3069,9.2725,9.284,483250.1782
2015-03-27 12:00:00,24.28,24.3,24.23,24.28,535756.7118080304,9.284,9.2916,9.2649,9.284,535756.7118
2015-03-27 12:30:00,24.28,24.33,24.27,24.32,290330.2447137087,9.284,9.3031,9.2802,9.2993,290330.2447
2015-03-27 13:00:00,24.32,24.34,24.27,24.31,394630.5535756712,9.2993,9.3069,9.2802,9.2954,394630.5536
2015-03-27 13:30:00,24.31,24.32,24.26,24.29,335709.19458303635,9.2954,9.2993,9.2763,9.2878,335709.1946
2015-03-27 14:00:00,24.29,24.3,24.24,24.3,650985.9824186268,9.2878,9.2916,9.2687,9.2916,650985.9824
2015-03-27 14:30:00,24.3,24.32,24.26,24.31,484913.2810643858,9.2916,9.2993,9.2763,9.2954,484913.2811
2015-03-27 15:00:00,24.31,24.33,24.28,24.3,805892.1358992636,9.2954,9.3031,9.284,9.2916,805892.1359
2015-03-27 15:30:00,24.3,24.33,24.25,24.26,3208125.4454739843,9.2916,9.3031,9.2725,9.2763,3208125.4455
2015-03-30 09:30:00,24.31,24.58,24.31,24.51,1143264.433357092,9.2954,9.3987,9.2954,9.3719,1143264.4334
2015-03-30 10:00:00,24.5,24.56,24.3,24.34,786410.0736516988,9.3681,9.391,9.2916,9.3069,786410.0737
2015-03-30 10:30:00,24.35,24.43,24.35,24.4,419814.6828225232,9.3107,9.3413,9.3107,9.3299,419814.6828
2015-03-30 11:00:00,24.4,24.43,24.34,24.35,495842.2428130197,9.3299,9.3413,9.3069,9.3107,495842.2428
2015-03-30 11:30:00,24.35,24.38,24.32,24.34,425041.5775718698,9.3107,9.3222,9.2993,9.3069,425041.5776
2015-03-30 12:00:00,24.34,24.37,24.32,24.35,273224.043715847,9.3069,9.3184,9.2993,9.3107,273224.0437
2015-03-30 12:30:00,24.36,24.36,24.32,24.32,331670.23045854125,9.3146,9.3146,9.2993,9.2993,331670.2305
2015-03-30 13:00:00,24.32,24.39,24.31,24.39,881919.69588976,9.2993,9.326,9.2954,9.326,881919.6959
2015-03-30 13:30:00,24.38,24.39,24.32,24.35,286053.6944642433,9.3222,9.326,9.2993,9.3107,286053.6945
2015-03-30 14:00:00,24.34,24.38,24.33,24.35,274411.9743406985,9.3069,9.3222,9.3031,9.3107,274411.9743
2015-03-30 14:30:00,24.35,24.41,24.35,24.38,642432.8819196959,9.3107,9.3337,9.3107,9.3222,642432.8819
2015-03-30 15:00:00,24.38,24.39,24.34,24.35,576383.939177952,9.3222,9.326,9.3069,9.3107,576383.9392
2015-03-30 15:30:00,24.35,24.38,24.33,24.38,2363269.185079592,9.3107,9.3222,9.3031,9.3222,2363269.1851
2015-03-31 09:30:00,24.29,24.44,24.27,24.38,1239961.9862200047,9.2878,9.3452,9.2802,9.3222,1239961.9862
2015-03-31 10:00:00,24.38,24.44,24.33,24.37,523639.81943454506,9.3222,9.3452,9.3031,9.3184,523639.8194
2015-03-31 10:30:00,24.37,24.42,24.37,24.38,409836.0655737705,9.3184,9.3375,9.3184,9.3222,409836.0656
2015-03-31 11:00:00,24.37,24.55,24.36,24.49,672131.1475409836,9.3184,9.3872,9.3146,9.3643,672131.1475
2015-03-31 11:30:00,24.49,24.58,24.48,24.51,726300.7840342125,9.3643,9.3987,9.3604,9.3719,726300.784
2015-03-31 12:00:00,24.51,24.54,24.45,24.52,372059.8717034925,9.3719,9.3834,9.349,9.3757,372059.8717
2015-03-31 12:30:00,24.52,24.56,24.5,24.56,259681.6345925398,9.3757,9.391,9.3681,9.391,259681.6346
2015-03-31 13:00:00,24.56,24.57,24.53,24.53,315751.960085531,9.391,9.3949,9.3796,9.3796,315751.9601
2015-03-31 13:30:00,24.53,24.55,24.47,24.49,288667.14183891664,9.3796,9.3872,9.3566,9.3643,288667.1418
2015-03-31 14:00:00,24.49,24.51,24.46,24.48,261344.737467332,9.3643,9.3719,9.3528,9.3604,261344.7375
2015-03-31 14:30:00,24.48,24.5,24.44,24.5,392729.8645759088,9.3604,9.3681,9.3452,9.3681,392729.8646
2015-03-31 15:00:00,24.49,24.49,24.32,24.36,726063.1979092421,9.3643,9.3643,9.2993,9.3146,726063.1979
2015-03-31 15:30:00,24.36,24.37,24.28,24.28,2105250.653361844,9.3146,9.3184,9.284,9.284,2105250.6534
2015-04-01 09:30:00,24.13,24.3,24.02,24.04,1642908.0541696365,9.2266,9.2916,9.1846,9.1922,1642908.0542
2015-04-01 10:00:00,24.03,24.09,23.95,24.02,1002375.8612497032,9.1884,9.2113,9.1578,9.1846,1002375.8612
2015-04-01 10:30:00,24.02,24.14,23.97,24.14,544784.9845569019,9.1846,9.2304,9.1654,9.2304,544784.9846
2015-04-01 11:00:00,24.14,24.16,24.02,24.04,395818.4842005227,9.2304,9.2381,9.1846,9.1922,395818.4842
2015-04-01 11:30:00,24.04,24.08,23.99,24.0,404133.99857448327,9.1922,9.2075,9.1731,9.1769,404133.9986
2015-04-01 12:00:00,24.0,24.03,23.95,23.98,488477.0729389404,9.1769,9.1884,9.1578,9.1693,488477.0729
2015-04-01 12:30:00,23.98,24.02,23.95,23.98,369446.4243288192,9.1693,9.1846,9.1578,9.1693,369446.4243
2015-04-01 13:00:00,23.98,24.0,23.95,23.98,227607.50772154907,9.1693,9.1769,9.1578,9.1693,227607.5077
2015-04-01 13:30:00,23.98,24.05,23.97,24.02,354240.9123307199,9.1693,9.196,9.1654,9.1846,354240.9123
2015-04-01 14:00:00,24.02,24.05,23.96,23.97,380137.7999524828,9.1846,9.196,9.1616,9.1654,380137.8
2015-04-01 14:30:00,23.97,23.97,23.93,23.93,617961.5110477548,9.1654,9.1654,9.1501,9.1501,617961.511
2015-04-01 15:00:00,23.93,23.97,23.91,23.95,779282.4899025897,9.1501,9.1654,9.1425,9.1578,779282.4899
2015-04-01 15:30:00,23.95,24.05,23.94,24.04,1947255.880256593,9.1578,9.196,9.154,9.1922,1947255.8803
2015-04-02 09:30:00,24.01,24.07,23.92,23.98,1284390.5915894513,9.1807,9.2037,9.1463,9.1693,1284390.5916
2015-04-02 10:00:00,23.99,24.1,23.99,24.05,358755.0487051556,9.1731,9.2151,9.1731,9.196,358755.0487
2015-04-02 10:30:00,24.05,24.05,23.94,23.95,459966.7379425042,9.196,9.196,9.154,9.1578,459966.7379
2015-04-02 11:00:00,23.95,24.0,23.93,23.95,505345.6878118318,9.1578,9.1769,9.1501,9.1578,505345.6878
2015-04-02 11:30:00,23.95,24.0,23.94,23.96,577334.2836778333,9.1578,9.1769,9.154,9.1616,577334.2837
2015-04-02 12:00:00,23.96,23.96,23.89,23.95,526253.2668092183,9.1616,9.1616,9.1348,9.1578,526253.2668
2015-04-02 12:30:00,23.94,23.97,23.93,23.95,324067.47445949155,9.154,9.1654,9.1501,9.1578,324067.4745
2015-04-02 13:00:00,23.96,23.96,23.92,23.94,411261.58232359233,9.1616,9.1616,9.1463,9.154,411261.5823
2015-04-02 13:30:00,23.94,23.95,23.9,23.95,507721.5490615348,9.154,9.1578,9.1387,9.1578,507721.5491
2015-04-02 14:00:00,23.95,23.99,23.92,23.96,258493.70396768829,9.1578,9.1731,9.1463,9.1616,258493.704
2015-04-02 14:30:00,23.97,23.98,23.92,23.93,254692.32596816347,9.1654,9.1693,9.1463,9.1501,254692.326
2015-04-02 15:00:00,23.93,23.96,23.89,23.95,503444.99881206936,9.1501,9.1616,9.1348,9.1578,503444.9988
2015-04-02 15:30:00,23.95,24.0,23.93,23.95,1016868.6148728916,9.1578,9.1769,9.1501,9.1578,1016868.6149
2015-04-06 09:30:00,23.42,23.89,23.34,23.81,3673319.0781658352,8.9551,9.1348,8.9245,9.1043,3673319.0782
2015-04-06 10:00:00,23.81,23.98,23.8,23.97,1300071.275837491,9.1043,9.1693,9.1004,9.1654,1300071.2758
2015-04-06 10:30:00,23.97,24.05,23.97,24.02,1044428.6053694464,9.1654,9.196,9.1654,9.1846,1044428.6054
2015-04-06 11:00:00,24.02,24.06,24.0,24.03,393205.0368258494,9.1846,9.1999,9.1769,9.1884,393205.0368
2015-04-06 11:30:00,24.02,24.02,23.95,23.97,437396.0560703255,9.1846,9.1846,9.1578,9.1654,437396.0561
2015-04-06 12:00:00,23.97,24.02,23.96,23.98,552387.7405559515,9.1654,9.1846,9.1616,9.1693,552387.7406
2015-04-06 12:30:00,23.99,24.02,23.98,24.0,355904.015205512,9.1731,9.1846,9.1693,9.1769,355904.0152
2015-04-06 13:00:00,24.0,24.02,23.97,24.0,532430.5060584462,9.1769,9.1846,9.1654,9.1769,532430.5061
2015-04-06 13:30:00,24.0,24.01,23.94,23.96,529104.300308862,9.1769,9.1807,9.154,9.1616,529104.3003
2015-04-06 14:00:00,23.96,23.99,23.94,23.96,511760.51318603,9.1616,9.1731,9.154,9.1616,511760.5132
2015-04-06 14:30:00,23.96,23.98,23.95,23.95,395105.7258256118,9.1616,9.1693,9.1578,9.1578,395105.7258
2015-04-06 15:00:00,23.95,23.97,23.93,23.95,538845.3314326444,9.1578,9.1654,9.1501,9.1578,538845.3314
2015-04-06 15:30:00,23.95,23.97,23.91,23.92,1908054.1696364933,9.1578,9.1654,9.1425,9.1463,1908054.1696
2015-04-07 09:30:00,24.03,24.21,23.92,24.17,2180327.868852459,9.1884,9.2572,9.1463,9.2419,2180327.8689
2015-04-07 10:00:00,24.17,24.28,24.15,24.25,992634.8301259208,9.2419,9.284,9.2343,9.2725,992634.8301
2015-04-07 10:30:00,24.26,24.37,24.25,24.33,1355191.256830601,9.2763,9.3184,9.2725,9.3031,1355191.2568
2015-04-07 11:00:00,24.32,24.32,24.21,24.22,703967.688287004,9.2993,9.2993,9.2572,9.261,703967.6883
2015-04-07 11:30:00,24.23,24.25,24.17,24.24,935851.7462580184,9.2649,9.2725,9.2419,9.2687,935851.7463
2015-04-07 12:00:00,24.23,24.25,24.17,24.19,463292.9436920884,9.2649,9.2725,9.2419,9.2496,463292.9437
2015-04-07 12:30:00,24.19,24.2,24.13,24.15,400332.6205749585,9.2496,9.2534,9.2266,9.2343,400332.6206
2015-04-07 13:00:00,24.15,24.21,24.14,24.18,331907.81658351154,9.2343,9.2572,9.2304,9.2457,331907.8166
2015-04-07 13:30:00,24.18,24.19,24.14,24.16,248039.914468995,9.2457,9.2496,9.2304,9.2381,248039.9145
2015-04-07 14:00:00,24.16,24.2,24.15,24.19,297457.82846281776,9.2381,9.2534,9.2343,9.2496,297457.8285
2015-04-07 14:30:00,24.18,24.19,24.13,24.14,331907.81658351154,9.2457,9.2496,9.2266,9.2304,331907.8166
2015-04-07 15:00:00,24.14,24.16,24.01,24.05,995485.8636255644,9.2304,9.2381,9.1807,9.196,995485.8636
2015-04-07 15:30:00,24.05,24.09,23.97,24.02,2923022.0955096222,9.196,9.2113,9.1654,9.1846,2923022.0955
2015-04-08 09:30:00,24.07,24.24,24.0,24.18,984319.3157519602,9.2037,9.2687,9.1769,9.2457,984319.3158
2015-04-08 10:00:00,24.19,24.21,24.04,24.04,713708.7194107864,9.2496,9.2572,9.1922,9.1922,713708.7194
2015-04-08 10:30:00,24.04,24.05,23.89,23.97,1540270.848182466,9.1922,9.196,9.1348,9.1654,1540270.8482
2015-04-08 11:00:00,23.97,24.25,23.95,23.99,3081016.868614873,9.1654,9.2725,9.1578,9.1731,3081016.8686
2015-04-08 11:30:00,23.99,24.0,23.95,23.98,684960.7982893799,9.1731,9.1769,9.1578,9.1693,684960.7983
2015-04-08 12:00:00,23.98,23.99,23.93,23.96,633879.7814207651,9.1693,9.1731,9.1501,9.1616,633879.7814
2015-04-08 12:30:00,23.96,23.99,23.95,23.96,350439.53433119506,9.1616,9.1731,9.1578,9.1616,350439.5343
2015-04-08 13:00:00,23.96,23.96,23.91,23.92,489189.8313138513,9.1616,9.1616,9.1425,9.1463,489189.8313
2015-04-08 13:30:00,23.92,23.96,23.9,23.95,479448.8001900689,9.1463,9.1616,9.1387,9.1578,479448.8002
2015-04-08 14:00:00,23.95,24.05,23.84,24.0,1127821.3352340225,9.1578,9.196,9.1157,9.1769,1127821.3352
2015-04-08 14:30:00,24.01,24.03,23.97,23.97,620812.5445473985,9.1807,9.1884,9.1654,9.1654,620812.5445
2015-04-08 15:00:00,23.97,24.03,23.97,24.0,774768.353528154,9.1654,9.1884,9.1654,9.1769,774768.3535
2015-04-08 15:30:00,24.0,24.05,23.99,24.04,1560703.254929912,9.1769,9.196,9.1731,9.1922,1560703.2549
2015-04-09 09:30:00,24.04,24.18,23.92,23.96,1123069.6127346165,9.1922,9.2457,9.1463,9.1616,1123069.6127
2015-04-09 10:00:00,23.97,24.03,23.89,23.93,662390.1164172012,9.1654,9.1884,9.1348,9.1501,662390.1164
2015-04-09 10:30:00,23.93,23.94,23.84,23.88,789736.279401283,9.1501,9.154,9.1157,9.131,789736.2794
2015-04-09 11:00:00,23.88,23.88,23.78,23.84,753623.1884057971,9.131,9.131,9.0928,9.1157,753623.1884
2015-04-09 11:30:00,23.85,23.87,23.81,23.85,499643.6208125445,9.1196,9.1272,9.1043,9.1196,499643.6208
2015-04-09 12:00:00,23.85,23.9,23.82,23.86,533143.264433357,9.1196,9.1387,9.1081,9.1234,533143.2644
2015-04-09 12:30:00,23.86,23.89,23.84,23.89,545735.3290567831,9.1234,9.1348,9.1157,9.1348,545735.3291
2015-04-09 13:00:00,23.88,23.9,23.84,23.88,680209.0757899738,9.131,9.1387,9.1157,9.131,680209.0758
2015-04-09 13:30:00,23.88,23.92,23.85,23.9,923497.2677595628,9.131,9.1463,9.1196,9.1387,923497.2678
2015-04-09 14:00:00,23.91,23.92,23.88,23.88,473509.1470658114,9.1425,9.1463,9.131,9.131,473509.1471
2015-04-09 14:30:00,23.88,23.96,23.88,23.93,479211.2140650986,9.131,9.1616,9.131,9.1501,479211.2141
2015-04-09 15:00:00,23.92,24.01,23.92,23.98,906866.2390116416,9.1463,9.1807,9.1463,9.1693,906866.239
2015-04-09 15:30:00,23.98,24.01,23.94,23.99,1702304.585412212,9.1693,9.1807,9.154,9.1731,1702304.5854
2015-04-10 09:30:00,24.15,24.28,24.06,24.07,1187455.452601568,9.2343,9.284,9.1999,9.2037,1187455.4526
2015-04-10 10:00:00,24.08,24.14,24.06,24.13,775718.6980280352,9.2075,9.2304,9.1999,9.2266,775718.698
2015-04-10 10:30:00,24.13,24.21,24.13,24.18,734616.298408173,9.2266,9.2572,9.2266,9.2457,734616.2984
2015-04-10 11:00:00,24.18,24.2,24.13,24.18,616060.8220479924,9.2457,9.2534,9.2266,9.2457,616060.822
2015-04-10 11:30:00,24.18,24.21,24.13,24.18,612734.6162984081,9.2457,9.2572,9.2266,9.2457,612734.6163
2015-04-10 12:00:00,24.18,24.18,24.15,24.16,322641.9577096698,9.2457,9.2457,9.2343,9.2381,322641.9577
2015-04-10 12:30:00,24.16,24.23,24.02,24.07,2341886.433832264,9.2381,9.2649,9.1846,9.2037,2341886.4338
2015-04-10 13:00:00,24.07,24.18,24.07,24.13,1093133.7609883584,9.2037,9.2457,9.2037,9.2266,1093133.761
2015-04-10 13:30:00,24.13,24.16,24.1,24.13,658113.5661677358,9.2266,9.2381,9.2151,9.2266,658113.5662
2015-04-10 14:00:00,24.13,24.15,24.1,24.1,241149.91684485623,9.2266,9.2343,9.2151,9.2151,241149.9168
2015-04-10 14:30:00,24.1,24.14,24.09,24.14,324067.47445949155,9.2151,9.2304,9.2113,9.2304,324067.4745
2015-04-10 15:00:00,24.14,24.15,24.11,24.13,412211.9268234736,9.2304,9.2343,9.219,9.2266,412211.9268
2015-04-10 15:30:00,24.13,24.16,24.11,24.13,1117842.7179852696,9.2266,9.2381,9.219,9.2266,1117842.718
2015-04-13 09:30:00,24.06,24.51,24.06,24.41,2754573.5329056783,9.1999,9.3719,9.1999,9.3337,2754573.5329
2015-04-13 10:00:00,24.41,24.46,24.38,24.4,746020.4324067475,9.3337,9.3528,9.3222,9.3299,746020.4324
2015-04-13 10:30:00,24.4,24.41,24.28,24.29,461629.8408172963,9.3299,9.3337,9.284,9.2878,461629.8408
2015-04-13 11:00:00,24.29,24.32,24.24,24.28,406034.6875742457,9.2878,9.2993,9.2687,9.284,406034.6876
2015-04-13 11:30:00,24.28,24.28,24.21,24.21,434069.8503207413,9.284,9.284,9.2572,9.2572,434069.8503
2015-04-13 12:00:00,24.22,24.24,24.14,24.14,695889.7600380138,9.261,9.2687,9.2304,9.2304,695889.76
2015-04-13 12:30:00,24.14,24.17,24.1,24.11,603468.7574245664,9.2304,9.2419,9.2151,9.219,603468.7574
2015-04-13 13:00:00,24.11,24.11,23.97,23.97,1117842.7179852696,9.219,9.219,9.1654,9.1654,1117842.718
2015-04-13 13:30:00,23.97,24.0,23.9,24.0,791636.9684010454,9.1654,9.1769,9.1387,9.1769,791636.9684
2015-04-13 14:00:00,24.0,24.01,23.91,23.97,856973.1527678784,9.1769,9.1807,9.1425,9.1654,856973.1528
2015-04-13 14:30:00,23.98,24.01,23.94,23.95,335709.19458303635,9.1693,9.1807,9.154,9.1578,335709.1946
2015-04-13 15:00:00,23.95,24.01,23.95,23.96,432881.91969588975,9.1578,9.1807,9.1578,9.1616,432881.9197
2015-04-13 15:30:00,23.96,23.99,23.94,23.97,1266334.0460917084,9.1616,9.1731,9.154,9.1654,1266334.0461
2015-04-14 09:30:00,23.9,24.04,23.84,23.86,831313.8512710858,9.1387,9.1922,9.1157,9.1234,831313.8513
2015-04-14 10:00:00,23.86,23.88,23.76,23.83,593727.726300784,9.1234,9.131,9.0851,9.1119,593727.7263
2015-04-14 10:30:00,23.83,23.85,23.73,23.84,472083.6303159896,9.1119,9.1196,9.0737,9.1157,472083.6303
2015-04-14 11:00:00,23.84,23.92,23.8,23.88,377524.3525778095,9.1157,9.1463,9.1004,9.131,377524.3526
2015-04-14 11:30:00,23.88,23.9,23.83,23.87,452126.3958184842,9.131,9.1387,9.1119,9.1272,452126.3958
2015-04-14 12:00:00,23.87,23.91,23.85,23.9,421477.7856973153,9.1272,9.1425,9.1196,9.1387,421477.7857
2015-04-14 12:30:00,23.9,23.95,23.88,23.91,434782.60869565216,9.1387,9.1578,9.131,9.1425,434782.6087
2015-04-14 13:00:00,23.91,23.92,23.88,23.91,235923.02209550963,9.1425,9.1463,9.131,9.1425,235923.0221
2015-04-14 13:30:00,23.91,23.94,23.88,23.9,248039.914468995,9.1425,9.154,9.131,9.1387,248039.9145
2015-04-14 14:00:00,23.9,23.92,23.88,23.91,385127.1085768591,9.1387,9.1463,9.131,9.1425,385127.1086
2015-04-14 14:30:00,23.9,23.93,23.85,23.92,535519.1256830601,9.1387,9.1501,9.1196,9.1463,535519.1257
2015-04-14 15:00:00,23.92,23.94,23.89,23.93,686148.7289142314,9.1463,9.154,9.1348,9.1501,686148.7289
2015-04-14 15:30:00,23.92,23.99,23.92,23.97,1616298.4081729627,9.1463,9.1731,9.1463,9.1654,1616298.4082
2015-04-15 09:30:00,23.98,24.06,23.87,23.91,1493466.3815633168,9.1693,9.1999,9.1272,9.1425,1493466.3816
2015-04-15 10:00:00,23.91,23.94,23.85,23.89,999524.8277500594,9.1425,9.154,9.1196,9.1348,999524.8278
2015-04-15 10:30:00,23.89,23.94,23.88,23.94,691375.6236635781,9.1348,9.154,9.131,9.154,691375.6237
2015-04-15 11:00:00,23.94,23.95,23.86,23.9,568068.4248039915,9.154,9.1578,9.1234,9.1387,568068.4248
2015-04-15 11:30:00,23.9,24.0,23.88,23.99,862437.6336421953,9.1387,9.1769,9.131,9.1731,862437.6336
2015-04-15 12:00:00,23.99,24.02,23.96,24.02,563316.7023045854,9.1731,9.1846,9.1616,9.1846,563316.7023
2015-04-15 12:30:00,24.02,24.05,24.0,24.01,446661.9149441673,9.1846,9.196,9.1769,9.1807,446661.9149
2015-04-15 13:00:00,24.01,24.05,23.97,24.05,365882.6324542647,9.1807,9.196,9.1654,9.196,365882.6325
2015-04-15 13:30:00,24.05,24.09,24.01,24.08,655024.946543122,9.196,9.2113,9.1807,9.2075,655024.9465
2015-04-15 14:00:00,24.08,24.12,24.06,24.06,531242.5754335946,9.2075,9.2228,9.1999,9.1999,531242.5754
2015-04-15 14:30:00,24.06,24.11,24.06,24.09,599667.3794250416,9.1999,9.219,9.1999,9.2113,599667.3794
2015-04-15 15:00:00,24.08,24.09,24.0,24.04,956996.9113803754,9.2075,9.2113,9.1769,9.1922,956996.9114
2015-04-15 15:30:00,24.05,24.05,24.0,24.0,1542409.123307199,9.196,9.196,9.1769,9.1769,1542409.1233
2015-04-16 09:30:00,23.99,24.05,23.92,24.0,800190.0688999762,9.1731,9.196,9.1463,9.1769,800190.0689
2015-04-16 10:00:00,24.0,24.03,23.84,23.88,931575.1960085531,9.1769,9.1884,9.1157,9.131,931575.196
2015-04-16 10:30:00,23.89,24.08,23.86,24.07,925635.5428842956,9.1348,9.2075,9.1234,9.2037,925635.5429
2015-04-16 11:00:00,24.07,24.13,24.06,24.1,810406.2722736993,9.2037,9.2266,9.1999,9.2151,810406.2723
2015-04-16 11:30:00,24.1,24.16,24.07,24.13,591351.865051081,9.2151,9.2381,9.2037,9.2266,591351.8651
2015-04-16 12:00:00,24.13,24.13,24.07,24.08,534568.7811831789,9.2266,9.2266,9.2037,9.2075,534568.7812
2015-04-16 12:30:00,24.08,24.1,24.01,24.07,316227.13233547163,9.2075,9.2151,9.1807,9.2037,316227.1323
2015-04-16 13:00:00,24.06,24.07,23.97,23.99,384889.5224518888,9.1999,9.2037,9.1654,9.1731,384889.5225
2015-04-16 13:30:00,23.98,24.05,23.96,24.05,364932.2879543835,9.1693,9.196,9.1616,9.196,364932.288
2015-04-16 14:00:00,24.05,24.08,24.03,24.06,356141.6013304823,9.196,9.2075,9.1884,9.1999,356141.6013
2015-04-16 14:30:00,24.06,24.06,23.99,24.01,712045.6165359943,9.1999,9.1999,9.1731,9.1807,712045.6165
2015-04-16 15:00:00,24.01,24.02,23.97,24.0,757186.9802803516,9.1807,9.1846,9.1654,9.1769,757186.9803
2015-04-16 15:30:00,24.0,24.02,23.97,24.0,1723924.9227845094,9.1769,9.1846,9.1654,9.1769,1723924.9228
2015-04-17 09:30:00,23.71,23.78,23.32,23.52,5145877.880731765,9.066,9.0928,8.9169,8.9934,5145877.8807
2015-04-17 10:00:00,23.52,23.57,23.37,23.38,1853884.5331432645,8.9934,9.0125,8.936,8.9398,1853884.5331
2015-04-17 10:30:00,23.38,23.47,23.33,23.36,1778807.317652649,8.9398,8.9743,8.9207,8.9322,1778807.3177
2015-04-17 11:00:00,23.35,23.42,23.34,23.38,915181.7533856024,8.9284,8.9551,8.9245,8.9398,915181.7534
2015-04-17 11:30:00,23.39,23.47,23.35,23.45,1282489.9025896888,8.9437,8.9743,8.9284,8.9666,1282489.9026
2015-04-17 12:00:00,23.45,23.48,23.42,23.47,717510.0974103112,8.9666,8.9781,8.9551,8.9743,717510.0974
2015-04-17 12:30:00,23.47,23.5,23.44,23.49,476597.7666904253,8.9743,8.9857,8.9628,8.9819,476597.7667
2015-04-17 13:00:00,23.49,23.52,23.47,23.49,730577.3342836779,8.9819,8.9934,8.9743,8.9819,730577.3343
2015-04-17 13:30:00,23.5,23.5,23.39,23.39,722024.233784747,8.9857,8.9857,8.9437,8.9437,722024.2338
2015-04-17 14:00:00,23.4,23.41,23.36,23.39,1071513.4236160608,8.9475,8.9513,8.9322,8.9437,1071513.4236
2015-04-17 14:30:00,23.39,23.43,23.37,23.41,634354.9536707057,8.9437,8.959,8.936,8.9513,634354.9537
2015-04-17 15:00:00,23.41,23.48,23.4,23.43,928486.5763839392,8.9513,8.9781,8.9475,8.959,928486.5764
2015-04-17 15:30:00,23.43,23.49,23.42,23.48,2440247.089569969,8.959,8.9819,8.9551,8.9781,2440247.0896
2015-04-20 09:30:00,23.57,23.76,23.53,23.57,1619624.6139225469,9.0125,9.0851,8.9972,9.0125,1619624.6139
2015-04-20 10:00:00,23.57,23.63,23.51,23.56,845806.6048942741,9.0125,9.0354,8.9895,9.0087,845806.6049
2015-04-20 10:30:00,23.56,23.58,23.44,23.54,1280826.7997148966,9.0087,9.0163,8.9628,9.001,1280826.7997
2015-04-20 11:00:00,23.54,23.55,23.43,23.44,1197671.655975291,9.001,9.0048,8.959,8.9628,1197671.656
2015-04-20 11:30:00,23.43,23.51,23.42,23.46,1194345.450225707,8.959,8.9895,8.9551,8.9704,1194345.4502
2015-04-20 12:00:00,23.46,23.47,23.37,23.39,1045378.9498693276,8.9704,8.9743,8.936,8.9437,1045378.9499
2015-04-20 12:30:00,23.38,23.42,23.37,23.38,644333.5709194583,8.9398,8.9551,8.936,8.9398,644333.5709
2015-04-20 13:00:00,23.37,23.38,23.34,23.35,900451.4136374436,8.936,8.9398,8.9245,8.9284,900451.4136
2015-04-20 13:30:00,23.36,23.38,23.32,23.35,981705.8683772868,8.9322,8.9398,8.9169,8.9284,981705.8684
2015-04-20 14:00:00,23.35,23.39,23.34,23.38,1648134.948918983,8.9284,8.9437,8.9245,8.9398,1648134.9489
2015-04-20 14:30:00,23.38,23.45,23.37,23.44,1569731.5276787835,8.9398,8.9666,8.936,8.9628,1569731.5277
2015-04-20 15:00:00,23.45,23.59,23.43,23.58,1199809.9311000237,8.9666,9.0201,8.959,9.0163,1199809.9311
2015-04-20 15:30:00,23.58,23.62,23.57,23.6,2480399.14468995,9.0163,9.0316,9.0125,9.024,2480399.1447
2015-04-21 09:30:00,23.78,23.78,23.63,23.64,1335234.0223330958,9.0928,9.0928,9.0354,9.0393,1335234.0223
2015-04-21 10:00:00,23.64,23.68,23.63,23.64,1004751.722499406,9.0393,9.0546,9.0354,9.0393,1004751.7225
2015-04-21 10:30:00,23.64,23.67,23.58,23.61,1485150.867189356,9.0393,9.0507,9.0163,9.0278,1485150.8672
2015-04-21 11:00:00,23.6,23.67,23.6,23.65,775005.9396531243,9.024,9.0507,9.024,9.0431,775005.9397
2015-04-21 11:30:00,23.65,23.69,23.6,23.63,760988.3582798765,9.0431,9.0584,9.024,9.0354,760988.3583
2015-04-21 12:00:00,23.63,23.64,23.61,23.63,1317177.4768353528,9.0354,9.0393,9.0278,9.0354,1317177.4768
2015-04-21 12:30:00,23.62,23.68,23.61,23.68,507483.9629365645,9.0316,9.0546,9.0278,9.0546,507483.9629
2015-04-21 13:00:00,23.68,23.73,23.68,23.71,667854.5972915182,9.0546,9.0737,9.0546,9.066,667854.5973
2015-04-21 13:30:00,23.72,23.73,23.67,23.67,655262.5326680922,9.0698,9.0737,9.0507,9.0507,655262.5327
2015-04-21 14:00:00,23.67,23.81,23.66,23.79,1449750.5345687813,9.0507,9.1043,9.0469,9.0966,1449750.5346
2015-04-21 14:30:00,23.79,23.8,23.76,23.77,798289.3799002138,9.0966,9.1004,9.0851,9.089,798289.3799
2015-04-21 15:00:00,23.77,23.85,23.76,23.83,1047754.8111190308,9.089,9.1196,9.0851,9.1119,1047754.8111
2015-04-21 15:30:00,23.83,23.83,23.73,23.74,1779520.07602756,9.1119,9.1119,9.0737,9.0775,1779520.076
2015-04-22 09:30:00,23.73,23.86,23.71,23.78,1384651.9363269184,9.0737,9.1234,9.066,9.0928,1384651.9363
2015-04-22 10:00:00,23.77,23.79,23.66,23.79,1185792.349726776,9.089,9.0966,9.0469,9.0966,1185792.3497
2015-04-22 10:30:00,23.79,23.94,23.78,23.89,2044428.6053694463,9.0966,9.154,9.0928,9.1348,2044428.6054
2015-04-22 11:00:00,23.9,23.92,23.83,23.89,1355191.256830601,9.1387,9.1463,9.1119,9.1348,1355191.2568
2015-04-22 11:30:00,23.89,23.89,23.85,23.88,530767.4031836541,9.1348,9.1348,9.1196,9.131,530767.4032
2015-04-22 12:00:00,23.88,23.91,23.86,23.91,508196.7213114754,9.131,9.1425,9.1234,9.1425,508196.7213
2015-04-22 12:30:00,23.91,23.92,23.86,23.87,1264908.5293418863,9.1425,9.1463,9.1234,9.1272,1264908.5293
2015-04-22 13:00:00,23.87,23.91,23.86,23.89,862437.6336421953,9.1272,9.1425,9.1234,9.1348,862437.6336
2015-04-22 13:30:00,23.89,23.95,23.88,23.89,1053219.2919933477,9.1348,9.1578,9.131,9.1348,1053219.292
2015-04-22 14:00:00,23.89,23.92,23.89,23.9,460917.0824423854,9.1348,9.1463,9.1348,9.1387,460917.0824
2015-04-22 14:30:00,23.9,23.95,23.89,23.9,853171.7747683536,9.1387,9.1578,9.1348,9.1387,853171.7748
2015-04-22 15:00:00,23.9,23.97,23.89,23.95,1309812.3069612735,9.1387,9.1654,9.1348,9.1578,1309812.307
2015-04-22 15:30:00,23.95,23.96,23.87,23.9,3062247.564742219,9.1578,9.1616,9.1272,9.1387,3062247.5647
2015-04-23 09:30:00,25.01,25.19,24.83,24.86,8484438.108814446,9.5631,9.6319,9.4943,9.5057,8484438.1088
2015-04-23 10:00:00,24.87,24.94,24.74,24.75,3680684.248039914,9.5096,9.5363,9.4599,9.4637,3680684.248
2015-04-23 10:30:00,24.76,24.91,24.75,24.8,2737467.3319078167,9.4675,9.5249,9.4637,9.4828,2737467.3319
2015-04-23 11:00:00,24.8,24.85,24.68,24.72,1810168.686148729,9.4828,9.5019,9.4369,9.4522,1810168.6861
2015-04-23 11:30:00,24.72,24.81,24.7,24.73,1565454.9774293182,9.4522,9.4866,9.4446,9.456,1565454.9774
2015-04-23 12:00:00,24.74,24.78,24.65,24.67,1241387.5029698266,9.4599,9.4752,9.4255,9.4331,1241387.503
2015-04-23 12:30:00,24.67,24.73,24.62,24.69,1089094.7968638632,9.4331,9.456,9.414,9.4407,1089094.7969
2015-04-23 13:00:00,24.69,24.74,24.63,24.71,819434.5450225706,9.4407,9.4599,9.4178,9.4484,819434.545
2015-04-23 13:30:00,24.71,24.72,24.66,24.66,791161.7961511048,9.4484,9.4522,9.4293,9.4293,791161.7962
2015-04-23 14:00:00,24.66,24.69,24.64,24.68,1283202.6609645998,9.4293,9.4407,9.4216,9.4369,1283202.661
2015-04-23 14:30:00,24.68,24.71,24.65,24.68,1192444.7612259444,9.4369,9.4484,9.4255,9.4369,1192444.7612
2015-04-23 15:00:00,24.68,24.76,24.67,24.73,1959135.186505108,9.4369,9.4675,9.4331,9.456,1959135.1865
2015-04-23 15:30:00,24.73,24.82,24.65,24.79,5373010.216203374,9.456,9.4905,9.4255,9.479,5373010.2162
2015-04-24 09:30:00,24.88,25.25,24.82,25.0,4325492.991209313,9.5134,9.6549,9.4905,9.5593,4325492.9912
2015-04-24 10:00:00,25.0,25.0,24.79,24.88,1876692.8011404127,9.5593,9.5593,9.479,9.5134,1876692.8011
2015-04-24 10:30:00,24.88,24.96,24.83,24.93,908054.1696364932,9.5134,9.544,9.4943,9.5325,908054.1696
2015-04-24 11:00:00,24.94,24.98,24.92,24.96,729864.575908767,9.5363,9.5516,9.5287,9.544,729864.5759
2015-04-24 11:30:00,24.96,25.04,24.93,24.99,1069137.5623663578,9.544,9.5746,9.5325,9.5555,1069137.5624
2015-04-24 12:00:00,24.99,25.02,24.99,25.01,628890.4727963887,9.5555,9.5669,9.5555,9.5631,628890.4728
2015-04-24 12:30:00,25.01,25.01,24.94,24.98,1393917.7952007602,9.5631,9.5631,9.5363,9.5516,1393917.7952
2015-04-24 13:00:00,24.98,24.99,24.97,24.98,881919.69588976,9.5516,9.5555,9.5478,9.5516,881919.6959
2015-04-24 13:30:00,24.98,24.98,24.9,24.93,840817.2962698978,9.5516,9.5516,9.521,9.5325,840817.2963
2015-04-24 14:00:00,24.93,24.94,24.88,24.93,981468.2822523164,9.5325,9.5363,9.5134,9.5325,981468.2823
2015-04-24 14:30:00,24.93,24.96,24.89,24.9,563316.7023045854,9.5325,9.544,9.5172,9.521,563316.7023
2015-04-24 15:00:00,24.9,24.92,24.88,24.9,1363744.357329532,9.521,9.5287,9.5134,9.521,1363744.3573
2015-04-24 15:30:00,24.9,24.92,24.86,24.92,1991684.48562604,9.521,9.5287,9.5057,9.5287,1991684.4856
2015-04-27 09:30:00,24.85,24.88,24.72,24.75,1971252.0788785936,9.5019,9.5134,9.4522,9.4637,1971252.0789
2015-04-27 10:00:00,24.75,24.78,24.72,24.74,1061059.6341173677,9.4637,9.4752,9.4522,9.4599,1061059.6341
2015-04-27 10:30:00,24.74,24.83,24.72,24.74,916369.6840104538,9.4599,9.4943,9.4522,9.4599,916369.684
2015-04-27 11:00:00,24.74,24.82,24.73,24.8,666666.6666666666,9.4599,9.4905,9.456,9.4828,666666.6667
2015-04-27 11:30:00,24.8,24.82,24.79,24.81,602993.5851746259,9.4828,9.4905,9.479,9.4866,602993.5852
2015-04-27 12:00:00,24.81,24.83,24.77,24.82,832501.7818959373,9.4866,9.4943,9.4713,9.4905,832501.7819
2015-04-27 12:30:00,24.82,24.84,24.76,24.79,552625.3266809218,9.4905,9.4981,9.4675,9.479,552625.3267
2015-04-27 13:00:00,24.79,24.83,24.78,24.82,486101.2116892374,9.479,9.4943,9.4752,9.4905,486101.2117
2015-04-27 13:30:00,24.83,24.85,24.77,24.8,875742.4566405322,9.4943,9.5019,9.4713,9.4828,875742.4566
2015-04-27 14:00:00,24.8,24.93,24.77,24.91,1070800.66524115,9.4828,9.5325,9.4713,9.5249,1070800.6652
2015-04-27 14:30:00,24.91,24.93,24.88,24.93,971489.665003564,9.5249,9.5325,9.5134,9.5325,971489.665
2015-04-27 15:00:00,24.93,24.95,24.83,24.87,1290805.4169636494,9.5325,9.5402,9.4943,9.5096,1290805.417
2015-04-27 15:30:00,24.87,24.88,24.82,24.88,2546448.087431694,9.5096,9.5134,9.4905,9.5134,2546448.0874
2015-04-28 09:30:00,24.82,25.0,24.73,24.98,1535994.2979330008,9.4905,9.5593,9.456,9.5516,1535994.2979
2015-04-28 10:00:00,24.98,25.0,24.82,24.98,1648610.1211689238,9.5516,9.5593,9.4905,9.5516,1648610.1212
2015-04-28 10:30:00,24.98,25.19,24.98,25.15,2666429.0805416964,9.5516,9.6319,9.5516,9.6166,2666429.0805
2015-04-28 11:00:00,25.15,25.28,25.14,25.21,2466381.5633167024,9.6166,9.6663,9.6128,9.6396,2466381.5633
2015-04-28 11:30:00,25.21,25.28,25.21,25.25,1549536.707056308,9.6396,9.6663,9.6396,9.6549,1549536.7071
2015-04-28 12:00:00,25.25,25.31,25.25,25.27,937039.67688287,9.6549,9.6778,9.6549,9.6625,937039.6769
2015-04-28 12:30:00,25.27,25.31,25.27,25.28,733428.3677833214,9.6625,9.6778,9.6625,9.6663,733428.3678
2015-04-28 13:00:00,25.28,25.29,25.21,25.21,871941.0786410074,9.6663,9.6702,9.6396,9.6396,871941.0786
2015-04-28 13:30:00,25.21,25.22,25.17,25.21,666666.6666666666,9.6396,9.6434,9.6243,9.6396,666666.6667
2015-04-28 14:00:00,25.2,25.23,25.14,25.16,1239724.4000950344,9.6358,9.6472,9.6128,9.6205,1239724.4001
2015-04-28 14:30:00,25.15,25.21,25.14,25.14,1981230.6961273465,9.6166,9.6396,9.6128,9.6128,1981230.6961
2015-04-28 15:00:00,25.14,25.17,25.06,25.07,1136136.849607983,9.6128,9.6243,9.5822,9.586,1136136.8496
2015-04-28 15:30:00,25.06,25.07,24.99,25.04,2882632.454264671,9.5822,9.586,9.5555,9.5746,2882632.4543
2015-04-29 09:30:00,24.88,25.1,24.86,25.06,1980993.110002376,9.5134,9.5975,9.5057,9.5822,1980993.11
2015-04-29 10:00:00,25.07,25.09,24.9,24.9,1480161.5585649798,9.586,9.5937,9.521,9.521,1480161.5586
2015-04-29 10:30:00,24.9,24.98,24.89,24.97,897362.7940128297,9.521,9.5516,9.5172,9.5478,897362.794
2015-04-29 11:00:00,24.96,25.03,24.94,24.95,547160.845806605,9.544,9.5708,9.5363,9.5402,547160.8458
2015-04-29 11:30:00,24.95,24.95,24.87,24.92,622000.47517225,9.5402,9.5402,9.5096,9.5287,622000.4752
2015-04-29 12:00:00,24.92,24.92,24.79,24.81,1106676.1701116655,9.5287,9.5287,9.479,9.4866,1106676.1701
2015-04-29 12:30:00,24.81,24.81,24.74,24.77,930862.4376336422,9.4866,9.4866,9.4599,9.4713,930862.4376
2015-04-29 13:00:00,24.77,24.78,24.66,24.66,1160608.220479924,9.4713,9.4752,9.4293,9.4293,1160608.2205
2015-04-29 13:30:00,24.66,24.79,24.66,24.78,902827.2748871468,9.4293,9.479,9.4293,9.4752,902827.2749
2015-04-29 14:00:00,24.79,24.91,24.73,24.9,1591589.4511760513,9.479,9.5249,9.456,9.521,1591589.4512
2015-04-29 14:30:00,24.9,24.98,24.88,24.88,1033024.471370872,9.521,9.5516,9.5134,9.5134,1033024.4714
2015-04-29 15:00:00,24.89,24.91,24.8,24.81,711570.4442860538,9.5172,9.5249,9.4828,9.4866,711570.4443
2015-04-29 15:30:00,24.81,24.85,24.75,24.78,2035637.9187455447,9.4866,9.5019,9.4637,9.4752,2035637.9187
2015-04-30 09:30:00,24.66,24.83,24.61,24.69,1199809.9311000237,9.4293,9.4943,9.4102,9.4407,1199809.9311
2015-04-30 10:00:00,24.69,24.77,24.65,24.68,704205.2744119744,9.4407,9.4713,9.4255,9.4369,704205.2744
2015-04-30 10:30:00,24.68,24.71,24.59,24.6,989783.796626277,9.4369,9.4484,9.4025,9.4063,989783.7966
2015-04-30 11:00:00,24.6,24.77,24.59,24.76,1010928.961748634,9.4063,9.4713,9.4025,9.4675,1010928.9617
2015-04-30 11:30:00,24.77,24.78,24.62,24.63,373485.3884533143,9.4713,9.4752,9.414,9.4178,373485.3885
2015-04-30 12:00:00,24.63,24.69,24.62,24.69,550724.6376811594,9.4178,9.4407,9.414,9.4407,550724.6377
2015-04-30 12:30:00,24.69,24.69,24.59,24.61,552150.1544309813,9.4407,9.4407,9.4025,9.4102,552150.1544
2015-04-30 13:00:00,24.61,24.62,24.55,24.56,371347.1133285816,9.4102,9.414,9.3872,9.391,371347.1133
2015-04-30 13:30:00,24.56,24.59,24.54,24.57,273936.80209075793,9.391,9.4025,9.3834,9.3949,273936.8021
2015-04-30 14:00:00,24.57,24.58,24.45,24.45,1082204.7992397244,9.3949,9.3987,9.349,9.349,1082204.7992
2015-04-30 14:30:00,24.45,24.52,24.43,24.44,546210.5013067237,9.349,9.3757,9.3413,9.3452,546210.5013
2015-04-30 15:00:00,24.44,24.47,24.38,24.42,1121406.5098598243,9.3452,9.3566,9.3222,9.3375,1121406.5099
2015-04-30 15:30:00,24.42,24.53,24.4,24.53,2414825.374198147,9.3375,9.3796,9.3299,9.3796,2414825.3742
2015-05-01 09:30:00,24.53,24.62,24.45,24.5,1249940.6034687574,9.3796,9.414,9.349,9.3681,1249940.6035
2015-05-01 10:00:00,24.5,24.55,24.45,24.53,595153.2430506059,9.3681,9.3872,9.349,9.3796,595153.2431
2015-05-01 10:30:00,24.53,24.55,24.42,24.43,503207.4126870991,9.3796,9.3872,9.3375,9.3413,503207.4127
2015-05-01 11:00:00,24.44,24.53,24.44,24.53,804941.7913993823,9.3452,9.3796,9.3452,9.3796,804941.7914
2015-05-01 11:30:00,24.54,24.56,24.45,24.48,1290805.4169636494,9.3834,9.391,9.349,9.3604,1290805.417
2015-05-01 12:00:00,24.48,24.5,24.46,24.5,308624.37633642193,9.3604,9.3681,9.3528,9.3681,308624.3763
2015-05-01 12:30:00,24.5,24.54,24.48,24.54,383939.1779520076,9.3681,9.3834,9.3604,9.3834,383939.178
2015-05-01 13:00:00,24.55,24.57,24.52,24.57,429318.1278213352,9.3872,9.3949,9.3757,9.3949,429318.1278
2015-05-01 13:30:00,24.57,24.72,24.56,24.72,1221905.4407222618,9.3949,9.4522,9.391,9.4522,1221905.4407
2015-05-01 14:00:00,24.71,24.82,24.71,24.82,779520.07602756,9.4484,9.4905,9.4484,9.4905,779520.076
2015-05-01 14:30:00,24.81,24.83,24.78,24.83,952720.36113091,9.4866,9.4943,9.4752,9.4943,952720.3611
2015-05-01 15:00:00,24.83,24.88,24.83,24.84,1408172.9626989784,9.4943,9.5134,9.4943,9.4981,1408172.9627
2015-05-01 15:30:00,24.84,24.97,24.82,24.96,3806129.722024234,9.4981,9.5478,9.4905,9.544,3806129.722
2015-05-04 09:30:00,24.89,25.0,24.78,24.94,1192682.3473509147,9.5172,9.5593,9.4752,9.5363,1192682.3474
2015-05-04 10:00:00,24.94,24.95,24.83,24.85,426229.5081967213,9.5363,9.5402,9.4943,9.5019,426229.5082
2015-05-04 10:30:00,24.85,24.86,24.8,24.82,444523.63981943455,9.5019,9.5057,9.4828,9.4905,444523.6398
2015-05-04 11:00:00,24.82,24.86,24.78,24.84,652886.6714183892,9.4905,9.5057,9.4752,9.4981,652886.6714
2015-05-04 11:30:00,24.84,24.89,24.81,24.88,535519.1256830601,9.4981,9.5172,9.4866,9.5134,535519.1257
2015-05-04 12:00:00,24.88,24.99,24.87,24.98,640769.7790449038,9.5134,9.5555,9.5096,9.5516,640769.779
2015-05-04 12:30:00,24.98,25.04,24.96,24.96,603706.3435495368,9.5516,9.5746,9.544,9.544,603706.3435
2015-05-04 13:00:00,24.96,24.96,24.93,24.95,475172.2499406035,9.544,9.544,9.5325,9.5402,475172.2499
2015-05-04 13:30:00,24.95,24.97,24.92,24.96,337134.7113328582,9.5402,9.5478,9.5287,9.544,337134.7113
2015-05-04 14:00:00,24.96,24.98,24.92,24.97,334996.43620812544,9.544,9.5516,9.5287,9.5478,334996.4362
2015-05-04 14:30:00,24.98,25.02,24.96,24.97,546210.5013067237,9.5516,9.5669,9.544,9.5478,546210.5013
2015-05-04 15:00:00,24.97,24.99,24.96,24.96,522451.8888096935,9.5478,9.5555,9.544,9.544,522451.8888
2015-05-04 15:30:00,24.96,24.98,24.88,24.88,1263720.598717035,9.544,9.5516,9.5134,9.5134,1263720.5987
2015-05-05 09:30:00,24.74,24.84,24.71,24.75,1287004.0389641246,9.4599,9.4981,9.4484,9.4637,1287004.039
2015-05-05 10:00:00,24.74,24.77,24.66,24.74,1406985.0320741269,9.4599,9.4713,9.4293,9.4599,1406985.0321
2015-05-05 10:30:00,24.74,24.75,24.64,24.69,1074839.629365645,9.4599,9.4637,9.4216,9.4407,1074839.6294
2015-05-05 11:00:00,24.69,24.69,24.53,24.53,687574.2456640532,9.4407,9.4407,9.3796,9.3796,687574.2457
2015-05-05 11:30:00,24.53,24.62,24.52,24.62,425041.5775718698,9.3796,9.414,9.3757,9.414,425041.5776
2015-05-05 12:00:00,24.62,24.63,24.59,24.62,549536.7070563079,9.414,9.4178,9.4025,9.414,549536.7071
2015-05-05 12:30:00,24.62,24.64,24.57,24.58,343787.1228320266,9.414,9.4216,9.3949,9.3987,343787.1228
2015-05-05 13:00:00,24.58,24.58,24.52,24.58,298408.17296269897,9.3987,9.3987,9.3757,9.3987,298408.173
2015-05-05 13:30:00,24.58,24.58,24.49,24.52,1030173.4378712284,9.3987,9.3987,9.3643,9.3757,1030173.4379
2015-05-05 14:00:00,24.53,24.55,24.47,24.48,594440.484675695,9.3796,9.3872,9.3566,9.3604,594440.4847
2015-05-05 14:30:00,24.48,24.5,24.4,24.41,1363981.9434545024,9.3604,9.3681,9.3299,9.3337,1363981.9435
2015-05-05 15:00:00,24.41,24.42,24.36,24.39,1923972.440009504,9.3337,9.3375,9.3146,9.326,1923972.44
2015-05-05 15:30:00,24.4,24.45,24.37,24.38,3803278.6885245903,9.3299,9.349,9.3184,9.3222,3803278.6885
2015-05-06 09:30:00,24.33,24.46,24.25,24.3,1179377.5243525775,9.3031,9.3528,9.2725,9.2916,1179377.5244
2015-05-06 10:00:00,24.31,24.36,24.24,24.34,1230458.5412211928,9.2954,9.3146,9.2687,9.3069,1230458.5412
2015-05-06 10:30:00,24.35,24.37,24.24,24.34,644333.5709194583,9.3107,9.3184,9.2687,9.3069,644333.5709
2015-05-06 11:00:00,24.34,24.37,24.26,24.31,633642.1952957948,9.3069,9.3184,9.2763,9.2954,633642.1953
2015-05-06 11:30:00,24.31,24.35,24.23,24.24,466619.1494416726,9.2954,9.3107,9.2649,9.2687,466619.1494
2015-05-06 12:00:00,24.25,24.28,24.2,24.26,437633.64219529583,9.2725,9.284,9.2534,9.2763,437633.6422
2015-05-06 12:30:00,24.26,24.29,24.2,24.23,482299.8336897125,9.2763,9.2878,9.2534,9.2649,482299.8337
2015-05-06 13:00:00,24.23,24.25,24.16,24.17,557377.0491803279,9.2649,9.2725,9.2381,9.2419,557377.0492
2015-05-06 13:30:00,24.17,24.18,24.09,24.14,613684.9607982894,9.2419,9.2457,9.2113,9.2304,613684.9608
2015-05-06 14:00:00,24.14,24.16,24.08,24.1,703254.9299120931,9.2304,9.2381,9.2075,9.2151,703254.9299
2015-05-06 14:30:00,24.1,24.12,24.02,24.1,916132.0978854836,9.2151,9.2228,9.1846,9.2151,916132.0979
2015-05-06 15:00:00,24.1,24.1,23.96,24.04,2551199.8099311,9.2151,9.2151,9.1616,9.1922,2551199.8099
2015-05-06 15:30:00,24.04,24.21,24.04,24.2,2817771.442147779,9.1922,9.2572,9.1922,9.2534,2817771.4421
2015-05-07 09:30:00,24.2,24.33,24.12,24.2,1560940.8410548824,9.2534,9.3031,9.2228,9.2534,1560940.8411
2015-05-07 10:00:00,24.19,24.42,24.18,24.36,1661202.1857923495,9.2496,9.3375,9.2457,9.3146,1661202.1858
2015-05-07 10:30:00,24.36,24.5,24.34,24.41,1082204.7992397244,9.3146,9.3681,9.3069,9.3337,1082204.7992
2015-05-07 11:00:00,24.42,24.46,24.38,24.44,685435.9705393205,9.3375,9.3528,9.3222,9.3452,685435.9705
2015-05-07 11:30:00,24.44,24.48,24.32,24.34,1533856.022808268,9.3452,9.3604,9.2993,9.3069,1533856.0228
2015-05-07 12:00:00,24.34,24.42,24.34,24.39,456165.35994297935,9.3069,9.3375,9.3069,9.326,456165.3599
2015-05-07 12:30:00,24.39,24.4,24.36,24.39,538370.1591827037,9.326,9.3299,9.3146,9.326,538370.1592
2015-05-07 13:00:00,24.4,24.4,24.29,24.3,561416.013304823,9.3299,9.3299,9.2878,9.2916,561416.0133
2015-05-07 13:30:00,24.3,24.34,24.3,24.32,809693.5138987884,9.2916,9.3069,9.2916,9.2993,809693.5139
2015-05-07 14:00:00,24.33,24.38,24.32,24.38,410786.4100736517,9.3031,9.3222,9.2993,9.3222,410786.4101
2015-05-07 14:30:00,24.38,24.38,24.3,24.35,803753.8607745308,9.3222,9.3222,9.2916,9.3107,803753.8608
2015-05-07 15:00:00,24.35,24.38,24.34,24.38,1267759.5628415302,9.3107,9.3222,9.3069,9.3222,1267759.5628
2015-05-07 15:30:00,24.38,24.41,24.34,24.4,1628652.8866714183,9.3222,9.3337,9.3069,9.3299,1628652.8867
2015-05-08 09:30:00,24.68,24.74,24.61,24.7,997624.138750297,9.4369,9.4599,9.4102,9.4446,997624.1388
2015-05-08 10:00:00,24.7,24.77,24.69,24.72,593490.1401758137,9.4446,9.4713,9.4407,9.4522,593490.1402
2015-05-08 10:30:00,24.72,24.78,24.72,24.78,486813.97006414825,9.4522,9.4752,9.4522,9.4752,486813.9701
2015-05-08 11:00:00,24.77,24.77,24.7,24.72,590639.1066761701,9.4713,9.4713,9.4446,9.4522,590639.1067
2015-05-08 11:30:00,24.72,24.78,24.72,24.75,348301.2592064624,9.4522,9.4752,9.4522,9.4637,348301.2592
2015-05-08 12:00:00,24.75,24.8,24.74,24.78,484200.5226894749,9.4637,9.4828,9.4599,9.4752,484200.5227
2015-05-08 12:30:00,24.78,24.79,24.74,24.75,345925.3979567593,9.4752,9.479,9.4599,9.4637,345925.398
2015-05-08 13:00:00,24.75,24.77,24.74,24.76,401045.37894986937,9.4637,9.4713,9.4599,9.4675,401045.3789
2015-05-08 13:30:00,24.77,24.8,24.76,24.78,468519.838441435,9.4713,9.4828,9.4675,9.4752,468519.8384
2015-05-08 14:00:00,24.78,24.8,24.75,24.78,430743.64457115706,9.4752,9.4828,9.4637,9.4752,430743.6446
2015-05-08 14:30:00,24.78,24.82,24.77,24.8,581610.8339272987,9.4752,9.4905,9.4713,9.4828,581610.8339
2015-05-08 15:00:00,24.8,24.82,24.76,24.77,584461.8674269423,9.4828,9.4905,9.4675,9.4713,584461.8674
2015-05-08 15:30:00,24.77,24.81,24.75,24.75,1581610.833927299,9.4713,9.4866,9.4637,9.4637,1581610.8339
2015-05-11 09:30:00,24.77,24.91,24.64,24.76,1394868.1397006416,9.4713,9.5249,9.4216,9.4675,1394868.1397
2015-05-11 10:00:00,24.76,24.76,24.6,24.6,690662.8652886671,9.4675,9.4675,9.4063,9.4063,690662.8653
2015-05-11 10:30:00,24.6,24.6,24.52,24.54,732478.0232834403,9.4063,9.4063,9.3757,9.3834,732478.0233
2015-05-11 11:00:00,24.54,24.66,24.49,24.66,890947.9686386315,9.3834,9.4293,9.3643,9.4293,890947.9686
2015-05-11 11:30:00,24.66,24.72,24.64,24.71,456640.5321929199,9.4293,9.4522,9.4216,9.4484,456640.5322
2015-05-11 12:00:00,24.72,24.72,24.64,24.69,319078.16583511524,9.4522,9.4522,9.4216,9.4407,319078.1658
2015-05-11 12:30:00,24.69,24.69,24.65,24.67,217866.47659776668,9.4407,9.4407,9.4255,9.4331,217866.4766
2015-05-11 13:00:00,24.67,24.69,24.65,24.66,291518.17533856025,9.4331,9.4407,9.4255,9.4293,291518.1753
2015-05-11 13:30:00,24.66,24.67,24.62,24.64,360893.3238298884,9.4293,9.4331,9.414,9.4216,360893.3238
2015-05-11 14:00:00,24.64,24.68,24.63,24.67,351152.292706106,9.4216,9.4369,9.4178,9.4331,351152.2927
2015-05-11 14:30:00,24.67,24.71,24.63,24.64,375148.4913281064,9.4331,9.4484,9.4178,9.4216,375148.4913
2015-05-11 15:00:00,24.63,24.66,24.58,24.63,804229.0330244714,9.4178,9.4293,9.3987,9.4178,804229.033
2015-05-11 15:30:00,24.63,24.64,24.56,24.56,1278213.3523402233,9.4178,9.4216,9.391,9.391,1278213.3523
2015-05-12 09:30:00,24.34,24.55,24.23,24.33,1324542.646709432,9.3069,9.3872,9.2649,9.3031,1324542.6467
2015-05-12 10:00:00,24.33,24.42,24.31,24.31,885008.315514374,9.3031,9.3375,9.2954,9.2954,885008.3155
2015-05-12 10:30:00,24.32,24.49,24.32,24.43,747683.5352815395,9.2993,9.3643,9.2993,9.3413,747683.5353
2015-05-12 11:00:00,24.43,24.53,24.42,24.42,714659.0639106677,9.3413,9.3796,9.3375,9.3375,714659.0639
2015-05-12 11:30:00,24.42,24.5,24.41,24.48,828937.9900213828,9.3375,9.3681,9.3337,9.3604,828937.99
2015-05-12 12:00:00,24.48,24.51,24.46,24.51,957472.083630316,9.3604,9.3719,9.3528,9.3719,957472.0836
2015-05-12 12:30:00,24.51,24.6,24.5,24.57,369921.5965787598,9.3719,9.4063,9.3681,9.3949,369921.5966
2015-05-12 13:00:00,24.57,24.62,24.53,24.59,613447.374673319,9.3949,9.414,9.3796,9.4025,613447.3747
2015-05-12 13:30:00,24.59,24.62,24.55,24.58,450463.2929436921,9.4025,9.414,9.3872,9.3987,450463.2929
2015-05-12 14:00:00,24.58,24.64,24.57,24.63,504632.9294369209,9.3987,9.4216,9.3949,9.4178,504632.9294
2015-05-12 14:30:00,24.63,24.66,24.56,24.57,412211.9268234736,9.4178,9.4293,9.391,9.3949,412211.9268
2015-05-12 15:00:00,24.58,24.59,24.54,24.56,486101.2116892374,9.3987,9.4025,9.3834,9.391,486101.2117
2015-05-12 15:30:00,24.56,24.57,24.53,24.53,1132097.8854834875,9.391,9.3949,9.3796,9.3796,1132097.8855
2015-05-13 09:30:00,24.64,24.81,24.43,24.76,1608220.4799239724,9.4216,9.4866,9.3413,9.4675,1608220.4799
2015-05-13 10:00:00,24.76,24.87,24.75,24.82,1063435.495367071,9.4675,9.5096,9.4637,9.4905,1063435.4954
2015-05-13 10:30:00,24.82,24.83,24.66,24.66,753385.6022808268,9.4905,9.4943,9.4293,9.4293,753385.6023
2015-05-13 11:00:00,24.67,24.81,24.66,24.77,1397956.7593252554,9.4331,9.4866,9.4293,9.4713,1397956.7593
2015-05-13 11:30:00,24.77,24.88,24.77,24.84,1049417.9139938229,9.4713,9.5134,9.4713,9.4981,1049417.914
2015-05-13 12:00:00,24.84,25.0,24.84,24.87,1184366.832976954,9.4981,9.5593,9.4981,9.5096,1184366.833
2015-05-13 12:30:00,24.87,24.87,24.83,24.84,541696.364932288,9.5096,9.5096,9.4943,9.4981,541696.3649
2015-05-13 13:00:00,24.84,24.88,24.77,24.81,1093608.9332382989,9.4981,9.5134,9.4713,9.4866,1093608.9332
2015-05-13 13:30:00,24.81,24.84,24.78,24.8,548348.7764314564,9.4866,9.4981,9.4752,9.4828,548348.7764
2015-05-13 14:00:00,24.8,24.8,24.7,24.72,606794.9631741507,9.4828,9.4828,9.4446,9.4522,606794.9632
2015-05-13 14:30:00,24.72,24.74,24.71,24.72,574720.83630316,9.4522,9.4599,9.4484,9.4522,574720.8363
2015-05-13 15:00:00,24.72,24.75,24.66,24.69,882394.8681397006,9.4522,9.4637,9.4293,9.4407,882394.8681
2015-05-13 15:30:00,24.69,24.77,24.66,24.75,1572344.9750534568,9.4407,9.4713,9.4293,9.4637,1572344.9751
2015-05-14 09:30:00,24.93,24.95,24.81,24.87,924210.0261344736,9.5325,9.5402,9.4866,9.5096,924210.0261
2015-05-14 10:00:00,24.87,24.94,24.85,24.93,1135424.091233072,9.5096,9.5363,9.5019,9.5325,1135424.0912
2015-05-14 10:30:00,24.93,25.02,24.93,25.01,882394.8681397006,9.5325,9.5669,9.5325,9.5631,882394.8681
2015-05-14 11:00:00,25.01,25.06,25.01,25.04,806604.8942741744,9.5631,9.5822,9.5631,9.5746,806604.8943
2015-05-14 11:30:00,25.03,25.18,25.01,25.18,1224994.0603468758,9.5708,9.6281,9.5631,9.6281,1224994.0603
2015-05-14 12:00:00,25.18,25.23,25.16,25.21,673794.2504157757,9.6281,9.6472,9.6205,9.6396,673794.2504
2015-05-14 12:30:00,25.21,25.23,25.18,25.22,649560.465668805,9.6396,9.6472,9.6281,9.6434,649560.4657
2015-05-14 13:00:00,25.22,25.25,25.2,25.24,624851.5086718936,9.6434,9.6549,9.6358,9.6511,624851.5087
2015-05-14 13:30:00,25.24,25.25,25.19,25.2,588500.8315514374,9.6511,9.6549,9.6319,9.6358,588500.8316
2015-05-14 14:00:00,25.2,25.25,25.17,25.19,720598.7170349251,9.6358,9.6549,9.6243,9.6319,720598.717
2015-05-14 14:30:00,25.19,25.24,25.19,25.24,582086.0061772392,9.6319,9.6511,9.6319,9.6511,582086.0062
2015-05-14 15:00:00,25.24,25.3,25.22,25.26,1772392.4922784509,9.6511,9.674,9.6434,9.6587,1772392.4923
2015-05-14 15:30:00,25.27,25.3,25.24,25.3,1852459.0163934424,9.6625,9.674,9.6511,9.674,1852459.0164
2015-05-15 09:30:00,25.32,25.6,25.19,25.2,3067474.459491566,9.6816,9.7887,9.6319,9.6358,3067474.4595
2015-05-15 10:00:00,25.19,25.24,25.11,25.24,637681.1594202899,9.6319,9.6511,9.6013,9.6511,637681.1594
2015-05-15 10:30:00,25.24,25.27,25.17,25.19,612972.2024233785,9.6511,9.6625,9.6243,9.6319,612972.2024
2015-05-15 11:00:00,25.19,25.25,25.09,25.09,1005226.8947493468,9.6319,9.6549,9.5937,9.5937,1005226.8947
2015-05-15 11:30:00,25.09,25.11,25.04,25.07,949156.5692563554,9.5937,9.6013,9.5746,9.586,949156.5693
2015-05-15 12:00:00,25.07,25.09,25.03,25.04,551674.9821810407,9.586,9.5937,9.5708,9.5746,551674.9822
2015-05-15 12:30:00,25.04,25.08,25.03,25.06,525778.0945592778,9.5746,9.5899,9.5708,9.5822,525778.0946
2015-05-15 13:00:00,25.06,25.11,25.01,25.01,658113.5661677358,9.5822,9.6013,9.5631,9.5631,658113.5662
2015-05-15 13:30:00,25.02,25.05,24.99,25.04,551437.3960560703,9.5669,9.5784,9.5555,9.5746,551437.3961
2015-05-15 14:00:00,25.04,25.06,25.01,25.01,757424.5664053219,9.5746,9.5822,9.5631,9.5631,757424.5664
2015-05-15 14:30:00,25.01,25.04,25.01,25.03,465193.6326918508,9.5631,9.5746,9.5631,9.5708,465193.6327
2015-05-15 15:00:00,25.02,25.06,25.02,25.06,720123.5447849846,9.5669,9.5822,9.5669,9.5822,720123.5448
2015-05-15 15:30:00,25.06,25.06,25.0,25.01,2352340.2233309573,9.5822,9.5822,9.5593,9.5631,2352340.2233
2015-05-18 09:30:00,24.93,25.12,24.92,25.0,891898.3131385128,9.5325,9.6052,9.5287,9.5593,891898.3131
2015-05-18 10:00:00,25.0,25.04,24.94,24.96,463530.5298170587,9.5593,9.5746,9.5363,9.544,463530.5298
2015-05-18 10:30:00,24.97,25.01,24.9,24.92,468044.6661914944,9.5478,9.5631,9.521,9.5287,468044.6662
2015-05-18 11:00:00,24.92,24.99,24.91,24.98,318840.57971014496,9.5287,9.5555,9.5249,9.5516,318840.5797
2015-05-18 11:30:00,24.98,25.01,24.93,24.96,451651.2235685436,9.5516,9.5631,9.5325,9.544,451651.2236
2015-05-18 12:00:00,24.96,25.0,24.94,24.96,1308861.9624613924,9.544,9.5593,9.5363,9.544,1308861.9625
2015-05-18 12:30:00,24.96,25.02,24.96,24.96,284153.0054644809,9.544,9.5669,9.544,9.544,284153.0055
2015-05-18 13:00:00,24.97,24.99,24.95,24.95,236398.19434545023,9.5478,9.5555,9.5402,9.5402,236398.1943
2015-05-18 13:30:00,24.95,25.0,24.95,24.99,234259.9192207175,9.5402,9.5593,9.5402,9.5555,234259.9192
2015-05-18 14:00:00,24.98,25.02,24.97,24.98,320741.26870990737,9.5516,9.5669,9.5478,9.5516,320741.2687
2015-05-18 14:30:00,24.98,25.01,24.97,25.0,407697.7904490378,9.5516,9.5631,9.5478,9.5593,407697.7904
2015-05-18 15:00:00,25.0,25.03,24.99,25.01,406747.4459491566,9.5593,9.5708,9.5555,9.5631,406747.4459
2015-05-18 15:30:00,25.01,25.05,25.01,25.03,1314801.61558565,9.5631,9.5784,9.5631,9.5708,1314801.6156
2015-05-19 09:30:00,25.06,25.14,24.99,25.0,496317.4150629604,9.5822,9.6128,9.5555,9.5593,496317.4151
2015-05-19 10:00:00,25.0,25.05,24.99,25.03,423853.6469470183,9.5593,9.5784,9.5555,9.5708,423853.6469
2015-05-19 10:30:00,25.03,25.05,24.94,24.95,421952.9579472559,9.5708,9.5784,9.5363,9.5402,421952.9579
2015-05-19 11:00:00,24.95,25.01,24.93,25.01,337609.8835827988,9.5402,9.5631,9.5325,9.5631,337609.8836
2015-05-19 11:30:00,25.01,25.03,24.96,24.97,240199.57234497505,9.5631,9.5708,9.544,9.5478,240199.5723
2015-05-19 12:00:00,24.97,25.0,24.96,24.97,201710.62009978617,9.5478,9.5593,9.544,9.5478,201710.6201
2015-05-19 12:30:00,24.97,25.03,24.97,25.0,271798.5269660252,9.5478,9.5708,9.5478,9.5593,271798.527
2015-05-19 13:00:00,25.0,25.02,24.99,25.01,203136.136849608,9.5593,9.5669,9.5555,9.5631,203136.1368
2015-05-19 13:30:00,25.0,25.03,24.98,25.02,190544.072226182,9.5593,9.5708,9.5516,9.5669,190544.0722
2015-05-19 14:00:00,25.02,25.07,25.0,25.05,311475.4098360656,9.5669,9.586,9.5593,9.5784,311475.4098
2015-05-19 14:30:00,25.05,25.06,24.98,25.01,355904.015205512,9.5784,9.5822,9.5516,9.5631,355904.0152
2015-05-19 15:00:00,25.01,25.01,24.95,24.96,457828.4628177715,9.5631,9.5631,9.5402,9.544,457828.4628
2015-05-19 15:30:00,24.96,24.98,24.92,24.93,1530767.4031836542,9.544,9.5516,9.5287,9.5325,1530767.4032
2015-05-20 09:30:00,25.03,25.04,24.71,24.72,1149441.67260632,9.5708,9.5746,9.4484,9.4522,1149441.6726
2015-05-20 10:00:00,24.72,24.8,24.67,24.72,926110.715134236,9.4522,9.4828,9.4331,9.4522,926110.7151
2015-05-20 10:30:00,24.71,24.89,24.7,24.89,738655.2625326681,9.4484,9.5172,9.4446,9.5172,738655.2625
2015-05-20 11:00:00,24.88,24.96,24.88,24.92,599192.207175101,9.5134,9.544,9.5134,9.5287,599192.2072
2015-05-20 11:30:00,24.92,24.93,24.87,24.89,342836.7783321454,9.5287,9.5325,9.5096,9.5172,342836.7783
2015-05-20 12:00:00,24.89,24.93,24.89,24.91,289379.9002138275,9.5172,9.5325,9.5172,9.5249,289379.9002
2015-05-20 12:30:00,24.91,24.92,24.88,24.91,224281.30197196483,9.5249,9.5287,9.5134,9.5249,224281.302
2015-05-20 13:00:00,24.92,24.92,24.85,24.85,210976.478973628,9.5287,9.5287,9.5019,9.5019,210976.479
2015-05-20 13:30:00,24.85,24.89,24.85,24.88,267521.9767165598,9.5019,9.5172,9.5019,9.5134,267521.9767
2015-05-20 14:00:00,24.88,25.07,24.88,25.07,639819.4345450226,9.5134,9.586,9.5134,9.586,639819.4345
2015-05-20 14:30:00,25.07,25.09,24.98,24.98,663102.8747921122,9.586,9.5937,9.5516,9.5516,663102.8748
2015-05-20 15:00:00,24.98,24.99,24.86,24.9,625089.0947968639,9.5516,9.5555,9.5057,9.521,625089.0948
2015-05-20 15:30:00,24.9,24.93,24.87,24.9,967925.8731290092,9.521,9.5325,9.5096,9.521,967925.8731
2015-05-21 09:30:00,24.83,24.98,24.83,24.88,781658.3511522927,9.4943,9.5516,9.4943,9.5134,781658.3512
2015-05-21 10:00:00,24.89,25.02,24.85,25.0,986457.5908766928,9.5172,9.5669,9.5019,9.5593,986457.5909
2015-05-21 10:30:00,24.99,25.08,24.98,25.06,1015205.5119980994,9.5555,9.5899,9.5516,9.5822,1015205.512
2015-05-21 11:00:00,25.06,25.12,25.05,25.12,792824.8990258969,9.5822,9.6052,9.5784,9.6052,792824.899
2015-05-21 11:30:00,25.12,25.21,25.1,25.2,848895.2245188882,9.6052,9.6396,9.5975,9.6358,848895.2245
2015-05-21 12:00:00,25.2,25.23,25.17,25.18,750534.5687811832,9.6358,9.6472,9.6243,9.6281,750534.5688
2015-05-21 12:30:00,25.18,25.19,25.12,25.13,274411.9743406985,9.6281,9.6319,9.6052,9.609,274411.9743
2015-05-21 13:00:00,25.13,25.14,25.08,25.09,363269.18507959135,9.609,9.6128,9.5899,9.5937,363269.1851
2015-05-21 13:30:00,25.09,25.11,25.01,25.01,439771.9173200285,9.5937,9.6013,9.5631,9.5631,439771.9173
2015-05-21 14:00:00,25.01,25.05,25.01,25.04,365169.87407935376,9.5631,9.5784,9.5631,9.5746,365169.8741
2015-05-21 14:30:00,25.05,25.15,25.04,25.09,755523.8774055595,9.5784,9.6166,9.5746,9.5937,755523.8774
2015-05-21 15:00:00,25.09,25.12,25.05,25.1,475172.2499406035,9.5937,9.6052,9.5784,9.5975,475172.2499
2015-05-21 15:30:00,25.1,25.15,25.1,25.15,1606794.9631741506,9.5975,9.6166,9.5975,9.6166,1606794.9632
2015-05-22 09:30:00,25.14,25.33,25.03,25.24,2064385.839866952,9.6128,9.6855,9.5708,9.6511,2064385.8399
2015-05-22 10:00:00,25.24,25.3,25.19,25.25,908054.1696364932,9.6511,9.674,9.6319,9.6549,908054.1696
2015-05-22 10:30:00,25.24,25.27,25.17,25.25,888096.935138988,9.6511,9.6625,9.6243,9.6549,888096.9351
2015-05-22 11:00:00,25.25,25.26,25.2,25.25,721311.475409836,9.6549,9.6587,9.6358,9.6549,721311.4754
2015-05-22 11:30:00,25.25,25.26,25.2,25.23,620812.5445473985,9.6549,9.6587,9.6358,9.6472,620812.5445
2015-05-22 12:00:00,25.23,25.25,25.21,25.21,344737.4673319078,9.6472,9.6549,9.6396,9.6396,344737.4673
2015-05-22 12:30:00,25.22,25.25,25.19,25.2,376098.8358279877,9.6434,9.6549,9.6319,9.6358,376098.8358
2015-05-22 13:00:00,25.2,25.26,25.17,25.19,450463.2929436921,9.6358,9.6587,9.6243,9.6319,450463.2929
2015-05-22 13:30:00,25.19,25.22,25.14,25.15,443098.1230696127,9.6319,9.6434,9.6128,9.6166,443098.1231
2015-05-22 14:00:00,25.16,25.17,25.1,25.17,644095.9847944881,9.6205,9.6243,9.5975,9.6243,644095.9848
2015-05-22 14:30:00,25.17,25.2,25.17,25.19,397481.5870753148,9.6243,9.6358,9.6243,9.6319,397481.5871
2015-05-22 15:00:00,25.19,25.22,25.19,25.2,294844.38108814444,9.6319,9.6434,9.6319,9.6358,294844.3811
2015-05-22 15:30:00,25.2,25.21,25.14,25.14,982418.6267521976,9.6358,9.6396,9.6128,9.6128,982418.6268
2015-05-26 09:30:00,25.27,25.28,24.91,24.93,1292706.1059634115,9.6625,9.6663,9.5249,9.5325,1292706.106
2015-05-26 10:00:00,24.93,24.94,24.85,24.91,623188.4057971014,9.5325,9.5363,9.5019,9.5249,623188.4058
2015-05-26 10:30:00,24.91,25.0,24.85,24.95,1037776.193870278,9.5249,9.5593,9.5019,9.5402,1037776.1939
2015-05-26 11:00:00,24.96,24.96,24.88,24.92,494654.3121881682,9.544,9.544,9.5134,9.5287,494654.3122
2015-05-26 11:30:00,24.91,25.0,24.9,24.92,621762.8890472796,9.5249,9.5593,9.521,9.5287,621762.889
2015-05-26 12:00:00,24.92,24.94,24.87,24.93,796388.6909004514,9.5287,9.5363,9.5096,9.5325,796388.6909
2015-05-26 12:30:00,24.93,24.93,24.79,24.81,718460.4419101925,9.5325,9.5325,9.479,9.4866,718460.4419
2015-05-26 13:00:00,24.81,24.81,24.77,24.79,423853.6469470183,9.4866,9.4866,9.4713,9.479,423853.6469
2015-05-26 13:30:00,24.79,24.79,24.69,24.69,555238.7740555952,9.479,9.479,9.4407,9.4407,555238.7741
2015-05-26 14:00:00,24.69,24.74,24.67,24.68,619624.613922547,9.4407,9.4599,9.4331,9.4369,619624.6139
2015-05-26 14:30:00,24.68,24.71,24.64,24.66,756711.808030411,9.4369,9.4484,9.4216,9.4293,756711.808
2015-05-26 15:00:00,24.67,24.74,24.66,24.72,1058683.7728676645,9.4331,9.4599,9.4293,9.4522,1058683.7729
2015-05-26 15:30:00,24.72,24.75,24.68,24.72,2500118.7930624853,9.4522,9.4637,9.4369,9.4522,2500118.7931
2015-05-27 09:30:00,24.77,24.93,24.67,24.9,1032311.7129959612,9.4713,9.5325,9.4331,9.521,1032311.713
2015-05-27 10:00:00,24.9,24.98,24.89,24.94,604181.5157994773,9.521,9.5516,9.5172,9.5363,604181.5158
2015-05-27 10:30:00,24.94,25.04,24.94,25.02,688287.0040389642,9.5363,9.5746,9.5363,9.5669,688287.004
2015-05-27 11:00:00,25.02,25.06,24.97,25.01,451651.2235685436,9.5669,9.5822,9.5478,9.5631,451651.2236
2015-05-27 11:30:00,25.01,25.05,24.96,25.01,899025.8968876218,9.5631,9.5784,9.544,9.5631,899025.8969
2015-05-27 12:00:00,25.01,25.06,24.99,25.01,354003.3262057496,9.5631,9.5822,9.5555,9.5631,354003.3262
2015-05-27 12:30:00,25.02,25.04,25.0,25.04,461392.254692326,9.5669,9.5746,9.5593,9.5746,461392.2547
2015-05-27 13:00:00,25.04,25.09,25.03,25.07,318127.82133523404,9.5746,9.5937,9.5708,9.586,318127.8213
2015-05-27 13:30:00,25.07,25.07,25.03,25.05,408410.5488239487,9.586,9.586,9.5708,9.5784,408410.5488
2015-05-27 14:00:00,25.05,25.1,25.03,25.04,431456.402946068,9.5784,9.5975,9.5708,9.5746,431456.4029
2015-05-27 14:30:00,25.04,25.05,24.99,25.02,513423.6160608221,9.5746,9.5784,9.5555,9.5669,513423.6161
2015-05-27 15:00:00,25.02,25.04,25.0,25.02,571869.8028035163,9.5669,9.5746,9.5593,9.5669,571869.8028
2015-05-27 15:30:00,25.02,25.03,24.99,25.0,1351627.4649560463,9.5669,9.5708,9.5555,9.5593,1351627.465
2015-05-28 09:30:00,24.93,24.98,24.81,24.89,1317890.2352102636,9.5325,9.5516,9.4866,9.5172,1317890.2352
2015-05-28 10:00:00,24.9,25.17,24.88,25.12,1260156.8068424803,9.521,9.6243,9.5134,9.6052,1260156.8068
2015-05-28 10:30:00,25.12,25.13,25.04,25.08,1008790.6866239012,9.6052,9.609,9.5746,9.5899,1008790.6866
2015-05-28 11:00:00,25.08,25.21,25.08,25.2,710382.5136612022,9.5899,9.6396,9.5899,9.6358,710382.5137
2015-05-28 11:30:00,25.21,25.22,25.13,25.18,791399.3822760751,9.6396,9.6434,9.609,9.6281,791399.3823
2015-05-28 12:00:00,25.18,25.21,25.14,25.17,704442.8605369447,9.6281,9.6396,9.6128,9.6243,704442.8605
2015-05-28 12:30:00,25.17,25.21,25.11,25.18,1128771.6797339036,9.6243,9.6396,9.6013,9.6281,1128771.6797
2015-05-28 13:00:00,25.18,25.27,25.16,25.26,1851746.258018532,9.6281,9.6625,9.6205,9.6587,1851746.258
2015-05-28 13:30:00,25.26,25.43,25.25,25.41,1596103.5875504871,9.6587,9.7237,9.6549,9.7161,1596103.5876
2015-05-28 14:00:00,25.41,25.59,25.38,25.59,2167023.0458541224,9.7161,9.7849,9.7046,9.7849,2167023.0459
2015-05-28 14:30:00,25.58,25.65,25.48,25.53,1715134.2361606082,9.7811,9.8078,9.7428,9.7619,1715134.2362
2015-05-28 15:00:00,25.53,25.58,25.43,25.46,1735329.0567830838,9.7619,9.7811,9.7237,9.7352,1735329.0568
2015-05-28 15:30:00,25.46,25.53,25.43,25.49,3093608.933238299,9.7352,9.7619,9.7237,9.7466,3093608.9332
2015-05-29 09:30:00,25.51,25.86,25.4,25.72,5219455.927773818,9.7543,9.8881,9.7122,9.8346,5219455.9278
2015-05-29 10:00:00,25.72,25.76,25.67,25.68,1700622.4756474225,9.8346,9.8499,9.8155,9.8193,1700622.4756
2015-05-29 10:30:00,25.68,25.73,25.61,25.71,2640738.892848658,9.8193,9.8384,9.7925,9.8308,2640738.8928
2015-05-29 11:00:00,25.71,25.94,25.71,25.8,2638622.0004751724,9.8308,9.9187,9.8308,9.8652,2638622.0005
2015-05-29 11:30:00,25.8,25.91,25.73,25.73,1905927.773818009,9.8652,9.9072,9.8384,9.8384,1905927.7738
2015-05-29 12:00:00,25.73,25.79,25.68,25.78,1793544.784984557,9.8384,9.8614,9.8193,9.8575,1793544.785
2015-05-29 12:30:00,25.77,25.88,25.77,25.81,1052501.7818959374,9.8537,9.8958,9.8537,9.869,1052501.7819
2015-05-29 13:00:00,25.81,25.9,25.79,25.9,924986.9327631268,9.869,9.9034,9.8614,9.9034,924986.9328
2015-05-29 13:30:00,25.9,25.92,25.85,25.89,1109451.1760513186,9.9034,9.9111,9.8843,9.8996,1109451.1761
2015-05-29 14:00:00,25.88,25.89,25.78,25.8,1025217.391304348,9.8958,9.8996,9.8575,9.8652,1025217.3913
2015-05-29 14:30:00,25.8,25.81,25.73,25.79,1221841.29246852,9.8652,9.869,9.8384,9.8614,1221841.2925
2015-05-29 15:00:00,25.79,25.85,25.78,25.83,1095782.8462817771,9.8614,9.8843,9.8575,9.8766,1095782.8463
2015-05-29 15:30:00,25.83,25.85,25.78,25.83,3633929.674507009,9.8766,9.8843,9.8575,9.8766,3633929.6745
2015-06-01 09:30:00,25.95,26.15,25.91,26.04,2870691.3756236634,9.9225,9.999,9.9072,9.9569,2870691.3756
2015-06-01 10:00:00,26.04,26.17,26.03,26.1,2623271.560940841,9.9569,10.0067,9.9531,9.9799,2623271.5609
2015-06-01 10:30:00,26.1,26.17,25.99,26.05,2035150.867189356,9.9799,10.0067,9.9378,9.9608,2035150.8672
2015-06-01 11:00:00,26.05,26.18,26.0,26.16,2187426.942266572,9.9608,10.0105,9.9417,10.0028,2187426.9423
2015-06-01 11:30:00,26.16,26.31,26.16,26.26,2175048.705155619,10.0028,10.0602,10.0028,10.0411,2175048.7052
2015-06-01 12:00:00,26.26,26.41,26.24,26.4,1410978.8548348777,10.0411,10.0984,10.0334,10.0946,1410978.8548
2015-06-01 12:30:00,26.4,26.42,26.28,26.34,1183917.7952007602,10.0946,10.1022,10.0487,10.0717,1183917.7952
2015-06-01 13:00:00,26.33,26.39,26.26,26.39,1666089.3323829889,10.0678,10.0908,10.0411,10.0908,1666089.3324
2015-06-01 13:30:00,26.39,26.52,26.36,26.51,2641596.5787598006,10.0908,10.1405,10.0793,10.1367,2641596.5788
2015-06-01 14:00:00,26.52,26.53,26.43,26.45,1486322.1667854595,10.1405,10.1443,10.1061,10.1137,1486322.1668
2015-06-01 14:30:00,26.45,26.5,26.44,26.48,1168234.7350914706,10.1137,10.1328,10.1099,10.1252,1168234.7351
2015-06-01 15:00:00,26.48,26.51,26.43,26.45,3172782.1335234023,10.1252,10.1367,10.1061,10.1137,3172782.1335
2015-06-01 15:30:00,26.45,26.45,26.32,26.33,5386113.090995486,10.1137,10.1137,10.064,10.0678,5386113.091
2015-06-02 09:30:00,26.14,26.31,26.09,26.31,1917270.1354240912,9.9952,10.0602,9.9761,10.0602,1917270.1354
2015-06-02 10:00:00,26.32,26.53,26.26,26.47,1749486.8139700645,10.064,10.1443,10.0411,10.1214,1749486.814
2015-06-02 10:30:00,26.47,26.51,26.38,26.38,981290.0926585888,10.1214,10.1367,10.087,10.087,981290.0927
2015-06-02 11:00:00,26.38,26.39,26.27,26.29,1179289.6174863388,10.087,10.0908,10.0449,10.0525,1179289.6175
2015-06-02 11:30:00,26.29,26.37,26.29,26.35,581164.1720123545,10.0525,10.0831,10.0525,10.0755,581164.172
2015-06-02 12:00:00,26.35,26.47,26.33,26.35,794701.8294131623,10.0755,10.1214,10.0678,10.0755,794701.8294
2015-06-02 12:30:00,26.35,26.35,26.26,26.3,605773.3428367784,10.0755,10.0755,10.0411,10.0564,605773.3428
2015-06-02 13:00:00,26.3,26.31,26.16,26.2,1047099.0734141128,10.0564,10.0602,10.0028,10.0181,1047099.0734
2015-06-02 13:30:00,26.19,26.2,26.15,26.18,680798.2893799002,10.0143,10.0181,9.999,10.0105,680798.2894
2015-06-02 14:00:00,26.18,26.18,26.11,26.12,830684.2480399145,10.0105,10.0105,9.9837,9.9875,830684.248
2015-06-02 14:30:00,26.12,26.15,26.06,26.13,1030247.0895699692,9.9875,9.999,9.9646,9.9914,1030247.0896
2015-06-02 15:00:00,26.13,26.15,26.07,26.12,1236733.1907816585,9.9914,9.999,9.9684,9.9875,1236733.1908
2015-06-02 15:30:00,26.12,26.13,26.07,26.1,2203110.002375861,9.9875,9.9914,9.9684,9.9799,2203110.0024
2015-06-03 09:30:00,26.25,26.31,25.92,26.05,2201114.278926111,10.0372,10.0602,9.9111,9.9608,2201114.2789
2015-06-03 10:00:00,26.05,26.12,25.94,26.09,1165374.1981468282,9.9608,9.9875,9.9187,9.9761,1165374.1981
2015-06-03 10:30:00,26.1,26.1,25.98,25.99,979821.8104062724,9.9799,9.9799,9.934,9.9378,979821.8104
2015-06-03 11:00:00,25.99,25.99,25.91,25.94,1084697.0776906628,9.9378,9.9378,9.9072,9.9187,1084697.0777
2015-06-03 11:30:00,25.94,25.99,25.89,25.99,1666994.5355191256,9.9187,9.9378,9.8996,9.9378,1666994.5355
2015-06-03 12:00:00,25.99,26.04,25.97,26.04,901522.9270610596,9.9378,9.9569,9.9302,9.9569,901522.9271
2015-06-03 12:30:00,26.04,26.05,25.93,25.96,914842.0052268947,9.9569,9.9608,9.9149,9.9264,914842.0052
2015-06-03 13:00:00,25.95,26.02,25.95,26.02,846084.5806604895,9.9225,9.9493,9.9225,9.9493,846084.5807
2015-06-03 13:30:00,26.02,26.07,25.98,26.02,1408191.969588976,9.9493,9.9684,9.934,9.9493,1408191.9696
2015-06-03 14:00:00,26.02,26.08,26.02,26.02,663946.3055357568,9.9493,9.9722,9.9493,9.9493,663946.3055
2015-06-03 14:30:00,26.02,26.05,26.01,26.02,641544.309812307,9.9493,9.9608,9.9455,9.9493,641544.3098
2015-06-03 15:00:00,26.02,26.12,26.02,26.11,1188348.7764314564,9.9493,9.9875,9.9493,9.9837,1188348.7764
2015-06-03 15:30:00,26.11,26.17,26.07,26.1,3118714.6590639106,9.9837,10.0067,9.9684,9.9799,3118714.6591
2015-06-04 09:30:00,26.0,26.22,25.98,26.18,1920812.5445473983,9.9417,10.0258,9.934,10.0105,1920812.5445
2015-06-04 10:00:00,26.18,26.29,26.17,26.18,1090266.0964599669,10.0105,10.0525,10.0067,10.0105,1090266.0965
2015-06-04 10:30:00,26.18,26.22,26.13,26.18,707852.2214302685,10.0105,10.0258,9.9914,10.0105,707852.2214
2015-06-04 11:00:00,26.17,26.21,26.11,26.17,991342.3616060822,10.0067,10.022,9.9837,10.0067,991342.3616
2015-06-04 11:30:00,26.17,26.2,26.1,26.18,994217.1537182227,10.0067,10.0181,9.9799,10.0105,994217.1537
2015-06-04 12:00:00,26.18,26.22,26.15,26.18,702378.2371109527,10.0105,10.0258,9.999,10.0105,702378.2371
2015-06-04 12:30:00,26.18,26.23,26.16,26.22,435885.0083155144,10.0105,10.0296,10.0028,10.0258,435885.0083
2015-06-04 13:00:00,26.22,26.23,26.17,26.2,1734483.2501781897,10.0258,10.0296,10.0067,10.0181,1734483.2502
2015-06-04 13:30:00,26.2,26.22,26.14,26.17,847655.0249465432,10.0181,10.0258,9.9952,10.0067,847655.0249
2015-06-04 14:00:00,26.17,26.25,26.12,26.21,1246619.1494416727,10.0067,10.0372,9.9875,10.022,1246619.1494
2015-06-04 14:30:00,26.21,26.24,26.18,26.24,690090.2827274888,10.022,10.0334,10.0105,10.0334,690090.2827
2015-06-04 15:00:00,26.23,26.29,26.23,26.29,1525870.7531480163,10.0296,10.0525,10.0296,10.0525,1525870.7531
2015-06-04 15:30:00,26.29,26.33,26.24,26.31,2672708.4818246616,10.0525,10.0678,10.0334,10.0602,2672708.4818
2015-06-05 09:30:00,26.3,26.37,26.16,26.34,2055942.028985508,10.0564,10.0831,10.0028,10.0717,2055942.029
2015-06-05 10:00:00,26.34,26.42,26.31,26.39,1329040.15205512,10.0717,10.1022,10.0602,10.0908,1329040.1521
2015-06-05 10:30:00,26.39,26.51,26.39,26.47,1724155.3813257306,10.0908,10.1367,10.0908,10.1214,1724155.3813
2015-06-05 11:00:00,26.47,26.6,26.45,26.58,2096699.9287241625,10.1214,10.1711,10.1137,10.1634,2096699.9287
2015-06-05 11:30:00,26.58,26.59,26.49,26.57,1336115.4668567355,10.1634,10.1673,10.129,10.1596,1336115.4669
2015-06-05 12:00:00,26.57,26.62,26.55,26.59,841739.1304347826,10.1596,10.1787,10.152,10.1673,841739.1304
2015-06-05 12:30:00,26.59,26.64,26.54,26.64,866429.0805416964,10.1673,10.1864,10.1481,10.1864,866429.0805
2015-06-05 13:00:00,26.63,26.64,26.56,26.59,654409.5984794488,10.1825,10.1864,10.1558,10.1673,654409.5985
2015-06-05 13:30:00,26.59,26.63,26.58,26.63,629453.5519125683,10.1673,10.1825,10.1634,10.1825,629453.5519
2015-06-05 14:00:00,26.63,26.63,26.53,26.55,706127.3461629841,10.1825,10.1825,10.1443,10.152,706127.3462
2015-06-05 14:30:00,26.55,26.58,26.53,26.55,937600.3801378,10.152,10.1634,10.1443,10.152,937600.3801
2015-06-05 15:00:00,26.56,26.56,26.49,26.5,1261503.920171062,10.1558,10.1558,10.129,10.1328,1261503.9202
2015-06-05 15:30:00,26.5,26.63,26.44,26.61,4254542.646709432,10.1328,10.1825,10.1099,10.1749,4254542.6467
2015-06-08 09:30:00,26.31,26.31,26.0,26.09,3705485.863625564,10.0602,10.0602,9.9417,9.9761,3705485.8636
2015-06-08 10:00:00,26.09,26.14,26.03,26.1,2216015.680684248,9.9761,9.9952,9.9531,9.9799,2216015.6807
2015-06-08 10:30:00,26.1,26.12,25.95,25.95,1560097.410311238,9.9799,9.9875,9.9225,9.9225,1560097.4103
2015-06-08 11:00:00,25.95,26.01,25.87,25.87,1519432.1691613211,9.9225,9.9455,9.8919,9.8919,1519432.1692
2015-06-08 11:30:00,25.87,25.89,25.78,25.78,1261449.2753623188,9.8919,9.8996,9.8575,9.8575,1261449.2754
2015-06-08 12:00:00,25.78,25.79,25.74,25.76,1235507.2463768115,9.8575,9.8614,9.8422,9.8499,1235507.2464
2015-06-08 12:30:00,25.76,25.77,25.64,25.65,1455374.1981468282,9.8499,9.8537,9.804,9.8078,1455374.1981
2015-06-08 13:00:00,25.65,25.66,25.57,25.59,1965300.546448088,9.8078,9.8116,9.7772,9.7849,1965300.5464
2015-06-08 13:30:00,25.59,25.6,25.49,25.49,1533506.7712045617,9.7849,9.7887,9.7466,9.7466,1533506.7712
2015-06-08 14:00:00,25.49,25.67,25.44,25.67,1991969.588976004,9.7466,9.8155,9.7275,9.8155,1991969.589
2015-06-08 14:30:00,25.67,25.8,25.67,25.72,2109256.355428843,9.8155,9.8652,9.8155,9.8346,2109256.3554
2015-06-08 15:00:00,25.72,25.77,25.64,25.65,2373551.912568306,9.8346,9.8537,9.804,9.8078,2373551.9126
2015-06-08 15:30:00,25.65,25.67,25.59,25.62,3464708.956996912,9.8078,9.8155,9.7849,9.7964,3464708.957
2015-06-09 09:30:00,25.56,25.61,25.19,25.19,3800280.351627465,9.7734,9.7925,9.6319,9.6319,3800280.3516
2015-06-09 10:00:00,25.19,25.25,25.14,25.15,2144704.205274412,9.6319,9.6549,9.6128,9.6166,2144704.2053
2015-06-09 10:30:00,25.15,25.37,25.15,25.36,1754670.9432169162,9.6166,9.7008,9.6166,9.6969,1754670.9432
2015-06-09 11:00:00,25.36,25.38,25.28,25.33,1067655.0249465432,9.6969,9.7046,9.6663,9.6855,1067655.0249
2015-06-09 11:30:00,25.33,25.36,25.26,25.27,1285602.2808267998,9.6855,9.6969,9.6587,9.6625,1285602.2808
2015-06-09 12:00:00,25.27,25.33,25.27,25.33,835459.7291518175,9.6625,9.6855,9.6625,9.6855,835459.7292
2015-06-09 12:30:00,25.33,25.48,25.33,25.44,1491489.6650035635,9.6855,9.7428,9.6855,9.7275,1491489.665
2015-06-09 13:00:00,25.43,25.52,25.42,25.52,1382701.3542409125,9.7237,9.7581,9.7199,9.7581,1382701.3542
2015-06-09 13:30:00,25.52,25.52,25.41,25.46,732380.6129722025,9.7581,9.7581,9.7161,9.7352,732380.613
2015-06-09 14:00:00,25.46,25.54,25.45,25.47,1595652.1739130437,9.7352,9.7658,9.7313,9.739,1595652.1739
2015-06-09 14:30:00,25.47,25.53,25.43,25.43,1036103.587550487,9.739,9.7619,9.7237,9.7237,1036103.5876
2015-06-09 15:00:00,25.43,25.46,25.41,25.44,954984.5569018768,9.7237,9.7352,9.7161,9.7275,954984.5569
2015-06-09 15:30:00,25.44,25.47,25.41,25.43,1842050.3682584933,9.7275,9.739,9.7161,9.7237,1842050.3683
2015-06-10 09:30:00,25.52,25.55,25.34,25.53,3333152.767878356,9.7581,9.7696,9.6893,9.7619,3333152.7679
2015-06-10 10:00:00,25.53,25.65,25.51,25.52,1633941.5538132573,9.7619,9.8078,9.7543,9.7581,1633941.5538
2015-06-10 10:30:00,25.52,25.53,25.46,25.51,1254433.3570919458,9.7581,9.7619,9.7352,9.7543,1254433.3571
2015-06-10 11:00:00,25.51,25.57,25.48,25.52,1318491.3281064385,9.7543,9.7772,9.7428,9.7581,1318491.3281
2015-06-10 11:30:00,25.52,25.56,25.51,25.54,934770.7293894036,9.7581,9.7734,9.7543,9.7658,934770.7294
2015-06-10 12:00:00,25.53,25.58,25.53,25.55,700168.686148729,9.7619,9.7811,9.7619,9.7696,700168.6861
2015-06-10 12:30:00,25.56,25.59,25.54,25.55,831092.8961748634,9.7734,9.7849,9.7658,9.7696,831092.8962
2015-06-10 13:00:00,25.55,25.56,25.49,25.5,746619.1494416726,9.7696,9.7734,9.7466,9.7505,746619.1494
2015-06-10 13:30:00,25.49,25.54,25.49,25.51,767868.8524590164,9.7466,9.7658,9.7466,9.7543,767868.8525
2015-06-10 14:00:00,25.52,25.56,25.51,25.54,752228.5578522214,9.7581,9.7734,9.7543,9.7658,752228.5579
2015-06-10 14:30:00,25.53,25.62,25.53,25.56,1002919.9334758852,9.7619,9.7964,9.7619,9.7734,1002919.9335
2015-06-10 15:00:00,25.56,25.56,25.5,25.54,1538082.6799714896,9.7734,9.7734,9.7505,9.7658,1538082.68
2015-06-10 15:30:00,25.55,25.55,25.44,25.45,3739541.458778808,9.7696,9.7696,9.7275,9.7313,3739541.4588
2015-06-11 09:30:00,25.55,25.67,25.51,25.65,1384566.4053219291,9.7696,9.8155,9.7543,9.8078,1384566.4053
2015-06-11 10:00:00,25.65,25.65,25.49,25.5,1574659.0639106676,9.8078,9.8078,9.7466,9.7505,1574659.0639
2015-06-11 10:30:00,25.51,25.51,25.41,25.47,1197633.6421952958,9.7543,9.7543,9.7161,9.739,1197633.6422
2015-06-11 11:00:00,25.46,25.52,25.39,25.46,1073573.2953195537,9.7352,9.7581,9.7084,9.7352,1073573.2953
2015-06-11 11:30:00,25.46,25.46,25.32,25.33,1119180.3278688523,9.7352,9.7352,9.6816,9.6855,1119180.3279
2015-06-11 12:00:00,25.33,25.38,25.31,25.36,914017.5813732478,9.6855,9.7046,9.6778,9.6969,914017.5814
2015-06-11 12:30:00,25.36,25.37,25.33,25.37,936412.4495129484,9.6969,9.7008,9.6855,9.7008,936412.4495
2015-06-11 13:00:00,25.37,25.41,25.36,25.36,847816.583511523,9.7008,9.7161,9.6969,9.6969,847816.5835
2015-06-11 13:30:00,25.36,25.38,25.35,25.37,761998.0993110002,9.6969,9.7046,9.6931,9.7008,761998.0993
2015-06-11 14:00:00,25.37,25.41,25.35,25.4,789406.0346875743,9.7008,9.7161,9.6931,9.7122,789406.0347
2015-06-11 14:30:00,25.4,25.42,25.38,25.39,771598.9546210502,9.7122,9.7199,9.7046,9.7084,771598.9546
2015-06-11 15:00:00,25.39,25.46,25.38,25.45,1155495.3670705631,9.7084,9.7352,9.7046,9.7313,1155495.3671
2015-06-11 15:30:00,25.45,25.48,25.42,25.44,2593578.0470420527,9.7313,9.7428,9.7199,9.7275,2593578.047
2015-06-12 09:30:00,25.39,25.47,25.3,25.38,1140016.631028748,9.7084,9.739,9.674,9.7046,1140016.631
2015-06-12 10:00:00,25.4,25.54,25.4,25.53,1167272.5112853409,9.7122,9.7658,9.7122,9.7619,1167272.5113
2015-06-12 10:30:00,25.53,25.54,25.46,25.46,684019.9572344975,9.7619,9.7658,9.7352,9.7352,684019.9572
2015-06-12 11:00:00,25.47,25.48,25.4,25.41,706372.0598717035,9.739,9.7428,9.7122,9.7161,706372.0599
2015-06-12 11:30:00,25.41,25.41,25.35,25.36,774407.2226181991,9.7161,9.7161,9.6931,9.6969,774407.2226
2015-06-12 12:00:00,25.36,25.36,25.32,25.36,531192.6823473509,9.6969,9.6969,9.6816,9.6969,531192.6823
2015-06-12 12:30:00,25.36,25.37,25.34,25.36,608926.1107151343,9.6969,9.7008,9.6893,9.6969,608926.1107
2015-06-12 13:00:00,25.36,25.36,25.34,25.36,366830.6010928962,9.6969,9.6969,9.6893,9.6969,366830.6011
2015-06-12 13:30:00,25.36,25.36,25.35,25.36,428118.3178902352,9.6969,9.6969,9.6931,9.6969,428118.3179
2015-06-12 14:00:00,25.36,25.36,25.34,25.35,270289.85507246375,9.6969,9.6969,9.6893,9.6931,270289.8551
2015-06-12 14:30:00,25.35,25.36,25.3,25.3,975400.332620575,9.6931,9.6969,9.674,9.674,975400.3326
2015-06-12 15:00:00,25.3,25.32,25.27,25.28,1414941.7913993823,9.674,9.6816,9.6625,9.6663,1414941.7914
2015-06-12 15:30:00,25.28,25.29,25.24,25.27,2114126.870990734,9.6663,9.6702,9.6511,9.6625,2114126.871
2015-06-15 09:30:00,25.1,25.17,24.95,25.08,1628774.0555951532,9.5975,9.6243,9.5402,9.5899,1628774.0556
2015-06-15 10:00:00,25.08,25.12,25.0,25.04,1256987.4079353765,9.5899,9.6052,9.5593,9.5746,1256987.4079
2015-06-15 10:30:00,25.04,25.06,24.94,24.96,1499332.3829888336,9.5746,9.5822,9.5363,9.544,1499332.383
2015-06-15 11:00:00,24.97,25.05,24.95,24.95,1183155.1437396056,9.5478,9.5784,9.5402,9.5402,1183155.1437
2015-06-15 11:30:00,24.96,25.06,24.95,25.02,1072744.119743407,9.544,9.5822,9.5402,9.5669,1072744.1197
2015-06-15 12:00:00,25.02,25.08,25.01,25.06,848933.2382988833,9.5669,9.5899,9.5631,9.5822,848933.2383
2015-06-15 12:30:00,25.06,25.06,25.01,25.02,847735.8042290331,9.5822,9.5822,9.5631,9.5669,847735.8042
2015-06-15 13:00:00,25.02,25.1,25.02,25.06,790881.4445236399,9.5669,9.5975,9.5669,9.5822,790881.4445
2015-06-15 13:30:00,25.06,25.16,25.02,25.12,1422775.0059396531,9.5822,9.6205,9.5669,9.6052,1422775.0059
2015-06-15 14:00:00,25.12,25.25,25.12,25.22,1031081.0168686148,9.6052,9.6549,9.6052,9.6434,1031081.0169
2015-06-15 14:30:00,25.23,25.32,25.21,25.29,1030862.4376336422,9.6472,9.6816,9.6396,9.6702,1030862.4376
2015-06-15 15:00:00,25.29,25.31,25.25,25.29,906609.6459966738,9.6702,9.6778,9.6549,9.6702,906609.646
2015-06-15 15:30:00,25.29,25.33,25.24,25.25,1767982.8937990025,9.6702,9.6855,9.6511,9.6549,1767982.8938
2015-06-16 09:30:00,25.32,25.47,25.16,25.45,1787239.249227845,9.6816,9.739,9.6205,9.7313,1787239.2492
2015-06-16 10:00:00,25.46,25.56,25.45,25.51,1351758.1373247802,9.7352,9.7734,9.7313,9.7543,1351758.1373
2015-06-16 10:30:00,25.51,25.52,25.39,25.4,1359496.317415063,9.7543,9.7581,9.7084,9.7122,1359496.3174
2015-06-16 11:00:00,25.41,25.46,25.38,25.41,858831.0762651461,9.7161,9.7352,9.7046,9.7161,858831.0763
2015-06-16 11:30:00,25.41,25.42,25.33,25.36,708294.1316227133,9.7161,9.7199,9.6855,9.6969,708294.1316
2015-06-16 12:00:00,25.36,25.4,25.34,25.38,883421.2401995724,9.6969,9.7122,9.6893,9.7046,883421.2402
2015-06-16 12:30:00,25.38,25.42,25.38,25.39,986060.8220479924,9.7046,9.7199,9.7046,9.7084,986060.822
2015-06-16 13:00:00,25.39,25.4,25.31,25.37,855911.1427892612,9.7084,9.7122,9.6778,9.7008,855911.1428
2015-06-16 13:30:00,25.38,25.41,25.37,25.41,856338.7978142076,9.7046,9.7161,9.7008,9.7161,856338.7978
2015-06-16 14:00:00,25.41,26.05,25.41,25.55,5270936.089332383,9.7161,9.9608,9.7161,9.7696,5270936.0893
2015-06-16 14:30:00,25.55,25.59,25.49,25.5,892349.7267759563,9.7696,9.7849,9.7466,9.7505,892349.7268
2015-06-16 15:00:00,25.5,25.52,25.47,25.49,1014820.6224756476,9.7505,9.7581,9.739,9.7466,1014820.6225
2015-06-16 15:30:00,25.49,25.51,25.45,25.47,1822444.7612259444,9.7466,9.7543,9.7313,9.739,1822444.7612
2015-06-17 09:30:00,25.46,25.63,25.4,25.51,775371.8222855786,9.7352,9.8002,9.7122,9.7543,775371.8223
2015-06-17 10:00:00,25.51,25.64,25.5,25.61,463632.69185079593,9.7543,9.804,9.7505,9.7925,463632.6919
2015-06-17 10:30:00,25.6,25.71,25.6,25.66,767982.8937990022,9.7887,9.8308,9.7887,9.8116,767982.8938
2015-06-17 11:00:00,25.65,25.68,25.58,25.58,658662.3901164172,9.8078,9.8193,9.7811,9.7811,658662.3901
2015-06-17 11:30:00,25.57,25.57,25.5,25.54,708251.3661202186,9.7772,9.7772,9.7505,9.7658,708251.3661
2015-06-17 12:00:00,25.54,25.56,25.49,25.55,557091.9458303635,9.7658,9.7734,9.7466,9.7696,557091.9458
2015-06-17 12:30:00,25.55,25.57,25.43,25.43,529876.4552150154,9.7696,9.7772,9.7237,9.7237,529876.4552
2015-06-17 13:00:00,25.43,25.46,25.41,25.42,408959.3727726301,9.7237,9.7352,9.7161,9.7199,408959.3728
2015-06-17 13:30:00,25.41,25.46,25.41,25.43,372036.11309099547,9.7161,9.7352,9.7161,9.7237,372036.1131
2015-06-17 14:00:00,25.42,25.59,25.36,25.5,640548.8239486814,9.7199,9.7849,9.6969,9.7505,640548.8239
2015-06-17 14:30:00,25.5,25.64,25.49,25.59,967084.8182466144,9.7505,9.804,9.7466,9.7849,967084.8182
2015-06-17 15:00:00,25.59,25.6,25.53,25.57,650772.1549061534,9.7849,9.7887,9.7619,9.7772,650772.1549
2015-06-17 15:30:00,25.57,25.58,25.47,25.49,1190641.4825374198,9.7772,9.7811,9.739,9.7466,1190641.4825
2015-06-18 09:30:00,25.54,25.65,25.53,25.59,994309.8123069612,9.7658,9.8078,9.7619,9.7849,994309.8123
2015-06-18 10:00:00,25.59,25.67,25.58,25.59,954989.3086243764,9.7849,9.8155,9.7811,9.7849,954989.3086
2015-06-18 10:30:00,25.59,25.62,25.52,25.61,1026557.3770491804,9.7849,9.7964,9.7581,9.7925,1026557.377
2015-06-18 11:00:00,25.61,25.69,25.6,25.68,717013.5424091233,9.7925,9.8231,9.7887,9.8193,717013.5424
2015-06-18 11:30:00,25.68,25.73,25.59,25.61,789453.5519125683,9.8193,9.8384,9.7849,9.7925,789453.5519
2015-06-18 12:00:00,25.61,25.62,25.58,25.59,671368.4960798289,9.7925,9.7964,9.7811,9.7849,671368.4961
2015-06-18 12:30:00,25.59,25.62,25.57,25.58,826619.1494416726,9.7849,9.7964,9.7772,9.7811,826619.1494
2015-06-18 13:00:00,25.58,25.62,25.55,25.57,817367.545735329,9.7811,9.7964,9.7696,9.7772,817367.5457
2015-06-18 13:30:00,25.57,25.59,25.54,25.57,612178.6647659776,9.7772,9.7849,9.7658,9.7772,612178.6648
2015-06-18 14:00:00,25.57,25.59,25.53,25.53,795918.2703730102,9.7772,9.7849,9.7619,9.7619,795918.2704
2015-06-18 14:30:00,25.53,25.6,25.53,25.59,982166.7854597291,9.7619,9.7887,9.7619,9.7849,982166.7855
2015-06-18 15:00:00,25.59,25.6,25.57,25.6,1092558.8025659302,9.7849,9.7887,9.7772,9.7887,1092558.8026
2015-06-18 15:30:00,25.59,25.6,25.54,25.54,3005426.4670943217,9.7849,9.7887,9.7658,9.7658,3005426.4671
2015-06-19 09:30:00,25.59,25.75,25.53,25.69,5515331.432644334,9.7849,9.8461,9.7619,9.8231,5515331.4326
2015-06-19 10:00:00,25.7,25.87,25.69,25.78,1722744.119743407,9.8269,9.8919,9.8231,9.8575,1722744.1197
2015-06-19 10:30:00,25.78,25.78,25.7,25.75,1124647.1846044192,9.8575,9.8575,9.8269,9.8461,1124647.1846
2015-06-19 11:00:00,25.74,25.81,25.71,25.8,1076647.659776669,9.8422,9.869,9.8308,9.8652,1076647.6598
2015-06-19 11:30:00,25.8,25.83,25.74,25.75,633364.2195295795,9.8652,9.8766,9.8422,9.8461,633364.2195
2015-06-19 12:00:00,25.75,25.78,25.68,25.7,1025519.12568306,9.8461,9.8575,9.8193,9.8269,1025519.1257
2015-06-19 12:30:00,25.7,25.72,25.65,25.67,628132.5730577335,9.8269,9.8346,9.8078,9.8155,628132.5731
2015-06-19 13:00:00,25.68,25.68,25.65,25.66,573725.3504395343,9.8193,9.8193,9.8078,9.8116,573725.3504
2015-06-19 13:30:00,25.66,25.71,25.66,25.68,565426.4670943217,9.8116,9.8308,9.8116,9.8193,565426.4671
2015-06-19 14:00:00,25.68,25.7,25.62,25.65,719120.9313376099,9.8193,9.8269,9.7964,9.8078,719120.9313
2015-06-19 14:30:00,25.65,25.7,25.64,25.66,751358.9926348302,9.8078,9.8269,9.804,9.8116,751358.9926
2015-06-19 15:00:00,25.67,25.67,25.64,25.66,813858.3986695177,9.8155,9.8155,9.804,9.8116,813858.3987
2015-06-19 15:30:00,25.66,25.81,25.66,25.74,3115994.2979330006,9.8116,9.869,9.8116,9.8422,3115994.2979
2015-06-22 09:30:00,25.92,25.96,25.79,25.91,1159669.7552862912,9.9111,9.9264,9.8614,9.9072,1159669.7553
2015-06-22 10:00:00,25.91,26.04,25.89,26.0,860356.3791874555,9.9072,9.9569,9.8996,9.9417,860356.3792
2015-06-22 10:30:00,26.0,26.0,25.89,25.93,1208037.5386077454,9.9417,9.9417,9.8996,9.9149,1208037.5386
2015-06-22 11:00:00,25.93,26.02,25.92,25.96,1292848.657638394,9.9149,9.9493,9.9111,9.9264,1292848.6576
2015-06-22 11:30:00,25.96,26.04,25.94,25.99,899826.5621287717,9.9264,9.9569,9.9187,9.9378,899826.5621
2015-06-22 12:00:00,25.99,26.0,25.91,25.92,404984.5569018769,9.9378,9.9417,9.9072,9.9111,404984.5569
2015-06-22 12:30:00,25.92,26.0,25.91,26.0,388641.0073651699,9.9111,9.9417,9.9072,9.9417,388641.0074
2015-06-22 13:00:00,26.0,26.0,25.96,25.99,459004.51413637446,9.9417,9.9417,9.9264,9.9378,459004.5141
2015-06-22 13:30:00,25.99,26.0,25.95,25.99,480403.8964124496,9.9378,9.9417,9.9225,9.9378,480403.8964
2015-06-22 14:00:00,25.99,26.01,25.97,26.01,432813.0197196484,9.9378,9.9455,9.9302,9.9455,432813.0197
2015-06-22 14:30:00,26.01,26.05,25.99,26.02,530791.1617961511,9.9455,9.9608,9.9378,9.9493,530791.1618
2015-06-22 15:00:00,26.02,26.04,25.98,25.99,636538.3701591827,9.9493,9.9569,9.934,9.9378,636538.3702
2015-06-22 15:30:00,25.99,26.01,25.95,25.99,1698842.9555713946,9.9378,9.9455,9.9225,9.9378,1698842.9556
2015-06-23 09:30:00,25.99,26.1,25.95,26.02,863782.3711095272,9.9378,9.9799,9.9225,9.9493,863782.3711
2015-06-23 10:00:00,26.02,26.03,25.89,25.89,866124.9703017344,9.9493,9.9531,9.8996,9.8996,866124.9703
2015-06-23 10:30:00,25.89,25.96,25.86,25.93,612375.861249703,9.8996,9.9264,9.8881,9.9149,612375.8612
2015-06-23 11:00:00,25.92,25.98,25.91,25.96,583734.8538845332,9.9111,9.934,9.9072,9.9264,583734.8539
2015-06-23 11:30:00,25.96,26.01,25.95,26.0,837859.3490140176,9.9264,9.9455,9.9225,9.9417,837859.349
2015-06-23 12:00:00,26.0,26.07,25.99,26.03,1083252.5540508437,9.9417,9.9684,9.9378,9.9531,1083252.5541
2015-06-23 12:30:00,26.03,26.05,26.01,26.05,760498.9308624377,9.9531,9.9608,9.9455,9.9608,760498.9309
2015-06-23 13:00:00,26.05,26.05,26.01,26.02,471425.5167498218,9.9608,9.9608,9.9455,9.9493,471425.5167
2015-06-23 13:30:00,26.02,26.04,25.98,25.98,605205.5119980993,9.9493,9.9569,9.934,9.934,605205.512
2015-06-23 14:00:00,25.99,26.01,25.96,25.96,484979.8051793776,9.9378,9.9455,9.9264,9.9264,484979.8052
2015-06-23 14:30:00,25.97,26.04,25.94,26.03,1918431.931575196,9.9302,9.9569,9.9187,9.9531,1918431.9316
2015-06-23 15:00:00,26.03,26.09,26.02,26.09,987975.766215253,9.9531,9.9761,9.9493,9.9761,987975.7662
2015-06-23 15:30:00,26.09,26.1,26.05,26.06,1486421.9529579473,9.9761,9.9799,9.9608,9.9646,1486421.953
2015-06-24 09:30:00,26.09,26.26,26.04,26.07,2536721.31147541,9.9761,10.0411,9.9569,9.9684,2536721.3115
2015-06-24 10:00:00,26.07,26.1,25.95,26.03,2025799.477310525,9.9684,9.9799,9.9225,9.9531,2025799.4773
2015-06-24 10:30:00,26.03,26.06,26.01,26.04,1423321.4540270849,9.9531,9.9646,9.9455,9.9569,1423321.454
2015-06-24 11:00:00,26.03,26.06,25.95,25.97,1501888.809693514,9.9531,9.9646,9.9225,9.9302,1501888.8097
2015-06-24 11:30:00,25.98,26.01,25.97,25.98,854457.1157044428,9.934,9.9455,9.9302,9.934,854457.1157
2015-06-24 12:00:00,25.98,25.98,25.93,25.96,1215913.5186505108,9.934,9.934,9.9149,9.9264,1215913.5187
2015-06-24 12:30:00,25.96,25.96,25.89,25.91,834989.3086243763,9.9264,9.9264,9.8996,9.9072,834989.3086
2015-06-24 13:00:00,25.91,25.94,25.9,25.91,675949.1565692563,9.9072,9.9187,9.9034,9.9072,675949.1566
2015-06-24 13:30:00,25.9,25.94,25.9,25.93,758450.9384651936,9.9034,9.9187,9.9034,9.9149,758450.9385
2015-06-24 14:00:00,25.93,25.96,25.9,25.91,794530.7674031836,9.9149,9.9264,9.9034,9.9072,794530.7674
2015-06-24 14:30:00,25.91,25.99,25.89,25.98,982211.9268234737,9.9072,9.9378,9.8996,9.934,982211.9268
2015-06-24 15:00:00,25.98,25.99,25.92,25.96,1013654.0746020433,9.934,9.9378,9.9111,9.9264,1013654.0746
2015-06-24 15:30:00,25.96,26.0,25.91,25.93,2728006.652411499,9.9264,9.9417,9.9072,9.9149,2728006.6524
2015-06-25 09:30:00,25.96,26.03,25.88,25.97,1999489.189831314,9.9264,9.9531,9.8958,9.9302,1999489.1898
2015-06-25 10:00:00,25.97,26.03,25.96,25.97,1928256.117842718,9.9302,9.9531,9.9264,9.9302,1928256.1178
2015-06-25 10:30:00,25.97,26.03,25.94,26.02,1240199.572344975,9.9302,9.9531,9.9187,9.9493,1240199.5723
2015-06-25 11:00:00,26.03,26.05,26.02,26.04,862373.4853884534,9.9531,9.9608,9.9493,9.9569,862373.4854
2015-06-25 11:30:00,26.04,26.09,26.0,26.05,726438.5839866952,9.9569,9.9761,9.9417,9.9608,726438.584
2015-06-25 12:00:00,26.06,26.08,26.02,26.02,1014473.7467331908,9.9646,9.9722,9.9493,9.9493,1014473.7467
2015-06-25 12:30:00,26.02,26.06,26.01,26.06,401815.1579947731,9.9493,9.9646,9.9455,9.9646,401815.158
2015-06-25 13:00:00,26.05,26.1,26.05,26.09,428976.003801378,9.9608,9.9799,9.9608,9.9761,428976.0038
2015-06-25 13:30:00,26.09,26.09,26.01,26.03,671389.8788310763,9.9761,9.9761,9.9455,9.9531,671389.8788
2015-06-25 14:00:00,26.03,26.03,25.88,25.9,616600.142551675,9.9531,9.9531,9.8958,9.9034,616600.1426
2015-06-25 14:30:00,25.9,25.97,25.9,25.97,522245.18888096936,9.9034,9.9302,9.9034,9.9302,522245.1889
2015-06-25 15:00:00,25.97,26.01,25.96,26.0,793112.378237111,9.9302,9.9455,9.9264,9.9417,793112.3782
2015-06-25 15:30:00,26.0,26.0,25.92,25.92,1862615.823235923,9.9417,9.9417,9.9111,9.9111,1862615.8232
2015-06-26 09:30:00,25.93,25.97,25.77,25.95,707331.9078165835,9.9149,9.9302,9.8537,9.9225,707331.9078
2015-06-26 10:00:00,25.95,25.97,25.82,25.86,621423.1408885721,9.9225,9.9302,9.8728,9.8881,621423.1409
2015-06-26 10:30:00,25.86,25.91,25.77,25.78,821249.7030173438,9.8881,9.9072,9.8537,9.8575,821249.703
2015-06-26 11:00:00,25.78,25.8,25.72,25.72,681031.1237823712,9.8575,9.8652,9.8346,9.8346,681031.1238
2015-06-26 11:30:00,25.73,25.77,25.7,25.75,694554.5260156807,9.8384,9.8537,9.8269,9.8461,694554.526
2015-06-26 12:00:00,25.76,25.78,25.73,25.76,528995.0106913756,9.8499,9.8575,9.8384,9.8499,528995.0107
2015-06-26 12:30:00,25.76,25.77,25.62,25.62,800292.2309337135,9.8499,9.8537,9.7964,9.7964,800292.2309
2015-06-26 13:00:00,25.62,25.66,25.55,25.64,895400.332620575,9.7964,9.8116,9.7696,9.804,895400.3326
2015-06-26 13:30:00,25.64,25.7,25.63,25.66,302639.5818484201,9.804,9.8269,9.8002,9.8116,302639.5818
2015-06-26 14:00:00,25.66,25.67,25.62,25.65,591986.2200047517,9.8116,9.8155,9.7964,9.8078,591986.22
2015-06-26 14:30:00,25.65,25.65,25.59,25.62,809850.3207412687,9.8078,9.8078,9.7849,9.7964,809850.3207
2015-06-26 15:00:00,25.62,25.71,25.61,25.7,864428.6053694464,9.7964,9.8308,9.7925,9.8269,864428.6054
2015-06-26 15:30:00,25.7,25.71,25.64,25.7,1611204.5616535994,9.8269,9.8308,9.804,9.8269,1611204.5617
2015-06-29 09:30:00,25.53,25.6,25.37,25.39,3160874.316939891,9.7619,9.7887,9.7008,9.7084,3160874.3169
2015-06-29 10:00:00,25.38,25.46,25.26,25.27,1678826.3245426468,9.7046,9.7352,9.6587,9.6625,1678826.3245
2015-06-29 10:30:00,25.26,25.33,25.22,25.23,1835409.8360655736,9.6587,9.6855,9.6434,9.6472,1835409.8361
2015-06-29 11:00:00,25.23,25.25,25.16,25.21,1957034.9251603708,9.6472,9.6549,9.6205,9.6396,1957034.9252
2015-06-29 11:30:00,25.21,25.22,25.15,25.18,1281187.9306248515,9.6396,9.6434,9.6166,9.6281,1281187.9306
2015-06-29 12:00:00,25.18,25.23,25.12,25.16,1363720.598717035,9.6281,9.6472,9.6052,9.6205,1363720.5987
2015-06-29 12:30:00,25.15,25.15,25.08,25.09,1073632.691850796,9.6166,9.6166,9.5899,9.5937,1073632.6919
2015-06-29 13:00:00,25.09,25.12,25.05,25.07,1395253.0292230933,9.5937,9.6052,9.5784,9.586,1395253.0292
2015-06-29 13:30:00,25.07,25.09,25.0,25.04,2077638.3939177955,9.586,9.5937,9.5593,9.5746,2077638.3939
2015-06-29 14:00:00,25.04,25.04,24.91,24.92,2446951.770016631,9.5746,9.5746,9.5249,9.5287,2446951.77
2015-06-29 14:30:00,24.92,25.04,24.88,25.01,2829750.534568781,9.5287,9.5746,9.5134,9.5631,2829750.5346
2015-06-29 15:00:00,25.01,25.1,25.0,25.06,4061492.0408648136,9.5631,9.5975,9.5593,9.5822,4061492.0409
2015-06-29 15:30:00,25.06,25.09,24.96,24.99,5137267.759562842,9.5822,9.5937,9.544,9.5555,5137267.7596
2015-06-30 09:30:00,25.28,25.28,25.0,25.03,1751651.2235685436,9.6663,9.6663,9.5593,9.5708,1751651.2236
2015-06-30 10:00:00,25.03,25.22,25.02,25.22,1317039.67688287,9.5708,9.6434,9.5669,9.6434,1317039.6769
2015-06-30 10:30:00,25.21,25.3,25.13,25.28,1416241.38750297,9.6396,9.674,9.609,9.6663,1416241.3875
2015-06-30 11:00:00,25.28,25.37,25.25,25.28,890156.8068424804,9.6663,9.7008,9.6549,9.6663,890156.8068
2015-06-30 11:30:00,25.28,25.3,25.21,25.22,601800.9028272749,9.6663,9.674,9.6396,9.6434,601800.9028
2015-06-30 12:00:00,25.22,25.28,25.2,25.2,769928.724162509,9.6434,9.6663,9.6358,9.6358,769928.7242
2015-06-30 12:30:00,25.21,25.32,25.2,25.31,812387.7405559516,9.6396,9.6816,9.6358,9.6778,812387.7406
2015-06-30 13:00:00,25.31,25.36,25.26,25.34,814454.7398431932,9.6778,9.6969,9.6587,9.6893,814454.7398
2015-06-30 13:30:00,25.34,25.45,25.31,25.41,1009907.3414112616,9.6893,9.7313,9.6778,9.7161,1009907.3414
2015-06-30 14:00:00,25.42,25.51,25.4,25.42,1290812.5445473986,9.7199,9.7543,9.7122,9.7199,1290812.5445
2015-06-30 14:30:00,25.42,25.43,25.35,25.38,1338695.652173913,9.7199,9.7237,9.6931,9.7046,1338695.6522
2015-06-30 15:00:00,25.37,25.4,25.33,25.38,1277032.549299121,9.7008,9.7122,9.6855,9.7046,1277032.5493
2015-06-30 15:30:00,25.37,25.47,25.35,25.36,3700974.103112378,9.7008,9.739,9.6931,9.6969,3700974.1031
2015-07-01 09:30:00,25.67,25.67,25.45,25.57,1961173.6754573528,9.8155,9.8155,9.7313,9.7772,1961173.6755
2015-07-01 10:00:00,25.58,25.58,25.4,25.43,1279980.9931100025,9.7811,9.7811,9.7122,9.7237,1279980.9931
2015-07-01 10:30:00,25.43,25.43,25.25,25.31,1044737.4673319078,9.7237,9.7237,9.6549,9.6778,1044737.4673
2015-07-01 11:00:00,25.32,25.33,25.28,25.3,800456.1653599429,9.6816,9.6855,9.6663,9.674,800456.1654
2015-07-01 11:30:00,25.3,25.34,25.28,25.33,836562.1287716797,9.674,9.6893,9.6663,9.6855,836562.1288
2015-07-01 12:00:00,25.33,25.36,25.29,25.3,643133.7609883583,9.6855,9.6969,9.6702,9.674,643133.761
2015-07-01 12:30:00,25.31,25.32,25.22,25.26,960201.9482062248,9.6778,9.6816,9.6434,9.6587,960201.9482
2015-07-01 13:00:00,25.26,25.3,25.18,25.3,1365409.836065574,9.6587,9.674,9.6281,9.674,1365409.8361
2015-07-01 13:30:00,25.3,25.44,25.3,25.35,850394.3929674507,9.674,9.7275,9.674,9.6931,850394.393
2015-07-01 14:00:00,25.35,25.36,25.3,25.33,804217.1537182229,9.6931,9.6969,9.674,9.6855,804217.1537
2015-07-01 14:30:00,25.33,25.36,25.3,25.36,789645.9966737942,9.6855,9.6969,9.674,9.6969,789645.9967
2015-07-01 15:00:00,25.36,25.46,25.36,25.46,2987664.528391542,9.6969,9.7352,9.6969,9.7352,2987664.5284
2015-07-01 15:30:00,25.46,25.5,25.39,25.43,3312805.8921358995,9.7352,9.7505,9.7084,9.7237,3312805.8921
2015-07-02 09:30:00,25.75,26.19,25.7,25.75,7412254.692325968,9.8461,10.0143,9.8269,9.8461,7412254.6923
2015-07-02 10:00:00,25.75,25.77,25.58,25.58,1665818.4842005228,9.8461,9.8537,9.7811,9.7811,1665818.4842
2015-07-02 10:30:00,25.58,25.64,25.49,25.63,1589284.865763839,9.7811,9.804,9.7466,9.8002,1589284.8658
2015-07-02 11:00:00,25.62,25.62,25.44,25.5,1829432.169161321,9.7964,9.7964,9.7275,9.7505,1829432.1692
2015-07-02 11:30:00,25.5,25.62,25.5,25.55,1071004.9893086243,9.7505,9.7964,9.7505,9.7696,1071004.9893
2015-07-02 12:00:00,25.55,25.56,25.43,25.47,1768429.5557139462,9.7696,9.7734,9.7237,9.739,1768429.5557
2015-07-02 12:30:00,25.47,25.71,25.46,25.68,1891610.833927299,9.739,9.8308,9.7352,9.8193,1891610.8339
2015-07-02 13:00:00,25.68,25.79,25.65,25.78,1655844.6186742694,9.8193,9.8614,9.8078,9.8575,1655844.6187
2015-07-02 13:30:00,25.77,25.91,25.77,25.86,1847025.421715372,9.8537,9.9072,9.8537,9.8881,1847025.4217
2015-07-02 14:00:00,25.86,26.05,25.86,25.96,2432124.0199572346,9.8881,9.9608,9.8881,9.9264,2432124.02
2015-07-02 14:30:00,25.96,25.96,25.83,25.89,1415766.2152530293,9.9264,9.9264,9.8766,9.8996,1415766.2153
2015-07-02 15:00:00,25.89,26.03,25.84,26.01,1932162.0337372296,9.8996,9.9531,9.8805,9.9455,1932162.0337
2015-07-02 15:30:00,26.01,26.1,25.95,26.03,4985744.832501782,9.9455,9.9799,9.9225,9.9531,4985744.8325
2015-07-06 09:30:00,25.86,26.25,25.75,26.0,5174416.726063198,9.8881,10.0372,9.8461,9.9417,5174416.7261
2015-07-06 10:00:00,26.0,26.08,25.88,25.96,3099263.483012592,9.9417,9.9722,9.8958,9.9264,3099263.483
2015-07-06 10:30:00,25.96,26.14,25.91,26.05,2125647.422190544,9.9264,9.9952,9.9072,9.9608,2125647.4222
2015-07-06 11:00:00,26.05,26.06,25.9,25.9,2420411.0239961985,9.9608,9.9646,9.9034,9.9034,2420411.024
2015-07-06 11:30:00,25.9,25.94,25.86,25.92,1997552.862912806,9.9034,9.9187,9.8881,9.9111,1997552.8629
2015-07-06 12:00:00,25.92,25.94,25.82,25.85,2583903.540033262,9.9111,9.9187,9.8728,9.8843,2583903.54
2015-07-06 12:30:00,25.85,25.91,25.81,25.9,1515709.1945830365,9.8843,9.9072,9.869,9.9034,1515709.1946
2015-07-06 13:00:00,25.9,25.98,25.88,25.96,1835426.4670943213,9.9034,9.934,9.8958,9.9264,1835426.4671
2015-07-06 13:30:00,25.96,26.03,25.94,25.95,1806889.9976241388,9.9264,9.9531,9.9187,9.9225,1806889.9976
2015-07-06 14:00:00,25.95,26.02,25.87,25.89,1530898.075552388,9.9225,9.9493,9.8919,9.8996,1530898.0756
2015-07-06 14:30:00,25.89,25.94,25.83,25.84,1824053.2192919927,9.8996,9.9187,9.8766,9.8805,1824053.2193
2015-07-06 15:00:00,25.83,25.9,25.83,25.87,1512219.054407223,9.8766,9.9034,9.8766,9.8919,1512219.0544
2015-07-06 15:30:00,25.87,26.01,25.87,25.99,3377004.0389641244,9.8919,9.9455,9.8919,9.9378,3377004.039
2015-07-07 09:30:00,26.32,26.39,25.84,25.89,5010833.9272986455,10.064,10.0908,9.8805,9.8996,5010833.9273
2015-07-07 10:00:00,25.89,25.89,25.72,25.82,3315131.8602993586,9.8996,9.8996,9.8346,9.8728,3315131.8603
2015-07-07 10:30:00,25.82,25.92,25.76,25.84,2739422.665716322,9.8728,9.9111,9.8499,9.8805,2739422.6657
2015-07-07 11:00:00,25.84,25.87,25.78,25.85,1621171.2995961036,9.8805,9.8919,9.8575,9.8843,1621171.2996
2015-07-07 11:30:00,25.85,25.97,25.83,25.93,2767735.804229033,9.8843,9.9302,9.8766,9.9149,2767735.8042
2015-07-07 12:00:00,25.93,25.93,25.84,25.86,1904148.2537419808,9.9149,9.9149,9.8805,9.8881,1904148.2537
2015-07-07 12:30:00,25.86,25.9,25.85,25.87,1641304.347826087,9.8881,9.9034,9.8843,9.8919,1641304.3478
2015-07-07 13:00:00,25.87,25.97,25.86,25.96,2083202.6609646,9.8919,9.9302,9.8881,9.9264,2083202.661
2015-07-07 13:30:00,25.96,26.01,25.91,26.0,1444732.7156094084,9.9264,9.9455,9.9072,9.9417,1444732.7156
2015-07-07 14:00:00,26.0,26.06,25.97,26.05,2118795.4383464004,9.9417,9.9646,9.9302,9.9608,2118795.4383
2015-07-07 14:30:00,26.05,26.22,26.03,26.18,4316008.553100499,9.9608,10.0258,9.9531,10.0105,4316008.5531
2015-07-07 15:00:00,26.18,26.23,26.1,26.16,2680225.7068187217,10.0105,10.0296,9.9799,10.0028,2680225.7068
2015-07-07 15:30:00,26.16,26.16,26.07,26.08,5243490.140175814,10.0028,10.0028,9.9684,9.9722,5243490.1402
2015-07-08 09:30:00,25.89,25.98,25.79,25.85,2117312.900926586,9.8996,9.934,9.8614,9.8843,2117312.9009
2015-07-08 10:00:00,25.85,25.86,25.63,25.67,2519527.203611309,9.8843,9.8881,9.8002,9.8155,2519527.2036
2015-07-08 10:30:00,25.67,25.8,25.64,25.75,1927265.383701592,9.8155,9.8652,9.804,9.8461,1927265.3837
2015-07-08 11:00:00,25.75,25.78,25.65,25.78,2805597.5291043003,9.8461,9.8575,9.8078,9.8575,2805597.5291
2015-07-08 11:30:00,25.78,25.89,25.71,25.76,1594918.0327868853,9.8575,9.8996,9.8308,9.8499,1594918.0328
2015-07-08 12:00:00,25.76,25.89,25.74,25.87,845566.6429080542,9.8499,9.8996,9.8422,9.8919,845566.6429
2015-07-08 12:30:00,25.87,25.91,25.76,25.89,2398607.745307674,9.8919,9.9072,9.8499,9.8996,2398607.7453
2015-07-08 13:00:00,25.9,25.92,25.84,25.92,1175851.7462580183,9.9034,9.9111,9.8805,9.9111,1175851.7463
2015-07-08 13:30:00,25.92,25.93,25.87,25.89,1050370.6343549537,9.9111,9.9149,9.8919,9.8996,1050370.6344
2015-07-08 14:00:00,25.89,25.92,25.85,25.86,1230382.5136612025,9.8996,9.9111,9.8843,9.8881,1230382.5137
2015-07-08 14:30:00,25.86,25.87,25.76,25.8,1878774.0555951528,9.8881,9.8919,9.8499,9.8652,1878774.0556
2015-07-08 15:00:00,25.8,25.92,25.78,25.79,2294057.9710144927,9.8652,9.9111,9.8575,9.8614,2294057.971
2015-07-08 15:30:00,25.79,25.85,25.62,25.67,5634145.877880732,9.8614,9.8843,9.7964,9.8155,5634145.8779
2015-07-09 09:30:00,26.06,26.15,25.91,26.1,2053943.9296745071,9.9646,9.999,9.9072,9.9799,2053943.9297
2015-07-09 10:00:00,26.1,26.23,26.06,26.07,1754632.929436921,9.9799,10.0296,9.9646,9.9684,1754632.9294
2015-07-09 10:30:00,26.07,26.15,26.05,26.13,1110902.8272748871,9.9684,9.999,9.9608,9.9914,1110902.8273
2015-07-09 11:00:00,26.13,26.22,26.13,26.17,1199351.389878831,9.9914,10.0258,9.9914,10.0067,1199351.3899
2015-07-09 11:30:00,26.17,26.21,26.04,26.05,1599334.7588500832,10.0067,10.022,9.9569,9.9608,1599334.7589
2015-07-09 12:00:00,26.05,26.06,25.99,25.99,772468.5198384414,9.9608,9.9646,9.9378,9.9378,772468.5198
2015-07-09 12:30:00,25.99,26.04,25.95,26.02,788766.9280114041,9.9378,9.9569,9.9225,9.9493,788766.928
2015-07-09 13:00:00,26.02,26.06,25.98,26.05,1084164.884770729,9.9493,9.9646,9.934,9.9608,1084164.8848
2015-07-09 13:30:00,26.05,26.16,26.05,26.16,1041907.8165835117,9.9608,10.0028,9.9608,10.0028,1041907.8166
2015-07-09 14:00:00,26.15,26.18,26.12,26.14,1190822.047992397,9.999,10.0105,9.9875,9.9952,1190822.048
2015-07-09 14:30:00,26.14,26.2,26.1,26.18,1085362.3188405798,9.9952,10.0181,9.9799,10.0105,1085362.3188
2015-07-09 15:00:00,26.18,26.23,26.12,26.12,1897647.897362794,10.0105,10.0296,9.9875,9.9875,1897647.8974
2015-07-09 15:30:00,26.12,26.13,25.98,26.0,2688562.603943929,9.9875,9.9914,9.934,9.9417,2688562.6039
2015-07-10 09:30:00,26.24,26.3,26.02,26.04,2531059.634117368,10.0334,10.0564,9.9493,9.9569,2531059.6341
2015-07-10 10:00:00,26.03,26.07,25.88,25.92,1716445.7115704443,9.9531,9.9684,9.8958,9.9111,1716445.7116
2015-07-10 10:30:00,25.92,25.97,25.87,25.92,1825084.3430743648,9.9111,9.9302,9.8919,9.9111,1825084.3431
2015-07-10 11:00:00,25.92,26.12,25.91,26.02,1532468.5198384414,9.9111,9.9875,9.9072,9.9493,1532468.5198
2015-07-10 11:30:00,26.02,26.13,26.0,26.1,1026203.3737229746,9.9493,9.9914,9.9417,9.9799,1026203.3737
2015-07-10 12:00:00,26.1,26.14,26.07,26.13,814335.946780708,9.9799,9.9952,9.9684,9.9914,814335.9468
2015-07-10 12:30:00,26.13,26.13,26.07,26.1,828733.6659539083,9.9914,9.9914,9.9684,9.9799,828733.666
2015-07-10 13:00:00,26.1,26.11,26.01,26.04,588538.8453314326,9.9799,9.9837,9.9455,9.9569,588538.8453
2015-07-10 13:30:00,26.04,26.05,25.96,25.99,608344.0247089571,9.9569,9.9608,9.9264,9.9378,608344.0247
2015-07-10 14:00:00,25.99,26.1,25.99,26.09,928574.4832501782,9.9378,9.9799,9.9378,9.9761,928574.4833
2015-07-10 14:30:00,26.09,26.23,26.07,26.19,1198638.6315039203,9.9761,10.0296,9.9684,10.0143,1198638.6315
2015-07-10 15:00:00,26.19,26.26,26.18,26.26,1093806.1297220243,10.0143,10.0411,10.0105,10.0411,1093806.1297
2015-07-10 15:30:00,26.26,26.3,26.23,26.25,3039812.3069612733,10.0411,10.0564,10.0296,10.0372,3039812.307
2015-07-13 09:30:00,26.27,26.64,26.26,26.59,3905067.712045617,10.0449,10.1864,10.0411,10.1673,3905067.712
2015-07-13 10:00:00,26.58,26.83,26.58,26.66,3778085.05583274,10.1634,10.259,10.1634,10.194,3778085.0558
2015-07-13 10:30:00,26.66,26.77,26.6,26.74,2505901.6393442624,10.194,10.2361,10.1711,10.2246,2505901.6393
2015-07-13 11:00:00,26.74,26.76,26.56,26.62,2444245.6640532194,10.2246,10.2323,10.1558,10.1787,2444245.6641
2015-07-13 11:30:00,26.62,26.69,26.58,26.59,2103784.746970777,10.1787,10.2055,10.1634,10.1673,2103784.747
2015-07-13 12:00:00,26.59,26.74,26.53,26.71,2100964.59966738,10.1673,10.2246,10.1443,10.2131,2100964.5997
2015-07-13 12:30:00,26.71,26.76,26.65,26.69,1023055.357567118,10.2131,10.2323,10.1902,10.2055,1023055.3576
2015-07-13 13:00:00,26.69,26.74,26.63,26.66,989501.0691375624,10.2055,10.2246,10.1825,10.194,989501.0691
2015-07-13 13:30:00,26.66,26.72,26.66,26.72,882119.2682347351,10.194,10.217,10.194,10.217,882119.2682
2015-07-13 14:00:00,26.72,26.73,26.65,26.67,1168911.855547636,10.217,10.2208,10.1902,10.1978,1168911.8555
2015-07-13 14:30:00,26.68,26.72,26.65,26.71,987431.6939890712,10.2017,10.217,10.1902,10.2131,987431.694
2015-07-13 15:00:00,26.71,26.71,26.65,26.71,1614887.1465906391,10.2131,10.2131,10.1902,10.2131,1614887.1466
2015-07-13 15:30:00,26.71,26.74,26.67,26.71,3347417.438821573,10.2131,10.2246,10.1978,10.2131,3347417.4388
2015-07-14 09:30:00,26.71,27.01,26.67,26.83,2195243.525778095,10.2131,10.3278,10.1978,10.259,2195243.5258
2015-07-14 10:00:00,26.83,26.96,26.83,26.91,1573262.0574958422,10.259,10.3087,10.259,10.2896,1573262.0575
2015-07-14 10:30:00,26.91,27.0,26.9,26.94,1874286.0536944645,10.2896,10.324,10.2858,10.3011,1874286.0537
2015-07-14 11:00:00,26.94,27.0,26.92,27.0,2017602.7559990496,10.3011,10.324,10.2934,10.324,2017602.756
2015-07-14 11:30:00,27.0,27.06,26.98,26.99,1245528.629128059,10.324,10.347,10.3164,10.3202,1245528.6291
2015-07-14 12:00:00,26.99,27.0,26.92,26.95,1146478.97362794,10.3202,10.324,10.2934,10.3049,1146478.9736
2015-07-14 12:30:00,26.95,26.99,26.91,26.95,1014205.2744119744,10.3049,10.3202,10.2896,10.3049,1014205.2744
2015-07-14 13:00:00,26.95,26.96,26.74,26.9,1418348.7764314564,10.3049,10.3087,10.2246,10.2858,1418348.7764
2015-07-14 13:30:00,26.9,26.91,26.82,26.85,971684.4856260394,10.2858,10.2896,10.2552,10.2667,971684.4856
2015-07-14 14:00:00,26.85,26.88,26.83,26.88,932644.3335709196,10.2667,10.2781,10.259,10.2781,932644.3336
2015-07-14 14:30:00,26.88,26.9,26.85,26.87,1028393.9177952008,10.2781,10.2858,10.2667,10.2743,1028393.9178
2015-07-14 15:00:00,26.86,26.89,26.84,26.89,1084507.0087906867,10.2705,10.282,10.2628,10.282,1084507.0088
2015-07-14 15:30:00,26.88,26.9,26.76,26.77,3636255.642670468,10.2781,10.2858,10.2323,10.2361,3636255.6427
2015-07-15 09:30:00,26.82,26.99,26.73,26.98,3261225.944404847,10.2552,10.3202,10.2208,10.3164,3261225.9444
2015-07-15 10:00:00,26.97,26.97,26.75,26.79,2540087.906866239,10.3126,10.3126,10.2284,10.2437,2540087.9069
2015-07-15 10:30:00,26.79,26.87,26.78,26.87,1649463.0553575673,10.2437,10.2743,10.2399,10.2743,1649463.0554
2015-07-15 11:00:00,26.87,27.02,26.86,27.0,2876961.27346163,10.2743,10.3317,10.2705,10.324,2876961.2735
2015-07-15 11:30:00,27.0,27.03,26.85,26.89,1937403.1836540743,10.324,10.3355,10.2667,10.282,1937403.1837
2015-07-15 12:00:00,26.89,26.95,26.83,26.83,1103962.9365645046,10.282,10.3049,10.259,10.259,1103962.9366
2015-07-15 12:30:00,26.83,26.86,26.79,26.83,968260.8695652174,10.259,10.2705,10.2437,10.259,968260.8696
2015-07-15 13:00:00,26.83,26.88,26.82,26.84,953673.0814920408,10.259,10.2781,10.2552,10.2628,953673.0815
2015-07-15 13:30:00,26.84,26.85,26.75,26.77,1378683.7728676645,10.2628,10.2667,10.2284,10.2361,1378683.7729
2015-07-15 14:00:00,26.77,26.79,26.71,26.74,1478260.8695652175,10.2361,10.2437,10.2131,10.2246,1478260.8696
2015-07-15 14:30:00,26.73,26.74,26.63,26.68,1820845.8066048943,10.2208,10.2246,10.1825,10.2017,1820845.8066
2015-07-15 15:00:00,26.69,26.71,26.61,26.66,2341910.1924447613,10.2055,10.2131,10.1749,10.194,2341910.1924
2015-07-15 15:30:00,26.66,26.73,26.63,26.73,3927434.069850321,10.194,10.2208,10.1825,10.2208,3927434.0699
2015-07-16 09:30:00,27.51,28.05,27.36,27.99,9515048.705155618,10.519,10.7255,10.4617,10.7026,9515048.7052
2015-07-16 10:00:00,27.99,28.08,27.89,27.91,5415184.129246852,10.7026,10.737,10.6643,10.672,5415184.1292
2015-07-16 10:30:00,27.91,27.91,27.76,27.78,4939249.227845094,10.672,10.672,10.6146,10.6223,4939249.2278
2015-07-16 11:00:00,27.78,27.9,27.78,27.86,2471361.36849608,10.6223,10.6682,10.6223,10.6529,2471361.3685
2015-07-16 11:30:00,27.86,27.87,27.6,27.65,3201309.099548586,10.6529,10.6567,10.5534,10.5726,3201309.0995
2015-07-16 12:00:00,27.65,27.7,27.56,27.68,3401508.6718935617,10.5726,10.5917,10.5382,10.584,3401508.6719
2015-07-16 12:30:00,27.68,27.7,27.58,27.59,2354659.063910668,10.584,10.5917,10.5458,10.5496,2354659.0639
2015-07-16 13:00:00,27.59,27.66,27.54,27.55,3677859.3490140177,10.5496,10.5764,10.5305,10.5343,3677859.349
2015-07-16 13:30:00,27.55,27.59,27.49,27.5,3118562.603943929,10.5343,10.5496,10.5114,10.5152,3118562.6039
2015-07-16 14:00:00,27.5,27.57,27.45,27.53,2750824.423853647,10.5152,10.542,10.4961,10.5267,2750824.4239
2015-07-16 14:30:00,27.53,27.64,27.53,27.59,3878643.38322642,10.5267,10.5687,10.5267,10.5496,3878643.3832
2015-07-16 15:00:00,27.59,27.6,27.52,27.57,4350014.255167498,10.5496,10.5534,10.5229,10.542,4350014.2552
2015-07-16 15:30:00,27.57,27.65,27.53,27.61,9448382.038488952,10.542,10.5726,10.5267,10.5573,9448382.0385
2015-07-17 09:30:00,27.65,27.82,27.43,27.61,6477740.555951533,10.5726,10.6376,10.4884,10.5573,6477740.556
2015-07-17 10:00:00,27.6,27.67,27.46,27.48,3518909.4796863864,10.5534,10.5802,10.4999,10.5076,3518909.4797
2015-07-17 10:30:00,27.48,27.59,27.44,27.46,4594193.395105726,10.5076,10.5496,10.4923,10.4999,4594193.3951
2015-07-17 11:00:00,27.46,27.55,27.34,27.49,3836110.715134236,10.4999,10.5343,10.454,10.5114,3836110.7151
2015-07-17 11:30:00,27.49,27.56,27.38,27.39,2721071.513423616,10.5114,10.5382,10.4693,10.4731,2721071.5134
2015-07-17 12:00:00,27.39,27.48,27.3,27.47,2571701.116654787,10.4731,10.5076,10.4387,10.5037,2571701.1167
2015-07-17 12:30:00,27.46,27.54,27.44,27.53,2087985.269660252,10.4999,10.5305,10.4923,10.5267,2087985.2697
2015-07-17 13:00:00,27.53,27.54,27.41,27.43,1920109.2896174863,10.5267,10.5305,10.4808,10.4884,1920109.2896
2015-07-17 13:30:00,27.43,27.52,27.4,27.52,2267507.7215490616,10.4884,10.5229,10.477,10.5229,2267507.7215
2015-07-17 14:00:00,27.52,27.84,27.48,27.83,4022995.961035876,10.5229,10.6452,10.5076,10.6414,4022995.961
2015-07-17 14:30:00,27.83,28.07,27.8,28.07,4568783.5590401525,10.6414,10.7332,10.6299,10.7332,4568783.559
2015-07-17 15:00:00,28.07,28.07,27.92,27.97,3727531.480161559,10.7332,10.7332,10.6758,10.6949,3727531.4802
2015-07-17 15:30:00,27.97,28.09,27.86,27.92,10555768.59111428,10.6949,10.7408,10.6529,10.6758,10555768.5911
2015-07-20 09:30:00,26.95,27.97,26.58,27.75,6279281.0,24.1518,25.0659,23.8202,24.8687,6279281.0
2015-07-20 10:00:00,27.76,28.48,27.65,28.34,3672781.0,24.8777,25.5229,24.7791,25.3975,3672781.0
2015-07-20 10:30:00,28.33,28.47,28.08,28.42,2724306.0,25.3885,25.514,25.1645,25.4692,2724306.0
2015-07-20 11:00:00,28.41,28.6,28.31,28.53,3288431.0,25.4602,25.6305,25.3706,25.5677,3288431.0
2015-07-20 11:30:00,28.53,28.69,28.39,28.69,1873290.0,25.5677,25.7111,25.4423,25.7111,1873290.0
2015-07-20 12:00:00,28.69,29.03,28.6,28.83,1966313.0,25.7111,26.0158,25.6305,25.8366,1966313.0
2015-07-20 12:30:00,28.83,29.35,28.83,29.2,2017375.0,25.8366,26.3026,25.8366,26.1682,2017375.0
2015-07-20 13:00:00,29.2,29.2,28.9,28.98,1760585.0,26.1682,26.1682,25.8993,25.971,1760585.0
2015-07-20 13:30:00,28.98,28.99,28.67,28.68,2026269.0,25.971,25.98,25.6932,25.7022,2026269.0
2015-07-20 14:00:00,28.67,28.83,28.64,28.79,1410846.0,25.6932,25.8366,25.6663,25.8007,1410846.0
2015-07-20 14:30:00,28.78,28.89,28.7,28.75,1402536.0,25.7918,25.8904,25.7201,25.7649,1402536.0
2015-07-20 15:00:00,28.75,28.76,28.62,28.66,1972692.0,25.7649,25.7739,25.6484,25.6842,1972692.0
2015-07-20 15:30:00,28.66,28.72,28.5,28.56,3718492.0,25.6842,25.738,25.5408,25.5946,3718492.0
2015-07-21 09:30:00,28.15,28.53,27.98,28.39,6029333.0,25.2272,25.5677,25.0748,25.4423,6029333.0
2015-07-21 10:00:00,28.4,28.65,28.4,28.54,4274283.0,25.4512,25.6753,25.4512,25.5767,4274283.0
2015-07-21 10:30:00,28.55,28.61,28.51,28.59,3190958.0,25.5857,25.6394,25.5498,25.6215,3190958.0
2015-07-21 11:00:00,28.59,28.61,28.5,28.54,2757706.0,25.6215,25.6394,25.5408,25.5767,2757706.0
2015-07-21 11:30:00,28.54,28.62,28.53,28.6,2166314.0,25.5767,25.6484,25.5677,25.6305,2166314.0
2015-07-21 12:00:00,28.59,28.89,28.56,28.87,2739399.0,25.6215,25.8904,25.5946,25.8724,2739399.0
2015-07-21 12:30:00,28.87,28.93,28.82,28.9,1023611.0,25.8724,25.9262,25.8276,25.8993,1023611.0
2015-07-21 13:00:00,28.89,28.99,28.77,28.8,1566176.0,25.8904,25.98,25.7828,25.8097,1566176.0
2015-07-21 13:30:00,28.8,28.81,28.66,28.66,884118.0,25.8097,25.8187,25.6842,25.6842,884118.0
2015-07-21 14:00:00,28.66,28.67,28.55,28.65,3238068.0,25.6842,25.6932,25.5857,25.6753,3238068.0
2015-07-21 14:30:00,28.65,28.72,28.62,28.7,3011724.0,25.6753,25.738,25.6484,25.7201,3011724.0
2015-07-21 15:00:00,28.7,28.72,28.59,28.64,2063665.0,25.7201,25.738,25.6215,25.6663,2063665.0
2015-07-21 15:30:00,28.64,28.73,28.57,28.6,7184789.0,25.6663,25.747,25.6036,25.6305,7184789.0
2015-07-22 09:30:00,28.4,28.81,28.2,28.55,4433996.0,25.4512,25.8187,25.272,25.5857,4433996.0
2015-07-22 10:00:00,28.55,28.57,28.46,28.49,3948028.0,25.5857,25.6036,25.505,25.5319,3948028.0
2015-07-22 10:30:00,28.49,28.55,28.49,28.5,1687827.0,25.5319,25.5857,25.5319,25.5408,1687827.0
2015-07-22 11:00:00,28.51,28.53,28.47,28.49,1370564.0,25.5498,25.5677,25.514,25.5319,1370564.0
2015-07-22 11:30:00,28.48,28.51,28.42,28.43,1580344.0,25.5229,25.5498,25.4692,25.4781,1580344.0
2015-07-22 12:00:00,28.44,28.5,28.24,28.31,5064531.0,25.4871,25.5408,25.3078,25.3706,5064531.0
2015-07-22 12:30:00,28.31,28.42,28.3,28.4,1376424.0,25.3706,25.4692,25.3616,25.4512,1376424.0
2015-07-22 13:00:00,28.4,28.46,28.34,28.45,917688.0,25.4512,25.505,25.3975,25.496,917688.0
2015-07-22 13:30:00,28.45,28.47,28.44,28.46,1943586.0,25.496,25.514,25.4871,25.505,1943586.0
2015-07-22 14:00:00,28.46,28.5,28.42,28.45,1662204.0,25.505,25.5408,25.4692,25.496,1662204.0
2015-07-22 14:30:00,28.46,28.53,28.45,28.5,1977917.0,25.505,25.5677,25.496,25.5408,1977917.0
2015-07-22 15:00:00,28.51,28.51,28.41,28.42,2116105.0,25.5498,25.5498,25.4602,25.4692,2116105.0
2015-07-22 15:30:00,28.42,28.45,28.4,28.43,3390890.0,25.4692,25.496,25.4512,25.4781,3390890.0
2015-07-23 09:30:00,28.31,28.55,28.12,28.51,3553366.0,25.3706,25.5857,25.2003,25.5498,3553366.0
2015-07-23 10:00:00,28.5,28.6,28.41,28.53,2529888.0,25.5408,25.6305,25.4602,25.5677,2529888.0
2015-07-23 10:30:00,28.53,28.56,28.5,28.5,5413981.0,25.5677,25.5946,25.5408,25.5408,5413981.0
2015-07-23 11:00:00,28.5,28.54,28.47,28.49,2656734.0,25.5408,25.5767,25.514,25.5319,2656734.0
2015-07-23 11:30:00,28.5,28.51,28.47,28.49,3235090.0,25.5408,25.5498,25.514,25.5319,3235090.0
2015-07-23 12:00:00,28.5,28.51,28.43,28.45,2386626.0,25.5408,25.5498,25.4781,25.496,2386626.0
2015-07-23 12:30:00,28.46,28.5,28.43,28.45,4077596.0,25.505,25.5408,25.4781,25.496,4077596.0
2015-07-23 13:00:00,28.45,28.47,28.43,28.46,2020687.0,25.496,25.514,25.4781,25.505,2020687.0
2015-07-23 13:30:00,28.46,28.5,28.42,28.43,3302949.0,25.505,25.5408,25.4692,25.4781,3302949.0
2015-07-23 14:00:00,28.43,28.48,28.42,28.43,1376651.0,25.4781,25.5229,25.4692,25.4781,1376651.0
2015-07-23 14:30:00,28.44,28.45,28.26,28.32,1199980.0,25.4871,25.496,25.3258,25.3795,1199980.0
2015-07-23 15:00:00,28.31,28.45,28.25,28.44,3609192.0,25.3706,25.496,25.3168,25.4871,3609192.0
2015-07-23 15:30:00,28.44,28.46,28.34,28.43,3378716.0,25.4871,25.505,25.3975,25.4781,3378716.0
2015-07-24 09:30:00,28.78,28.85,28.52,28.64,2175936.0,25.7918,25.8545,25.5588,25.6663,2175936.0
2015-07-24 10:00:00,28.64,28.72,28.58,28.58,1897715.0,25.6663,25.738,25.6125,25.6125,1897715.0
2015-07-24 10:30:00,28.59,28.59,28.4,28.4,1312567.0,25.6215,25.6215,25.4512,25.4512,1312567.0
2015-07-24 11:00:00,28.41,28.47,28.3,28.4,1585224.0,25.4602,25.514,25.3616,25.4512,1585224.0
2015-07-24 11:30:00,28.4,28.51,28.38,28.45,760472.0,25.4512,25.5498,25.4333,25.496,760472.0
2015-07-24 12:00:00,28.46,28.5,28.38,28.42,552781.0,25.505,25.5408,25.4333,25.4692,552781.0
2015-07-24 12:30:00,28.43,28.48,28.41,28.41,415661.0,25.4781,25.5229,25.4602,25.4602,415661.0
2015-07-24 13:00:00,28.41,28.47,28.36,28.38,485241.0,25.4602,25.514,25.4154,25.4333,485241.0
2015-07-24 13:30:00,28.37,28.4,28.31,28.34,609167.0,25.4243,25.4512,25.3706,25.3975,609167.0
2015-07-24 14:00:00,28.33,28.37,28.29,28.35,555211.0,25.3885,25.4243,25.3527,25.4064,555211.0
2015-07-24 14:30:00,28.34,28.37,28.23,28.24,835549.0,25.3975,25.4243,25.2989,25.3078,835549.0
2015-07-24 15:00:00,28.23,28.33,28.22,28.27,1586344.0,25.2989,25.3885,25.2899,25.3347,1586344.0
2015-07-24 15:30:00,28.27,28.29,28.18,28.23,2397972.0,25.3347,25.3527,25.2541,25.2989,2397972.0
2015-07-27 09:30:00,28.02,28.2,27.87,27.87,2341491.0,25.1107,25.272,24.9763,24.9763,2341491.0
2015-07-27 10:00:00,27.87,27.97,27.82,27.95,1325442.0,24.9763,25.0659,24.9315,25.048,1325442.0
2015-07-27 10:30:00,27.95,27.99,27.91,27.95,910761.0,25.048,25.0838,25.0121,25.048,910761.0
2015-07-27 11:00:00,27.95,28.0,27.9,27.91,962054.0,25.048,25.0928,25.0031,25.0121,962054.0
2015-07-27 11:30:00,27.92,27.99,27.89,27.97,1319884.0,25.0211,25.0838,24.9942,25.0659,1319884.0
2015-07-27 12:00:00,27.97,28.01,27.92,27.96,679155.0,25.0659,25.1017,25.0211,25.0569,679155.0
2015-07-27 12:30:00,27.96,27.97,27.93,27.97,562185.0,25.0569,25.0659,25.03,25.0659,562185.0
2015-07-27 13:00:00,27.97,27.98,27.95,27.97,922624.0,25.0659,25.0748,25.048,25.0659,922624.0
2015-07-27 13:30:00,27.97,28.01,27.93,28.0,871391.0,25.0659,25.1017,25.03,25.0928,871391.0
2015-07-27 14:00:00,28.0,28.01,27.97,28.0,677111.0,25.0928,25.1017,25.0659,25.0928,677111.0
2015-07-27 14:30:00,28.0,28.03,27.95,28.03,713293.0,25.0928,25.1196,25.048,25.1196,713293.0
2015-07-27 15:00:00,28.03,28.03,27.97,28.0,933171.0,25.1196,25.1196,25.0659,25.0928,933171.0
2015-07-27 15:30:00,28.0,28.03,27.97,27.99,2362029.0,25.0928,25.1196,25.0659,25.0838,2362029.0
2015-07-28 09:30:00,28.07,28.3,27.94,28.01,1535312.0,25.1555,25.3616,25.039,25.1017,1535312.0
2015-07-28 10:00:00,28.01,28.02,27.88,27.94,1283723.0,25.1017,25.1107,24.9852,25.039,1283723.0
2015-07-28 10:30:00,27.94,27.98,27.91,27.95,1780650.0,25.039,25.0748,25.0121,25.048,1780650.0
2015-07-28 11:00:00,27.95,28.03,27.9,28.0,1916626.0,25.048,25.1196,25.0031,25.0928,1916626.0
2015-07-28 11:30:00,28.0,28.07,27.97,28.07,971213.0,25.0928,25.1555,25.0659,25.1555,971213.0
2015-07-28 12:00:00,28.07,28.09,27.99,28.08,1028357.0,25.1555,25.1734,25.0838,25.1645,1028357.0
2015-07-28 12:30:00,28.08,28.08,27.95,28.0,770379.0,25.1645,25.1645,25.048,25.0928,770379.0
2015-07-28 13:00:00,28.0,28.01,27.93,27.99,1068436.0,25.0928,25.1017,25.03,25.0838,1068436.0
2015-07-28 13:30:00,28.0,28.26,27.99,28.2,15416929.0,25.0928,25.3258,25.0838,25.272,15416929.0
2015-07-28 14:00:00,28.2,28.28,28.18,28.25,1242910.0,25.272,25.3437,25.2541,25.3168,1242910.0
2015-07-28 14:30:00,28.25,28.26,28.22,28.23,893626.0,25.3168,25.3258,25.2899,25.2989,893626.0
2015-07-28 15:00:00,28.24,28.33,28.23,28.31,1162804.0,25.3078,25.3885,25.2989,25.3706,1162804.0
2015-07-28 15:30:00,28.3,28.37,28.28,28.34,2764323.0,25.3616,25.4243,25.3437,25.3975,2764323.0
2015-07-29 09:30:00,28.39,28.45,28.25,28.27,1188086.0,25.4423,25.496,25.3168,25.3347,1188086.0
2015-07-29 10:00:00,28.27,28.46,28.25,28.41,1336026.0,25.3347,25.505,25.3168,25.4602,1336026.0
2015-07-29 10:30:00,28.42,28.64,28.4,28.6,1400115.0,25.4692,25.6663,25.4512,25.6305,1400115.0
2015-07-29 11:00:00,28.6,28.71,28.57,28.64,1020160.0,25.6305,25.729,25.6036,25.6663,1020160.0
2015-07-29 11:30:00,28.64,28.74,28.6,28.68,946104.0,25.6663,25.7559,25.6305,25.7022,946104.0
2015-07-29 12:00:00,28.68,28.81,28.67,28.79,882688.0,25.7022,25.8187,25.6932,25.8007,882688.0
2015-07-29 12:30:00,28.78,28.86,28.76,28.83,852069.0,25.7918,25.8635,25.7739,25.8366,852069.0
2015-07-29 13:00:00,28.83,28.87,28.79,28.87,488342.0,25.8366,25.8724,25.8007,25.8724,488342.0
2015-07-29 13:30:00,28.87,28.87,28.73,28.75,785578.0,25.8724,25.8724,25.747,25.7649,785578.0
2015-07-29 14:00:00,28.75,28.87,28.68,28.79,1193683.0,25.7649,25.8724,25.7022,25.8007,1193683.0
2015-07-29 14:30:00,28.8,28.84,28.77,28.8,614650.0,25.8097,25.8455,25.7828,25.8097,614650.0
2015-07-29 15:00:00,28.8,28.87,28.79,28.85,718278.0,25.8097,25.8724,25.8007,25.8545,718278.0
2015-07-29 15:30:00,28.86,28.86,28.75,28.75,1378936.0,25.8635,25.8635,25.7649,25.7649,1378936.0
2015-07-30 09:30:00,28.62,28.7,28.27,28.28,1039137.0,25.6484,25.7201,25.3347,25.3437,1039137.0
2015-07-30 10:00:00,28.29,28.39,28.27,28.3,1507834.0,25.3527,25.4423,25.3347,25.3616,1507834.0
2015-07-30 10:30:00,28.3,28.31,28.13,28.16,1427295.0,25.3616,25.3706,25.2093,25.2361,1427295.0
2015-07-30 11:00:00,28.16,28.34,28.09,28.25,1012232.0,25.2361,25.3975,25.1734,25.3168,1012232.0
2015-07-30 11:30:00,28.25,28.37,28.2,28.35,769278.0,25.3168,25.4243,25.272,25.4064,769278.0
2015-07-30 12:00:00,28.35,28.38,28.29,28.37,472187.0,25.4064,25.4333,25.3527,25.4243,472187.0
2015-07-30 12:30:00,28.38,28.44,28.37,28.42,434458.0,25.4333,25.4871,25.4243,25.4692,434458.0
2015-07-30 13:00:00,28.42,28.47,28.36,28.38,449525.0,25.4692,25.514,25.4154,25.4333,449525.0
2015-07-30 13:30:00,28.38,28.41,28.33,28.41,508551.0,25.4333,25.4602,25.3885,25.4602,508551.0
2015-07-30 14:00:00,28.4,28.45,28.39,28.45,421458.0,25.4512,25.496,25.4423,25.496,421458.0
2015-07-30 14:30:00,28.46,28.47,28.42,28.43,692716.0,25.505,25.514,25.4692,25.4781,692716.0
2015-07-30 15:00:00,28.42,28.46,28.37,28.4,732989.0,25.4692,25.505,25.4243,25.4512,732989.0
2015-07-30 15:30:00,28.41,28.45,28.36,28.37,1511868.0,25.4602,25.496,25.4154,25.4243,1511868.0
2015-07-31 09:30:00,28.47,28.54,28.33,28.34,1189192.0,25.514,25.5767,25.3885,25.3975,1189192.0
2015-07-31 10:00:00,28.33,28.33,28.22,28.3,687557.0,25.3885,25.3885,25.2899,25.3616,687557.0
2015-07-31 10:30:00,28.29,28.31,28.22,28.31,623027.0,25.3527,25.3706,25.2899,25.3706,623027.0
2015-07-31 11:00:00,28.31,28.32,28.25,28.26,501312.0,25.3706,25.3795,25.3168,25.3258,501312.0
2015-07-31 11:30:00,28.26,28.3,28.25,28.28,447739.0,25.3258,25.3616,25.3168,25.3437,447739.0
2015-07-31 12:00:00,28.28,28.37,28.27,28.37,418124.0,25.3437,25.4243,25.3347,25.4243,418124.0
2015-07-31 12:30:00,28.37,28.45,28.36,28.41,478044.0,25.4243,25.496,25.4154,25.4602,478044.0
2015-07-31 13:00:00,28.41,28.47,28.41,28.42,495025.0,25.4602,25.514,25.4602,25.4692,495025.0
2015-07-31 13:30:00,28.43,28.43,28.34,28.38,429563.0,25.4781,25.4781,25.3975,25.4333,429563.0
2015-07-31 14:00:00,28.39,28.41,28.26,28.29,545010.0,25.4423,25.4602,25.3258,25.3527,545010.0
2015-07-31 14:30:00,28.29,28.3,28.16,28.18,701881.0,25.3527,25.3616,25.2361,25.2541,701881.0
2015-07-31 15:00:00,28.17,28.18,28.06,28.09,1292918.0,25.2451,25.2541,25.1465,25.1734,1292918.0
2015-07-31 15:30:00,28.09,28.16,28.06,28.12,2474474.0,25.1734,25.2361,25.1465,25.2003,2474474.0
2015-08-03 09:30:00,28.09,28.15,27.88,28.06,1475885.0,25.1734,25.2272,24.9852,25.1465,1475885.0
2015-08-03 10:00:00,28.06,28.09,27.84,27.9,1200907.0,25.1465,25.1734,24.9494,25.0031,1200907.0
2015-08-03 10:30:00,27.9,28.04,27.84,28.01,1321305.0,25.0031,25.1286,24.9494,25.1017,1321305.0
2015-08-03 11:00:00,28.01,28.05,27.99,28.01,1443274.0,25.1017,25.1376,25.0838,25.1017,1443274.0
2015-08-03 11:30:00,28.01,28.14,28.0,28.13,864046.0,25.1017,25.2182,25.0928,25.2093,864046.0
2015-08-03 12:00:00,28.13,28.19,28.12,28.18,1063101.0,25.2093,25.263,25.2003,25.2541,1063101.0
2015-08-03 12:30:00,28.18,28.19,28.1,28.12,1051953.0,25.2541,25.263,25.1824,25.2003,1051953.0
2015-08-03 13:00:00,28.12,28.13,28.03,28.06,924047.0,25.2003,25.2093,25.1196,25.1465,924047.0
2015-08-03 13:30:00,28.05,28.07,28.03,28.07,640165.0,25.1376,25.1555,25.1196,25.1555,640165.0
2015-08-03 14:00:00,28.07,28.1,28.03,28.07,892183.0,25.1555,25.1824,25.1196,25.1555,892183.0
2015-08-03 14:30:00,28.08,28.16,28.07,28.13,1009586.0,25.1645,25.2361,25.1555,25.2093,1009586.0
2015-08-03 15:00:00,28.13,28.27,28.13,28.27,1234957.0,25.2093,25.3347,25.2093,25.3347,1234957.0
2015-08-03 15:30:00,28.26,28.35,28.24,28.33,1864683.0,25.3258,25.4064,25.3078,25.3885,1864683.0
2015-08-04 09:30:00,28.16,28.38,28.16,28.22,597663.0,25.2361,25.4333,25.2361,25.2899,597663.0
2015-08-04 10:00:00,28.22,28.29,28.2,28.28,782101.0,25.2899,25.3527,25.272,25.3437,782101.0
2015-08-04 10:30:00,28.29,28.29,28.03,28.05,682520.0,25.3527,25.3527,25.1196,25.1376,682520.0
2015-08-04 11:00:00,28.05,28.14,28.04,28.13,528493.0,25.1376,25.2182,25.1286,25.2093,528493.0
2015-08-04 11:30:00,28.13,28.16,28.08,28.14,544227.0,25.2093,25.2361,25.1645,25.2182,544227.0
2015-08-04 12:00:00,28.13,28.17,28.12,28.13,444948.0,25.2093,25.2451,25.2003,25.2093,444948.0
2015-08-04 12:30:00,28.13,28.27,28.12,28.26,822845.0,25.2093,25.3347,25.2003,25.3258,822845.0
2015-08-04 13:00:00,28.25,28.35,28.22,28.34,382569.0,25.3168,25.4064,25.2899,25.3975,382569.0
2015-08-04 13:30:00,28.35,28.4,28.31,28.36,512790.0,25.4064,25.4512,25.3706,25.4154,512790.0
2015-08-04 14:00:00,28.35,28.38,28.28,28.33,799646.0,25.4064,25.4333,25.3437,25.3885,799646.0
2015-08-04 14:30:00,28.32,28.4,28.32,28.38,576002.0,25.3795,25.4512,25.3795,25.4333,576002.0
2015-08-04 15:00:00,28.39,28.42,28.34,28.37,836934.0,25.4423,25.4692,25.3975,25.4243,836934.0
2015-08-04 15:30:00,28.37,28.43,28.36,28.41,1116786.0,25.4243,25.4781,25.4154,25.4602,1116786.0
2015-08-05 09:30:00,28.43,28.72,28.43,28.61,1133421.0,25.4781,25.738,25.4781,25.6394,1133421.0
2015-08-05 10:00:00,28.62,28.68,28.46,28.54,675712.0,25.6484,25.7022,25.505,25.5767,675712.0
2015-08-05 10:30:00,28.55,28.59,28.44,28.54,722438.0,25.5857,25.6215,25.4871,25.5767,722438.0
2015-08-05 11:00:00,28.53,28.59,28.52,28.53,663965.0,25.5677,25.6215,25.5588,25.5677,663965.0
2015-08-05 11:30:00,28.53,28.62,28.52,28.59,670341.0,25.5677,25.6484,25.5588,25.6215,670341.0
2015-08-05 12:00:00,28.58,28.62,28.5,28.54,525933.0,25.6125,25.6484,25.5408,25.5767,525933.0
2015-08-05 12:30:00,28.53,28.58,28.48,28.58,305753.0,25.5677,25.6125,25.5229,25.6125,305753.0
2015-08-05 13:00:00,28.58,28.6,28.5,28.59,558627.0,25.6125,25.6305,25.5408,25.6215,558627.0
2015-08-05 13:30:00,28.6,28.61,28.56,28.59,423814.0,25.6305,25.6394,25.5946,25.6215,423814.0
2015-08-05 14:00:00,28.59,28.62,28.56,28.6,501908.0,25.6215,25.6484,25.5946,25.6305,501908.0
2015-08-05 14:30:00,28.61,28.69,28.59,28.67,1181306.0,25.6394,25.7111,25.6215,25.6932,1181306.0
2015-08-05 15:00:00,28.67,28.68,28.57,28.61,877922.0,25.6932,25.7022,25.6036,25.6394,877922.0
2015-08-05 15:30:00,28.61,28.63,28.56,28.56,1421136.0,25.6394,25.6573,25.5946,25.5946,1421136.0
2015-08-06 09:30:00,28.57,28.63,28.48,28.53,927971.0,25.6036,25.6573,25.5229,25.5677,927971.0
2015-08-06 10:00:00,28.53,28.54,28.36,28.36,660662.0,25.5677,25.5767,25.4154,25.4154,660662.0
2015-08-06 10:30:00,28.36,28.39,28.3,28.34,834387.0,25.4154,25.4423,25.3616,25.3975,834387.0
2015-08-06 11:00:00,28.34,28.36,28.24,28.26,495022.0,25.3975,25.4154,25.3078,25.3258,495022.0
2015-08-06 11:30:00,28.25,28.26,28.13,28.19,544339.0,25.3168,25.3258,25.2093,25.263,544339.0
2015-08-06 12:00:00,28.19,28.24,28.13,28.19,399748.0,25.263,25.3078,25.2093,25.263,399748.0
2015-08-06 12:30:00,28.19,28.22,28.13,28.17,376740.0,25.263,25.2899,25.2093,25.2451,376740.0
2015-08-06 13:00:00,28.17,28.25,28.14,28.23,294517.0,25.2451,25.3168,25.2182,25.2989,294517.0
2015-08-06 13:30:00,28.24,28.25,28.19,28.23,588995.0,25.3078,25.3168,25.263,25.2989,588995.0
2015-08-06 14:00:00,28.23,28.23,28.11,28.16,499047.0,25.2989,25.2989,25.1913,25.2361,499047.0
2015-08-06 14:30:00,28.17,28.18,28.13,28.16,497076.0,25.2451,25.2541,25.2093,25.2361,497076.0
2015-08-06 15:00:00,28.15,28.2,28.11,28.12,641005.0,25.2272,25.272,25.1913,25.2003,641005.0
2015-08-06 15:30:00,28.11,28.19,28.1,28.16,1457773.0,25.1913,25.263,25.1824,25.2361,1457773.0
2015-08-07 09:30:00,28.16,28.37,28.09,28.34,780462.0,25.2361,25.4243,25.1734,25.3975,780462.0
2015-08-07 10:00:00,28.34,28.39,28.18,28.22,1157931.0,25.3975,25.4423,25.2541,25.2899,1157931.0
2015-08-07 10:30:00,28.21,28.25,28.13,28.25,757619.0,25.281,25.3168,25.2093,25.3168,757619.0
2015-08-07 11:00:00,28.24,28.3,28.18,28.24,595041.0,25.3078,25.3616,25.2541,25.3078,595041.0
2015-08-07 11:30:00,28.23,28.35,28.2,28.35,736415.0,25.2989,25.4064,25.272,25.4064,736415.0
2015-08-07 12:00:00,28.35,28.4,28.28,28.36,1732595.0,25.4064,25.4512,25.3437,25.4154,1732595.0
2015-08-07 12:30:00,28.36,28.42,28.3,28.37,517080.0,25.4154,25.4692,25.3616,25.4243,517080.0
2015-08-07 13:00:00,28.37,28.39,28.25,28.29,373680.0,25.4243,25.4423,25.3168,25.3527,373680.0
2015-08-07 13:30:00,28.3,28.38,28.28,28.38,383564.0,25.3616,25.4333,25.3437,25.4333,383564.0
2015-08-07 14:00:00,28.37,28.39,28.31,28.37,711804.0,25.4243,25.4423,25.3706,25.4243,711804.0
2015-08-07 14:30:00,28.37,28.43,28.36,28.43,773584.0,25.4243,25.4781,25.4154,25.4781,773584.0
2015-08-07 15:00:00,28.43,28.52,28.39,28.49,1101091.0,25.4781,25.5588,25.4423,25.5319,1101091.0
2015-08-07 15:30:00,28.49,28.57,28.48,28.56,1868516.0,25.5319,25.6036,25.5229,25.5946,1868516.0
2015-08-10 09:30:00,28.61,28.82,28.6,28.71,699361.0,25.6394,25.8276,25.6305,25.729,699361.0
2015-08-10 10:00:00,28.71,28.94,28.69,28.93,866172.0,25.729,25.9352,25.7111,25.9262,866172.0
2015-08-10 10:30:00,28.93,28.93,28.76,28.85,675797.0,25.9262,25.9262,25.7739,25.8545,675797.0
2015-08-10 11:00:00,28.85,28.86,28.69,28.7,568295.0,25.8545,25.8635,25.7111,25.7201,568295.0
2015-08-10 11:30:00,28.7,28.82,28.7,28.77,329906.0,25.7201,25.8276,25.7201,25.7828,329906.0
2015-08-10 12:00:00,28.77,28.83,28.75,28.81,326818.0,25.7828,25.8366,25.7649,25.8187,326818.0
2015-08-10 12:30:00,28.81,28.82,28.74,28.77,395944.0,25.8187,25.8276,25.7559,25.7828,395944.0
2015-08-10 13:00:00,28.76,28.77,28.72,28.73,200778.0,25.7739,25.7828,25.738,25.747,200778.0
2015-08-10 13:30:00,28.73,28.77,28.7,28.74,321151.0,25.747,25.7828,25.7201,25.7559,321151.0
2015-08-10 14:00:00,28.75,28.8,28.74,28.8,424298.0,25.7649,25.8097,25.7559,25.8097,424298.0
2015-08-10 14:30:00,28.8,28.8,28.66,28.67,421336.0,25.8097,25.8097,25.6842,25.6932,421336.0
2015-08-10 15:00:00,28.68,28.73,28.64,28.66,623853.0,25.7022,25.747,25.6663,25.6842,623853.0
2015-08-10 15:30:00,28.66,28.69,28.63,28.67,776184.0,25.6842,25.7111,25.6573,25.6932,776184.0
2015-08-11 09:30:00,28.3,28.62,28.3,28.53,623676.0,25.3616,25.6484,25.3616,25.5677,623676.0
2015-08-11 10:00:00,28.54,28.56,28.36,28.45,547899.0,25.5767,25.5946,25.4154,25.496,547899.0
2015-08-11 10:30:00,28.45,28.48,28.33,28.33,521793.0,25.496,25.5229,25.3885,25.3885,521793.0
2015-08-11 11:00:00,28.33,28.36,28.22,28.28,372557.0,25.3885,25.4154,25.2899,25.3437,372557.0
2015-08-11 11:30:00,28.29,28.35,28.2,28.26,402537.0,25.3527,25.4064,25.272,25.3258,402537.0
2015-08-11 12:00:00,28.27,28.36,28.24,28.34,362309.0,25.3347,25.4154,25.3078,25.3975,362309.0
2015-08-11 12:30:00,28.34,28.41,28.33,28.37,353594.0,25.3975,25.4602,25.3885,25.4243,353594.0
2015-08-11 13:00:00,28.36,28.37,28.17,28.25,472469.0,25.4154,25.4243,25.2451,25.3168,472469.0
2015-08-11 13:30:00,28.25,28.31,28.21,28.22,313586.0,25.3168,25.3706,25.281,25.2899,313586.0
2015-08-11 14:00:00,28.23,28.24,28.07,28.18,800782.0,25.2989,25.3078,25.1555,25.2541,800782.0
2015-08-11 14:30:00,28.19,28.19,28.11,28.14,700410.0,25.263,25.263,25.1913,25.2182,700410.0
2015-08-11 15:00:00,28.14,28.19,28.13,28.17,1013823.0,25.2182,25.263,25.2093,25.2451,1013823.0
2015-08-11 15:30:00,28.17,28.19,28.12,28.14,2382277.0,25.2451,25.263,25.2003,25.2182,2382277.0
2015-08-12 09:30:00,27.66,27.72,27.34,27.4,1738470.0,24.7881,24.8418,24.5013,24.5551,1738470.0
2015-08-12 10:00:00,27.4,27.51,27.32,27.33,1382219.0,24.5551,24.6536,24.4834,24.4923,1382219.0
2015-08-12 10:30:00,27.33,27.42,27.31,27.33,959488.0,24.4923,24.573,24.4744,24.4923,959488.0
2015-08-12 11:00:00,27.33,27.4,27.32,27.35,627897.0,24.4923,24.5551,24.4834,24.5103,627897.0
2015-08-12 11:30:00,27.35,27.44,27.31,27.43,553951.0,24.5103,24.5909,24.4744,24.5819,553951.0
2015-08-12 12:00:00,27.43,27.56,27.4,27.56,435010.0,24.5819,24.6984,24.5551,24.6984,435010.0
2015-08-12 12:30:00,27.56,27.69,27.53,27.63,554224.0,24.6984,24.8149,24.6716,24.7612,554224.0
2015-08-12 13:00:00,27.63,27.8,27.62,27.74,505462.0,24.7612,24.9135,24.7522,24.8598,505462.0
2015-08-12 13:30:00,27.75,27.9,27.74,27.87,447411.0,24.8687,25.0031,24.8598,24.9763,447411.0
2015-08-12 14:00:00,27.87,27.89,27.78,27.79,788229.0,24.9763,24.9942,24.8956,24.9046,788229.0
2015-08-12 14:30:00,27.79,27.99,27.78,27.98,422258.0,24.9046,25.0838,24.8956,25.0748,422258.0
2015-08-12 15:00:00,27.97,28.0,27.91,28.0,461355.0,25.0659,25.0928,25.0121,25.0928,461355.0
2015-08-12 15:30:00,28.0,28.04,27.97,28.01,1292694.0,25.0928,25.1286,25.0659,25.1017,1292694.0
2015-08-13 09:30:00,27.98,28.09,27.76,27.8,767172.0,25.0748,25.1734,24.8777,24.9135,767172.0
2015-08-13 10:00:00,27.79,27.84,27.73,27.8,641540.0,24.9046,24.9494,24.8508,24.9135,641540.0
2015-08-13 10:30:00,27.8,27.87,27.77,27.83,581666.0,24.9135,24.9763,24.8866,24.9404,581666.0
2015-08-13 11:00:00,27.84,27.91,27.81,27.88,542943.0,24.9494,25.0121,24.9225,24.9852,542943.0
2015-08-13 11:30:00,27.88,28.0,27.87,28.0,412588.0,24.9852,25.0928,24.9763,25.0928,412588.0
2015-08-13 12:00:00,28.0,28.07,27.99,28.07,233319.0,25.0928,25.1555,25.0838,25.1555,233319.0
2015-08-13 12:30:00,28.07,28.11,28.04,28.1,457685.0,25.1555,25.1913,25.1286,25.1824,457685.0
2015-08-13 13:00:00,28.09,28.11,28.04,28.09,377654.0,25.1734,25.1913,25.1286,25.1734,377654.0
2015-08-13 13:30:00,28.09,28.09,28.02,28.02,313748.0,25.1734,25.1734,25.1107,25.1107,313748.0
2015-08-13 14:00:00,28.03,28.07,28.02,28.05,338404.0,25.1196,25.1555,25.1107,25.1376,338404.0
2015-08-13 14:30:00,28.05,28.14,28.05,28.12,407520.0,25.1376,25.2182,25.1376,25.2003,407520.0
2015-08-13 15:00:00,28.13,28.15,27.98,28.01,824117.0,25.2093,25.2272,25.0748,25.1017,824117.0
2015-08-13 15:30:00,28.01,28.02,27.92,28.0,995262.0,25.1017,25.1107,25.0211,25.0928,995262.0
2015-08-14 09:30:00,27.94,27.99,27.8,27.95,702337.0,25.039,25.0838,24.9135,25.048,702337.0
2015-08-14 10:00:00,27.95,28.06,27.9,27.95,584919.0,25.048,25.1465,25.0031,25.048,584919.0
2015-08-14 10:30:00,27.94,28.1,27.94,28.05,555506.0,25.039,25.1824,25.039,25.1376,555506.0
2015-08-14 11:00:00,28.04,28.15,28.01,28.15,315893.0,25.1286,25.2272,25.1017,25.2272,315893.0
2015-08-14 11:30:00,28.15,28.23,28.1,28.19,431323.0,25.2272,25.2989,25.1824,25.263,431323.0
2015-08-14 12:00:00,28.19,28.2,28.14,28.18,331725.0,25.263,25.272,25.2182,25.2541,331725.0
2015-08-14 12:30:00,28.18,28.24,28.12,28.13,460574.0,25.2541,25.3078,25.2003,25.2093,460574.0
2015-08-14 13:00:00,28.12,28.24,28.09,28.2,418509.0,25.2003,25.3078,25.1734,25.272,418509.0
2015-08-14 13:30:00,28.19,28.22,28.16,28.18,342370.0,25.263,25.2899,25.2361,25.2541,342370.0
2015-08-14 14:00:00,28.18,28.24,28.17,28.22,452196.0,25.2541,25.3078,25.2451,25.2899,452196.0
2015-08-14 14:30:00,28.22,28.23,28.19,28.23,362255.0,25.2899,25.2989,25.263,25.2989,362255.0
2015-08-14 15:00:00,28.23,28.27,28.23,28.26,456442.0,25.2989,25.3347,25.2989,25.3258,456442.0
2015-08-14 15:30:00,28.26,28.29,28.25,28.26,1108083.0,25.3258,25.3527,25.3168,25.3258,1108083.0
2015-08-17 09:30:00,28.12,28.17,27.78,27.87,1123738.0,25.2003,25.2451,24.8956,24.9763,1123738.0
2015-08-17 10:00:00,27.88,28.12,27.87,27.99,672428.0,24.9852,25.2003,24.9763,25.0838,672428.0
2015-08-17 10:30:00,27.99,28.05,27.9,28.03,863349.0,25.0838,25.1376,25.0031,25.1196,863349.0
2015-08-17 11:00:00,28.03,28.14,28.02,28.06,514821.0,25.1196,25.2182,25.1107,25.1465,514821.0
2015-08-17 11:30:00,28.07,28.1,28.0,28.07,431952.0,25.1555,25.1824,25.0928,25.1555,431952.0
2015-08-17 12:00:00,28.07,28.11,28.02,28.08,437942.0,25.1555,25.1913,25.1107,25.1645,437942.0
2015-08-17 12:30:00,28.08,28.18,28.03,28.18,278987.0,25.1645,25.2541,25.1196,25.2541,278987.0
2015-08-17 13:00:00,28.18,28.2,28.11,28.2,394990.0,25.2541,25.272,25.1913,25.272,394990.0
2015-08-17 13:30:00,28.2,28.22,28.15,28.18,270021.0,25.272,25.2899,25.2272,25.2541,270021.0
2015-08-17 14:00:00,28.18,28.21,28.09,28.11,442646.0,25.2541,25.281,25.1734,25.1913,442646.0
2015-08-17 14:30:00,28.11,28.25,28.08,28.25,594305.0,25.1913,25.3168,25.1645,25.3168,594305.0
2015-08-17 15:00:00,28.25,28.29,28.18,28.28,658637.0,25.3168,25.3527,25.2541,25.3437,658637.0
2015-08-17 15:30:00,28.28,28.32,28.26,28.3,1139687.0,25.3437,25.3795,25.3258,25.3616,1139687.0
2015-08-18 09:30:00,28.43,28.46,28.0,28.03,648947.0,25.4781,25.505,25.0928,25.1196,648947.0
2015-08-18 10:00:00,28.04,28.14,27.99,28.02,547963.0,25.1286,25.2182,25.0838,25.1107,547963.0
2015-08-18 10:30:00,28.02,28.03,27.85,27.86,928335.0,25.1107,25.1196,24.9583,24.9673,928335.0
2015-08-18 11:00:00,27.86,27.94,27.79,27.89,738094.0,24.9673,25.039,24.9046,24.9942,738094.0
2015-08-18 11:30:00,27.88,27.91,27.85,27.9,636364.0,24.9852,25.0121,24.9583,25.0031,636364.0
2015-08-18 12:00:00,27.9,27.9,27.79,27.83,560425.0,25.0031,25.0031,24.9046,24.9404,560425.0
2015-08-18 12:30:00,27.83,27.86,27.76,27.76,549594.0,24.9404,24.9673,24.8777,24.8777,549594.0
2015-08-18 13:00:00,27.77,27.77,27.66,27.73,655458.0,24.8866,24.8866,24.7881,24.8508,655458.0
2015-08-18 13:30:00,27.73,27.78,27.7,27.7,432581.0,24.8508,24.8956,24.8239,24.8239,432581.0
2015-08-18 14:00:00,27.71,27.79,27.69,27.76,428311.0,24.8329,24.9046,24.8149,24.8777,428311.0
2015-08-18 14:30:00,27.76,27.79,27.74,27.75,515668.0,24.8777,24.9046,24.8598,24.8687,515668.0
2015-08-18 15:00:00,27.75,27.8,27.72,27.74,662326.0,24.8687,24.9135,24.8418,24.8598,662326.0
2015-08-18 15:30:00,27.74,27.77,27.69,27.77,2420266.0,24.8598,24.8866,24.8149,24.8866,2420266.0
2015-08-19 09:30:00,27.46,27.7,27.34,27.34,930180.0,24.6088,24.8239,24.5013,24.5013,930180.0
2015-08-19 10:00:00,27.35,27.54,27.32,27.5,906914.0,24.5103,24.6805,24.4834,24.6447,906914.0
2015-08-19 10:30:00,27.5,27.5,27.31,27.42,931963.0,24.6447,24.6447,24.4744,24.573,931963.0
2015-08-19 11:00:00,27.41,27.44,27.34,27.39,651581.0,24.564,24.5909,24.5013,24.5461,651581.0
2015-08-19 11:30:00,27.39,27.4,27.3,27.39,517400.0,24.5461,24.5551,24.4654,24.5461,517400.0
2015-08-19 12:00:00,27.38,27.38,27.3,27.32,505352.0,24.5371,24.5371,24.4654,24.4834,505352.0
2015-08-19 12:30:00,27.32,27.4,27.31,27.4,908283.0,24.4834,24.5551,24.4744,24.5551,908283.0
2015-08-19 13:00:00,27.4,27.54,27.39,27.51,911326.0,24.5551,24.6805,24.5461,24.6536,911326.0
2015-08-19 13:30:00,27.51,27.58,27.49,27.5,624511.0,24.6536,24.7164,24.6357,24.6447,624511.0
2015-08-19 14:00:00,27.5,27.73,27.49,27.61,660244.0,24.6447,24.8508,24.6357,24.7433,660244.0
2015-08-19 14:30:00,27.61,27.62,27.44,27.45,723431.0,24.7433,24.7522,24.5909,24.5999,723431.0
2015-08-19 15:00:00,27.46,27.55,27.39,27.5,911258.0,24.6088,24.6895,24.5461,24.6447,911258.0
2015-08-19 15:30:00,27.51,27.53,27.42,27.43,1267589.0,24.6536,24.6716,24.573,24.5819,1267589.0
2015-08-20 09:30:00,27.21,27.3,27.13,27.17,918836.0,24.3848,24.4654,24.3131,24.3489,918836.0
2015-08-20 10:00:00,27.17,27.19,26.89,26.95,1125489.0,24.3489,24.3669,24.098,24.1518,1125489.0
2015-08-20 10:30:00,26.95,27.02,26.92,26.95,792354.0,24.1518,24.2145,24.1249,24.1518,792354.0
2015-08-20 11:00:00,26.95,26.97,26.82,26.83,772595.0,24.1518,24.1697,24.0353,24.0442,772595.0
2015-08-20 11:30:00,26.83,26.86,26.79,26.86,739749.0,24.0442,24.0711,24.0084,24.0711,739749.0
2015-08-20 12:00:00,26.85,26.87,26.72,26.72,692674.0,24.0622,24.0801,23.9457,23.9457,692674.0
2015-08-20 12:30:00,26.73,26.79,26.62,26.67,700842.0,23.9546,24.0084,23.856,23.9009,700842.0
2015-08-20 13:00:00,26.67,26.86,26.64,26.83,831083.0,23.9009,24.0711,23.874,24.0442,831083.0
2015-08-20 13:30:00,26.82,26.83,26.65,26.75,1102350.0,24.0353,24.0442,23.8829,23.9725,1102350.0
2015-08-20 14:00:00,26.76,26.76,26.61,26.64,1528649.0,23.9815,23.9815,23.8471,23.874,1528649.0
2015-08-20 14:30:00,26.64,26.64,26.51,26.53,968897.0,23.874,23.874,23.7575,23.7754,968897.0
2015-08-20 15:00:00,26.53,26.58,26.49,26.57,1531319.0,23.7754,23.8202,23.7395,23.8112,1531319.0
2015-08-20 15:30:00,26.58,26.65,26.52,26.53,2937941.0,23.8202,23.8829,23.7664,23.7754,2937941.0
2015-08-21 09:30:00,26.33,26.52,26.25,26.46,1967718.0,23.5962,23.7664,23.5245,23.7127,1967718.0
2015-08-21 10:00:00,26.45,26.64,26.4,26.4,1281896.0,23.7037,23.874,23.6589,23.6589,1281896.0
2015-08-21 10:30:00,26.4,26.47,26.16,26.31,1193219.0,23.6589,23.7216,23.4438,23.5782,1193219.0
2015-08-21 11:00:00,26.32,26.32,26.15,26.21,904770.0,23.5872,23.5872,23.4348,23.4886,904770.0
2015-08-21 11:30:00,26.21,26.24,26.05,26.21,709312.0,23.4886,23.5155,23.3452,23.4886,709312.0
2015-08-21 12:00:00,26.21,26.35,26.14,26.17,665694.0,23.4886,23.6141,23.4259,23.4528,665694.0
2015-08-21 12:30:00,26.17,26.23,26.02,26.02,899167.0,23.4528,23.5065,23.3183,23.3183,899167.0
2015-08-21 13:00:00,26.02,26.21,25.99,26.21,706355.0,23.3183,23.4886,23.2915,23.4886,706355.0
2015-08-21 13:30:00,26.2,26.23,26.1,26.18,853174.0,23.4797,23.5065,23.39,23.4617,853174.0
2015-08-21 14:00:00,26.19,26.23,26.06,26.1,1265803.0,23.4707,23.5065,23.3542,23.39,1265803.0
2015-08-21 14:30:00,26.1,26.15,25.87,25.94,1379541.0,23.39,23.4348,23.1839,23.2467,1379541.0
2015-08-21 15:00:00,25.93,25.94,25.71,25.81,1277043.0,23.2377,23.2467,23.0405,23.1301,1277043.0
2015-08-21 15:30:00,25.81,26.01,25.77,25.77,3540727.0,23.1301,23.3094,23.0943,23.0943,3540727.0
2015-08-24 09:30:00,23.99,25.11,23.23,24.94,2881699.0,21.4991,22.5028,20.818,22.3505,2881699.0
2015-08-24 10:00:00,24.94,25.49,24.78,25.3,2437582.0,22.3505,22.8434,22.2071,22.6731,2437582.0
2015-08-24 10:30:00,25.3,25.58,25.18,25.36,2134875.0,22.6731,22.924,22.5656,22.7269,2134875.0
2015-08-24 11:00:00,25.37,25.43,25.08,25.2,923371.0,22.7358,22.7896,22.4759,22.5835,923371.0
2015-08-24 11:30:00,25.19,25.75,25.16,25.65,1250827.0,22.5745,23.0764,22.5476,22.9868,1250827.0
2015-08-24 12:00:00,25.64,25.69,25.42,25.59,752771.0,22.9778,23.0226,22.7806,22.933,752771.0
2015-08-24 12:30:00,25.59,25.63,25.33,25.42,885571.0,22.933,22.9688,22.7,22.7806,885571.0
2015-08-24 13:00:00,25.43,25.58,25.28,25.35,888714.0,22.7896,22.924,22.6552,22.7179,888714.0
2015-08-24 13:30:00,25.34,25.38,25.11,25.14,697165.0,22.7089,22.7448,22.5028,22.5297,697165.0
2015-08-24 14:00:00,25.14,25.19,24.98,25.01,1089095.0,22.5297,22.5745,22.3863,22.4132,1089095.0
2015-08-24 14:30:00,25.02,25.22,24.75,24.8,1684530.0,22.4222,22.6014,22.1802,22.225,1684530.0
2015-08-24 15:00:00,24.79,25.05,24.66,24.77,2176999.0,22.2161,22.4491,22.0996,22.1981,2176999.0
2015-08-24 15:30:00,24.77,25.43,24.69,24.93,3324920.0,22.1981,22.7896,22.1264,22.3415,3324920.0
2015-08-25 09:30:00,25.37,25.84,25.31,25.49,2090219.0,22.7358,23.157,22.6821,22.8434,2090219.0
2015-08-25 10:00:00,25.5,25.63,25.39,25.49,1062909.0,22.8523,22.9688,22.7538,22.8434,1062909.0
2015-08-25 10:30:00,25.5,25.66,25.23,25.29,1526715.0,22.8523,22.9957,22.6104,22.6641,1526715.0
2015-08-25 11:00:00,25.3,25.61,25.3,25.5,1055093.0,22.6731,22.9509,22.6731,22.8523,1055093.0
2015-08-25 11:30:00,25.5,25.65,25.44,25.61,953863.0,22.8523,22.9868,22.7986,22.9509,953863.0
2015-08-25 12:00:00,25.61,25.66,25.55,25.64,631029.0,22.9509,22.9957,22.8971,22.9778,631029.0
2015-08-25 12:30:00,25.63,25.85,25.63,25.76,1426387.0,22.9688,23.166,22.9688,23.0853,1426387.0
2015-08-25 13:00:00,25.75,25.84,25.58,25.6,1313815.0,23.0764,23.157,22.924,22.942,1313815.0
2015-08-25 13:30:00,25.6,25.73,25.55,25.68,1053558.0,22.942,23.0585,22.8971,23.0136,1053558.0
2015-08-25 14:00:00,25.67,25.81,25.64,25.74,1144226.0,23.0047,23.1301,22.9778,23.0674,1144226.0
2015-08-25 14:30:00,25.74,25.84,25.64,25.8,1043748.0,23.0674,23.157,22.9778,23.1212,1043748.0
2015-08-25 15:00:00,25.79,25.82,25.56,25.57,1682155.0,23.1122,23.1391,22.9061,22.9151,1682155.0
2015-08-25 15:30:00,25.58,25.65,25.23,25.23,5503558.0,22.924,22.9868,22.6104,22.6104,5503558.0
2015-08-26 09:30:00,25.92,26.1,25.65,25.75,1212761.0,23.2287,23.39,22.9868,23.0764,1212761.0
2015-08-26 10:00:00,25.75,25.85,25.5,25.72,1125927.0,23.0764,23.166,22.8523,23.0495,1125927.0
2015-08-26 10:30:00,25.71,25.87,25.55,25.63,1001441.0,23.0405,23.1839,22.8971,22.9688,1001441.0
2015-08-26 11:00:00,25.63,25.67,25.48,25.5,884718.0,22.9688,23.0047,22.8344,22.8523,884718.0
2015-08-26 11:30:00,25.5,25.58,25.38,25.49,1205644.0,22.8523,22.924,22.7448,22.8434,1205644.0
2015-08-26 12:00:00,25.48,25.5,25.34,25.36,798982.0,22.8344,22.8523,22.7089,22.7269,798982.0
2015-08-26 12:30:00,25.36,25.41,25.19,25.41,1023717.0,22.7269,22.7717,22.5745,22.7717,1023717.0
2015-08-26 13:00:00,25.42,25.48,25.33,25.46,637498.0,22.7806,22.8344,22.7,22.8165,637498.0
2015-08-26 13:30:00,25.45,25.6,25.4,25.58,725609.0,22.8075,22.942,22.7627,22.924,725609.0
2015-08-26 14:00:00,25.58,25.6,25.43,25.51,1089718.0,22.924,22.942,22.7896,22.8613,1089718.0
2015-08-26 14:30:00,25.51,25.86,25.48,25.82,1299553.0,22.8613,23.175,22.8344,23.1391,1299553.0
2015-08-26 15:00:00,25.81,26.04,25.74,25.96,1950870.0,23.1301,23.3363,23.0674,23.2646,1950870.0
2015-08-26 15:30:00,25.97,26.19,25.93,26.17,2685054.0,23.2735,23.4707,23.2377,23.4528,2685054.0
2015-08-27 09:30:00,26.51,26.83,26.44,26.81,1610555.0,23.7575,24.0442,23.6947,24.0263,1610555.0
2015-08-27 10:00:00,26.81,26.95,26.67,26.87,2042760.0,24.0263,24.1518,23.9009,24.0801,2042760.0
2015-08-27 10:30:00,26.87,27.09,26.82,27.08,2439475.0,24.0801,24.2772,24.0353,24.2683,2439475.0
2015-08-27 11:00:00,27.08,27.13,26.92,26.96,808581.0,24.2683,24.3131,24.1249,24.1607,808581.0
2015-08-27 11:30:00,26.96,27.05,26.86,27.03,944954.0,24.1607,24.2414,24.0711,24.2235,944954.0
2015-08-27 12:00:00,27.03,27.15,26.98,27.09,485284.0,24.2235,24.331,24.1787,24.2772,485284.0
2015-08-27 12:30:00,27.09,27.13,27.0,27.13,495163.0,24.2772,24.3131,24.1966,24.3131,495163.0
2015-08-27 13:00:00,27.12,27.19,27.01,27.04,860037.0,24.3041,24.3669,24.2056,24.2324,860037.0
2015-08-27 13:30:00,27.04,27.1,26.98,27.1,600826.0,24.2324,24.2862,24.1787,24.2862,600826.0
2015-08-27 14:00:00,27.1,27.1,26.85,26.91,1066085.0,24.2862,24.2862,24.0622,24.1159,1066085.0
2015-08-27 14:30:00,26.91,27.03,26.73,26.74,1054773.0,24.1159,24.2235,23.9546,23.9636,1054773.0
2015-08-27 15:00:00,26.74,26.99,26.58,26.96,1977575.0,23.9636,24.1876,23.8202,24.1607,1977575.0
2015-08-27 15:30:00,26.97,27.13,26.9,27.11,2372180.0,24.1697,24.3131,24.107,24.2952,2372180.0
2015-08-28 09:30:00,26.96,27.15,26.91,26.99,652755.0,24.1607,24.331,24.1159,24.1876,652755.0
2015-08-28 10:00:00,26.99,27.02,26.87,26.95,793094.0,24.1876,24.2145,24.0801,24.1518,793094.0
2015-08-28 10:30:00,26.94,26.99,26.81,26.93,443661.0,24.1428,24.1876,24.0263,24.1339,443661.0
2015-08-28 11:00:00,26.94,27.06,26.92,27.04,381406.0,24.1428,24.2504,24.1249,24.2324,381406.0
2015-08-28 11:30:00,27.04,27.09,26.92,26.96,943296.0,24.2324,24.2772,24.1249,24.1607,943296.0
2015-08-28 12:00:00,26.96,27.04,26.95,27.04,692606.0,24.1607,24.2324,24.1518,24.2324,692606.0
2015-08-28 12:30:00,27.04,27.1,27.01,27.05,379724.0,24.2324,24.2862,24.2056,24.2414,379724.0
2015-08-28 13:00:00,27.04,27.08,26.97,26.98,366391.0,24.2324,24.2683,24.1697,24.1787,366391.0
2015-08-28 13:30:00,26.99,27.03,26.96,26.99,856981.0,24.1876,24.2235,24.1607,24.1876,856981.0
2015-08-28 14:00:00,27.0,27.09,26.99,27.03,590708.0,24.1966,24.2772,24.1876,24.2235,590708.0
2015-08-28 14:30:00,27.04,27.12,26.96,27.09,545849.0,24.2324,24.3041,24.1607,24.2772,545849.0
2015-08-28 15:00:00,27.09,27.18,27.06,27.11,1007122.0,24.2772,24.3579,24.2504,24.2952,1007122.0
2015-08-28 15:30:00,27.1,27.27,27.03,27.25,2511741.0,24.2862,24.4386,24.2235,24.4206,2511741.0
2015-08-31 09:30:00,27.08,27.26,27.0,27.2,845090.0,24.2683,24.4296,24.1966,24.3758,845090.0
2015-08-31 10:00:00,27.2,27.23,27.11,27.16,1028766.0,24.3758,24.4027,24.2952,24.34,1028766.0
2015-08-31 10:30:00,27.15,27.22,27.12,27.14,1040178.0,24.331,24.3937,24.3041,24.3221,1040178.0
2015-08-31 11:00:00,27.14,27.18,27.08,27.13,555717.0,24.3221,24.3579,24.2683,24.3131,555717.0
2015-08-31 11:30:00,27.13,27.22,27.09,27.17,674645.0,24.3131,24.3937,24.2772,24.3489,674645.0
2015-08-31 12:00:00,27.16,27.2,27.14,27.19,437896.0,24.34,24.3758,24.3221,24.3669,437896.0
2015-08-31 12:30:00,27.18,27.24,27.15,27.15,380030.0,24.3579,24.4117,24.331,24.331,380030.0
2015-08-31 13:00:00,27.15,27.19,27.15,27.16,371782.0,24.331,24.3669,24.331,24.34,371782.0
2015-08-31 13:30:00,27.16,27.17,27.09,27.11,480288.0,24.34,24.3489,24.2772,24.2952,480288.0
2015-08-31 14:00:00,27.1,27.14,27.06,27.11,811590.0,24.2862,24.3221,24.2504,24.2952,811590.0
2015-08-31 14:30:00,27.1,27.14,27.02,27.05,789000.0,24.2862,24.3221,24.2145,24.2414,789000.0
2015-08-31 15:00:00,27.04,27.16,27.04,27.06,702738.0,24.2324,24.34,24.2324,24.2504,702738.0
2015-08-31 15:30:00,27.05,27.22,27.05,27.1,2102042.0,24.2414,24.3937,24.2414,24.2862,2102042.0
2015-09-01 09:30:00,26.56,26.99,26.45,26.81,1669600.0,23.8023,24.1876,23.7037,24.0263,1669600.0
2015-09-01 10:00:00,26.8,27.04,26.66,27.03,1283683.0,24.0174,24.2324,23.8919,24.2235,1283683.0
2015-09-01 10:30:00,27.03,27.09,26.96,27.02,1049519.0,24.2235,24.2772,24.1607,24.2145,1049519.0
2015-09-01 11:00:00,27.02,27.05,26.97,27.0,1265377.0,24.2145,24.2414,24.1697,24.1966,1265377.0
2015-09-01 11:30:00,27.0,27.03,26.97,27.0,615231.0,24.1966,24.2235,24.1697,24.1966,615231.0
2015-09-01 12:00:00,27.0,27.04,26.78,26.81,841882.0,24.1966,24.2324,23.9994,24.0263,841882.0
2015-09-01 12:30:00,26.8,26.83,26.68,26.69,627167.0,24.0174,24.0442,23.9098,23.9188,627167.0
2015-09-01 13:00:00,26.69,26.77,26.61,26.72,576346.0,23.9188,23.9905,23.8471,23.9457,576346.0
2015-09-01 13:30:00,26.72,26.75,26.62,26.66,578347.0,23.9457,23.9725,23.856,23.8919,578347.0
2015-09-01 14:00:00,26.66,26.67,26.45,26.53,782928.0,23.8919,23.9009,23.7037,23.7754,782928.0
2015-09-01 14:30:00,26.52,26.7,26.52,26.59,691796.0,23.7664,23.9277,23.7664,23.8292,691796.0
2015-09-01 15:00:00,26.6,26.62,26.44,26.46,964400.0,23.8381,23.856,23.6947,23.7127,964400.0
2015-09-01 15:30:00,26.45,26.55,26.3,26.49,2900362.0,23.7037,23.7933,23.5693,23.7395,2900362.0
2015-09-02 09:30:00,26.86,26.92,26.61,26.63,892152.0,24.0711,24.1249,23.8471,23.865,892152.0
2015-09-02 10:00:00,26.62,26.73,26.57,26.58,899657.0,23.856,23.9546,23.8112,23.8202,899657.0
2015-09-02 10:30:00,26.59,26.64,26.51,26.62,899953.0,23.8292,23.874,23.7575,23.856,899953.0
2015-09-02 11:00:00,26.61,26.69,26.56,26.66,551629.0,23.8471,23.9188,23.8023,23.8919,551629.0
2015-09-02 11:30:00,26.66,26.68,26.46,26.51,631335.0,23.8919,23.9098,23.7127,23.7575,631335.0
2015-09-02 12:00:00,26.51,26.55,26.41,26.52,493893.0,23.7575,23.7933,23.6679,23.7664,493893.0
2015-09-02 12:30:00,26.52,26.65,26.52,26.65,522643.0,23.7664,23.8829,23.7664,23.8829,522643.0
2015-09-02 13:00:00,26.64,26.66,26.57,26.65,544363.0,23.874,23.8919,23.8112,23.8829,544363.0
2015-09-02 13:30:00,26.64,26.65,26.45,26.53,634131.0,23.874,23.8829,23.7037,23.7754,634131.0
2015-09-02 14:00:00,26.53,26.69,26.49,26.65,667741.0,23.7754,23.9188,23.7395,23.8829,667741.0
2015-09-02 14:30:00,26.65,26.66,26.53,26.64,884440.0,23.8829,23.8919,23.7754,23.874,884440.0
2015-09-02 15:00:00,26.64,26.7,26.59,26.68,808521.0,23.874,23.9277,23.8292,23.9098,808521.0
2015-09-02 15:30:00,26.68,26.87,26.65,26.87,1654984.0,23.9098,24.0801,23.8829,24.0801,1654984.0
2015-09-03 09:30:00,27.36,27.6,27.3,27.54,1811111.0,24.5192,24.7343,24.4654,24.6805,1811111.0
2015-09-03 10:00:00,27.54,27.55,27.33,27.4,926508.0,24.6805,24.6895,24.4923,24.5551,926508.0
2015-09-03 10:30:00,27.41,27.41,27.28,27.37,542374.0,24.564,24.564,24.4475,24.5282,542374.0
2015-09-03 11:00:00,27.37,27.4,27.29,27.33,952876.0,24.5282,24.5551,24.4565,24.4923,952876.0
2015-09-03 11:30:00,27.33,27.38,27.33,27.36,580025.0,24.4923,24.5371,24.4923,24.5192,580025.0
2015-09-03 12:00:00,27.35,27.39,27.31,27.38,405753.0,24.5103,24.5461,24.4744,24.5371,405753.0
2015-09-03 12:30:00,27.38,27.38,27.27,27.3,576495.0,24.5371,24.5371,24.4386,24.4654,576495.0
2015-09-03 13:00:00,27.3,27.3,27.16,27.18,487009.0,24.4654,24.4654,24.34,24.3579,487009.0
2015-09-03 13:30:00,27.17,27.18,27.04,27.05,723150.0,24.3489,24.3579,24.2324,24.2414,723150.0
2015-09-03 14:00:00,27.04,27.08,26.93,27.08,1004686.0,24.2324,24.2683,24.1339,24.2683,1004686.0
2015-09-03 14:30:00,27.08,27.22,27.05,27.18,576540.0,24.2683,24.3937,24.2414,24.3579,576540.0
2015-09-03 15:00:00,27.18,27.21,27.06,27.07,642403.0,24.3579,24.3848,24.2504,24.2593,642403.0
2015-09-03 15:30:00,27.07,27.12,26.94,27.02,1538333.0,24.2593,24.3041,24.1428,24.2145,1538333.0
2015-09-04 09:30:00,26.57,26.75,26.49,26.62,1533707.0,23.8112,23.9725,23.7395,23.856,1533707.0
2015-09-04 10:00:00,26.61,26.63,26.53,26.61,580564.0,23.8471,23.865,23.7754,23.8471,580564.0
2015-09-04 10:30:00,26.61,26.68,26.48,26.53,727954.0,23.8471,23.9098,23.7306,23.7754,727954.0
2015-09-04 11:00:00,26.53,26.57,26.47,26.54,353638.0,23.7754,23.8112,23.7216,23.7844,353638.0
2015-09-04 11:30:00,26.54,26.58,26.45,26.55,301673.0,23.7844,23.8202,23.7037,23.7933,301673.0
2015-09-04 12:00:00,26.56,26.57,26.48,26.5,371551.0,23.8023,23.8112,23.7306,23.7485,371551.0
2015-09-04 12:30:00,26.49,26.5,26.41,26.41,353218.0,23.7395,23.7485,23.6679,23.6679,353218.0
2015-09-04 13:00:00,26.42,26.43,26.34,26.39,360525.0,23.6768,23.6858,23.6051,23.6499,360525.0
2015-09-04 13:30:00,26.39,26.42,26.36,26.38,356179.0,23.6499,23.6768,23.623,23.641,356179.0
2015-09-04 14:00:00,26.37,26.39,26.29,26.34,369457.0,23.632,23.6499,23.5603,23.6051,369457.0
2015-09-04 14:30:00,26.34,26.45,26.3,26.45,400861.0,23.6051,23.7037,23.5693,23.7037,400861.0
2015-09-04 15:00:00,26.45,26.48,26.41,26.47,723964.0,23.7037,23.7306,23.6679,23.7216,723964.0
2015-09-04 15:30:00,26.46,26.62,26.45,26.48,1661906.0,23.7127,23.856,23.7037,23.7306,1661906.0
2015-09-08 09:30:00,26.69,26.75,26.49,26.63,2357173.0,23.9188,23.9725,23.7395,23.865,2357173.0
2015-09-08 10:00:00,26.64,26.66,26.43,26.63,1456212.0,23.874,23.8919,23.6858,23.865,1456212.0
2015-09-08 10:30:00,26.63,26.65,26.44,26.47,843431.0,23.865,23.8829,23.6947,23.7216,843431.0
2015-09-08 11:00:00,26.47,26.48,26.37,26.39,824953.0,23.7216,23.7306,23.632,23.6499,824953.0
2015-09-08 11:30:00,26.38,26.46,26.33,26.35,777123.0,23.641,23.7127,23.5962,23.6141,777123.0
2015-09-08 12:00:00,26.36,26.39,26.32,26.34,707676.0,23.623,23.6499,23.5872,23.6051,707676.0
2015-09-08 12:30:00,26.35,26.37,26.26,26.26,565746.0,23.6141,23.632,23.5334,23.5334,565746.0
2015-09-08 13:00:00,26.26,26.3,26.21,26.25,547489.0,23.5334,23.5693,23.4886,23.5245,547489.0
2015-09-08 13:30:00,26.25,26.31,26.22,26.31,745517.0,23.5245,23.5782,23.4976,23.5782,745517.0
2015-09-08 14:00:00,26.31,26.34,26.29,26.33,626917.0,23.5782,23.6051,23.5603,23.5962,626917.0
2015-09-08 14:30:00,26.33,26.41,26.31,26.32,803831.0,23.5962,23.6679,23.5782,23.5872,803831.0
2015-09-08 15:00:00,26.33,26.39,26.31,26.34,950881.0,23.5962,23.6499,23.5782,23.6051,950881.0
2015-09-08 15:30:00,26.34,26.4,26.31,26.36,1726179.0,23.6051,23.6589,23.5782,23.623,1726179.0
2015-09-09 09:30:00,26.9,26.91,26.5,26.52,1256412.0,24.107,24.1159,23.7485,23.7664,1256412.0
2015-09-09 10:00:00,26.52,26.59,26.42,26.57,1079088.0,23.7664,23.8292,23.6768,23.8112,1079088.0
2015-09-09 10:30:00,26.56,26.58,26.48,26.51,565686.0,23.8023,23.8202,23.7306,23.7575,565686.0
2015-09-09 11:00:00,26.51,26.61,26.5,26.57,510986.0,23.7575,23.8471,23.7485,23.8112,510986.0
2015-09-09 11:30:00,26.57,26.6,26.53,26.59,391861.0,23.8112,23.8381,23.7754,23.8292,391861.0
2015-09-09 12:00:00,26.59,26.63,26.54,26.6,424324.0,23.8292,23.865,23.7844,23.8381,424324.0
2015-09-09 12:30:00,26.62,26.64,26.53,26.55,374134.0,23.856,23.874,23.7754,23.7933,374134.0
2015-09-09 13:00:00,26.55,26.63,26.53,26.54,597486.0,23.7933,23.865,23.7754,23.7844,597486.0
2015-09-09 13:30:00,26.53,26.53,26.41,26.43,477000.0,23.7754,23.7754,23.6679,23.6858,477000.0
2015-09-09 14:00:00,26.43,26.51,26.4,26.43,530843.0,23.6858,23.7575,23.6589,23.6858,530843.0
2015-09-09 14:30:00,26.44,26.44,26.32,26.37,583255.0,23.6947,23.6947,23.5872,23.632,583255.0
2015-09-09 15:00:00,26.37,26.45,26.32,26.36,942706.0,23.632,23.7037,23.5872,23.623,942706.0
2015-09-09 15:30:00,26.35,26.35,26.15,26.21,1692504.0,23.6141,23.6141,23.4348,23.4886,1692504.0
2015-09-10 09:30:00,25.77,26.11,25.77,26.05,1554919.0,23.0943,23.399,23.0943,23.3452,1554919.0
2015-09-10 10:00:00,26.06,26.11,25.97,25.98,733623.0,23.3542,23.399,23.2735,23.2825,733623.0
2015-09-10 10:30:00,25.99,26.23,25.98,26.13,668070.0,23.2915,23.5065,23.2825,23.4169,668070.0
2015-09-10 11:00:00,26.14,26.15,25.96,26.0,1342550.0,23.4259,23.4348,23.2646,23.3004,1342550.0
2015-09-10 11:30:00,26.0,26.14,25.97,26.11,1426711.0,23.3004,23.4259,23.2735,23.399,1426711.0
2015-09-10 12:00:00,26.11,26.18,26.05,26.07,938030.0,23.399,23.4617,23.3452,23.3632,938030.0
2015-09-10 12:30:00,26.07,26.15,26.05,26.12,450543.0,23.3632,23.4348,23.3452,23.408,450543.0
2015-09-10 13:00:00,26.12,26.22,26.06,26.2,787447.0,23.408,23.4976,23.3542,23.4797,787447.0
2015-09-10 13:30:00,26.2,26.24,26.14,26.19,685472.0,23.4797,23.5155,23.4259,23.4707,685472.0
2015-09-10 14:00:00,26.19,26.23,26.12,26.14,749218.0,23.4707,23.5065,23.408,23.4259,749218.0
2015-09-10 14:30:00,26.14,26.17,26.08,26.1,656944.0,23.4259,23.4528,23.3721,23.39,656944.0
2015-09-10 15:00:00,26.1,26.17,26.05,26.1,813195.0,23.39,23.4528,23.3452,23.39,813195.0
2015-09-10 15:30:00,26.1,26.18,26.01,26.15,1219943.0,23.39,23.4617,23.3094,23.4348,1219943.0
2015-09-11 09:30:00,26.12,26.26,25.91,25.99,558787.0,23.408,23.5334,23.2198,23.2915,558787.0
2015-09-11 10:00:00,25.98,26.09,25.91,26.07,664605.0,23.2825,23.3811,23.2198,23.3632,664605.0
2015-09-11 10:30:00,26.06,26.09,25.95,25.99,482320.0,23.3542,23.3811,23.2556,23.2915,482320.0
2015-09-11 11:00:00,25.98,26.06,25.98,26.06,359548.0,23.2825,23.3542,23.2825,23.3542,359548.0
2015-09-11 11:30:00,26.06,26.13,26.04,26.1,216864.0,23.3542,23.4169,23.3363,23.39,216864.0
2015-09-11 12:00:00,26.1,26.18,26.08,26.16,197698.0,23.39,23.4617,23.3721,23.4438,197698.0
2015-09-11 12:30:00,26.16,26.25,26.15,26.22,202296.0,23.4438,23.5245,23.4348,23.4976,202296.0
2015-09-11 13:00:00,26.21,26.23,26.09,26.13,208010.0,23.4886,23.5065,23.3811,23.4169,208010.0
2015-09-11 13:30:00,26.12,26.18,26.11,26.17,323942.0,23.408,23.4617,23.399,23.4528,323942.0
2015-09-11 14:00:00,26.18,26.24,26.17,26.24,300032.0,23.4617,23.5155,23.4528,23.5155,300032.0
2015-09-11 14:30:00,26.24,26.28,26.23,26.25,304873.0,23.5155,23.5513,23.5065,23.5245,304873.0
2015-09-11 15:00:00,26.25,26.29,26.24,26.27,426999.0,23.5245,23.5603,23.5155,23.5424,426999.0
2015-09-11 15:30:00,26.27,26.33,26.23,26.32,1005139.0,23.5424,23.5962,23.5065,23.5872,1005139.0
2015-09-14 09:30:00,26.22,26.22,25.79,25.87,582302.0,23.4976,23.4976,23.1122,23.1839,582302.0
2015-09-14 10:00:00,25.88,25.98,25.86,25.92,310665.0,23.1929,23.2825,23.175,23.2287,310665.0
2015-09-14 10:30:00,25.91,25.94,25.85,25.9,449146.0,23.2198,23.2467,23.166,23.2108,449146.0
2015-09-14 11:00:00,25.89,25.92,25.8,25.8,478095.0,23.2018,23.2287,23.1212,23.1212,478095.0
2015-09-14 11:30:00,25.8,25.81,25.73,25.74,446626.0,23.1212,23.1301,23.0585,23.0674,446626.0
2015-09-14 12:00:00,25.75,25.76,25.7,25.75,422424.0,23.0764,23.0853,23.0316,23.0764,422424.0
2015-09-14 12:30:00,25.75,25.76,25.69,25.69,334077.0,23.0764,23.0853,23.0226,23.0226,334077.0
2015-09-14 13:00:00,25.7,25.77,25.69,25.75,243144.0,23.0316,23.0943,23.0226,23.0764,243144.0
2015-09-14 13:30:00,25.74,25.84,25.72,25.81,538332.0,23.0674,23.157,23.0495,23.1301,538332.0
2015-09-14 14:00:00,25.81,25.81,25.73,25.75,416351.0,23.1301,23.1301,23.0585,23.0764,416351.0
2015-09-14 14:30:00,25.75,25.76,25.69,25.75,440268.0,23.0764,23.0853,23.0226,23.0764,440268.0
2015-09-14 15:00:00,25.75,25.75,25.68,25.69,996243.0,23.0764,23.0764,23.0136,23.0226,996243.0
2015-09-14 15:30:00,25.7,25.76,25.66,25.75,1748135.0,23.0316,23.0853,22.9957,23.0764,1748135.0
2015-09-15 09:30:00,25.8,25.83,25.46,25.47,1284438.0,23.1212,23.1481,22.8165,22.8255,1284438.0
2015-09-15 10:00:00,25.48,25.57,25.41,25.56,1208770.0,22.8344,22.9151,22.7717,22.9061,1208770.0
2015-09-15 10:30:00,25.56,25.71,25.54,25.71,910524.0,22.9061,23.0405,22.8882,23.0405,910524.0
2015-09-15 11:00:00,25.71,25.76,25.68,25.75,592815.0,23.0405,23.0853,23.0136,23.0764,592815.0
2015-09-15 11:30:00,25.75,25.82,25.71,25.78,758978.0,23.0764,23.1391,23.0405,23.1033,758978.0
2015-09-15 12:00:00,25.79,25.82,25.74,25.77,352061.0,23.1122,23.1391,23.0674,23.0943,352061.0
2015-09-15 12:30:00,25.77,25.77,25.71,25.71,639652.0,23.0943,23.0943,23.0405,23.0405,639652.0
2015-09-15 13:00:00,25.71,25.88,25.7,25.88,481182.0,23.0405,23.1929,23.0316,23.1929,481182.0
2015-09-15 13:30:00,25.88,25.95,25.87,25.89,666220.0,23.1929,23.2556,23.1839,23.2018,666220.0
2015-09-15 14:00:00,25.89,25.97,25.88,25.94,668720.0,23.2018,23.2735,23.1929,23.2467,668720.0
2015-09-15 14:30:00,25.94,26.04,25.92,26.01,587034.0,23.2467,23.3363,23.2287,23.3094,587034.0
2015-09-15 15:00:00,26.01,26.07,25.98,26.0,602761.0,23.3094,23.3632,23.2825,23.3004,602761.0
2015-09-15 15:30:00,25.99,26.07,25.96,25.98,1799402.0,23.2915,23.3632,23.2646,23.2825,1799402.0
2015-09-16 09:30:00,26.0,26.09,25.91,26.0,769268.0,23.3004,23.3811,23.2198,23.3004,769268.0
2015-09-16 10:00:00,26.01,26.14,25.98,26.12,552470.0,23.3094,23.4259,23.2825,23.408,552470.0
2015-09-16 10:30:00,26.12,26.25,26.12,26.24,591390.0,23.408,23.5245,23.408,23.5155,591390.0
2015-09-16 11:00:00,26.24,26.41,26.23,26.39,725412.0,23.5155,23.6679,23.5065,23.6499,725412.0
2015-09-16 11:30:00,26.39,26.49,26.34,26.45,963106.0,23.6499,23.7395,23.6051,23.7037,963106.0
2015-09-16 12:00:00,26.45,26.68,26.42,26.59,1161951.0,23.7037,23.9098,23.6768,23.8292,1161951.0
2015-09-16 12:30:00,26.59,26.65,26.58,26.65,685453.0,23.8292,23.8829,23.8202,23.8829,685453.0
2015-09-16 13:00:00,26.66,26.66,26.5,26.52,642315.0,23.8919,23.8919,23.7485,23.7664,642315.0
2015-09-16 13:30:00,26.51,26.61,26.48,26.6,576681.0,23.7575,23.8471,23.7306,23.8381,576681.0
2015-09-16 14:00:00,26.59,26.6,26.47,26.54,938635.0,23.8292,23.8381,23.7216,23.7844,938635.0
2015-09-16 14:30:00,26.54,26.64,26.51,26.6,591574.0,23.7844,23.874,23.7575,23.8381,591574.0
2015-09-16 15:00:00,26.6,26.68,26.58,26.6,804916.0,23.8381,23.9098,23.8202,23.8381,804916.0
2015-09-16 15:30:00,26.6,26.75,26.59,26.74,2885029.0,23.8381,23.9725,23.8292,23.9636,2885029.0
2015-09-17 09:30:00,26.7,26.73,26.54,26.58,547966.0,23.9277,23.9546,23.7844,23.8202,547966.0
2015-09-17 10:00:00,26.57,26.63,26.43,26.48,610618.0,23.8112,23.865,23.6858,23.7306,610618.0
2015-09-17 10:30:00,26.48,26.49,26.4,26.4,406370.0,23.7306,23.7395,23.6589,23.6589,406370.0
2015-09-17 11:00:00,26.41,26.42,26.34,26.36,481950.0,23.6679,23.6768,23.6051,23.623,481950.0
2015-09-17 11:30:00,26.36,26.41,26.33,26.39,647811.0,23.623,23.6679,23.5962,23.6499,647811.0
2015-09-17 12:00:00,26.39,26.47,26.38,26.45,198163.0,23.6499,23.7216,23.641,23.7037,198163.0
2015-09-17 12:30:00,26.45,26.45,26.36,26.39,325313.0,23.7037,23.7037,23.623,23.6499,325313.0
2015-09-17 13:00:00,26.4,26.49,26.35,26.47,395426.0,23.6589,23.7395,23.6141,23.7216,395426.0
2015-09-17 13:30:00,26.46,26.56,26.46,26.51,500714.0,23.7127,23.8023,23.7127,23.7575,500714.0
2015-09-17 14:00:00,26.52,26.68,26.29,26.44,912393.0,23.7664,23.9098,23.5603,23.6947,912393.0
2015-09-17 14:30:00,26.45,26.77,26.44,26.71,623734.0,23.7037,23.9905,23.6947,23.9367,623734.0
2015-09-17 15:00:00,26.71,26.75,26.37,26.55,1026229.0,23.9367,23.9725,23.632,23.7933,1026229.0
2015-09-17 15:30:00,26.54,26.62,26.2,26.28,3099075.0,23.7844,23.856,23.4797,23.5513,3099075.0
2015-09-18 09:30:00,25.93,26.2,25.33,26.06,3649945.0,23.2377,23.4797,22.7,23.3542,3649945.0
2015-09-18 10:00:00,26.05,26.1,25.97,26.04,1026314.0,23.3452,23.39,23.2735,23.3363,1026314.0
2015-09-18 10:30:00,26.04,26.06,25.98,25.99,620920.0,23.3363,23.3542,23.2825,23.2915,620920.0
2015-09-18 11:00:00,25.99,26.11,25.98,26.05,794138.0,23.2915,23.399,23.2825,23.3452,794138.0
2015-09-18 11:30:00,26.04,26.16,26.03,26.09,479986.0,23.3363,23.4438,23.3273,23.3811,479986.0
2015-09-18 12:00:00,26.09,26.1,25.89,25.94,655984.0,23.3811,23.39,23.2018,23.2467,655984.0
2015-09-18 12:30:00,25.93,25.99,25.89,25.94,526033.0,23.2377,23.2915,23.2018,23.2467,526033.0
2015-09-18 13:00:00,25.94,26.0,25.85,25.89,578408.0,23.2467,23.3004,23.166,23.2018,578408.0
2015-09-18 13:30:00,25.88,25.9,25.73,25.74,602407.0,23.1929,23.2108,23.0585,23.0674,602407.0
2015-09-18 14:00:00,25.74,26.05,25.74,26.04,636386.0,23.0674,23.3452,23.0674,23.3363,636386.0
2015-09-18 14:30:00,26.04,26.12,25.99,26.01,689123.0,23.3363,23.408,23.2915,23.3094,689123.0
2015-09-18 15:00:00,26.01,26.09,26.0,26.03,669308.0,23.3094,23.3811,23.3004,23.3273,669308.0
2015-09-18 15:30:00,26.02,26.06,25.96,26.01,1949197.0,23.3183,23.3542,23.2646,23.3094,1949197.0
2015-09-21 09:30:00,26.24,26.5,26.17,26.2,921580.0,23.5155,23.7485,23.4528,23.4797,921580.0
2015-09-21 10:00:00,26.2,26.22,26.08,26.09,361039.0,23.4797,23.4976,23.3721,23.3811,361039.0
2015-09-21 10:30:00,26.1,26.19,26.1,26.14,430168.0,23.39,23.4707,23.39,23.4259,430168.0
2015-09-21 11:00:00,26.14,26.17,26.05,26.05,610606.0,23.4259,23.4528,23.3452,23.3452,610606.0
2015-09-21 11:30:00,26.06,26.07,25.98,26.0,645443.0,23.3542,23.3632,23.2825,23.3004,645443.0
2015-09-21 12:00:00,26.0,26.0,25.82,25.9,888579.0,23.3004,23.3004,23.1391,23.2108,888579.0
2015-09-21 12:30:00,25.9,25.9,25.68,25.75,626119.0,23.2108,23.2108,23.0136,23.0764,626119.0
2015-09-21 13:00:00,25.74,25.92,25.73,25.92,308060.0,23.0674,23.2287,23.0585,23.2287,308060.0
2015-09-21 13:30:00,25.91,26.01,25.89,25.9,452279.0,23.2198,23.3094,23.2018,23.2108,452279.0
2015-09-21 14:00:00,25.91,25.93,25.83,25.86,386902.0,23.2198,23.2377,23.1481,23.175,386902.0
2015-09-21 14:30:00,25.85,25.97,25.84,25.93,488176.0,23.166,23.2735,23.157,23.2377,488176.0
2015-09-21 15:00:00,25.93,25.97,25.91,25.95,478023.0,23.2377,23.2735,23.2198,23.2556,478023.0
2015-09-21 15:30:00,25.95,25.97,25.81,25.92,1644822.0,23.2556,23.2735,23.1301,23.2287,1644822.0
2015-09-22 09:30:00,25.68,25.8,25.58,25.72,740551.0,23.0136,23.1212,22.924,23.0495,740551.0
2015-09-22 10:00:00,25.71,25.76,25.65,25.68,620875.0,23.0405,23.0853,22.9868,23.0136,620875.0
2015-09-22 10:30:00,25.68,25.7,25.6,25.67,758001.0,23.0136,23.0316,22.942,23.0047,758001.0
2015-09-22 11:00:00,25.66,25.7,25.63,25.68,384161.0,22.9957,23.0316,22.9688,23.0136,384161.0
2015-09-22 11:30:00,25.67,25.72,25.66,25.67,357574.0,23.0047,23.0495,22.9957,23.0047,357574.0
2015-09-22 12:00:00,25.66,25.7,25.51,25.54,692420.0,22.9957,23.0316,22.8613,22.8882,692420.0
2015-09-22 12:30:00,25.54,25.56,25.44,25.46,510795.0,22.8882,22.9061,22.7986,22.8165,510795.0
2015-09-22 13:00:00,25.46,25.51,25.4,25.4,434979.0,22.8165,22.8613,22.7627,22.7627,434979.0
2015-09-22 13:30:00,25.4,25.51,25.4,25.48,505405.0,22.7627,22.8613,22.7627,22.8344,505405.0
2015-09-22 14:00:00,25.48,25.51,25.43,25.48,924462.0,22.8344,22.8613,22.7896,22.8344,924462.0
2015-09-22 14:30:00,25.47,25.6,25.46,25.59,644443.0,22.8255,22.942,22.8165,22.933,644443.0
2015-09-22 15:00:00,25.59,25.59,25.48,25.56,844156.0,22.933,22.933,22.8344,22.9061,844156.0
2015-09-22 15:30:00,25.56,25.67,25.56,25.61,1643750.0,22.9061,23.0047,22.9061,22.9509,1643750.0
2015-09-23 09:30:00,25.62,25.72,25.46,25.57,668057.0,22.9599,23.0495,22.8165,22.9151,668057.0
2015-09-23 10:00:00,25.57,25.72,25.52,25.71,984680.0,22.9151,23.0495,22.8703,23.0405,984680.0
2015-09-23 10:30:00,25.72,25.74,25.65,25.71,582461.0,23.0495,23.0674,22.9868,23.0405,582461.0
2015-09-23 11:00:00,25.71,25.76,25.64,25.68,686268.0,23.0405,23.0853,22.9778,23.0136,686268.0
2015-09-23 11:30:00,25.67,25.68,25.54,25.58,344573.0,23.0047,23.0136,22.8882,22.924,344573.0
2015-09-23 12:00:00,25.58,25.59,25.48,25.51,279163.0,22.924,22.933,22.8344,22.8613,279163.0
2015-09-23 12:30:00,25.52,25.64,25.5,25.64,299448.0,22.8703,22.9778,22.8523,22.9778,299448.0
2015-09-23 13:00:00,25.63,25.65,25.56,25.58,206405.0,22.9688,22.9868,22.9061,22.924,206405.0
2015-09-23 13:30:00,25.58,25.72,25.58,25.64,409942.0,22.924,23.0495,22.924,22.9778,409942.0
2015-09-23 14:00:00,25.65,25.72,25.64,25.67,318347.0,22.9868,23.0495,22.9778,23.0047,318347.0
2015-09-23 14:30:00,25.66,25.71,25.55,25.58,336758.0,22.9957,23.0405,22.8971,22.924,336758.0
2015-09-23 15:00:00,25.57,25.63,25.55,25.6,452695.0,22.9151,22.9688,22.8971,22.942,452695.0
2015-09-23 15:30:00,25.59,25.65,25.55,25.6,707769.0,22.933,22.9868,22.8971,22.942,707769.0
2015-09-24 09:30:00,25.29,25.45,25.08,25.13,804488.0,22.6641,22.8075,22.4759,22.5208,804488.0
2015-09-24 10:00:00,25.13,25.33,25.11,25.21,1035018.0,22.5208,22.7,22.5028,22.5924,1035018.0
2015-09-24 10:30:00,25.21,25.27,25.14,25.19,532933.0,22.5924,22.6462,22.5297,22.5745,532933.0
2015-09-24 11:00:00,25.2,25.22,25.12,25.16,481122.0,22.5835,22.6014,22.5118,22.5476,481122.0
2015-09-24 11:30:00,25.15,25.31,25.15,25.29,632715.0,22.5387,22.6821,22.5387,22.6641,632715.0
2015-09-24 12:00:00,25.3,25.35,25.27,25.35,360446.0,22.6731,22.7179,22.6462,22.7179,360446.0
2015-09-24 12:30:00,25.35,25.52,25.34,25.41,610777.0,22.7179,22.8703,22.7089,22.7717,610777.0
2015-09-24 13:00:00,25.41,25.52,25.39,25.45,314855.0,22.7717,22.8703,22.7538,22.8075,314855.0
2015-09-24 13:30:00,25.45,25.48,25.4,25.41,280082.0,22.8075,22.8344,22.7627,22.7717,280082.0
2015-09-24 14:00:00,25.4,25.48,25.39,25.47,493908.0,22.7627,22.8344,22.7538,22.8255,493908.0
2015-09-24 14:30:00,25.47,25.6,25.43,25.55,523084.0,22.8255,22.942,22.7896,22.8971,523084.0
2015-09-24 15:00:00,25.55,25.6,25.45,25.57,520395.0,22.8971,22.942,22.8075,22.9151,520395.0
2015-09-24 15:30:00,25.57,25.68,25.54,25.61,1129291.0,22.9151,23.0136,22.8882,22.9509,1129291.0
2015-09-25 09:30:00,25.76,25.81,25.43,25.64,1072409.0,23.0853,23.1301,22.7896,22.9778,1072409.0
2015-09-25 10:00:00,25.65,25.68,25.45,25.47,590841.0,22.9868,23.0136,22.8075,22.8255,590841.0
2015-09-25 10:30:00,25.48,25.71,25.43,25.71,558806.0,22.8344,23.0405,22.7896,23.0405,558806.0
2015-09-25 11:00:00,25.7,25.72,25.63,25.68,297148.0,23.0316,23.0495,22.9688,23.0136,297148.0
2015-09-25 11:30:00,25.68,25.69,25.57,25.64,274519.0,23.0136,23.0226,22.9151,22.9778,274519.0
2015-09-25 12:00:00,25.64,25.65,25.5,25.54,256919.0,22.9778,22.9868,22.8523,22.8882,256919.0
2015-09-25 12:30:00,25.55,25.64,25.54,25.62,183611.0,22.8971,22.9778,22.8882,22.9599,183611.0
2015-09-25 13:00:00,25.63,25.73,25.62,25.64,347461.0,22.9688,23.0585,22.9599,22.9778,347461.0
2015-09-25 13:30:00,25.64,25.65,25.57,25.64,372583.0,22.9778,22.9868,22.9151,22.9778,372583.0
2015-09-25 14:00:00,25.64,25.69,25.5,25.52,396221.0,22.9778,23.0226,22.8523,22.8703,396221.0
2015-09-25 14:30:00,25.52,25.53,25.32,25.42,607055.0,22.8703,22.8792,22.691,22.7806,607055.0
2015-09-25 15:00:00,25.42,25.42,25.18,25.31,892973.0,22.7806,22.7806,22.5656,22.6821,892973.0
2015-09-25 15:30:00,25.31,25.37,25.27,25.33,1925034.0,22.6821,22.7358,22.6462,22.7,1925034.0
2015-09-28 09:30:00,25.15,25.22,24.73,24.76,3343348.0,22.5387,22.6014,22.1623,22.1892,3343348.0
2015-09-28 10:00:00,24.76,24.76,24.58,24.6,2534172.0,22.1892,22.1892,22.0279,22.0458,2534172.0
2015-09-28 10:30:00,24.59,24.62,24.44,24.62,2828828.0,22.0368,22.0637,21.9024,22.0637,2828828.0
2015-09-28 11:00:00,24.62,24.69,24.46,24.48,1086554.0,22.0637,22.1264,21.9203,21.9382,1086554.0
2015-09-28 11:30:00,24.47,24.49,24.33,24.36,1432120.0,21.9293,21.9472,21.8038,21.8307,1432120.0
2015-09-28 12:00:00,24.36,24.43,24.32,24.4,1395260.0,21.8307,21.8934,21.7949,21.8665,1395260.0
2015-09-28 12:30:00,24.4,24.44,24.36,24.43,1537486.0,21.8665,21.9024,21.8307,21.8934,1537486.0
2015-09-28 13:00:00,24.43,24.47,24.36,24.39,1437282.0,21.8934,21.9293,21.8307,21.8576,1437282.0
2015-09-28 13:30:00,24.39,24.41,24.29,24.29,1420000.0,21.8576,21.8755,21.768,21.768,1420000.0
2015-09-28 14:00:00,24.28,24.35,24.22,24.34,1604512.0,21.759,21.8217,21.7052,21.8128,1604512.0
2015-09-28 14:30:00,24.33,24.4,24.2,24.26,2690540.0,21.8038,21.8665,21.6873,21.7411,2690540.0
2015-09-28 15:00:00,24.26,24.27,24.12,24.14,2218044.0,21.7411,21.75,21.6156,21.6335,2218044.0
2015-09-28 15:30:00,24.14,24.27,24.1,24.13,4806280.0,21.6335,21.75,21.5977,21.6246,4806280.0
2015-09-29 09:30:00,24.2,24.28,23.91,23.93,2960371.0,21.6873,21.759,21.4274,21.4454,2960371.0
2015-09-29 10:00:00,23.93,24.32,23.88,24.3,2395999.0,21.4454,21.7949,21.4005,21.7769,2395999.0
2015-09-29 10:30:00,24.31,24.38,24.06,24.09,1259894.0,21.7859,21.8486,21.5619,21.5887,1259894.0
2015-09-29 11:00:00,24.1,24.18,23.93,24.0,1542283.0,21.5977,21.6694,21.4454,21.5081,1542283.0
2015-09-29 11:30:00,24.0,24.06,23.88,24.03,1143119.0,21.5081,21.5619,21.4005,21.535,1143119.0
2015-09-29 12:00:00,24.02,24.05,23.78,23.82,1070014.0,21.526,21.5529,21.3109,21.3468,1070014.0
2015-09-29 12:30:00,23.83,23.88,23.76,23.8,889013.0,21.3557,21.4005,21.293,21.3288,889013.0
2015-09-29 13:00:00,23.8,23.95,23.78,23.95,1291404.0,21.3288,21.4633,21.3109,21.4633,1291404.0
2015-09-29 13:30:00,23.95,24.03,23.92,24.02,550881.0,21.4633,21.535,21.4364,21.526,550881.0
2015-09-29 14:00:00,24.01,24.07,23.92,24.06,497138.0,21.517,21.5708,21.4364,21.5619,497138.0
2015-09-29 14:30:00,24.05,24.11,23.89,23.9,606445.0,21.5529,21.6067,21.4095,21.4185,606445.0
2015-09-29 15:00:00,23.9,23.99,23.87,23.91,1167477.0,21.4185,21.4991,21.3916,21.4274,1167477.0
2015-09-29 15:30:00,23.91,24.13,23.9,24.07,2097362.0,21.4274,21.6246,21.4185,21.5708,2097362.0
2015-09-30 09:30:00,24.32,24.5,24.19,24.21,803965.0,21.7949,21.9562,21.6784,21.6963,803965.0
2015-09-30 10:00:00,24.21,24.28,24.17,24.27,947679.0,21.6963,21.759,21.6604,21.75,947679.0
2015-09-30 10:30:00,24.26,24.29,24.22,24.27,862247.0,21.7411,21.768,21.7052,21.75,862247.0
2015-09-30 11:00:00,24.27,24.34,24.25,24.3,590512.0,21.75,21.8128,21.7321,21.7769,590512.0
2015-09-30 11:30:00,24.3,24.32,24.2,24.26,430082.0,21.7769,21.7949,21.6873,21.7411,430082.0
2015-09-30 12:00:00,24.26,24.28,24.12,24.15,633257.0,21.7411,21.759,21.6156,21.6425,633257.0
2015-09-30 12:30:00,24.14,24.16,24.03,24.1,492516.0,21.6335,21.6515,21.535,21.5977,492516.0
2015-09-30 13:00:00,24.1,24.25,24.09,24.21,619161.0,21.5977,21.7321,21.5887,21.6963,619161.0
2015-09-30 13:30:00,24.21,24.3,24.15,24.29,630133.0,21.6963,21.7769,21.6425,21.768,630133.0
2015-09-30 14:00:00,24.29,24.3,24.19,24.29,480794.0,21.768,21.7769,21.6784,21.768,480794.0
2015-09-30 14:30:00,24.3,24.38,24.17,24.37,863994.0,21.7769,21.8486,21.6604,21.8397,863994.0
2015-09-30 15:00:00,24.37,24.42,24.3,24.41,810347.0,21.8397,21.8845,21.7769,21.8755,810347.0
2015-09-30 15:30:00,24.41,24.46,24.37,24.43,2165602.0,21.8755,21.9203,21.8397,21.8934,2165602.0
2015-10-01 09:30:00,24.5,24.85,24.44,24.73,1546609.0,21.9562,22.2698,21.9024,22.1623,1546609.0
2015-10-01 10:00:00,24.73,24.99,24.7,24.95,1553944.0,22.1623,22.3953,22.1354,22.3594,1553944.0
2015-10-01 10:30:00,24.95,25.01,24.87,24.97,1532170.0,22.3594,22.4132,22.2877,22.3774,1532170.0
2015-10-01 11:00:00,24.98,24.98,24.65,24.72,1927264.0,22.3863,22.3863,22.0906,22.1533,1927264.0
2015-10-01 11:30:00,24.72,24.78,24.5,24.57,922778.0,22.1533,22.2071,21.9562,22.0189,922778.0
2015-10-01 12:00:00,24.56,24.57,24.44,24.54,846595.0,22.0099,22.0189,21.9024,21.992,846595.0
2015-10-01 12:30:00,24.53,24.6,24.53,24.58,510027.0,21.9831,22.0458,21.9831,22.0279,510027.0
2015-10-01 13:00:00,24.58,24.6,24.5,24.54,516058.0,22.0279,22.0458,21.9562,21.992,516058.0
2015-10-01 13:30:00,24.54,24.72,24.53,24.71,604312.0,21.992,22.1533,21.9831,22.1444,604312.0
2015-10-01 14:00:00,24.71,24.92,24.68,24.92,1374123.0,22.1444,22.3326,22.1175,22.3326,1374123.0
2015-10-01 14:30:00,24.92,24.95,24.8,24.9,731654.0,22.3326,22.3594,22.225,22.3146,731654.0
2015-10-01 15:00:00,24.9,24.93,24.82,24.85,980009.0,22.3146,22.3415,22.2429,22.2698,980009.0
2015-10-01 15:30:00,24.84,24.94,24.8,24.91,1772481.0,22.2609,22.3505,22.225,22.3236,1772481.0
2015-10-02 09:30:00,24.51,24.82,24.31,24.61,1364585.0,21.9651,22.2429,21.7859,22.0547,1364585.0
2015-10-02 10:00:00,24.6,24.6,24.38,24.41,1079509.0,22.0458,22.0458,21.8486,21.8755,1079509.0
2015-10-02 10:30:00,24.42,24.68,24.39,24.68,900754.0,21.8845,22.1175,21.8576,22.1175,900754.0
2015-10-02 11:00:00,24.68,24.8,24.67,24.79,965170.0,22.1175,22.225,22.1085,22.2161,965170.0
2015-10-02 11:30:00,24.8,24.89,24.78,24.87,740823.0,22.225,22.3057,22.2071,22.2877,740823.0
2015-10-02 12:00:00,24.87,25.03,24.86,25.02,589345.0,22.2877,22.4311,22.2788,22.4222,589345.0
2015-10-02 12:30:00,25.02,25.17,25.02,25.14,526935.0,22.4222,22.5566,22.4222,22.5297,526935.0
2015-10-02 13:00:00,25.14,25.24,25.11,25.17,733980.0,22.5297,22.6193,22.5028,22.5566,733980.0
2015-10-02 13:30:00,25.16,25.23,25.14,25.15,700947.0,22.5476,22.6104,22.5297,22.5387,700947.0
2015-10-02 14:00:00,25.16,25.27,25.12,25.27,684136.0,22.5476,22.6462,22.5118,22.6462,684136.0
2015-10-02 14:30:00,25.27,25.34,25.21,25.21,663742.0,22.6462,22.7089,22.5924,22.5924,663742.0
2015-10-02 15:00:00,25.22,25.44,25.21,25.42,1089538.0,22.6014,22.7986,22.5924,22.7806,1089538.0
2015-10-02 15:30:00,25.42,25.55,25.39,25.53,2270736.0,22.7806,22.8971,22.7538,22.8792,2270736.0
2015-10-05 09:30:00,25.59,25.77,25.51,25.76,858241.0,22.933,23.0943,22.8613,23.0853,858241.0
2015-10-05 10:00:00,25.77,25.78,25.62,25.66,656625.0,23.0943,23.1033,22.9599,22.9957,656625.0
2015-10-05 10:30:00,25.66,25.75,25.57,25.58,2613700.0,22.9957,23.0764,22.9151,22.924,2613700.0
2015-10-05 11:00:00,25.59,25.85,25.58,25.84,589643.0,22.933,23.166,22.924,23.157,589643.0
2015-10-05 11:30:00,25.84,25.87,25.74,25.85,745864.0,23.157,23.1839,23.0674,23.166,745864.0
2015-10-05 12:00:00,25.84,25.88,25.75,25.76,633275.0,23.157,23.1929,23.0764,23.0853,633275.0
2015-10-05 12:30:00,25.76,25.83,25.71,25.77,660089.0,23.0853,23.1481,23.0405,23.0943,660089.0
2015-10-05 13:00:00,25.77,25.83,25.75,25.81,370346.0,23.0943,23.1481,23.0764,23.1301,370346.0
2015-10-05 13:30:00,25.81,25.82,25.73,25.78,652091.0,23.1301,23.1391,23.0585,23.1033,652091.0
2015-10-05 14:00:00,25.78,25.79,25.73,25.78,313332.0,23.1033,23.1122,23.0585,23.1033,313332.0
2015-10-05 14:30:00,25.78,25.8,25.69,25.71,631148.0,23.1033,23.1212,23.0226,23.0405,631148.0
2015-10-05 15:00:00,25.72,25.76,25.65,25.71,520128.0,23.0495,23.0853,22.9868,23.0405,520128.0
2015-10-05 15:30:00,25.71,25.76,25.68,25.73,1244260.0,23.0405,23.0853,23.0136,23.0585,1244260.0
2015-10-06 09:30:00,25.68,25.84,25.65,25.71,1183980.0,23.0136,23.157,22.9868,23.0405,1183980.0
2015-10-06 10:00:00,25.71,25.76,25.63,25.71,733451.0,23.0405,23.0853,22.9688,23.0405,733451.0
2015-10-06 10:30:00,25.71,25.78,25.64,25.74,366496.0,23.0405,23.1033,22.9778,23.0674,366496.0
2015-10-06 11:00:00,25.74,25.79,25.69,25.75,854765.0,23.0674,23.1122,23.0226,23.0764,854765.0
2015-10-06 11:30:00,25.75,25.75,25.64,25.71,676193.0,23.0764,23.0764,22.9778,23.0405,676193.0
2015-10-06 12:00:00,25.71,25.79,25.69,25.73,660874.0,23.0405,23.1122,23.0226,23.0585,660874.0
2015-10-06 12:30:00,25.73,25.76,25.7,25.75,379331.0,23.0585,23.0853,23.0316,23.0764,379331.0
2015-10-06 13:00:00,25.75,25.78,25.71,25.77,524751.0,23.0764,23.1033,23.0405,23.0943,524751.0
2015-10-06 13:30:00,25.77,25.77,25.66,25.73,256168.0,23.0943,23.0943,22.9957,23.0585,256168.0
2015-10-06 14:00:00,25.72,25.75,25.68,25.72,426148.0,23.0495,23.0764,23.0136,23.0495,426148.0
2015-10-06 14:30:00,25.71,25.73,25.61,25.67,432699.0,23.0405,23.0585,22.9509,23.0047,432699.0
2015-10-06 15:00:00,25.67,25.69,25.57,25.68,560605.0,23.0047,23.0226,22.9151,23.0136,560605.0
2015-10-06 15:30:00,25.68,25.71,25.63,25.68,991277.0,23.0136,23.0405,22.9688,23.0136,991277.0
2015-10-07 09:30:00,25.9,25.93,25.7,25.74,1176727.0,23.2108,23.2377,23.0316,23.0674,1176727.0
2015-10-07 10:00:00,25.74,25.9,25.74,25.86,894449.0,23.0674,23.2108,23.0674,23.175,894449.0
2015-10-07 10:30:00,25.86,25.91,25.65,25.74,1033902.0,23.175,23.2198,22.9868,23.0674,1033902.0
2015-10-07 11:00:00,25.73,25.74,25.49,25.58,908997.0,23.0585,23.0674,22.8434,22.924,908997.0
2015-10-07 11:30:00,25.57,25.76,25.56,25.74,609971.0,22.9151,23.0853,22.9061,23.0674,609971.0
2015-10-07 12:00:00,25.73,25.75,25.62,25.63,539151.0,23.0585,23.0764,22.9599,22.9688,539151.0
2015-10-07 12:30:00,25.63,25.7,25.61,25.66,329959.0,22.9688,23.0316,22.9509,22.9957,329959.0
2015-10-07 13:00:00,25.65,25.74,25.62,25.7,460377.0,22.9868,23.0674,22.9599,23.0316,460377.0
2015-10-07 13:30:00,25.7,25.76,25.69,25.71,519196.0,23.0316,23.0853,23.0226,23.0405,519196.0
2015-10-07 14:00:00,25.71,25.75,25.58,25.61,468666.0,23.0405,23.0764,22.924,22.9509,468666.0
2015-10-07 14:30:00,25.61,25.65,25.53,25.56,459443.0,22.9509,22.9868,22.8792,22.9061,459443.0
2015-10-07 15:00:00,25.57,25.67,25.56,25.57,614389.0,22.9151,23.0047,22.9061,22.9151,614389.0
2015-10-07 15:30:00,25.58,25.69,25.56,25.69,1834925.0,22.924,23.0226,22.9061,23.0226,1834925.0
2015-10-08 09:30:00,25.01,25.08,23.77,24.0,7484318.0,22.4132,22.4759,21.302,21.5081,7484318.0
2015-10-08 10:00:00,23.99,24.26,23.83,24.1,4294726.0,21.4991,21.7411,21.3557,21.5977,4294726.0
2015-10-08 10:30:00,24.1,24.48,23.93,23.98,4047669.0,21.5977,21.9382,21.4454,21.4902,4047669.0
2015-10-08 11:00:00,23.98,23.99,23.64,23.78,4374355.0,21.4902,21.4991,21.1855,21.3109,4374355.0
2015-10-08 11:30:00,23.78,23.86,23.66,23.72,3302617.0,21.3109,21.3826,21.2034,21.2572,3302617.0
2015-10-08 12:00:00,23.73,23.82,23.62,23.75,3343865.0,21.2661,21.3468,21.1675,21.284,3343865.0
2015-10-08 12:30:00,23.76,23.95,23.75,23.85,4085131.0,21.293,21.4633,21.284,21.3737,4085131.0
2015-10-08 13:00:00,23.86,23.95,23.82,23.84,1373179.0,21.3826,21.4633,21.3468,21.3647,1373179.0
2015-10-08 13:30:00,23.84,24.0,23.8,23.82,1835322.0,21.3647,21.5081,21.3288,21.3468,1835322.0
2015-10-08 14:00:00,23.81,23.94,23.79,23.85,2408230.0,21.3378,21.4543,21.3199,21.3737,2408230.0
2015-10-08 14:30:00,23.85,24.06,23.84,24.0,2088146.0,21.3737,21.5619,21.3647,21.5081,2088146.0
2015-10-08 15:00:00,24.0,24.33,23.97,24.13,2435570.0,21.5081,21.8038,21.4812,21.6246,2435570.0
2015-10-08 15:30:00,24.13,24.16,24.03,24.15,5024014.0,21.6246,21.6515,21.535,21.6425,5024014.0
2015-10-09 09:30:00,24.21,24.36,24.05,24.2,1358871.0,21.6963,21.8307,21.5529,21.6873,1358871.0
2015-10-09 10:00:00,24.2,24.22,24.07,24.2,1107798.0,21.6873,21.7052,21.5708,21.6873,1107798.0
2015-10-09 10:30:00,24.2,24.42,24.19,24.34,777929.0,21.6873,21.8845,21.6784,21.8128,777929.0
2015-10-09 11:00:00,24.34,24.37,24.28,24.3,1136694.0,21.8128,21.8397,21.759,21.7769,1136694.0
2015-10-09 11:30:00,24.3,24.31,24.22,24.25,613087.0,21.7769,21.7859,21.7052,21.7321,613087.0
2015-10-09 12:00:00,24.26,24.3,24.19,24.21,976908.0,21.7411,21.7769,21.6784,21.6963,976908.0
2015-10-09 12:30:00,24.21,24.25,24.18,24.23,853852.0,21.6963,21.7321,21.6694,21.7142,853852.0
2015-10-09 13:00:00,24.23,24.24,24.13,24.19,831823.0,21.7142,21.7232,21.6246,21.6784,831823.0
2015-10-09 13:30:00,24.19,24.2,24.13,24.13,625898.0,21.6784,21.6873,21.6246,21.6246,625898.0
2015-10-09 14:00:00,24.14,24.2,24.12,24.2,634775.0,21.6335,21.6873,21.6156,21.6873,634775.0
2015-10-09 14:30:00,24.2,24.27,24.18,24.25,1200806.0,21.6873,21.75,21.6694,21.7321,1200806.0
2015-10-09 15:00:00,24.25,24.26,24.17,24.23,1127492.0,21.7321,21.7411,21.6604,21.7142,1127492.0
2015-10-09 15:30:00,24.24,24.32,24.23,24.3,2715988.0,21.7232,21.7949,21.7142,21.7769,2715988.0
2015-10-12 09:30:00,24.04,24.36,23.98,24.01,1853226.0,21.5439,21.8307,21.4902,21.517,1853226.0
2015-10-12 10:00:00,24.01,24.11,24.01,24.1,990621.0,21.517,21.6067,21.517,21.5977,990621.0
2015-10-12 10:30:00,24.1,24.34,24.09,24.3,716470.0,21.5977,21.8128,21.5887,21.7769,716470.0
2015-10-12 11:00:00,24.3,24.57,24.3,24.56,823488.0,21.7769,22.0189,21.7769,22.0099,823488.0
2015-10-12 11:30:00,24.55,24.62,24.53,24.55,568108.0,22.001,22.0637,21.9831,22.001,568108.0
2015-10-12 12:00:00,24.55,24.56,24.5,24.52,560677.0,22.001,22.0099,21.9562,21.9741,560677.0
2015-10-12 12:30:00,24.52,24.53,24.46,24.5,284140.0,21.9741,21.9831,21.9203,21.9562,284140.0
2015-10-12 13:00:00,24.51,24.52,24.46,24.52,230127.0,21.9651,21.9741,21.9203,21.9741,230127.0
2015-10-12 13:30:00,24.52,24.54,24.48,24.49,283119.0,21.9741,21.992,21.9382,21.9472,283119.0
2015-10-12 14:00:00,24.48,24.51,24.45,24.46,336740.0,21.9382,21.9651,21.9114,21.9203,336740.0
2015-10-12 14:30:00,24.45,24.5,24.43,24.47,373190.0,21.9114,21.9562,21.8934,21.9293,373190.0
2015-10-12 15:00:00,24.47,24.61,24.44,24.6,941902.0,21.9293,22.0547,21.9024,22.0458,941902.0
2015-10-12 15:30:00,24.6,24.6,24.53,24.56,1266762.0,22.0458,22.0458,21.9831,22.0099,1266762.0
2015-10-13 09:30:00,24.5,24.7,24.41,24.64,1134599.0,21.9562,22.1354,21.8755,22.0816,1134599.0
2015-10-13 10:00:00,24.64,24.88,24.64,24.88,977369.0,22.0816,22.2967,22.0816,22.2967,977369.0
2015-10-13 10:30:00,24.88,24.9,24.72,24.86,650622.0,22.2967,22.3146,22.1533,22.2788,650622.0
2015-10-13 11:00:00,24.86,24.87,24.74,24.78,749154.0,22.2788,22.2877,22.1712,22.2071,749154.0
2015-10-13 11:30:00,24.79,24.8,24.71,24.76,757686.0,22.2161,22.225,22.1444,22.1892,757686.0
2015-10-13 12:00:00,24.76,24.85,24.76,24.8,382256.0,22.1892,22.2698,22.1892,22.225,382256.0
2015-10-13 12:30:00,24.79,24.87,24.76,24.78,469875.0,22.2161,22.2877,22.1892,22.2071,469875.0
2015-10-13 13:00:00,24.78,24.79,24.73,24.77,540707.0,22.2071,22.2161,22.1623,22.1981,540707.0
2015-10-13 13:30:00,24.77,24.78,24.71,24.76,642692.0,22.1981,22.2071,22.1444,22.1892,642692.0
2015-10-13 14:00:00,24.76,24.8,24.72,24.74,510718.0,22.1892,22.225,22.1533,22.1712,510718.0
2015-10-13 14:30:00,24.74,24.76,24.69,24.75,599648.0,22.1712,22.1892,22.1264,22.1802,599648.0
2015-10-13 15:00:00,24.75,24.78,24.65,24.7,870745.0,22.1802,22.2071,22.0906,22.1354,870745.0
2015-10-13 15:30:00,24.7,24.71,24.59,24.63,1870073.0,22.1354,22.1444,22.0368,22.0727,1870073.0
2015-10-14 09:30:00,24.79,24.8,24.54,24.59,562739.0,22.2161,22.225,21.992,22.0368,562739.0
2015-10-14 10:00:00,24.58,24.61,24.38,24.39,628404.0,22.0279,22.0547,21.8486,21.8576,628404.0
2015-10-14 10:30:00,24.4,24.41,24.28,24.31,674191.0,21.8665,21.8755,21.759,21.7859,674191.0
2015-10-14 11:00:00,24.31,24.38,24.16,24.21,769911.0,21.7859,21.8486,21.6515,21.6963,769911.0
2015-10-14 11:30:00,24.21,24.25,24.19,24.22,642359.0,21.6963,21.7321,21.6784,21.7052,642359.0
2015-10-14 12:00:00,24.22,24.27,24.17,24.25,437468.0,21.7052,21.75,21.6604,21.7321,437468.0
2015-10-14 12:30:00,24.25,24.38,24.24,24.3,529560.0,21.7321,21.8486,21.7232,21.7769,529560.0
2015-10-14 13:00:00,24.3,24.32,24.23,24.27,462562.0,21.7769,21.7949,21.7142,21.75,462562.0
2015-10-14 13:30:00,24.27,24.29,24.24,24.26,453481.0,21.75,21.768,21.7232,21.7411,453481.0
2015-10-14 14:00:00,24.26,24.3,24.1,24.11,660248.0,21.7411,21.7769,21.5977,21.6067,660248.0
2015-10-14 14:30:00,24.11,24.13,24.05,24.06,560221.0,21.6067,21.6246,21.5529,21.5619,560221.0
2015-10-14 15:00:00,24.05,24.09,23.97,24.01,2539023.0,21.5529,21.5887,21.4812,21.517,2539023.0
2015-10-14 15:30:00,24.01,24.02,23.93,23.99,4983165.0,21.517,21.526,21.4454,21.4991,4983165.0
2015-10-15 09:30:00,24.13,24.54,24.08,24.4,1557040.0,21.6246,21.992,21.5798,21.8665,1557040.0
2015-10-15 10:00:00,24.4,24.41,24.18,24.21,1194924.0,21.8665,21.8755,21.6694,21.6963,1194924.0
2015-10-15 10:30:00,24.21,24.22,24.09,24.14,1438675.0,21.6963,21.7052,21.5887,21.6335,1438675.0
2015-10-15 11:00:00,24.14,24.2,24.09,24.12,706696.0,21.6335,21.6873,21.5887,21.6156,706696.0
2015-10-15 11:30:00,24.12,24.13,23.96,23.98,702731.0,21.6156,21.6246,21.4722,21.4902,702731.0
2015-10-15 12:00:00,23.98,24.04,23.98,24.02,1057547.0,21.4902,21.5439,21.4902,21.526,1057547.0
2015-10-15 12:30:00,24.03,24.23,23.98,24.21,1092281.0,21.535,21.7142,21.4902,21.6963,1092281.0
2015-10-15 13:00:00,24.21,24.36,24.21,24.35,1105314.0,21.6963,21.8307,21.6963,21.8217,1105314.0
2015-10-15 13:30:00,24.34,24.34,24.28,24.3,574511.0,21.8128,21.8128,21.759,21.7769,574511.0
2015-10-15 14:00:00,24.31,24.37,24.31,24.36,715723.0,21.7859,21.8397,21.7859,21.8307,715723.0
2015-10-15 14:30:00,24.36,24.48,24.35,24.43,1207594.0,21.8307,21.9382,21.8217,21.8934,1207594.0
2015-10-15 15:00:00,24.43,24.5,24.4,24.44,988082.0,21.8934,21.9562,21.8665,21.9024,988082.0
2015-10-15 15:30:00,24.44,24.51,24.37,24.51,2433840.0,21.9024,21.9651,21.8397,21.9651,2433840.0
2015-10-16 09:30:00,24.46,24.63,24.46,24.61,1659975.0,21.9203,22.0727,21.9203,22.0547,1659975.0
2015-10-16 10:00:00,24.6,24.72,24.55,24.61,687572.0,22.0458,22.1533,22.001,22.0547,687572.0
2015-10-16 10:30:00,24.61,24.62,24.49,24.49,401239.0,22.0547,22.0637,21.9472,21.9472,401239.0
2015-10-16 11:00:00,24.5,24.55,24.48,24.51,354528.0,21.9562,22.001,21.9382,21.9651,354528.0
2015-10-16 11:30:00,24.52,24.56,24.51,24.55,512296.0,21.9741,22.0099,21.9651,22.001,512296.0
2015-10-16 12:00:00,24.55,24.55,24.44,24.46,365691.0,22.001,22.001,21.9024,21.9203,365691.0
2015-10-16 12:30:00,24.45,24.47,24.42,24.46,409120.0,21.9114,21.9293,21.8845,21.9203,409120.0
2015-10-16 13:00:00,24.46,24.5,24.44,24.48,422383.0,21.9203,21.9562,21.9024,21.9382,422383.0
2015-10-16 13:30:00,24.48,24.5,24.42,24.42,319281.0,21.9382,21.9562,21.8845,21.8845,319281.0
2015-10-16 14:00:00,24.43,24.43,24.4,24.43,299524.0,21.8934,21.8934,21.8665,21.8934,299524.0
2015-10-16 14:30:00,24.43,24.5,24.42,24.48,618543.0,21.8934,21.9562,21.8845,21.9382,618543.0
2015-10-16 15:00:00,24.48,24.51,24.45,24.48,524091.0,21.9382,21.9651,21.9114,21.9382,524091.0
2015-10-16 15:30:00,24.48,24.56,24.47,24.54,1552075.0,21.9382,22.0099,21.9293,21.992,1552075.0
2015-10-19 09:30:00,24.54,24.54,24.37,24.46,629250.0,21.992,21.992,21.8397,21.9203,629250.0
2015-10-19 10:00:00,24.45,24.47,24.29,24.29,1306231.0,21.9114,21.9293,21.768,21.768,1306231.0
2015-10-19 10:30:00,24.29,24.39,24.27,24.38,982224.0,21.768,21.8576,21.75,21.8486,982224.0
2015-10-19 11:00:00,24.38,24.38,24.31,24.36,969682.0,21.8486,21.8486,21.7859,21.8307,969682.0
2015-10-19 11:30:00,24.36,24.41,24.35,24.38,549693.0,21.8307,21.8755,21.8217,21.8486,549693.0
2015-10-19 12:00:00,24.38,24.41,24.32,24.35,554145.0,21.8486,21.8755,21.7949,21.8217,554145.0
2015-10-19 12:30:00,24.35,24.43,24.33,24.42,349309.0,21.8217,21.8934,21.8038,21.8845,349309.0
2015-10-19 13:00:00,24.42,24.44,24.3,24.32,463068.0,21.8845,21.9024,21.7769,21.7949,463068.0
2015-10-19 13:30:00,24.32,24.36,24.26,24.3,500833.0,21.7949,21.8307,21.7411,21.7769,500833.0
2015-10-19 14:00:00,24.31,24.36,24.29,24.33,732631.0,21.7859,21.8307,21.768,21.8038,732631.0
2015-10-19 14:30:00,24.33,24.34,24.3,24.34,458357.0,21.8038,21.8128,21.7769,21.8128,458357.0
2015-10-19 15:00:00,24.34,24.52,24.33,24.52,573854.0,21.8128,21.9741,21.8038,21.9741,573854.0
2015-10-19 15:30:00,24.52,24.57,24.46,24.56,1338895.0,21.9741,22.0189,21.9203,22.0099,1338895.0
2015-10-20 09:30:00,24.56,24.61,24.25,24.28,1474157.0,22.0099,22.0547,21.7321,21.759,1474157.0
2015-10-20 10:00:00,24.29,24.53,24.28,24.48,1009731.0,21.768,21.9831,21.759,21.9382,1009731.0
2015-10-20 10:30:00,24.48,24.68,24.46,24.57,574861.0,21.9382,22.1175,21.9203,22.0189,574861.0
2015-10-20 11:00:00,24.57,24.59,24.45,24.53,773017.0,22.0189,22.0368,21.9114,21.9831,773017.0
2015-10-20 11:30:00,24.52,24.54,24.46,24.5,513976.0,21.9741,21.992,21.9203,21.9562,513976.0
2015-10-20 12:00:00,24.5,24.51,24.4,24.5,599453.0,21.9562,21.9651,21.8665,21.9562,599453.0
2015-10-20 12:30:00,24.51,24.51,24.44,24.5,348067.0,21.9651,21.9651,21.9024,21.9562,348067.0
2015-10-20 13:00:00,24.5,24.56,24.47,24.51,445614.0,21.9562,22.0099,21.9293,21.9651,445614.0
2015-10-20 13:30:00,24.51,24.51,24.44,24.48,451809.0,21.9651,21.9651,21.9024,21.9382,451809.0
2015-10-20 14:00:00,24.48,24.5,24.38,24.5,1049136.0,21.9382,21.9562,21.8486,21.9562,1049136.0
2015-10-20 14:30:00,24.5,24.54,24.44,24.52,627038.0,21.9562,21.992,21.9024,21.9741,627038.0
2015-10-20 15:00:00,24.52,24.55,24.43,24.43,781314.0,21.9741,22.001,21.8934,21.8934,781314.0
2015-10-20 15:30:00,24.44,24.46,24.38,24.42,2731967.0,21.9024,21.9203,21.8486,21.8845,2731967.0
2015-10-21 09:30:00,24.6,24.7,24.33,24.35,1074027.0,22.0458,22.1354,21.8038,21.8217,1074027.0
2015-10-21 10:00:00,24.35,24.38,24.27,24.32,733588.0,21.8217,21.8486,21.75,21.7949,733588.0
2015-10-21 10:30:00,24.31,24.58,24.27,24.55,685217.0,21.7859,22.0279,21.75,22.001,685217.0
2015-10-21 11:00:00,24.55,24.59,24.39,24.45,541687.0,22.001,22.0368,21.8576,21.9114,541687.0
2015-10-21 11:30:00,24.45,24.58,24.42,24.58,691976.0,21.9114,22.0279,21.8845,22.0279,691976.0
2015-10-21 12:00:00,24.57,24.64,24.47,24.47,489125.0,22.0189,22.0816,21.9293,21.9293,489125.0
2015-10-21 12:30:00,24.47,24.62,24.41,24.57,1141047.0,21.9293,22.0637,21.8755,22.0189,1141047.0
2015-10-21 13:00:00,24.56,24.57,24.41,24.42,459171.0,22.0099,22.0189,21.8755,21.8845,459171.0
2015-10-21 13:30:00,24.43,24.46,24.33,24.34,450554.0,21.8934,21.9203,21.8038,21.8128,450554.0
2015-10-21 14:00:00,24.34,24.42,24.26,24.4,1163528.0,21.8128,21.8845,21.7411,21.8665,1163528.0
2015-10-21 14:30:00,24.39,24.5,24.31,24.46,1170128.0,21.8576,21.9562,21.7859,21.9203,1170128.0
2015-10-21 15:00:00,24.46,24.62,24.35,24.5,1591913.0,21.9203,22.0637,21.8217,21.9562,1591913.0
2015-10-21 15:30:00,24.5,24.5,24.18,24.21,3907249.0,21.9562,21.9562,21.6694,21.6963,3907249.0
2015-10-22 09:30:00,26.5,27.47,26.26,27.37,7167780.0,23.7485,24.6178,23.5334,24.5282,7167780.0
2015-10-22 10:00:00,27.38,27.49,26.89,27.0,4485326.0,24.5371,24.6357,24.098,24.1966,4485326.0
2015-10-22 10:30:00,27.0,27.01,26.6,26.86,4749341.0,24.1966,24.2056,23.8381,24.0711,4749341.0
2015-10-22 11:00:00,26.87,27.12,26.76,26.98,3180752.0,24.0801,24.3041,23.9815,24.1787,3180752.0
2015-10-22 11:30:00,26.98,27.44,26.91,27.35,2351234.0,24.1787,24.5909,24.1159,24.5103,2351234.0
2015-10-22 12:00:00,27.35,27.46,27.24,27.32,1533925.0,24.5103,24.6088,24.4117,24.4834,1533925.0
2015-10-22 12:30:00,27.33,27.53,27.26,27.52,1903762.0,24.4923,24.6716,24.4296,24.6626,1903762.0
2015-10-22 13:00:00,27.52,27.66,27.45,27.5,1519792.0,24.6626,24.7881,24.5999,24.6447,1519792.0
2015-10-22 13:30:00,27.5,27.56,27.27,27.44,1876149.0,24.6447,24.6984,24.4386,24.5909,1876149.0
2015-10-22 14:00:00,27.44,27.53,27.36,27.38,2091249.0,24.5909,24.6716,24.5192,24.5371,2091249.0
2015-10-22 14:30:00,27.37,27.59,27.22,27.57,1954207.0,24.5282,24.7253,24.3937,24.7074,1954207.0
2015-10-22 15:00:00,27.57,27.6,27.38,27.44,3268734.0,24.7074,24.7343,24.5371,24.5909,3268734.0
2015-10-22 15:30:00,27.44,27.66,27.31,27.59,6040345.0,24.5909,24.7881,24.4744,24.7253,6040345.0
2015-10-23 09:30:00,27.74,27.75,27.32,27.54,1951066.0,24.8598,24.8687,24.4834,24.6805,1951066.0
2015-10-23 10:00:00,27.54,27.74,27.52,27.61,1290931.0,24.6805,24.8598,24.6626,24.7433,1290931.0
2015-10-23 10:30:00,27.61,27.83,27.59,27.73,1654491.0,24.7433,24.9404,24.7253,24.8508,1654491.0
2015-10-23 11:00:00,27.73,27.95,27.68,27.88,1324162.0,24.8508,25.048,24.806,24.9852,1324162.0
2015-10-23 11:30:00,27.88,27.95,27.77,27.82,1082939.0,24.9852,25.048,24.8866,24.9315,1082939.0
2015-10-23 12:00:00,27.82,28.22,27.81,28.2,1683385.0,24.9315,25.2899,24.9225,25.272,1683385.0
2015-10-23 12:30:00,28.21,28.41,28.06,28.06,1873986.0,25.281,25.4602,25.1465,25.1465,1873986.0
2015-10-23 13:00:00,28.06,28.3,28.0,28.25,1030378.0,25.1465,25.3616,25.0928,25.3168,1030378.0
2015-10-23 13:30:00,28.26,28.33,28.14,28.3,1026429.0,25.3258,25.3885,25.2182,25.3616,1026429.0
2015-10-23 14:00:00,28.3,28.45,28.27,28.37,1251247.0,25.3616,25.496,25.3347,25.4243,1251247.0
2015-10-23 14:30:00,28.36,28.57,28.29,28.3,1285265.0,25.4154,25.6036,25.3527,25.3616,1285265.0
2015-10-23 15:00:00,28.29,28.38,28.1,28.15,1651762.0,25.3527,25.4333,25.1824,25.2272,1651762.0
2015-10-23 15:30:00,28.15,28.21,28.12,28.16,2389156.0,25.2272,25.281,25.2003,25.2361,2389156.0
2015-10-26 09:30:00,28.06,28.06,27.72,27.8,1818093.0,25.1465,25.1465,24.8418,24.9135,1818093.0
2015-10-26 10:00:00,27.8,27.89,27.69,27.84,1001555.0,24.9135,24.9942,24.8149,24.9494,1001555.0
2015-10-26 10:30:00,27.85,27.96,27.84,27.91,1405270.0,24.9583,25.0569,24.9494,25.0121,1405270.0
2015-10-26 11:00:00,27.91,28.0,27.85,27.86,1082749.0,25.0121,25.0928,24.9583,24.9673,1082749.0
2015-10-26 11:30:00,27.87,27.93,27.85,27.93,777478.0,24.9763,25.03,24.9583,25.03,777478.0
2015-10-26 12:00:00,27.92,27.95,27.9,27.92,473739.0,25.0211,25.048,25.0031,25.0211,473739.0
2015-10-26 12:30:00,27.91,27.96,27.9,27.95,484094.0,25.0121,25.0569,25.0031,25.048,484094.0
2015-10-26 13:00:00,27.94,28.1,27.93,28.06,609139.0,25.039,25.1824,25.03,25.1465,609139.0
2015-10-26 13:30:00,28.06,28.07,27.99,28.01,445927.0,25.1465,25.1555,25.0838,25.1017,445927.0
2015-10-26 14:00:00,28.0,28.05,28.0,28.05,421527.0,25.0928,25.1376,25.0928,25.1376,421527.0
2015-10-26 14:30:00,28.05,28.1,28.02,28.04,484047.0,25.1376,25.1824,25.1107,25.1286,484047.0
2015-10-26 15:00:00,28.03,28.13,28.02,28.12,881682.0,25.1196,25.2093,25.1107,25.2003,881682.0
2015-10-26 15:30:00,28.12,28.23,28.09,28.17,2096411.0,25.2003,25.2989,25.1734,25.2451,2096411.0
2015-10-27 09:30:00,28.21,28.35,28.06,28.3,749637.0,25.281,25.4064,25.1465,25.3616,749637.0
2015-10-27 10:00:00,28.3,28.35,28.19,28.23,568819.0,25.3616,25.4064,25.263,25.2989,568819.0
2015-10-27 10:30:00,28.23,28.38,28.21,28.33,581944.0,25.2989,25.4333,25.281,25.3885,581944.0
2015-10-27 11:00:00,28.34,28.44,28.34,28.38,546861.0,25.3975,25.4871,25.3975,25.4333,546861.0
2015-10-27 11:30:00,28.38,28.41,28.29,28.35,506679.0,25.4333,25.4602,25.3527,25.4064,506679.0
2015-10-27 12:00:00,28.34,28.4,28.28,28.35,456617.0,25.3975,25.4512,25.3437,25.4064,456617.0
2015-10-27 12:30:00,28.34,28.41,28.3,28.3,350455.0,25.3975,25.4602,25.3616,25.3616,350455.0
2015-10-27 13:00:00,28.3,28.35,28.29,28.29,534253.0,25.3616,25.4064,25.3527,25.3527,534253.0
2015-10-27 13:30:00,28.3,28.3,28.21,28.25,361296.0,25.3616,25.3616,25.281,25.3168,361296.0
2015-10-27 14:00:00,28.25,28.31,28.24,28.31,504270.0,25.3168,25.3706,25.3078,25.3706,504270.0
2015-10-27 14:30:00,28.3,28.35,28.28,28.34,428793.0,25.3616,25.4064,25.3437,25.3975,428793.0
2015-10-27 15:00:00,28.33,28.41,28.32,28.36,826243.0,25.3885,25.4602,25.3795,25.4154,826243.0
2015-10-27 15:30:00,28.36,28.39,28.3,28.37,1581746.0,25.4154,25.4423,25.3616,25.4243,1581746.0
2015-10-28 09:30:00,28.47,28.47,28.05,28.21,2244434.0,25.514,25.514,25.1376,25.281,2244434.0
2015-10-28 10:00:00,28.21,28.25,28.15,28.22,1298908.0,25.281,25.3168,25.2272,25.2899,1298908.0
2015-10-28 10:30:00,28.22,28.26,28.18,28.21,1556512.0,25.2899,25.3258,25.2541,25.281,1556512.0
2015-10-28 11:00:00,28.22,28.25,28.19,28.25,1233338.0,25.2899,25.3168,25.263,25.3168,1233338.0
2015-10-28 11:30:00,28.24,28.27,28.21,28.27,1083700.0,25.3078,25.3347,25.281,25.3347,1083700.0
2015-10-28 12:00:00,28.27,28.27,28.21,28.24,1136766.0,25.3347,25.3347,25.281,25.3078,1136766.0
2015-10-28 12:30:00,28.24,28.25,28.2,28.21,750570.0,25.3078,25.3168,25.272,25.281,750570.0
2015-10-28 13:00:00,28.22,28.24,28.21,28.24,759228.0,25.2899,25.3078,25.281,25.3078,759228.0
2015-10-28 13:30:00,28.23,28.29,28.21,28.25,1448982.0,25.2989,25.3527,25.281,25.3168,1448982.0
2015-10-28 14:00:00,28.25,28.25,27.96,28.15,1826000.0,25.3168,25.3168,25.0569,25.2272,1826000.0
2015-10-28 14:30:00,28.14,28.28,28.07,28.23,1584578.0,25.2182,25.3437,25.1555,25.2989,1584578.0
2015-10-28 15:00:00,28.22,28.26,28.17,28.22,1528186.0,25.2899,25.3258,25.2451,25.2899,1528186.0
2015-10-28 15:30:00,28.23,28.29,28.2,28.24,3990586.0,25.2989,25.3527,25.272,25.3078,3990586.0
2015-10-29 09:30:00,28.21,28.32,28.11,28.18,907853.0,25.281,25.3795,25.1913,25.2541,907853.0
2015-10-29 10:00:00,28.18,28.22,28.02,28.05,1194163.0,25.2541,25.2899,25.1107,25.1376,1194163.0
2015-10-29 10:30:00,28.05,28.16,28.05,28.1,671142.0,25.1376,25.2361,25.1376,25.1824,671142.0
2015-10-29 11:00:00,28.11,28.21,28.09,28.21,545889.0,25.1913,25.281,25.1734,25.281,545889.0
2015-10-29 11:30:00,28.21,28.21,28.18,28.2,541860.0,25.281,25.281,25.2541,25.272,541860.0
2015-10-29 12:00:00,28.21,28.22,28.16,28.2,395421.0,25.281,25.2899,25.2361,25.272,395421.0
2015-10-29 12:30:00,28.19,28.22,28.18,28.18,384716.0,25.263,25.2899,25.2541,25.2541,384716.0
2015-10-29 13:00:00,28.19,28.2,28.17,28.2,321250.0,25.263,25.272,25.2451,25.272,321250.0
2015-10-29 13:30:00,28.19,28.21,28.16,28.18,435385.0,25.263,25.281,25.2361,25.2541,435385.0
2015-10-29 14:00:00,28.17,28.22,28.17,28.22,571111.0,25.2451,25.2899,25.2451,25.2899,571111.0
2015-10-29 14:30:00,28.21,28.22,28.16,28.19,477281.0,25.281,25.2899,25.2361,25.263,477281.0
2015-10-29 15:00:00,28.2,28.22,28.18,28.21,607968.0,25.272,25.2899,25.2541,25.281,607968.0
2015-10-29 15:30:00,28.21,28.22,28.14,28.17,993228.0,25.281,25.2899,25.2182,25.2451,993228.0
2015-10-30 09:30:00,28.22,28.3,28.06,28.14,672152.0,25.2899,25.3616,25.1465,25.2182,672152.0
2015-10-30 10:00:00,28.14,28.16,27.97,27.99,570818.0,25.2182,25.2361,25.0659,25.0838,570818.0
2015-10-30 10:30:00,28.0,28.06,27.95,27.97,625460.0,25.0928,25.1465,25.048,25.0659,625460.0
2015-10-30 11:00:00,27.98,28.01,27.96,27.97,535740.0,25.0748,25.1017,25.0569,25.0659,535740.0
2015-10-30 11:30:00,27.98,27.99,27.87,27.87,480870.0,25.0748,25.0838,24.9763,24.9763,480870.0
2015-10-30 12:00:00,27.87,27.91,27.84,27.9,447888.0,24.9763,25.0121,24.9494,25.0031,447888.0
2015-10-30 12:30:00,27.9,27.95,27.87,27.94,461132.0,25.0031,25.048,24.9763,25.039,461132.0
2015-10-30 13:00:00,27.95,27.98,27.92,27.92,471903.0,25.048,25.0748,25.0211,25.0211,471903.0
2015-10-30 13:30:00,27.93,28.02,27.92,27.99,638691.0,25.03,25.1107,25.0211,25.0838,638691.0
2015-10-30 14:00:00,27.99,28.0,27.89,27.89,569965.0,25.0838,25.0928,24.9942,24.9942,569965.0
2015-10-30 14:30:00,27.89,27.9,27.82,27.84,638066.0,24.9942,25.0031,24.9315,24.9494,638066.0
2015-10-30 15:00:00,27.84,27.88,27.81,27.87,641851.0,24.9494,24.9852,24.9225,24.9763,641851.0
2015-10-30 15:30:00,27.87,27.96,27.86,27.9,1464387.0,24.9763,25.0569,24.9673,25.0031,1464387.0
2015-11-02 09:30:00,27.73,28.22,27.72,28.17,1294700.0,24.8508,25.2899,24.8418,25.2451,1294700.0
2015-11-02 10:00:00,28.18,28.3,28.16,28.26,900115.0,25.2541,25.3616,25.2361,25.3258,900115.0
2015-11-02 10:30:00,28.25,28.36,28.25,28.35,573067.0,25.3168,25.4154,25.3168,25.4064,573067.0
2015-11-02 11:00:00,28.36,28.4,28.25,28.3,477705.0,25.4154,25.4512,25.3168,25.3616,477705.0
2015-11-02 11:30:00,28.31,28.4,28.3,28.37,464239.0,25.3706,25.4512,25.3616,25.4243,464239.0
2015-11-02 12:00:00,28.37,28.45,28.36,28.44,526609.0,25.4243,25.496,25.4154,25.4871,526609.0
2015-11-02 12:30:00,28.44,28.5,28.41,28.49,624368.0,25.4871,25.5408,25.4602,25.5319,624368.0
2015-11-02 13:00:00,28.49,28.5,28.44,28.45,318645.0,25.5319,25.5408,25.4871,25.496,318645.0
2015-11-02 13:30:00,28.45,28.46,28.4,28.44,551972.0,25.496,25.505,25.4512,25.4871,551972.0
2015-11-02 14:00:00,28.44,28.45,28.39,28.42,579157.0,25.4871,25.496,25.4423,25.4692,579157.0
2015-11-02 14:30:00,28.42,28.49,28.4,28.48,577020.0,25.4692,25.5319,25.4512,25.5229,577020.0
2015-11-02 15:00:00,28.49,28.49,28.43,28.45,844418.0,25.5319,25.5319,25.4781,25.496,844418.0
2015-11-02 15:30:00,28.45,28.52,28.41,28.51,2349068.0,25.496,25.5588,25.4602,25.5498,2349068.0
2015-11-03 09:30:00,28.41,28.61,28.37,28.6,1206812.0,25.4602,25.6394,25.4243,25.6305,1206812.0
2015-11-03 10:00:00,28.61,28.67,28.54,28.64,1137971.0,25.6394,25.6932,25.5767,25.6663,1137971.0
2015-11-03 10:30:00,28.64,28.8,28.63,28.71,858188.0,25.6663,25.8097,25.6573,25.729,858188.0
2015-11-03 11:00:00,28.72,28.92,28.71,28.9,729954.0,25.738,25.9172,25.729,25.8993,729954.0
2015-11-03 11:30:00,28.9,28.98,28.89,28.97,678203.0,25.8993,25.971,25.8904,25.962,678203.0
2015-11-03 12:00:00,28.96,29.0,28.94,28.99,675610.0,25.9531,25.9889,25.9352,25.98,675610.0
2015-11-03 12:30:00,28.99,29.0,28.93,28.98,481115.0,25.98,25.9889,25.9262,25.971,481115.0
2015-11-03 13:00:00,28.97,29.0,28.95,28.99,734385.0,25.962,25.9889,25.9441,25.98,734385.0
2015-11-03 13:30:00,28.99,29.15,28.98,29.15,1203011.0,25.98,26.1234,25.971,26.1234,1203011.0
2015-11-03 14:00:00,29.14,29.24,29.11,29.18,760879.0,26.1144,26.204,26.0875,26.1502,760879.0
2015-11-03 14:30:00,29.17,29.29,29.16,29.2,1340874.0,26.1413,26.2488,26.1323,26.1682,1340874.0
2015-11-03 15:00:00,29.21,29.21,28.97,28.99,1420420.0,26.1771,26.1771,25.962,25.98,1420420.0
2015-11-03 15:30:00,28.99,29.0,28.89,28.91,2932524.0,25.98,25.9889,25.8904,25.9083,2932524.0
2015-11-04 09:30:00,28.9,29.04,28.88,28.93,1255055.0,25.8993,26.0248,25.8814,25.9262,1255055.0
2015-11-04 10:00:00,28.93,29.01,28.9,28.98,1392151.0,25.9262,25.9979,25.8993,25.971,1392151.0
2015-11-04 10:30:00,28.98,29.06,28.89,28.99,1145579.0,25.971,26.0427,25.8904,25.98,1145579.0
2015-11-04 11:00:00,28.98,29.01,28.92,28.99,1233608.0,25.971,25.9979,25.9172,25.98,1233608.0
2015-11-04 11:30:00,29.0,29.14,28.97,29.12,813375.0,25.9889,26.1144,25.962,26.0965,813375.0
2015-11-04 12:00:00,29.13,29.23,29.11,29.16,685899.0,26.1054,26.1951,26.0875,26.1323,685899.0
2015-11-04 12:30:00,29.16,29.32,29.16,29.25,831763.0,26.1323,26.2757,26.1323,26.213,831763.0
2015-11-04 13:00:00,29.24,29.25,29.12,29.16,453683.0,26.204,26.213,26.0965,26.1323,453683.0
2015-11-04 13:30:00,29.17,29.27,29.15,29.19,651299.0,26.1413,26.2309,26.1234,26.1592,651299.0
2015-11-04 14:00:00,29.19,29.3,29.19,29.28,565088.0,26.1592,26.2578,26.1592,26.2399,565088.0
2015-11-04 14:30:00,29.28,29.38,29.28,29.34,662999.0,26.2399,26.3295,26.2399,26.2936,662999.0
2015-11-04 15:00:00,29.34,29.38,29.29,29.35,909243.0,26.2936,26.3295,26.2488,26.3026,909243.0
2015-11-04 15:30:00,29.36,29.37,29.2,29.3,1773231.0,26.3116,26.3205,26.1682,26.2578,1773231.0
2015-11-05 09:30:00,28.92,29.58,28.92,29.38,1251745.0,25.9172,26.5087,25.9172,26.3295,1251745.0
2015-11-05 10:00:00,29.39,29.4,29.07,29.09,1054710.0,26.3384,26.3474,26.0517,26.0696,1054710.0
2015-11-05 10:30:00,29.08,29.14,28.92,28.96,781321.0,26.0606,26.1144,25.9172,25.9531,781321.0
2015-11-05 11:00:00,28.96,29.07,28.94,29.03,530655.0,25.9531,26.0517,25.9352,26.0158,530655.0
2015-11-05 11:30:00,29.03,29.17,28.98,29.15,704138.0,26.0158,26.1413,25.971,26.1234,704138.0
2015-11-05 12:00:00,29.15,29.17,29.05,29.12,396763.0,26.1234,26.1413,26.0337,26.0965,396763.0
2015-11-05 12:30:00,29.12,29.2,29.1,29.2,697588.0,26.0965,26.1682,26.0785,26.1682,697588.0
2015-11-05 13:00:00,29.19,29.25,29.14,29.15,486242.0,26.1592,26.213,26.1144,26.1234,486242.0
2015-11-05 13:30:00,29.15,29.22,29.15,29.2,492479.0,26.1234,26.1861,26.1234,26.1682,492479.0
2015-11-05 14:00:00,29.19,29.22,29.12,29.19,676154.0,26.1592,26.1861,26.0965,26.1592,676154.0
2015-11-05 14:30:00,29.19,29.19,29.09,29.17,862600.0,26.1592,26.1592,26.0696,26.1413,862600.0
2015-11-05 15:00:00,29.17,29.22,29.15,29.21,1251294.0,26.1413,26.1861,26.1234,26.1771,1251294.0
2015-11-05 15:30:00,29.2,29.31,29.16,29.3,2212969.0,26.1682,26.2667,26.1323,26.2578,2212969.0
2015-11-06 09:30:00,29.03,29.69,28.97,29.37,1086533.0,26.0158,26.6073,25.962,26.3205,1086533.0
2015-11-06 10:00:00,29.37,29.39,29.23,29.28,846782.0,26.3205,26.3384,26.1951,26.2399,846782.0
2015-11-06 10:30:00,29.28,29.42,29.27,29.34,1160979.0,26.2399,26.3653,26.2309,26.2936,1160979.0
2015-11-06 11:00:00,29.34,29.35,29.19,29.21,796789.0,26.2936,26.3026,26.1592,26.1771,796789.0
2015-11-06 11:30:00,29.22,29.32,29.17,29.3,576163.0,26.1861,26.2757,26.1413,26.2578,576163.0
2015-11-06 12:00:00,29.29,29.38,29.23,29.25,605528.0,26.2488,26.3295,26.1951,26.213,605528.0
2015-11-06 12:30:00,29.24,29.33,29.19,29.22,803031.0,26.204,26.2847,26.1592,26.1861,803031.0
2015-11-06 13:00:00,29.22,29.26,29.19,29.24,798571.0,26.1861,26.2219,26.1592,26.204,798571.0
2015-11-06 13:30:00,29.24,29.32,29.2,29.3,736936.0,26.204,26.2757,26.1682,26.2578,736936.0
2015-11-06 14:00:00,29.29,29.38,29.28,29.33,715040.0,26.2488,26.3295,26.2399,26.2847,715040.0
2015-11-06 14:30:00,29.33,29.4,29.29,29.37,723156.0,26.2847,26.3474,26.2488,26.3205,723156.0
2015-11-06 15:00:00,29.37,29.39,29.32,29.38,617514.0,26.3205,26.3384,26.2757,26.3295,617514.0
2015-11-06 15:30:00,29.38,29.4,29.31,29.4,1653679.0,26.3295,26.3474,26.2667,26.3474,1653679.0
2015-11-09 09:30:00,29.38,29.38,29.1,29.18,824564.0,26.3295,26.3295,26.0785,26.1502,824564.0
2015-11-09 10:00:00,29.17,29.27,29.0,29.07,862821.0,26.1413,26.2309,25.9889,26.0517,862821.0
2015-11-09 10:30:00,29.06,29.14,29.01,29.12,1075935.0,26.0427,26.1144,25.9979,26.0965,1075935.0
2015-11-09 11:00:00,29.12,29.15,28.92,28.93,849731.0,26.0965,26.1234,25.9172,25.9262,849731.0
2015-11-09 11:30:00,28.94,28.98,28.85,28.88,528531.0,25.9352,25.971,25.8545,25.8814,528531.0
2015-11-09 12:00:00,28.87,29.01,28.82,29.0,453505.0,25.8724,25.9979,25.8276,25.9889,453505.0
2015-11-09 12:30:00,29.0,29.06,28.97,29.04,489794.0,25.9889,26.0427,25.962,26.0248,489794.0
2015-11-09 13:00:00,29.04,29.16,28.99,29.14,1194986.0,26.0248,26.1323,25.98,26.1144,1194986.0
2015-11-09 13:30:00,29.15,29.25,29.11,29.21,490082.0,26.1234,26.213,26.0875,26.1771,490082.0
2015-11-09 14:00:00,29.21,29.23,29.12,29.13,464319.0,26.1771,26.1951,26.0965,26.1054,464319.0
2015-11-09 14:30:00,29.14,29.16,29.07,29.1,502344.0,26.1144,26.1323,26.0517,26.0785,502344.0
2015-11-09 15:00:00,29.1,29.16,29.07,29.09,664144.0,26.0785,26.1323,26.0517,26.0696,664144.0
2015-11-09 15:30:00,29.1,29.24,29.09,29.18,1375083.0,26.0785,26.204,26.0696,26.1502,1375083.0
2015-11-10 09:30:00,29.18,29.3,28.89,29.03,893563.0,26.1502,26.2578,25.8904,26.0158,893563.0
2015-11-10 10:00:00,29.03,29.12,28.84,28.93,704869.0,26.0158,26.0965,25.8455,25.9262,704869.0
2015-11-10 10:30:00,28.92,29.09,28.92,29.05,825354.0,25.9172,26.0696,25.9172,26.0337,825354.0
2015-11-10 11:00:00,29.05,29.12,28.94,28.98,1328171.0,26.0337,26.0965,25.9352,25.971,1328171.0
2015-11-10 11:30:00,28.98,29.2,28.97,29.12,1056705.0,25.971,26.1682,25.962,26.0965,1056705.0
2015-11-10 12:00:00,29.11,29.24,29.05,29.22,584278.0,26.0875,26.204,26.0337,26.1861,584278.0
2015-11-10 12:30:00,29.21,29.3,29.15,29.28,634935.0,26.1771,26.2578,26.1234,26.2399,634935.0
2015-11-10 13:00:00,29.28,29.29,29.16,29.17,518437.0,26.2399,26.2488,26.1323,26.1413,518437.0
2015-11-10 13:30:00,29.17,29.25,29.15,29.2,811069.0,26.1413,26.213,26.1234,26.1682,811069.0
2015-11-10 14:00:00,29.2,29.21,29.13,29.17,501441.0,26.1682,26.1771,26.1054,26.1413,501441.0
2015-11-10 14:30:00,29.16,29.26,29.15,29.21,555158.0,26.1323,26.2219,26.1234,26.1771,555158.0
2015-11-10 15:00:00,29.21,29.25,29.17,29.25,585129.0,26.1771,26.213,26.1413,26.213,585129.0
2015-11-10 15:30:00,29.25,29.26,29.09,29.14,1927693.0,26.213,26.2219,26.0696,26.1144,1927693.0
2015-11-11 09:30:00,29.1,29.18,28.93,28.95,1026716.0,26.0785,26.1502,25.9262,25.9441,1026716.0
2015-11-11 10:00:00,28.95,29.21,28.88,29.16,2771813.0,25.9441,26.1771,25.8814,26.1323,2771813.0
2015-11-11 10:30:00,29.16,29.22,29.03,29.06,1877902.0,26.1323,26.1861,26.0158,26.0427,1877902.0
2015-11-11 11:00:00,29.07,29.12,29.03,29.1,1738283.0,26.0517,26.0965,26.0158,26.0785,1738283.0
2015-11-11 11:30:00,29.1,29.18,29.09,29.17,984146.0,26.0785,26.1502,26.0696,26.1413,984146.0
2015-11-11 12:00:00,29.17,29.26,29.14,29.24,1134309.0,26.1413,26.2219,26.1144,26.204,1134309.0
2015-11-11 12:30:00,29.24,29.26,29.15,29.18,1878943.0,26.204,26.2219,26.1234,26.1502,1878943.0
2015-11-11 13:00:00,29.18,29.22,29.1,29.17,1195634.0,26.1502,26.1861,26.0785,26.1413,1195634.0
2015-11-11 13:30:00,29.17,29.22,29.15,29.19,786929.0,26.1413,26.1861,26.1234,26.1592,786929.0
2015-11-11 14:00:00,29.19,29.33,29.18,29.28,1266689.0,26.1592,26.2847,26.1502,26.2399,1266689.0
2015-11-11 14:30:00,29.29,29.3,29.13,29.13,1449293.0,26.2488,26.2578,26.1054,26.1054,1449293.0
2015-11-11 15:00:00,29.13,29.14,29.02,29.08,1079785.0,26.1054,26.1144,26.0069,26.0606,1079785.0
2015-11-11 15:30:00,29.08,29.09,28.93,28.95,2100975.0,26.0606,26.0696,25.9262,25.9441,2100975.0
2015-11-12 09:30:00,28.67,28.92,28.62,28.8,1045853.0,25.6932,25.9172,25.6484,25.8097,1045853.0
2015-11-12 10:00:00,28.79,28.79,28.63,28.66,843507.0,25.8007,25.8007,25.6573,25.6842,843507.0
2015-11-12 10:30:00,28.66,28.79,28.58,28.77,1017445.0,25.6842,25.8007,25.6125,25.7828,1017445.0
2015-11-12 11:00:00,28.78,28.85,28.68,28.69,656977.0,25.7918,25.8545,25.7022,25.7111,656977.0
2015-11-12 11:30:00,28.69,28.69,28.56,28.6,753459.0,25.7111,25.7111,25.5946,25.6305,753459.0
2015-11-12 12:00:00,28.6,28.68,28.58,28.65,850666.0,25.6305,25.7022,25.6125,25.6753,850666.0
2015-11-12 12:30:00,28.64,28.74,28.61,28.71,681195.0,25.6663,25.7559,25.6394,25.729,681195.0
2015-11-12 13:00:00,28.71,28.89,28.71,28.86,579317.0,25.729,25.8904,25.729,25.8635,579317.0
2015-11-12 13:30:00,28.86,28.87,28.74,28.78,403737.0,25.8635,25.8724,25.7559,25.7918,403737.0
2015-11-12 14:00:00,28.78,28.8,28.67,28.75,474131.0,25.7918,25.8097,25.6932,25.7649,474131.0
2015-11-12 14:30:00,28.74,28.77,28.62,28.67,465276.0,25.7559,25.7828,25.6484,25.6932,465276.0
2015-11-12 15:00:00,28.66,28.73,28.62,28.66,721760.0,25.6842,25.747,25.6484,25.6842,721760.0
2015-11-12 15:30:00,28.66,28.7,28.53,28.56,1448326.0,25.6842,25.7201,25.5677,25.5946,1448326.0
2015-11-13 09:30:00,28.55,29.04,28.51,28.61,1176985.0,25.5857,26.0248,25.5498,25.6394,1176985.0
2015-11-13 10:00:00,28.61,28.62,28.27,28.31,715298.0,25.6394,25.6484,25.3347,25.3706,715298.0
2015-11-13 10:30:00,28.32,28.41,28.23,28.41,697940.0,25.3795,25.4602,25.2989,25.4602,697940.0
2015-11-13 11:00:00,28.4,28.45,28.28,28.39,794059.0,25.4512,25.496,25.3437,25.4423,794059.0
2015-11-13 11:30:00,28.39,28.49,28.34,28.48,647728.0,25.4423,25.5319,25.3975,25.5229,647728.0
2015-11-13 12:00:00,28.48,28.58,28.45,28.52,545432.0,25.5229,25.6125,25.496,25.5588,545432.0
2015-11-13 12:30:00,28.51,28.57,28.47,28.57,442319.0,25.5498,25.6036,25.514,25.6036,442319.0
2015-11-13 13:00:00,28.57,28.57,28.42,28.46,617423.0,25.6036,25.6036,25.4692,25.505,617423.0
2015-11-13 13:30:00,28.46,28.54,28.43,28.51,656350.0,25.505,25.5767,25.4781,25.5498,656350.0
2015-11-13 14:00:00,28.5,28.52,28.42,28.48,700231.0,25.5408,25.5588,25.4692,25.5229,700231.0
2015-11-13 14:30:00,28.47,28.5,28.39,28.46,844559.0,25.514,25.5408,25.4423,25.505,844559.0
2015-11-13 15:00:00,28.45,28.53,28.36,28.37,788944.0,25.496,25.5677,25.4154,25.4243,788944.0
2015-11-13 15:30:00,28.36,28.4,28.14,28.18,3868026.0,25.4154,25.4512,25.2182,25.2541,3868026.0
2015-11-16 09:30:00,28.29,28.42,27.96,28.2,966804.0,25.3527,25.4692,25.0569,25.272,966804.0
2015-11-16 10:00:00,28.2,28.36,28.17,28.26,741310.0,25.272,25.4154,25.2451,25.3258,741310.0
2015-11-16 10:30:00,28.26,28.27,28.11,28.13,692962.0,25.3258,25.3347,25.1913,25.2093,692962.0
2015-11-16 11:00:00,28.13,28.26,28.11,28.13,675752.0,25.2093,25.3258,25.1913,25.2093,675752.0
2015-11-16 11:30:00,28.12,28.26,28.12,28.21,414971.0,25.2003,25.3258,25.2003,25.281,414971.0
2015-11-16 12:00:00,28.22,28.23,28.15,28.2,538737.0,25.2899,25.2989,25.2272,25.272,538737.0
2015-11-16 12:30:00,28.19,28.27,28.18,28.2,387926.0,25.263,25.3347,25.2541,25.272,387926.0
2015-11-16 13:00:00,28.2,28.27,28.19,28.2,499352.0,25.272,25.3347,25.263,25.272,499352.0
2015-11-16 13:30:00,28.2,28.28,28.19,28.28,494823.0,25.272,25.3437,25.263,25.3437,494823.0
2015-11-16 14:00:00,28.28,28.39,28.24,28.36,655887.0,25.3437,25.4423,25.3078,25.4154,655887.0
2015-11-16 14:30:00,28.35,28.41,28.28,28.33,723433.0,25.4064,25.4602,25.3437,25.3885,723433.0
2015-11-16 15:00:00,28.33,28.46,28.32,28.41,1112921.0,25.3885,25.505,25.3795,25.4602,1112921.0
2015-11-16 15:30:00,28.42,28.5,28.4,28.48,1462986.0,25.4692,25.5408,25.4512,25.5229,1462986.0
2015-11-17 09:30:00,28.5,28.62,28.37,28.57,1554493.0,25.5408,25.6484,25.4243,25.6036,1554493.0
2015-11-17 10:00:00,28.57,28.6,28.48,28.58,712008.0,25.6036,25.6305,25.5229,25.6125,712008.0
2015-11-17 10:30:00,28.58,28.72,28.53,28.53,887447.0,25.6125,25.738,25.5677,25.5677,887447.0
2015-11-17 11:00:00,28.54,28.65,28.49,28.63,534728.0,25.5767,25.6753,25.5319,25.6573,534728.0
2015-11-17 11:30:00,28.63,28.7,28.59,28.65,406780.0,25.6573,25.7201,25.6215,25.6753,406780.0
2015-11-17 12:00:00,28.65,28.69,28.54,28.58,473188.0,25.6753,25.7111,25.5767,25.6125,473188.0
2015-11-17 12:30:00,28.58,28.61,28.51,28.6,381339.0,25.6125,25.6394,25.5498,25.6305,381339.0
2015-11-17 13:00:00,28.6,28.66,28.52,28.53,309239.0,25.6305,25.6842,25.5588,25.5677,309239.0
2015-11-17 13:30:00,28.53,28.58,28.5,28.5,406286.0,25.5677,25.6125,25.5408,25.5408,406286.0
2015-11-17 14:00:00,28.51,28.58,28.42,28.43,391168.0,25.5498,25.6125,25.4692,25.4781,391168.0
2015-11-17 14:30:00,28.44,28.47,28.32,28.44,547847.0,25.4871,25.514,25.3795,25.4871,547847.0
2015-11-17 15:00:00,28.44,28.46,28.35,28.4,677452.0,25.4871,25.505,25.4064,25.4512,677452.0
2015-11-17 15:30:00,28.41,28.51,28.39,28.46,1100990.0,25.4602,25.5498,25.4423,25.505,1100990.0
2015-11-18 09:30:00,28.62,28.67,28.25,28.37,1037313.0,25.6484,25.6932,25.3168,25.4243,1037313.0
2015-11-18 10:00:00,28.37,28.47,28.28,28.29,598894.0,25.4243,25.514,25.3437,25.3527,598894.0
2015-11-18 10:30:00,28.28,28.35,28.19,28.33,733116.0,25.3437,25.4064,25.263,25.3885,733116.0
2015-11-18 11:00:00,28.34,28.44,28.27,28.39,774631.0,25.3975,25.4871,25.3347,25.4423,774631.0
2015-11-18 11:30:00,28.39,28.44,28.38,28.41,644983.0,25.4423,25.4871,25.4333,25.4602,644983.0
2015-11-18 12:00:00,28.41,28.43,28.37,28.39,348869.0,25.4602,25.4781,25.4243,25.4423,348869.0
2015-11-18 12:30:00,28.39,28.42,28.36,28.38,505474.0,25.4423,25.4692,25.4154,25.4333,505474.0
2015-11-18 13:00:00,28.38,28.48,28.38,28.46,433169.0,25.4333,25.5229,25.4333,25.505,433169.0
2015-11-18 13:30:00,28.46,28.49,28.42,28.45,377807.0,25.505,25.5319,25.4692,25.496,377807.0
2015-11-18 14:00:00,28.45,28.67,28.43,28.56,643468.0,25.496,25.6932,25.4781,25.5946,643468.0
2015-11-18 14:30:00,28.55,28.61,28.48,28.61,617855.0,25.5857,25.6394,25.5229,25.6394,617855.0
2015-11-18 15:00:00,28.6,28.65,28.56,28.6,626140.0,25.6305,25.6753,25.5946,25.6305,626140.0
2015-11-18 15:30:00,28.6,28.78,28.58,28.75,2358712.0,25.6305,25.7918,25.6125,25.7649,2358712.0
2015-11-19 09:30:00,28.56,28.9,28.56,28.82,589877.0,25.5946,25.8993,25.5946,25.8276,589877.0
2015-11-19 10:00:00,28.82,28.83,28.72,28.75,373130.0,25.8276,25.8366,25.738,25.7649,373130.0
2015-11-19 10:30:00,28.75,28.77,28.65,28.73,539745.0,25.7649,25.7828,25.6753,25.747,539745.0
2015-11-19 11:00:00,28.72,28.83,28.7,28.82,482925.0,25.738,25.8366,25.7201,25.8276,482925.0
2015-11-19 11:30:00,28.81,28.82,28.71,28.8,401627.0,25.8187,25.8276,25.729,25.8097,401627.0
2015-11-19 12:00:00,28.8,28.83,28.74,28.77,498190.0,25.8097,25.8366,25.7559,25.7828,498190.0
2015-11-19 12:30:00,28.77,28.83,28.74,28.83,350673.0,25.7828,25.8366,25.7559,25.8366,350673.0
2015-11-19 13:00:00,28.83,28.86,28.8,28.84,265647.0,25.8366,25.8635,25.8097,25.8455,265647.0
2015-11-19 13:30:00,28.84,28.84,28.75,28.77,446872.0,25.8455,25.8455,25.7649,25.7828,446872.0
2015-11-19 14:00:00,28.77,28.8,28.71,28.75,401073.0,25.7828,25.8097,25.729,25.7649,401073.0
2015-11-19 14:30:00,28.75,28.82,28.74,28.78,336567.0,25.7649,25.8276,25.7559,25.7918,336567.0
2015-11-19 15:00:00,28.78,28.87,28.75,28.87,481920.0,25.7918,25.8724,25.7649,25.8724,481920.0
2015-11-19 15:30:00,28.87,28.88,28.77,28.78,897825.0,25.8724,25.8814,25.7828,25.7918,897825.0
2015-11-20 09:30:00,28.95,28.99,28.69,28.77,1427597.0,25.9441,25.98,25.7111,25.7828,1427597.0
2015-11-20 10:00:00,28.77,28.83,28.66,28.68,564607.0,25.7828,25.8366,25.6842,25.7022,564607.0
2015-11-20 10:30:00,28.68,28.86,28.66,28.8,646164.0,25.7022,25.8635,25.6842,25.8097,646164.0
2015-11-20 11:00:00,28.79,28.9,28.77,28.87,341052.0,25.8007,25.8993,25.7828,25.8724,341052.0
2015-11-20 11:30:00,28.87,28.88,28.81,28.83,404968.0,25.8724,25.8814,25.8187,25.8366,404968.0
2015-11-20 12:00:00,28.83,28.94,28.82,28.94,250441.0,25.8366,25.9352,25.8276,25.9352,250441.0
2015-11-20 12:30:00,28.94,29.13,28.94,29.09,591136.0,25.9352,26.1054,25.9352,26.0696,591136.0
2015-11-20 13:00:00,29.09,29.16,29.08,29.13,485914.0,26.0696,26.1323,26.0606,26.1054,485914.0
2015-11-20 13:30:00,29.12,29.13,29.06,29.09,315150.0,26.0965,26.1054,26.0427,26.0696,315150.0
2015-11-20 14:00:00,29.08,29.13,29.07,29.12,316080.0,26.0606,26.1054,26.0517,26.0965,316080.0
2015-11-20 14:30:00,29.12,29.12,29.04,29.06,339886.0,26.0965,26.0965,26.0248,26.0427,339886.0
2015-11-20 15:00:00,29.05,29.1,29.03,29.08,384905.0,26.0337,26.0785,26.0158,26.0606,384905.0
2015-11-20 15:30:00,29.08,29.1,29.02,29.07,1014299.0,26.0606,26.0785,26.0069,26.0517,1014299.0
2015-11-23 09:30:00,28.92,29.13,28.85,28.86,1224083.0,25.9172,26.1054,25.8545,25.8635,1224083.0
2015-11-23 10:00:00,28.86,28.99,28.77,28.94,668403.0,25.8635,25.98,25.7828,25.9352,668403.0
2015-11-23 10:30:00,28.95,28.97,28.83,28.9,693253.0,25.9441,25.962,25.8366,25.8993,693253.0
2015-11-23 11:00:00,28.89,28.9,28.79,28.85,453874.0,25.8904,25.8993,25.8007,25.8545,453874.0
2015-11-23 11:30:00,28.84,28.9,28.83,28.86,297391.0,25.8455,25.8993,25.8366,25.8635,297391.0
2015-11-23 12:00:00,28.86,28.9,28.84,28.86,160893.0,25.8635,25.8993,25.8455,25.8635,160893.0
2015-11-23 12:30:00,28.86,28.89,28.84,28.86,457419.0,25.8635,25.8904,25.8455,25.8635,457419.0
2015-11-23 13:00:00,28.86,28.87,28.82,28.84,160950.0,25.8635,25.8724,25.8276,25.8455,160950.0
2015-11-23 13:30:00,28.84,28.87,28.78,28.78,270949.0,25.8455,25.8724,25.7918,25.7918,270949.0
2015-11-23 14:00:00,28.78,28.79,28.66,28.68,349105.0,25.7918,25.8007,25.6842,25.7022,349105.0
2015-11-23 14:30:00,28.68,28.71,28.64,28.69,283704.0,25.7022,25.729,25.6663,25.7111,283704.0
2015-11-23 15:00:00,28.69,28.8,28.65,28.78,382860.0,25.7111,25.8097,25.6753,25.7918,382860.0
2015-11-23 15:30:00,28.77,28.85,28.77,28.84,904347.0,25.7828,25.8545,25.7828,25.8455,904347.0
2015-11-24 09:30:00,28.42,28.88,28.42,28.84,635670.0,25.4692,25.8814,25.4692,25.8455,635670.0
2015-11-24 10:00:00,28.84,28.89,28.77,28.8,531410.0,25.8455,25.8904,25.7828,25.8097,531410.0
2015-11-24 10:30:00,28.8,28.8,28.62,28.69,460173.0,25.8097,25.8097,25.6484,25.7111,460173.0
2015-11-24 11:00:00,28.68,28.93,28.64,28.92,422701.0,25.7022,25.9262,25.6663,25.9172,422701.0
2015-11-24 11:30:00,28.92,29.0,28.89,28.98,540213.0,25.9172,25.9889,25.8904,25.971,540213.0
2015-11-24 12:00:00,28.98,29.01,28.87,28.94,332233.0,25.971,25.9979,25.8724,25.9352,332233.0
2015-11-24 12:30:00,28.94,29.04,28.92,29.03,314529.0,25.9352,26.0248,25.9172,26.0158,314529.0
2015-11-24 13:00:00,29.03,29.16,29.02,29.15,347109.0,26.0158,26.1323,26.0069,26.1234,347109.0
2015-11-24 13:30:00,29.15,29.18,29.1,29.11,255018.0,26.1234,26.1502,26.0785,26.0875,255018.0
2015-11-24 14:00:00,29.11,29.18,29.03,29.08,460957.0,26.0875,26.1502,26.0158,26.0606,460957.0
2015-11-24 14:30:00,29.08,29.13,29.05,29.09,896540.0,26.0606,26.1054,26.0337,26.0696,896540.0
2015-11-24 15:00:00,29.09,29.13,29.04,29.1,646488.0,26.0696,26.1054,26.0248,26.0785,646488.0
2015-11-24 15:30:00,29.1,29.11,28.96,29.01,1283992.0,26.0785,26.0875,25.9531,25.9979,1283992.0
2015-11-25 09:30:00,28.87,28.93,28.71,28.76,788249.0,25.8724,25.9262,25.729,25.7739,788249.0
2015-11-25 10:00:00,28.77,28.87,28.74,28.84,455027.0,25.7828,25.8724,25.7559,25.8455,455027.0
2015-11-25 10:30:00,28.83,28.87,28.75,28.77,450941.0,25.8366,25.8724,25.7649,25.7828,450941.0
2015-11-25 11:00:00,28.78,28.81,28.71,28.78,354418.0,25.7918,25.8187,25.729,25.7918,354418.0
2015-11-25 11:30:00,28.79,28.84,28.77,28.81,248217.0,25.8007,25.8455,25.7828,25.8187,248217.0
2015-11-25 12:00:00,28.82,28.88,28.81,28.83,361832.0,25.8276,25.8814,25.8187,25.8366,361832.0
2015-11-25 12:30:00,28.83,28.84,28.76,28.79,211944.0,25.8366,25.8455,25.7739,25.8007,211944.0
2015-11-25 13:00:00,28.79,28.83,28.78,28.82,208807.0,25.8007,25.8366,25.7918,25.8276,208807.0
2015-11-25 13:30:00,28.82,28.95,28.82,28.95,258085.0,25.8276,25.9441,25.8276,25.9441,258085.0
2015-11-25 14:00:00,28.95,28.96,28.89,28.91,232229.0,25.9441,25.9531,25.8904,25.9083,232229.0
2015-11-25 14:30:00,28.92,28.96,28.91,28.92,275610.0,25.9172,25.9531,25.9083,25.9172,275610.0
2015-11-25 15:00:00,28.92,29.01,28.89,29.01,563907.0,25.9172,25.9979,25.8904,25.9979,563907.0
2015-11-25 15:30:00,29.01,29.04,28.97,29.0,1280585.0,25.9979,26.0248,25.962,25.9889,1280585.0
2015-11-27 09:30:00,29.09,29.13,28.8,28.85,741644.0,26.0696,26.1054,25.8097,25.8545,741644.0
2015-11-27 10:00:00,28.85,28.88,28.79,28.85,482508.0,25.8545,25.8814,25.8007,25.8545,482508.0
2015-11-27 10:30:00,28.85,28.92,28.84,28.87,576366.0,25.8545,25.9172,25.8455,25.8724,576366.0
2015-11-27 11:00:00,28.87,29.05,28.87,29.04,611127.0,25.8724,26.0337,25.8724,26.0248,611127.0
2015-11-27 11:30:00,29.03,29.19,29.03,29.17,651670.0,26.0158,26.1592,26.0158,26.1413,651670.0
2015-11-27 12:00:00,29.17,29.22,29.13,29.22,596386.0,26.1413,26.1861,26.1054,26.1861,596386.0
2015-11-27 12:30:00,29.22,29.22,29.07,29.11,1258304.0,26.1861,26.1861,26.0517,26.0875,1258304.0
2015-11-30 09:30:00,29.09,29.57,29.09,29.31,1696769.0,26.0696,26.4997,26.0696,26.2667,1696769.0
2015-11-30 10:00:00,29.3,29.31,29.05,29.09,1200022.0,26.2578,26.2667,26.0337,26.0696,1200022.0
2015-11-30 10:30:00,29.09,29.26,29.03,29.26,768149.0,26.0696,26.2219,26.0158,26.2219,768149.0
2015-11-30 11:00:00,29.26,29.35,29.19,29.22,1172697.0,26.2219,26.3026,26.1592,26.1861,1172697.0
2015-11-30 11:30:00,29.23,29.3,29.21,29.24,632975.0,26.1951,26.2578,26.1771,26.204,632975.0
2015-11-30 12:00:00,29.24,29.27,29.23,29.26,535226.0,26.204,26.2309,26.1951,26.2219,535226.0
2015-11-30 12:30:00,29.25,29.28,29.24,29.25,439798.0,26.213,26.2399,26.204,26.213,439798.0
2015-11-30 13:00:00,29.25,29.35,29.25,29.35,631661.0,26.213,26.3026,26.213,26.3026,631661.0
2015-11-30 13:30:00,29.34,29.49,29.32,29.47,532144.0,26.2936,26.4281,26.2757,26.4101,532144.0
2015-11-30 14:00:00,29.47,29.52,29.47,29.51,673386.0,26.4101,26.4549,26.4101,26.446,673386.0
2015-11-30 14:30:00,29.51,29.55,29.48,29.53,919640.0,26.446,26.4818,26.4191,26.4639,919640.0
2015-11-30 15:00:00,29.52,29.54,29.49,29.51,1305408.0,26.4549,26.4729,26.4281,26.446,1305408.0
2015-11-30 15:30:00,29.51,29.63,29.49,29.59,3233544.0,26.446,26.5535,26.4281,26.5177,3233544.0
2015-12-01 09:30:00,29.76,29.83,29.31,29.44,2071091.0,26.67,26.7328,26.2667,26.3832,2071091.0
2015-12-01 10:00:00,29.44,29.49,29.23,29.3,1606808.0,26.3832,26.4281,26.1951,26.2578,1606808.0
2015-12-01 10:30:00,29.3,29.53,29.26,29.44,1057138.0,26.2578,26.4639,26.2219,26.3832,1057138.0
2015-12-01 11:00:00,29.44,29.46,29.29,29.33,573295.0,26.3832,26.4012,26.2488,26.2847,573295.0
2015-12-01 11:30:00,29.33,29.37,29.29,29.32,489290.0,26.2847,26.3205,26.2488,26.2757,489290.0
2015-12-01 12:00:00,29.32,29.37,29.3,29.3,446614.0,26.2757,26.3205,26.2578,26.2578,446614.0
2015-12-01 12:30:00,29.3,29.34,29.3,29.34,271482.0,26.2578,26.2936,26.2578,26.2936,271482.0
2015-12-01 13:00:00,29.34,29.36,29.21,29.21,438891.0,26.2936,26.3116,26.1771,26.1771,438891.0
2015-12-01 13:30:00,29.21,29.23,29.18,29.19,313655.0,26.1771,26.1951,26.1502,26.1592,313655.0
2015-12-01 14:00:00,29.18,29.19,29.12,29.15,412728.0,26.1502,26.1592,26.0965,26.1234,412728.0
2015-12-01 14:30:00,29.15,29.16,29.08,29.09,641972.0,26.1234,26.1323,26.0606,26.0696,641972.0
2015-12-01 15:00:00,29.09,29.12,29.06,29.07,851411.0,26.0696,26.0965,26.0427,26.0517,851411.0
2015-12-01 15:30:00,29.07,29.09,29.02,29.05,2093180.0,26.0517,26.0696,26.0069,26.0337,2093180.0
2015-12-02 09:30:00,29.16,29.41,29.1,29.32,791602.0,26.1323,26.3564,26.0785,26.2757,791602.0
2015-12-02 10:00:00,29.32,29.35,29.17,29.28,586298.0,26.2757,26.3026,26.1413,26.2399,586298.0
2015-12-02 10:30:00,29.28,29.31,29.23,29.24,524963.0,26.2399,26.2667,26.1951,26.204,524963.0
2015-12-02 11:00:00,29.24,29.28,29.18,29.2,372652.0,26.204,26.2399,26.1502,26.1682,372652.0
2015-12-02 11:30:00,29.21,29.27,29.06,29.1,612447.0,26.1771,26.2309,26.0427,26.0785,612447.0
2015-12-02 12:00:00,29.1,29.16,29.09,29.11,390905.0,26.0785,26.1323,26.0696,26.0875,390905.0
2015-12-02 12:30:00,29.12,29.13,29.03,29.13,535248.0,26.0965,26.1054,26.0158,26.1054,535248.0
2015-12-02 13:00:00,29.12,29.18,29.07,29.17,402451.0,26.0965,26.1502,26.0517,26.1413,402451.0
2015-12-02 13:30:00,29.17,29.2,29.06,29.08,475501.0,26.1413,26.1682,26.0427,26.0606,475501.0
2015-12-02 14:00:00,29.08,29.08,28.89,28.9,443734.0,26.0606,26.0606,25.8904,25.8993,443734.0
2015-12-02 14:30:00,28.9,28.91,28.79,28.8,603791.0,25.8993,25.9083,25.8007,25.8097,603791.0
2015-12-02 15:00:00,28.8,29.03,28.78,29.0,1231662.0,25.8097,26.0158,25.7918,25.9889,1231662.0
2015-12-02 15:30:00,29.01,29.03,28.91,28.98,2358329.0,25.9979,26.0158,25.9083,25.971,2358329.0
2015-12-03 09:30:00,28.98,29.0,28.7,28.85,586192.0,25.971,25.9889,25.7201,25.8545,586192.0
2015-12-03 10:00:00,28.86,28.86,28.55,28.64,584297.0,25.8635,25.8635,25.5857,25.6663,584297.0
2015-12-03 10:30:00,28.63,28.78,28.53,28.67,957603.0,25.6573,25.7918,25.5677,25.6932,957603.0
2015-12-03 11:00:00,28.67,28.84,28.61,28.79,544096.0,25.6932,25.8455,25.6394,25.8007,544096.0
2015-12-03 11:30:00,28.79,28.8,28.7,28.79,613434.0,25.8007,25.8097,25.7201,25.8007,613434.0
2015-12-03 12:00:00,28.79,28.8,28.53,28.58,725653.0,25.8007,25.8097,25.5677,25.6125,725653.0
2015-12-03 12:30:00,28.59,28.68,28.57,28.6,685079.0,25.6215,25.7022,25.6036,25.6305,685079.0
2015-12-03 13:00:00,28.6,28.69,28.5,28.69,666541.0,25.6305,25.7111,25.5408,25.7111,666541.0
2015-12-03 13:30:00,28.68,28.7,28.49,28.51,635858.0,25.7022,25.7201,25.5319,25.5498,635858.0
2015-12-03 14:00:00,28.51,28.52,28.18,28.21,1162747.0,25.5498,25.5588,25.2541,25.281,1162747.0
2015-12-03 14:30:00,28.21,28.34,28.11,28.33,760058.0,25.281,25.3975,25.1913,25.3885,760058.0
2015-12-03 15:00:00,28.33,28.45,28.29,28.45,1315329.0,25.3885,25.496,25.3527,25.496,1315329.0
2015-12-03 15:30:00,28.45,28.6,28.39,28.59,2532361.0,25.496,25.6305,25.4423,25.6215,2532361.0
2015-12-04 09:30:00,28.72,28.93,28.59,28.88,685327.0,25.738,25.9262,25.6215,25.8814,685327.0
2015-12-04 10:00:00,28.88,28.9,28.75,28.76,439550.0,25.8814,25.8993,25.7649,25.7739,439550.0
2015-12-04 10:30:00,28.76,29.04,28.73,29.03,564636.0,25.7739,26.0248,25.747,26.0158,564636.0
2015-12-04 11:00:00,29.03,29.16,28.98,29.09,789529.0,26.0158,26.1323,25.971,26.0696,789529.0
2015-12-04 11:30:00,29.08,29.15,29.06,29.13,401098.0,26.0606,26.1234,26.0427,26.1054,401098.0
2015-12-04 12:00:00,29.13,29.41,29.09,29.36,1144015.0,26.1054,26.3564,26.0696,26.3116,1144015.0
2015-12-04 12:30:00,29.37,29.59,29.36,29.47,734436.0,26.3205,26.5177,26.3116,26.4101,734436.0
2015-12-04 13:00:00,29.48,29.53,29.2,29.29,1158043.0,26.4191,26.4639,26.1682,26.2488,1158043.0
2015-12-04 13:30:00,29.29,29.36,29.26,29.34,365022.0,26.2488,26.3116,26.2219,26.2936,365022.0
2015-12-04 14:00:00,29.34,29.36,29.25,29.35,307394.0,26.2936,26.3116,26.213,26.3026,307394.0
2015-12-04 14:30:00,29.35,29.45,29.34,29.42,401031.0,26.3026,26.3922,26.2936,26.3653,401031.0
2015-12-04 15:00:00,29.42,29.49,29.38,29.44,470937.0,26.3653,26.4281,26.3295,26.3832,470937.0
2015-12-04 15:30:00,29.44,29.45,29.34,29.35,1205703.0,26.3832,26.3922,26.2936,26.3026,1205703.0
2015-12-07 09:30:00,29.29,29.37,29.07,29.15,448768.0,26.2488,26.3205,26.0517,26.1234,448768.0
2015-12-07 10:00:00,29.14,29.15,29.0,29.08,414294.0,26.1144,26.1234,25.9889,26.0606,414294.0
2015-12-07 10:30:00,29.08,29.15,28.98,29.03,384661.0,26.0606,26.1234,25.971,26.0158,384661.0
2015-12-07 11:00:00,29.02,29.07,28.9,28.9,313940.0,26.0069,26.0517,25.8993,25.8993,313940.0
2015-12-07 11:30:00,28.9,29.01,28.9,28.99,330641.0,25.8993,25.9979,25.8993,25.98,330641.0
2015-12-07 12:00:00,29.0,29.0,28.91,28.93,192954.0,25.9889,25.9889,25.9083,25.9262,192954.0
2015-12-07 12:30:00,28.93,28.94,28.82,28.87,225568.0,25.9262,25.9352,25.8276,25.8724,225568.0
2015-12-07 13:00:00,28.87,29.01,28.85,28.98,394573.0,25.8724,25.9979,25.8545,25.971,394573.0
2015-12-07 13:30:00,28.98,29.08,28.97,29.08,450601.0,25.971,26.0606,25.962,26.0606,450601.0
2015-12-07 14:00:00,29.08,29.16,29.05,29.12,416299.0,26.0606,26.1323,26.0337,26.0965,416299.0
2015-12-07 14:30:00,29.12,29.13,28.95,28.97,284486.0,26.0965,26.1054,25.9441,25.962,284486.0
2015-12-07 15:00:00,28.97,29.02,28.95,28.98,393904.0,25.962,26.0069,25.9441,25.971,393904.0
2015-12-07 15:30:00,28.98,29.09,28.95,29.05,824827.0,25.971,26.0696,25.9441,26.0337,824827.0
2015-12-08 09:30:00,28.93,28.93,28.5,28.6,1758600.0,25.9262,25.9262,25.5408,25.6305,1758600.0
2015-12-08 10:00:00,28.6,28.84,28.58,28.69,389401.0,25.6305,25.8455,25.6125,25.7111,389401.0
2015-12-08 10:30:00,28.67,28.97,28.65,28.95,395369.0,25.6932,25.962,25.6753,25.9441,395369.0
2015-12-08 11:00:00,28.95,29.1,28.95,28.96,523719.0,25.9441,26.0785,25.9441,25.9531,523719.0
2015-12-08 11:30:00,28.94,29.05,28.9,29.02,274380.0,25.9352,26.0337,25.8993,26.0069,274380.0
2015-12-08 12:00:00,29.02,29.03,28.96,28.97,179092.0,26.0069,26.0158,25.9531,25.962,179092.0
2015-12-08 12:30:00,28.97,28.98,28.91,28.96,317218.0,25.962,25.971,25.9083,25.9531,317218.0
2015-12-08 13:00:00,28.96,28.97,28.82,28.87,519058.0,25.9531,25.962,25.8276,25.8724,519058.0
2015-12-08 13:30:00,28.87,28.96,28.85,28.93,361606.0,25.8724,25.9531,25.8545,25.9262,361606.0
2015-12-08 14:00:00,28.93,29.01,28.92,28.96,397010.0,25.9262,25.9979,25.9172,25.9531,397010.0
2015-12-08 14:30:00,28.95,28.99,28.9,28.92,344964.0,25.9441,25.98,25.8993,25.9172,344964.0
2015-12-08 15:00:00,28.92,28.95,28.79,28.79,562478.0,25.9172,25.9441,25.8007,25.8007,562478.0
2015-12-08 15:30:00,28.79,28.87,28.76,28.78,1880283.0,25.8007,25.8724,25.7739,25.7918,1880283.0
2015-12-09 09:30:00,28.42,28.84,28.35,28.77,731988.0,25.4692,25.8455,25.4064,25.7828,731988.0
2015-12-09 10:00:00,28.78,28.85,28.7,28.77,672323.0,25.7918,25.8545,25.7201,25.7828,672323.0
2015-12-09 10:30:00,28.76,28.82,28.72,28.77,343069.0,25.7739,25.8276,25.738,25.7828,343069.0
2015-12-09 11:00:00,28.77,28.8,28.69,28.7,280601.0,25.7828,25.8097,25.7111,25.7201,280601.0
2015-12-09 11:30:00,28.71,28.74,28.48,28.49,325167.0,25.729,25.7559,25.5229,25.5319,325167.0
2015-12-09 12:00:00,28.5,28.54,28.29,28.3,399795.0,25.5408,25.5767,25.3527,25.3616,399795.0
2015-12-09 12:30:00,28.29,28.38,28.21,28.29,547232.0,25.3527,25.4333,25.281,25.3527,547232.0
2015-12-09 13:00:00,28.28,28.33,28.19,28.22,426706.0,25.3437,25.3885,25.263,25.2899,426706.0
2015-12-09 13:30:00,28.22,28.3,28.17,28.26,293398.0,25.2899,25.3616,25.2451,25.3258,293398.0
2015-12-09 14:00:00,28.27,28.28,28.14,28.19,282870.0,25.3347,25.3437,25.2182,25.263,282870.0
2015-12-09 14:30:00,28.19,28.23,28.14,28.18,267620.0,25.263,25.2989,25.2182,25.2541,267620.0
2015-12-09 15:00:00,28.19,28.33,28.17,28.29,401057.0,25.263,25.3885,25.2451,25.3527,401057.0
2015-12-09 15:30:00,28.29,28.35,28.25,28.34,902512.0,25.3527,25.4064,25.3168,25.3975,902512.0
2015-12-10 09:30:00,28.28,28.62,28.23,28.6,832806.0,25.3437,25.6484,25.2989,25.6305,832806.0
2015-12-10 10:00:00,28.6,28.73,28.57,28.69,1758609.0,25.6305,25.747,25.6036,25.7111,1758609.0
2015-12-10 10:30:00,28.7,28.9,28.67,28.77,589110.0,25.7201,25.8993,25.6932,25.7828,589110.0
2015-12-10 11:00:00,28.78,28.82,28.69,28.79,575243.0,25.7918,25.8276,25.7111,25.8007,575243.0
2015-12-10 11:30:00,28.78,28.83,28.71,28.81,250311.0,25.7918,25.8366,25.729,25.8187,250311.0
2015-12-10 12:00:00,28.8,28.83,28.7,28.74,309518.0,25.8097,25.8366,25.7201,25.7559,309518.0
2015-12-10 12:30:00,28.75,28.76,28.7,28.73,421053.0,25.7649,25.7739,25.7201,25.747,421053.0
2015-12-10 13:00:00,28.74,28.75,28.63,28.64,315738.0,25.7559,25.7649,25.6573,25.6663,315738.0
2015-12-10 13:30:00,28.64,28.7,28.63,28.66,178411.0,25.6663,25.7201,25.6573,25.6842,178411.0
2015-12-10 14:00:00,28.66,28.76,28.65,28.73,322247.0,25.6842,25.7739,25.6753,25.747,322247.0
2015-12-10 14:30:00,28.74,28.8,28.67,28.75,427611.0,25.7559,25.8097,25.6932,25.7649,427611.0
2015-12-10 15:00:00,28.75,28.76,28.58,28.64,309883.0,25.7649,25.7739,25.6125,25.6663,309883.0
2015-12-10 15:30:00,28.64,28.64,28.52,28.58,824077.0,25.6663,25.6663,25.5588,25.6125,824077.0
2015-12-11 09:30:00,28.2,28.32,27.94,28.27,946843.0,25.272,25.3795,25.039,25.3347,946843.0
2015-12-11 10:00:00,28.27,28.4,28.21,28.35,563579.0,25.3347,25.4512,25.281,25.4064,563579.0
2015-12-11 10:30:00,28.35,28.43,28.18,28.2,620011.0,25.4064,25.4781,25.2541,25.272,620011.0
2015-12-11 11:00:00,28.2,28.25,28.14,28.2,575888.0,25.272,25.3168,25.2182,25.272,575888.0
2015-12-11 11:30:00,28.2,28.26,28.15,28.2,290702.0,25.272,25.3258,25.2272,25.272,290702.0
2015-12-11 12:00:00,28.2,28.21,28.05,28.1,297390.0,25.272,25.281,25.1376,25.1824,297390.0
2015-12-11 12:30:00,28.09,28.12,28.04,28.1,280734.0,25.1734,25.2003,25.1286,25.1824,280734.0
2015-12-11 13:00:00,28.1,28.21,28.08,28.08,703320.0,25.1824,25.281,25.1645,25.1645,703320.0
2015-12-11 13:30:00,28.08,28.11,28.05,28.07,223746.0,25.1645,25.1913,25.1376,25.1555,223746.0
2015-12-11 14:00:00,28.07,28.12,28.02,28.03,317507.0,25.1555,25.2003,25.1107,25.1196,317507.0
2015-12-11 14:30:00,28.04,28.1,27.98,27.99,480767.0,25.1286,25.1824,25.0748,25.0838,480767.0
2015-12-11 15:00:00,27.98,28.02,27.87,27.91,626578.0,25.0748,25.1107,24.9763,25.0121,626578.0
2015-12-11 15:30:00,27.91,27.97,27.87,27.96,1495290.0,25.0121,25.0659,24.9763,25.0569,1495290.0
2015-12-14 09:30:00,28.1,28.33,27.98,28.14,830314.0,25.1824,25.3885,25.0748,25.2182,830314.0
2015-12-14 10:00:00,28.14,28.42,28.1,28.13,1039334.0,25.2182,25.4692,25.1824,25.2093,1039334.0
2015-12-14 10:30:00,28.13,28.16,28.04,28.1,495885.0,25.2093,25.2361,25.1286,25.1824,495885.0
2015-12-14 11:00:00,28.1,28.11,27.95,27.99,420856.0,25.1824,25.1913,25.048,25.0838,420856.0
2015-12-14 11:30:00,27.99,28.0,27.85,28.0,467189.0,25.0838,25.0928,24.9583,25.0928,467189.0
2015-12-14 12:00:00,28.0,28.03,27.92,27.99,562374.0,25.0928,25.1196,25.0211,25.0838,562374.0
2015-12-14 12:30:00,28.0,28.02,27.9,28.02,423838.0,25.0928,25.1107,25.0031,25.1107,423838.0
2015-12-14 13:00:00,28.02,28.05,27.94,27.96,371250.0,25.1107,25.1376,25.039,25.0569,371250.0
2015-12-14 13:30:00,27.96,27.97,27.88,27.93,360697.0,25.0569,25.0659,24.9852,25.03,360697.0
2015-12-14 14:00:00,27.94,28.05,27.91,27.93,491957.0,25.039,25.1376,25.0121,25.03,491957.0
2015-12-14 14:30:00,27.92,27.99,27.91,27.96,1165153.0,25.0211,25.0838,25.0121,25.0569,1165153.0
2015-12-14 15:00:00,27.96,28.05,27.89,28.04,1264752.0,25.0569,25.1376,24.9942,25.1286,1264752.0
2015-12-14 15:30:00,28.04,28.06,27.94,28.04,2168886.0,25.1286,25.1465,25.039,25.1286,2168886.0
2015-12-15 09:30:00,28.25,28.47,28.21,28.44,678404.0,25.3168,25.514,25.281,25.4871,678404.0
2015-12-15 10:00:00,28.44,28.51,28.35,28.38,560545.0,25.4871,25.5498,25.4064,25.4333,560545.0
2015-12-15 10:30:00,28.38,28.57,28.3,28.55,643595.0,25.4333,25.6036,25.3616,25.5857,643595.0
2015-12-15 11:00:00,28.54,28.6,28.5,28.51,575846.0,25.5767,25.6305,25.5408,25.5498,575846.0
2015-12-15 11:30:00,28.52,28.54,28.38,28.48,574803.0,25.5588,25.5767,25.4333,25.5229,574803.0
2015-12-15 12:00:00,28.47,28.52,28.44,28.45,1370497.0,25.514,25.5588,25.4871,25.496,1370497.0
2015-12-15 12:30:00,28.46,28.47,28.42,28.45,685636.0,25.505,25.514,25.4692,25.496,685636.0
2015-12-15 13:00:00,28.45,28.46,28.41,28.43,325597.0,25.496,25.505,25.4602,25.4781,325597.0
2015-12-15 13:30:00,28.43,28.47,28.37,28.43,699477.0,25.4781,25.514,25.4243,25.4781,699477.0
2015-12-15 14:00:00,28.43,28.46,28.39,28.42,329511.0,25.4781,25.505,25.4423,25.4692,329511.0
2015-12-15 14:30:00,28.41,28.46,28.38,28.4,419795.0,25.4602,25.505,25.4333,25.4512,419795.0
2015-12-15 15:00:00,28.39,28.44,28.36,28.4,410186.0,25.4423,25.4871,25.4154,25.4512,410186.0
2015-12-15 15:30:00,28.39,28.42,28.31,28.31,1384678.0,25.4423,25.4692,25.3706,25.3706,1384678.0
2015-12-16 09:30:00,28.52,28.65,28.43,28.5,682227.0,25.5588,25.6753,25.4781,25.5408,682227.0
2015-12-16 10:00:00,28.5,28.51,28.36,28.49,690188.0,25.5408,25.5498,25.4154,25.5319,690188.0
2015-12-16 10:30:00,28.48,28.51,28.41,28.43,289417.0,25.5229,25.5498,25.4602,25.4781,289417.0
2015-12-16 11:00:00,28.43,28.45,28.33,28.35,277543.0,25.4781,25.496,25.3885,25.4064,277543.0
2015-12-16 11:30:00,28.34,28.43,28.34,28.43,320392.0,25.3975,25.4781,25.3975,25.4781,320392.0
2015-12-16 12:00:00,28.43,28.54,28.43,28.53,522355.0,25.4781,25.5767,25.4781,25.5677,522355.0
2015-12-16 12:30:00,28.54,28.6,28.44,28.45,425515.0,25.5767,25.6305,25.4871,25.496,425515.0
2015-12-16 13:00:00,28.45,28.5,28.42,28.49,641727.0,25.496,25.5408,25.4692,25.5319,641727.0
2015-12-16 13:30:00,28.48,28.51,28.45,28.45,679260.0,25.5229,25.5498,25.496,25.496,679260.0
2015-12-16 14:00:00,28.44,28.62,28.26,28.43,994169.0,25.4871,25.6484,25.3258,25.4781,994169.0
2015-12-16 14:30:00,28.43,28.63,28.37,28.6,1472316.0,25.4781,25.6573,25.4243,25.6305,1472316.0
2015-12-16 15:00:00,28.61,28.66,28.47,28.57,1564140.0,25.6394,25.6842,25.514,25.6036,1564140.0
2015-12-16 15:30:00,28.57,28.65,28.55,28.57,2907567.0,25.6036,25.6753,25.5857,25.6036,2907567.0
2015-12-17 09:30:00,28.65,28.75,28.62,28.69,491402.0,25.6753,25.7649,25.6484,25.7111,491402.0
2015-12-17 10:00:00,28.69,28.71,28.62,28.7,511030.0,25.7111,25.729,25.6484,25.7201,511030.0
2015-12-17 10:30:00,28.7,28.71,28.48,28.54,475600.0,25.7201,25.729,25.5229,25.5767,475600.0
2015-12-17 11:00:00,28.53,28.61,28.45,28.46,476121.0,25.5677,25.6394,25.496,25.505,476121.0
2015-12-17 11:30:00,28.45,28.53,28.42,28.47,314457.0,25.496,25.5677,25.4692,25.514,314457.0
2015-12-17 12:00:00,28.48,28.5,28.4,28.42,260864.0,25.5229,25.5408,25.4512,25.4692,260864.0
2015-12-17 12:30:00,28.42,28.43,28.3,28.35,285223.0,25.4692,25.4781,25.3616,25.4064,285223.0
2015-12-17 13:00:00,28.36,28.42,28.34,28.37,282016.0,25.4154,25.4692,25.3975,25.4243,282016.0
2015-12-17 13:30:00,28.37,28.39,28.32,28.37,428364.0,25.4243,25.4423,25.3795,25.4243,428364.0
2015-12-17 14:00:00,28.37,28.4,28.29,28.3,297726.0,25.4243,25.4512,25.3527,25.3616,297726.0
2015-12-17 14:30:00,28.31,28.32,28.15,28.24,550439.0,25.3706,25.3795,25.2272,25.3078,550439.0
2015-12-17 15:00:00,28.24,28.28,28.08,28.14,780425.0,25.3078,25.3437,25.1645,25.2182,780425.0
2015-12-17 15:30:00,28.14,28.22,28.03,28.05,1185381.0,25.2182,25.2899,25.1196,25.1376,1185381.0
2015-12-18 09:30:00,27.86,28.07,27.78,27.95,2163543.0,24.9673,25.1555,24.8956,25.048,2163543.0
2015-12-18 10:00:00,27.95,27.96,27.62,27.63,618248.0,25.048,25.0569,24.7522,24.7612,618248.0
2015-12-18 10:30:00,27.63,27.64,27.47,27.56,826267.0,24.7612,24.7701,24.6178,24.6984,826267.0
2015-12-18 11:00:00,27.57,27.64,27.55,27.56,441481.0,24.7074,24.7701,24.6895,24.6984,441481.0
2015-12-18 11:30:00,27.57,27.67,27.55,27.61,478673.0,24.7074,24.797,24.6895,24.7433,478673.0
2015-12-18 12:00:00,27.61,27.62,27.51,27.53,916132.0,24.7433,24.7522,24.6536,24.6716,916132.0
2015-12-18 12:30:00,27.52,27.6,27.49,27.54,851156.0,24.6626,24.7343,24.6357,24.6805,851156.0
2015-12-18 13:00:00,27.54,27.65,27.5,27.55,754213.0,24.6805,24.7791,24.6447,24.6895,754213.0
2015-12-18 13:30:00,27.55,27.65,27.49,27.64,746081.0,24.6895,24.7791,24.6357,24.7701,746081.0
2015-12-18 14:00:00,27.63,27.73,27.62,27.69,950658.0,24.7612,24.8508,24.7522,24.8149,950658.0
2015-12-18 14:30:00,27.69,27.69,27.55,27.55,740741.0,24.8149,24.8149,24.6895,24.6895,740741.0
2015-12-18 15:00:00,27.55,27.64,27.48,27.49,1149434.0,24.6895,24.7701,24.6268,24.6357,1149434.0
2015-12-18 15:30:00,27.5,27.58,27.45,27.46,2537781.0,24.6447,24.7164,24.5999,24.6088,2537781.0
2015-12-21 09:30:00,27.62,27.71,27.4,27.55,712388.0,24.7522,24.8329,24.5551,24.6895,712388.0
2015-12-21 10:00:00,27.55,27.59,27.47,27.55,500099.0,24.6895,24.7253,24.6178,24.6895,500099.0
2015-12-21 10:30:00,27.55,27.61,27.51,27.52,266151.0,24.6895,24.7433,24.6536,24.6626,266151.0
2015-12-21 11:00:00,27.51,27.52,27.38,27.41,348838.0,24.6536,24.6626,24.5371,24.564,348838.0
2015-12-21 11:30:00,27.4,27.41,27.29,27.35,426626.0,24.5551,24.564,24.4565,24.5103,426626.0
2015-12-21 12:00:00,27.35,27.37,27.25,27.35,839991.0,24.5103,24.5282,24.4206,24.5103,839991.0
2015-12-21 12:30:00,27.35,27.45,27.34,27.39,673299.0,24.5103,24.5999,24.5013,24.5461,673299.0
2015-12-21 13:00:00,27.4,27.49,27.34,27.35,707363.0,24.5551,24.6357,24.5013,24.5103,707363.0
2015-12-21 13:30:00,27.35,27.41,27.34,27.38,708116.0,24.5103,24.564,24.5013,24.5371,708116.0
2015-12-21 14:00:00,27.38,27.53,27.37,27.46,750189.0,24.5371,24.6716,24.5282,24.6088,750189.0
2015-12-21 14:30:00,27.45,27.47,27.34,27.36,908232.0,24.5999,24.6178,24.5013,24.5192,908232.0
2015-12-21 15:00:00,27.35,27.46,27.33,27.44,861476.0,24.5103,24.6088,24.4923,24.5909,861476.0
2015-12-21 15:30:00,27.44,27.6,27.43,27.58,2154254.0,24.5909,24.7343,24.5819,24.7164,2154254.0
2015-12-22 09:30:00,27.62,27.69,27.43,27.47,386279.0,24.7522,24.8149,24.5819,24.6178,386279.0
2015-12-22 10:00:00,27.48,27.55,27.44,27.48,273169.0,24.6268,24.6895,24.5909,24.6268,273169.0
2015-12-22 10:30:00,27.48,27.5,27.42,27.44,253945.0,24.6268,24.6447,24.573,24.5909,253945.0
2015-12-22 11:00:00,27.45,27.51,27.43,27.46,197012.0,24.5999,24.6536,24.5819,24.6088,197012.0
2015-12-22 11:30:00,27.47,27.56,27.47,27.52,387900.0,24.6178,24.6984,24.6178,24.6626,387900.0
2015-12-22 12:00:00,27.52,27.59,27.46,27.59,795973.0,24.6626,24.7253,24.6088,24.7253,795973.0
2015-12-22 12:30:00,27.58,27.65,27.57,27.65,1666961.0,24.7164,24.7791,24.7074,24.7791,1666961.0
2015-12-22 13:00:00,27.65,27.81,27.62,27.78,1446549.0,24.7791,24.9225,24.7522,24.8956,1446549.0
2015-12-22 13:30:00,27.78,28.0,27.78,27.86,1319860.0,24.8956,25.0928,24.8956,24.9673,1319860.0
2015-12-22 14:00:00,27.85,27.92,27.85,27.91,1145171.0,24.9583,25.0211,24.9583,25.0121,1145171.0
2015-12-22 14:30:00,27.91,28.07,27.9,27.95,1017851.0,25.0121,25.1555,25.0031,25.048,1017851.0
2015-12-22 15:00:00,27.95,28.03,27.93,27.98,981915.0,25.048,25.1196,25.03,25.0748,981915.0
2015-12-22 15:30:00,27.98,28.0,27.86,27.9,1745123.0,25.0748,25.0928,24.9673,25.0031,1745123.0
2015-12-23 09:30:00,28.0,28.04,27.81,27.92,444079.0,25.0928,25.1286,24.9225,25.0211,444079.0
2015-12-23 10:00:00,27.93,27.96,27.84,27.88,342789.0,25.03,25.0569,24.9494,24.9852,342789.0
2015-12-23 10:30:00,27.88,27.99,27.85,27.92,374783.0,24.9852,25.0838,24.9583,25.0211,374783.0
2015-12-23 11:00:00,27.92,27.93,27.88,27.89,249816.0,25.0211,25.03,24.9852,24.9942,249816.0
2015-12-23 11:30:00,27.89,27.9,27.76,27.8,313725.0,24.9942,25.0031,24.8777,24.9135,313725.0
2015-12-23 12:00:00,27.81,27.9,27.79,27.84,206777.0,24.9225,25.0031,24.9046,24.9494,206777.0
2015-12-23 12:30:00,27.84,27.86,27.72,27.72,265041.0,24.9494,24.9673,24.8418,24.8418,265041.0
2015-12-23 13:00:00,27.73,27.74,27.65,27.7,341878.0,24.8508,24.8598,24.7791,24.8239,341878.0
2015-12-23 13:30:00,27.7,27.8,27.69,27.78,205189.0,24.8239,24.9135,24.8149,24.8956,205189.0
2015-12-23 14:00:00,27.78,27.87,27.74,27.78,289772.0,24.8956,24.9763,24.8598,24.8956,289772.0
2015-12-23 14:30:00,27.78,27.79,27.72,27.72,382898.0,24.8956,24.9046,24.8418,24.8418,382898.0
2015-12-23 15:00:00,27.72,27.81,27.72,27.79,303348.0,24.8418,24.9225,24.8418,24.9046,303348.0
2015-12-23 15:30:00,27.79,27.82,27.73,27.78,1050795.0,24.9046,24.9315,24.8508,24.8956,1050795.0
2015-12-24 09:30:00,27.91,27.94,27.63,27.75,705788.0,25.0121,25.039,24.7612,24.8687,705788.0
2015-12-24 10:00:00,27.75,27.76,27.64,27.68,487870.0,24.8687,24.8777,24.7701,24.806,487870.0
2015-12-24 10:30:00,27.68,27.7,27.6,27.64,548518.0,24.806,24.8239,24.7343,24.7701,548518.0
2015-12-24 11:00:00,27.64,27.7,27.62,27.69,482620.0,24.7701,24.8239,24.7522,24.8149,482620.0
2015-12-24 11:30:00,27.69,27.7,27.65,27.68,652522.0,24.8149,24.8239,24.7791,24.806,652522.0
2015-12-24 12:00:00,27.68,27.69,27.62,27.68,610352.0,24.806,24.8149,24.7522,24.806,610352.0
2015-12-24 12:30:00,27.67,27.74,27.64,27.66,867936.0,24.797,24.8598,24.7701,24.7881,867936.0
2015-12-28 09:30:00,27.52,27.65,27.47,27.6,392743.0,24.6626,24.7791,24.6178,24.7343,392743.0
2015-12-28 10:00:00,27.6,27.6,27.35,27.4,252990.0,24.7343,24.7343,24.5103,24.5551,252990.0
2015-12-28 10:30:00,27.39,27.44,27.33,27.33,217716.0,24.5461,24.5909,24.4923,24.4923,217716.0
2015-12-28 11:00:00,27.34,27.41,27.33,27.35,223732.0,24.5013,24.564,24.4923,24.5103,223732.0
2015-12-28 11:30:00,27.35,27.49,27.32,27.44,155640.0,24.5103,24.6357,24.4834,24.5909,155640.0
2015-12-28 12:00:00,27.44,27.5,27.44,27.44,152247.0,24.5909,24.6447,24.5909,24.5909,152247.0
2015-12-28 12:30:00,27.45,27.52,27.41,27.49,164800.0,24.5999,24.6626,24.564,24.6357,164800.0
2015-12-28 13:00:00,27.49,27.61,27.49,27.59,136834.0,24.6357,24.7433,24.6357,24.7253,136834.0
2015-12-28 13:30:00,27.59,27.63,27.55,27.57,141354.0,24.7253,24.7612,24.6895,24.7074,141354.0
2015-12-28 14:00:00,27.57,27.66,27.56,27.64,232679.0,24.7074,24.7881,24.6984,24.7701,232679.0
2015-12-28 14:30:00,27.65,27.69,27.62,27.64,263895.0,24.7791,24.8149,24.7522,24.7701,263895.0
2015-12-28 15:00:00,27.64,27.66,27.57,27.61,302621.0,24.7701,24.7881,24.7074,24.7433,302621.0
2015-12-28 15:30:00,27.6,27.64,27.58,27.64,540904.0,24.7343,24.7701,24.7164,24.7701,540904.0
2015-12-29 09:30:00,27.73,27.94,27.73,27.86,321284.0,24.8508,25.039,24.8508,24.9673,321284.0
2015-12-29 10:00:00,27.87,27.98,27.87,27.96,213859.0,24.9763,25.0748,24.9763,25.0569,213859.0
2015-12-29 10:30:00,27.96,28.0,27.8,27.81,291938.0,25.0569,25.0928,24.9135,24.9225,291938.0
2015-12-29 11:00:00,27.81,27.87,27.79,27.8,196191.0,24.9225,24.9763,24.9046,24.9135,196191.0
2015-12-29 11:30:00,27.79,27.83,27.72,27.75,243416.0,24.9046,24.9404,24.8418,24.8687,243416.0
2015-12-29 12:00:00,27.75,27.79,27.71,27.73,262783.0,24.8687,24.9046,24.8329,24.8508,262783.0
2015-12-29 12:30:00,27.72,27.75,27.7,27.73,135406.0,24.8418,24.8687,24.8239,24.8508,135406.0
2015-12-29 13:00:00,27.72,27.81,27.71,27.79,197910.0,24.8418,24.9225,24.8329,24.9046,197910.0
2015-12-29 13:30:00,27.8,27.85,27.78,27.84,297962.0,24.9135,24.9583,24.8956,24.9494,297962.0
2015-12-29 14:00:00,27.84,27.85,27.81,27.84,212678.0,24.9494,24.9583,24.9225,24.9494,212678.0
2015-12-29 14:30:00,27.83,27.9,27.79,27.9,219819.0,24.9404,25.0031,24.9046,25.0031,219819.0
2015-12-29 15:00:00,27.9,27.95,27.89,27.92,303497.0,25.0031,25.048,24.9942,25.0211,303497.0
2015-12-29 15:30:00,27.92,27.96,27.9,27.91,877955.0,25.0211,25.0569,25.0031,25.0121,877955.0
2015-12-30 09:30:00,27.73,27.99,27.71,27.92,263896.0,24.8508,25.0838,24.8329,25.0211,263896.0
2015-12-30 10:00:00,27.92,27.93,27.81,27.82,303661.0,25.0211,25.03,24.9225,24.9315,303661.0
2015-12-30 10:30:00,27.82,27.91,27.82,27.88,218520.0,24.9315,25.0121,24.9315,24.9852,218520.0
2015-12-30 11:00:00,27.88,27.91,27.81,27.85,163238.0,24.9852,25.0121,24.9225,24.9583,163238.0
2015-12-30 11:30:00,27.85,27.87,27.82,27.83,139170.0,24.9583,24.9763,24.9315,24.9404,139170.0
2015-12-30 12:00:00,27.83,27.89,27.82,27.88,142482.0,24.9404,24.9942,24.9315,24.9852,142482.0
2015-12-30 12:30:00,27.87,27.89,27.83,27.84,163879.0,24.9763,24.9942,24.9404,24.9494,163879.0
2015-12-30 13:00:00,27.84,27.88,27.83,27.87,156736.0,24.9494,24.9852,24.9404,24.9763,156736.0
2015-12-30 13:30:00,27.87,27.9,27.86,27.86,186006.0,24.9763,25.0031,24.9673,24.9673,186006.0
2015-12-30 14:00:00,27.86,27.92,27.86,27.9,408910.0,24.9673,25.0211,24.9673,25.0031,408910.0
2015-12-30 14:30:00,27.89,27.92,27.89,27.91,374643.0,24.9942,25.0211,24.9942,25.0121,374643.0
2015-12-30 15:00:00,27.91,27.91,27.85,27.85,215481.0,25.0121,25.0121,24.9583,24.9583,215481.0
2015-12-30 15:30:00,27.85,27.86,27.73,27.74,725522.0,24.9583,24.9673,24.8508,24.8598,725522.0
2015-12-31 09:30:00,27.63,27.68,27.45,27.51,396874.0,24.7612,24.806,24.5999,24.6536,396874.0
2015-12-31 10:00:00,27.5,27.59,27.44,27.58,324816.0,24.6447,24.7253,24.5909,24.7164,324816.0
2015-12-31 10:30:00,27.58,27.58,27.46,27.52,314959.0,24.7164,24.7164,24.6088,24.6626,314959.0
2015-12-31 11:00:00,27.53,27.61,27.52,27.6,347407.0,24.6716,24.7433,24.6626,24.7343,347407.0
2015-12-31 11:30:00,27.59,27.66,27.55,27.63,229402.0,24.7253,24.7881,24.6895,24.7612,229402.0
2015-12-31 12:00:00,27.64,27.69,27.62,27.68,239532.0,24.7701,24.8149,24.7522,24.806,239532.0
2015-12-31 12:30:00,27.67,27.68,27.6,27.61,223061.0,24.797,24.806,24.7343,24.7433,223061.0
2015-12-31 13:00:00,27.61,27.62,27.56,27.62,182538.0,24.7433,24.7522,24.6984,24.7522,182538.0
2015-12-31 13:30:00,27.62,27.68,27.58,27.65,192156.0,24.7522,24.806,24.7164,24.7791,192156.0
2015-12-31 14:00:00,27.64,27.66,27.58,27.59,175604.0,24.7701,24.7881,24.7164,24.7253,175604.0
2015-12-31 14:30:00,27.58,27.6,27.52,27.57,197302.0,24.7164,24.7343,24.6626,24.7074,197302.0
2015-12-31 15:00:00,27.56,27.56,27.47,27.48,258112.0,24.6984,24.6984,24.6178,24.6268,258112.0
2015-12-31 15:30:00,27.49,27.53,27.47,27.48,838956.0,24.6357,24.6716,24.6178,24.6268,838956.0
2016-01-04 09:30:00,27.11,27.25,26.58,26.76,1876544.0,24.2952,24.4206,23.8202,23.9815,1876544.0
2016-01-04 10:00:00,26.76,26.91,26.63,26.83,1155247.0,23.9815,24.1159,23.865,24.0442,1155247.0
2016-01-04 10:30:00,26.83,26.83,26.5,26.5,881086.0,24.0442,24.0442,23.7485,23.7485,881086.0
2016-01-04 11:00:00,26.5,26.54,26.26,26.47,1756169.0,23.7485,23.7844,23.5334,23.7216,1756169.0
2016-01-04 11:30:00,26.47,26.52,26.34,26.35,2010241.0,23.7216,23.7664,23.6051,23.6141,2010241.0
2016-01-04 12:00:00,26.36,26.44,26.32,26.33,1177434.0,23.623,23.6947,23.5872,23.5962,1177434.0
2016-01-04 12:30:00,26.33,26.33,26.22,26.29,1230666.0,23.5962,23.5962,23.4976,23.5603,1230666.0
2016-01-04 13:00:00,26.29,26.31,26.16,26.24,974648.0,23.5603,23.5782,23.4438,23.5155,974648.0
2016-01-04 13:30:00,26.23,26.29,26.17,26.18,739793.0,23.5065,23.5603,23.4528,23.4617,739793.0
2016-01-04 14:00:00,26.19,26.34,26.13,26.3,860258.0,23.4707,23.6051,23.4169,23.5693,860258.0
2016-01-04 14:30:00,26.3,26.31,26.11,26.13,732971.0,23.5693,23.5782,23.399,23.4169,732971.0
2016-01-04 15:00:00,26.13,26.18,26.08,26.17,1365756.0,23.4169,23.4617,23.3721,23.4528,1365756.0
2016-01-04 15:30:00,26.17,26.44,26.16,26.43,2557493.0,23.4528,23.6947,23.4438,23.6858,2557493.0
2016-01-05 09:30:00,26.61,26.86,26.45,26.52,893722.0,23.8471,24.0711,23.7037,23.7664,893722.0
2016-01-05 10:00:00,26.52,26.61,26.37,26.37,1066879.0,23.7664,23.8471,23.632,23.632,1066879.0
2016-01-05 10:30:00,26.37,26.54,26.34,26.49,876983.0,23.632,23.7844,23.6051,23.7395,876983.0
2016-01-05 11:00:00,26.49,26.51,26.24,26.25,726117.0,23.7395,23.7575,23.5155,23.5245,726117.0
2016-01-05 11:30:00,26.25,26.37,26.19,26.23,1141429.0,23.5245,23.632,23.4707,23.5065,1141429.0
2016-01-05 12:00:00,26.23,26.24,26.06,26.24,644064.0,23.5065,23.5155,23.3542,23.5155,644064.0
2016-01-05 12:30:00,26.23,26.29,25.99,26.0,1189205.0,23.5065,23.5603,23.2915,23.3004,1189205.0
2016-01-05 13:00:00,26.01,26.26,25.99,26.08,1267273.0,23.3094,23.5334,23.2915,23.3721,1267273.0
2016-01-05 13:30:00,26.08,26.16,26.04,26.13,1287412.0,23.3721,23.4438,23.3363,23.4169,1287412.0
2016-01-05 14:00:00,26.13,26.25,26.07,26.17,1003863.0,23.4169,23.5245,23.3632,23.4528,1003863.0
2016-01-05 14:30:00,26.17,26.18,26.06,26.06,910023.0,23.4528,23.4617,23.3542,23.3542,910023.0
2016-01-05 15:00:00,26.05,26.12,25.94,26.12,1543080.0,23.3452,23.408,23.2467,23.408,1543080.0
2016-01-05 15:30:00,26.12,26.2,26.05,26.12,2215952.0,23.408,23.4797,23.3452,23.408,2215952.0
2016-01-06 09:30:00,25.81,26.38,25.77,26.07,2178884.0,23.1301,23.641,23.0943,23.3632,2178884.0
2016-01-06 10:00:00,26.06,26.42,25.96,26.37,853364.0,23.3542,23.6768,23.2646,23.632,853364.0
2016-01-06 10:30:00,26.37,26.6,26.32,26.51,934144.0,23.632,23.8381,23.5872,23.7575,934144.0
2016-01-06 11:00:00,26.5,26.58,26.38,26.53,906303.0,23.7485,23.8202,23.641,23.7754,906303.0
2016-01-06 11:30:00,26.53,26.66,26.47,26.56,859176.0,23.7754,23.8919,23.7216,23.8023,859176.0
2016-01-06 12:00:00,26.56,26.61,26.46,26.5,407282.0,23.8023,23.8471,23.7127,23.7485,407282.0
2016-01-06 12:30:00,26.5,26.63,26.48,26.5,399723.0,23.7485,23.865,23.7306,23.7485,399723.0
2016-01-06 13:00:00,26.5,26.51,26.43,26.49,446812.0,23.7485,23.7575,23.6858,23.7395,446812.0
2016-01-06 13:30:00,26.49,26.52,26.43,26.47,434274.0,23.7395,23.7664,23.6858,23.7216,434274.0
2016-01-06 14:00:00,26.47,26.52,26.43,26.46,521863.0,23.7216,23.7664,23.6858,23.7127,521863.0
2016-01-06 14:30:00,26.45,26.47,26.22,26.23,520205.0,23.7037,23.7216,23.4976,23.5065,520205.0
2016-01-06 15:00:00,26.24,26.46,26.22,26.44,852863.0,23.5155,23.7127,23.4976,23.6947,852863.0
2016-01-06 15:30:00,26.43,26.49,26.34,26.41,1690666.0,23.6858,23.7395,23.6051,23.6679,1690666.0
2016-01-07 09:30:00,25.8,26.47,25.77,26.24,1484045.0,23.1212,23.7216,23.0943,23.5155,1484045.0
2016-01-07 10:00:00,26.24,26.31,26.1,26.28,907054.0,23.5155,23.5782,23.39,23.5513,907054.0
2016-01-07 10:30:00,26.28,26.42,26.25,26.38,710465.0,23.5513,23.6768,23.5245,23.641,710465.0
2016-01-07 11:00:00,26.37,26.4,26.06,26.09,505594.0,23.632,23.6589,23.3542,23.3811,505594.0
2016-01-07 11:30:00,26.1,26.15,26.01,26.01,437938.0,23.39,23.4348,23.3094,23.3094,437938.0
2016-01-07 12:00:00,26.01,26.11,26.0,26.02,315505.0,23.3094,23.399,23.3004,23.3183,315505.0
2016-01-07 12:30:00,26.01,26.05,25.93,25.96,338119.0,23.3094,23.3452,23.2377,23.2646,338119.0
2016-01-07 13:00:00,25.96,25.97,25.72,25.83,560407.0,23.2646,23.2735,23.0495,23.1481,560407.0
2016-01-07 13:30:00,25.82,25.84,25.6,25.68,785463.0,23.1391,23.157,22.942,23.0136,785463.0
2016-01-07 14:00:00,25.69,25.8,25.61,25.68,713480.0,23.0226,23.1212,22.9509,23.0136,713480.0
2016-01-07 14:30:00,25.68,25.94,25.65,25.88,931342.0,23.0136,23.2467,22.9868,23.1929,931342.0
2016-01-07 15:00:00,25.87,26.01,25.74,25.76,1234659.0,23.1839,23.3094,23.0674,23.0853,1234659.0
2016-01-07 15:30:00,25.76,25.89,25.68,25.71,2762052.0,23.0853,23.2018,23.0136,23.0405,2762052.0
2016-01-08 09:30:00,25.97,26.16,25.78,26.04,849716.0,23.2735,23.4438,23.1033,23.3363,849716.0
2016-01-08 10:00:00,26.04,26.08,25.82,25.99,501653.0,23.3363,23.3721,23.1391,23.2915,501653.0
2016-01-08 10:30:00,25.99,26.05,25.88,25.96,445342.0,23.2915,23.3452,23.1929,23.2646,445342.0
2016-01-08 11:00:00,25.96,26.01,25.8,25.81,364547.0,23.2646,23.3094,23.1212,23.1301,364547.0
2016-01-08 11:30:00,25.82,26.02,25.74,25.99,441974.0,23.1391,23.3183,23.0674,23.2915,441974.0
2016-01-08 12:00:00,26.0,26.15,25.96,26.13,379980.0,23.3004,23.4348,23.2646,23.4169,379980.0
2016-01-08 12:30:00,26.11,26.12,26.01,26.08,522665.0,23.399,23.408,23.3094,23.3721,522665.0
2016-01-08 13:00:00,26.07,26.09,25.93,25.98,612280.0,23.3632,23.3811,23.2377,23.2825,612280.0
2016-01-08 13:30:00,25.98,26.04,25.97,26.01,544879.0,23.2825,23.3363,23.2735,23.3094,544879.0
2016-01-08 14:00:00,26.0,26.07,25.91,25.93,483783.0,23.3004,23.3632,23.2198,23.2377,483783.0
2016-01-08 14:30:00,25.92,25.98,25.85,25.87,998654.0,23.2287,23.2825,23.166,23.1839,998654.0
2016-01-08 15:00:00,25.87,25.95,25.84,25.87,821560.0,23.1839,23.2556,23.157,23.1839,821560.0
2016-01-08 15:30:00,25.86,25.87,25.67,25.76,2321700.0,23.175,23.1839,23.0047,23.0853,2321700.0
2016-01-11 09:30:00,25.95,26.02,25.83,25.86,738193.0,23.2556,23.3183,23.1481,23.175,738193.0
2016-01-11 10:00:00,25.86,25.98,25.85,25.95,647128.0,23.175,23.2825,23.166,23.2556,647128.0
2016-01-11 10:30:00,25.96,26.09,25.87,25.89,652097.0,23.2646,23.3811,23.1839,23.2018,652097.0
2016-01-11 11:00:00,25.89,25.92,25.8,25.91,491317.0,23.2018,23.2287,23.1212,23.2198,491317.0
2016-01-11 11:30:00,25.91,26.03,25.86,25.99,464961.0,23.2198,23.3273,23.175,23.2915,464961.0
2016-01-11 12:00:00,25.99,26.0,25.82,25.83,376946.0,23.2915,23.3004,23.1391,23.1481,376946.0
2016-01-11 12:30:00,25.83,25.97,25.83,25.94,527262.0,23.1481,23.2735,23.1481,23.2467,527262.0
2016-01-11 13:00:00,25.95,26.0,25.9,25.9,533833.0,23.2556,23.3004,23.2108,23.2108,533833.0
2016-01-11 13:30:00,25.9,25.94,25.79,25.85,611417.0,23.2108,23.2467,23.1122,23.166,611417.0
2016-01-11 14:00:00,25.85,26.02,25.84,26.02,936508.0,23.166,23.3183,23.157,23.3183,936508.0
2016-01-11 14:30:00,26.01,26.07,25.96,25.99,599923.0,23.3094,23.3632,23.2646,23.2915,599923.0
2016-01-11 15:00:00,25.99,26.16,25.86,26.14,1018941.0,23.2915,23.4438,23.175,23.4259,1018941.0
2016-01-11 15:30:00,26.14,26.25,26.08,26.1,2583759.0,23.4259,23.5245,23.3721,23.39,2583759.0
2016-01-12 09:30:00,26.14,26.4,26.08,26.33,742660.0,23.4259,23.6589,23.3721,23.5962,742660.0
2016-01-12 10:00:00,26.33,26.39,26.11,26.21,678415.0,23.5962,23.6499,23.399,23.4886,678415.0
2016-01-12 10:30:00,26.21,26.31,26.05,26.14,656889.0,23.4886,23.5782,23.3452,23.4259,656889.0
2016-01-12 11:00:00,26.13,26.15,26.0,26.09,445591.0,23.4169,23.4348,23.3004,23.3811,445591.0
2016-01-12 11:30:00,26.08,26.1,25.99,26.08,388995.0,23.3721,23.39,23.2915,23.3721,388995.0
2016-01-12 12:00:00,26.08,26.16,26.02,26.05,321877.0,23.3721,23.4438,23.3183,23.3452,321877.0
2016-01-12 12:30:00,26.05,26.11,25.97,26.06,439678.0,23.3452,23.399,23.2735,23.3542,439678.0
2016-01-12 13:00:00,26.07,26.17,26.01,26.05,502424.0,23.3632,23.4528,23.3094,23.3452,502424.0
2016-01-12 13:30:00,26.04,26.14,25.98,25.99,502832.0,23.3363,23.4259,23.2825,23.2915,502832.0
2016-01-12 14:00:00,26.0,26.07,25.92,26.03,557920.0,23.3004,23.3632,23.2287,23.3273,557920.0
2016-01-12 14:30:00,26.03,26.21,26.02,26.18,519080.0,23.3273,23.4886,23.3183,23.4617,519080.0
2016-01-12 15:00:00,26.18,26.31,26.09,26.24,765849.0,23.4617,23.5782,23.3811,23.5155,765849.0
2016-01-12 15:30:00,26.24,26.33,26.2,26.21,1477392.0,23.5155,23.5962,23.4797,23.4886,1477392.0
2016-01-13 09:30:00,26.41,26.46,26.21,26.25,659666.0,23.6679,23.7127,23.4886,23.5245,659666.0
2016-01-13 10:00:00,26.25,26.32,26.1,26.26,603886.0,23.5245,23.5872,23.39,23.5334,603886.0
2016-01-13 10:30:00,26.25,26.26,26.11,26.16,761331.0,23.5245,23.5334,23.399,23.4438,761331.0
2016-01-13 11:00:00,26.16,26.17,26.0,26.05,571567.0,23.4438,23.4528,23.3004,23.3452,571567.0
2016-01-13 11:30:00,26.05,26.12,25.91,25.96,710829.0,23.3452,23.408,23.2198,23.2646,710829.0
2016-01-13 12:00:00,25.96,26.0,25.87,25.97,381198.0,23.2646,23.3004,23.1839,23.2735,381198.0
2016-01-13 12:30:00,25.97,25.97,25.8,25.83,265865.0,23.2735,23.2735,23.1212,23.1481,265865.0
2016-01-13 13:00:00,25.83,25.92,25.74,25.74,364770.0,23.1481,23.2287,23.0674,23.0674,364770.0
2016-01-13 13:30:00,25.74,25.78,25.46,25.48,915485.0,23.0674,23.1033,22.8165,22.8344,915485.0
2016-01-13 14:00:00,25.48,25.54,25.36,25.52,1049053.0,22.8344,22.8882,22.7269,22.8703,1049053.0
2016-01-13 14:30:00,25.51,25.53,25.26,25.49,694938.0,22.8613,22.8792,22.6373,22.8434,694938.0
2016-01-13 15:00:00,25.49,25.62,25.44,25.54,747896.0,22.8434,22.9599,22.7986,22.8882,747896.0
2016-01-13 15:30:00,25.54,25.57,25.37,25.42,1888854.0,22.8882,22.9151,22.7358,22.7806,1888854.0
2016-01-14 09:30:00,25.42,25.5,24.95,25.04,1540810.0,22.7806,22.8523,22.3594,22.4401,1540810.0
2016-01-14 10:00:00,25.04,25.58,25.01,25.57,908206.0,22.4401,22.924,22.4132,22.9151,908206.0
2016-01-14 10:30:00,25.56,25.75,25.52,25.52,556528.0,22.9061,23.0764,22.8703,22.8703,556528.0
2016-01-14 11:00:00,25.52,25.61,25.42,25.51,533365.0,22.8703,22.9509,22.7806,22.8613,533365.0
2016-01-14 11:30:00,25.52,25.58,25.41,25.56,684167.0,22.8703,22.924,22.7717,22.9061,684167.0
2016-01-14 12:00:00,25.56,25.69,25.55,25.69,810384.0,22.9061,23.0226,22.8971,23.0226,810384.0
2016-01-14 12:30:00,25.69,25.78,25.63,25.64,557023.0,23.0226,23.1033,22.9688,22.9778,557023.0
2016-01-14 13:00:00,25.64,25.83,25.61,25.83,476066.0,22.9778,23.1481,22.9509,23.1481,476066.0
2016-01-14 13:30:00,25.83,25.95,25.8,25.92,606143.0,23.1481,23.2556,23.1212,23.2287,606143.0
2016-01-14 14:00:00,25.92,26.0,25.83,25.95,821634.0,23.2287,23.3004,23.1481,23.2556,821634.0
2016-01-14 14:30:00,25.95,26.15,25.94,26.12,763404.0,23.2556,23.4348,23.2467,23.408,763404.0
2016-01-14 15:00:00,26.12,26.12,25.97,25.99,1526376.0,23.408,23.408,23.2735,23.2915,1526376.0
2016-01-14 15:30:00,26.0,26.01,25.85,25.87,3387081.0,23.3004,23.3094,23.166,23.1839,3387081.0
2016-01-15 09:30:00,25.05,25.48,25.03,25.26,1403514.0,22.4491,22.8344,22.4311,22.6373,1403514.0
2016-01-15 10:00:00,25.26,25.41,25.13,25.32,687759.0,22.6373,22.7717,22.5208,22.691,687759.0
2016-01-15 10:30:00,25.32,25.43,25.01,25.03,850436.0,22.691,22.7896,22.4132,22.4311,850436.0
2016-01-15 11:00:00,25.03,25.13,24.95,25.07,506357.0,22.4311,22.5208,22.3594,22.467,506357.0
2016-01-15 11:30:00,25.08,25.14,25.03,25.05,528425.0,22.4759,22.5297,22.4311,22.4491,528425.0
2016-01-15 12:00:00,25.06,25.08,24.9,24.96,584673.0,22.458,22.4759,22.3146,22.3684,584673.0
2016-01-15 12:30:00,24.96,25.08,24.8,25.06,578920.0,22.3684,22.4759,22.225,22.458,578920.0
2016-01-15 13:00:00,25.06,25.32,25.04,25.22,1295893.0,22.458,22.691,22.4401,22.6014,1295893.0
2016-01-15 13:30:00,25.22,25.23,25.08,25.19,627369.0,22.6014,22.6104,22.4759,22.5745,627369.0
2016-01-15 14:00:00,25.2,25.23,24.99,25.0,568795.0,22.5835,22.6104,22.3953,22.4043,568795.0
2016-01-15 14:30:00,25.0,25.29,24.96,25.25,909499.0,22.4043,22.6641,22.3684,22.6283,909499.0
2016-01-15 15:00:00,25.25,25.38,25.23,25.36,1498138.0,22.6283,22.7448,22.6104,22.7269,1498138.0
2016-01-15 15:30:00,25.37,25.37,25.24,25.26,1867546.0,22.7358,22.7358,22.6193,22.6373,1867546.0
2016-01-19 09:30:00,25.61,25.75,25.46,25.47,1322956.0,22.9509,23.0764,22.8165,22.8255,1322956.0
2016-01-19 10:00:00,25.46,25.61,25.46,25.59,712386.0,22.8165,22.9509,22.8165,22.933,712386.0
2016-01-19 10:30:00,25.59,25.6,25.38,25.39,720137.0,22.933,22.942,22.7448,22.7538,720137.0
2016-01-19 11:00:00,25.38,25.53,25.36,25.52,727763.0,22.7448,22.8792,22.7269,22.8703,727763.0
2016-01-19 11:30:00,25.53,25.63,25.47,25.49,449489.0,22.8792,22.9688,22.8255,22.8434,449489.0
2016-01-19 12:00:00,25.49,25.54,25.39,25.51,548476.0,22.8434,22.8882,22.7538,22.8613,548476.0
2016-01-19 12:30:00,25.5,25.6,25.48,25.59,623601.0,22.8523,22.942,22.8344,22.933,623601.0
2016-01-19 13:00:00,25.59,25.68,25.54,25.58,509963.0,22.933,23.0136,22.8882,22.924,509963.0
2016-01-19 13:30:00,25.59,25.66,25.5,25.57,440669.0,22.933,22.9957,22.8523,22.9151,440669.0
2016-01-19 14:00:00,25.56,25.58,25.43,25.57,959105.0,22.9061,22.924,22.7896,22.9151,959105.0
2016-01-19 14:30:00,25.56,25.59,25.42,25.56,1405752.0,22.9061,22.933,22.7806,22.9061,1405752.0
2016-01-19 15:00:00,25.56,25.85,25.53,25.85,1206023.0,22.9061,23.166,22.8792,23.166,1206023.0
2016-01-19 15:30:00,25.84,25.91,25.76,25.77,2410301.0,23.157,23.2198,23.0853,23.0943,2410301.0
2016-01-20 09:30:00,24.84,25.55,24.76,25.28,1504065.0,22.2609,22.8971,22.1892,22.6552,1504065.0
2016-01-20 10:00:00,25.28,25.46,25.19,25.34,1367450.0,22.6552,22.8165,22.5745,22.7089,1367450.0
2016-01-20 10:30:00,25.34,25.35,25.14,25.15,870043.0,22.7089,22.7179,22.5297,22.5387,870043.0
2016-01-20 11:00:00,25.16,25.45,25.15,25.34,1034317.0,22.5476,22.8075,22.5387,22.7089,1034317.0
2016-01-20 11:30:00,25.34,25.5,25.28,25.34,774535.0,22.7089,22.8523,22.6552,22.7089,774535.0
2016-01-20 12:00:00,25.33,25.37,25.09,25.13,692839.0,22.7,22.7358,22.4849,22.5208,692839.0
2016-01-20 12:30:00,25.12,25.43,25.11,25.41,676422.0,22.5118,22.7896,22.5028,22.7717,676422.0
2016-01-20 13:00:00,25.41,25.48,25.24,25.29,1109705.0,22.7717,22.8344,22.6193,22.6641,1109705.0
2016-01-20 13:30:00,25.29,25.84,25.28,25.65,1485804.0,22.6641,23.157,22.6552,22.9868,1485804.0
2016-01-20 14:00:00,25.65,25.74,25.54,25.55,1634165.0,22.9868,23.0674,22.8882,22.8971,1634165.0
2016-01-20 14:30:00,25.56,25.77,25.49,25.67,1264064.0,22.9061,23.0943,22.8434,23.0047,1264064.0
2016-01-20 15:00:00,25.67,26.14,25.61,26.09,1707254.0,23.0047,23.4259,22.9509,23.3811,1707254.0
2016-01-20 15:30:00,26.09,26.11,25.76,25.82,2263076.0,23.3811,23.399,23.0853,23.1391,2263076.0
2016-01-21 09:30:00,25.87,25.94,25.32,25.45,1018114.0,23.1839,23.2467,22.691,22.8075,1018114.0
2016-01-21 10:00:00,25.45,25.81,25.45,25.78,959190.0,22.8075,23.1301,22.8075,23.1033,959190.0
2016-01-21 10:30:00,25.78,25.89,25.7,25.71,1046283.0,23.1033,23.2018,23.0316,23.0405,1046283.0
2016-01-21 11:00:00,25.71,25.83,25.62,25.71,898613.0,23.0405,23.1481,22.9599,23.0405,898613.0
2016-01-21 11:30:00,25.71,25.84,25.69,25.78,722663.0,23.0405,23.157,23.0226,23.1033,722663.0
2016-01-21 12:00:00,25.78,26.07,25.78,26.04,1357036.0,23.1033,23.3632,23.1033,23.3363,1357036.0
2016-01-21 12:30:00,26.04,26.08,25.98,26.02,459524.0,23.3363,23.3721,23.2825,23.3183,459524.0
2016-01-21 13:00:00,26.02,26.05,25.86,25.86,488013.0,23.3183,23.3452,23.175,23.175,488013.0
2016-01-21 13:30:00,25.86,25.96,25.78,25.87,529979.0,23.175,23.2646,23.1033,23.1839,529979.0
2016-01-21 14:00:00,25.87,25.9,25.67,25.86,873158.0,23.1839,23.2108,23.0047,23.175,873158.0
2016-01-21 14:30:00,25.85,26.23,25.85,26.22,1596629.0,23.166,23.5065,23.166,23.4976,1596629.0
2016-01-21 15:00:00,26.23,26.23,25.96,26.04,1431384.0,23.5065,23.5065,23.2646,23.3363,1431384.0
2016-01-21 15:30:00,26.05,26.25,26.03,26.08,2915673.0,23.3452,23.5245,23.3273,23.3721,2915673.0
2016-01-22 09:30:00,26.46,26.68,26.45,26.66,778751.0,23.7127,23.9098,23.7037,23.8919,778751.0
2016-01-22 10:00:00,26.66,26.74,26.61,26.66,780751.0,23.8919,23.9636,23.8471,23.8919,780751.0
2016-01-22 10:30:00,26.67,26.69,26.56,26.59,681271.0,23.9009,23.9188,23.8023,23.8292,681271.0
2016-01-22 11:00:00,26.59,26.62,26.47,26.54,617506.0,23.8292,23.856,23.7216,23.7844,617506.0
2016-01-22 11:30:00,26.53,26.55,26.39,26.39,398572.0,23.7754,23.7933,23.6499,23.6499,398572.0
2016-01-22 12:00:00,26.39,26.45,26.37,26.42,461172.0,23.6499,23.7037,23.632,23.6768,461172.0
2016-01-22 12:30:00,26.43,26.5,26.34,26.49,437558.0,23.6858,23.7485,23.6051,23.7395,437558.0
2016-01-22 13:00:00,26.49,26.5,26.4,26.48,358556.0,23.7395,23.7485,23.6589,23.7306,358556.0
2016-01-22 13:30:00,26.48,26.49,26.33,26.38,559856.0,23.7306,23.7395,23.5962,23.641,559856.0
2016-01-22 14:00:00,26.38,26.39,26.18,26.2,688470.0,23.641,23.6499,23.4617,23.4797,688470.0
2016-01-22 14:30:00,26.19,26.27,26.11,26.21,889562.0,23.4707,23.5424,23.399,23.4886,889562.0
2016-01-22 15:00:00,26.22,26.37,26.16,26.37,887379.0,23.4976,23.632,23.4438,23.632,887379.0
2016-01-22 15:30:00,26.37,26.45,26.34,26.43,1524716.0,23.632,23.7037,23.6051,23.6858,1524716.0
2016-01-25 09:30:00,26.4,26.48,26.2,26.3,568404.0,23.6589,23.7306,23.4797,23.5693,568404.0
2016-01-25 10:00:00,26.3,26.42,26.17,26.41,1113941.0,23.5693,23.6768,23.4528,23.6679,1113941.0
2016-01-25 10:30:00,26.41,26.55,26.37,26.48,478773.0,23.6679,23.7933,23.632,23.7306,478773.0
2016-01-25 11:00:00,26.47,26.47,26.24,26.39,484322.0,23.7216,23.7216,23.5155,23.6499,484322.0
2016-01-25 11:30:00,26.38,26.48,26.35,26.42,380365.0,23.641,23.7306,23.6141,23.6768,380365.0
2016-01-25 12:00:00,26.41,26.48,26.38,26.42,393611.0,23.6679,23.7306,23.641,23.6768,393611.0
2016-01-25 12:30:00,26.42,26.51,26.4,26.47,421154.0,23.6768,23.7575,23.6589,23.7216,421154.0
2016-01-25 13:00:00,26.46,26.52,26.44,26.49,544097.0,23.7127,23.7664,23.6947,23.7395,544097.0
2016-01-25 13:30:00,26.49,26.55,26.39,26.41,570515.0,23.7395,23.7933,23.6499,23.6679,570515.0
2016-01-25 14:00:00,26.4,26.44,26.33,26.37,688476.0,23.6589,23.6947,23.5962,23.632,688476.0
2016-01-25 14:30:00,26.38,26.45,26.33,26.33,523699.0,23.641,23.7037,23.5962,23.5962,523699.0
2016-01-25 15:00:00,26.34,26.39,26.13,26.19,823776.0,23.6051,23.6499,23.4169,23.4707,823776.0
2016-01-25 15:30:00,26.18,26.23,26.1,26.13,1351753.0,23.4617,23.5065,23.39,23.4169,1351753.0
2016-01-26 09:30:00,26.23,26.57,26.2,26.35,1027142.0,23.5065,23.8112,23.4797,23.6141,1027142.0
2016-01-26 10:00:00,26.35,26.52,26.28,26.46,680687.0,23.6141,23.7664,23.5513,23.7127,680687.0
2016-01-26 10:30:00,26.46,26.59,26.45,26.48,346001.0,23.7127,23.8292,23.7037,23.7306,346001.0
2016-01-26 11:00:00,26.48,26.57,26.38,26.45,196737.0,23.7306,23.8112,23.641,23.7037,196737.0
2016-01-26 11:30:00,26.45,26.45,26.29,26.33,338914.0,23.7037,23.7037,23.5603,23.5962,338914.0
2016-01-26 12:00:00,26.33,26.48,26.32,26.46,456032.0,23.5962,23.7306,23.5872,23.7127,456032.0
2016-01-26 12:30:00,26.46,26.53,26.45,26.51,241997.0,23.7127,23.7754,23.7037,23.7575,241997.0
2016-01-26 13:00:00,26.51,26.6,26.49,26.57,245227.0,23.7575,23.8381,23.7395,23.8112,245227.0
2016-01-26 13:30:00,26.57,26.58,26.45,26.46,208143.0,23.8112,23.8202,23.7037,23.7127,208143.0
2016-01-26 14:00:00,26.46,26.46,26.29,26.3,295186.0,23.7127,23.7127,23.5603,23.5693,295186.0
2016-01-26 14:30:00,26.3,26.42,26.29,26.37,295746.0,23.5693,23.6768,23.5603,23.632,295746.0
2016-01-26 15:00:00,26.37,26.5,26.32,26.48,766763.0,23.632,23.7485,23.5872,23.7306,766763.0
2016-01-26 15:30:00,26.48,26.67,26.45,26.66,1548427.0,23.7306,23.9009,23.7037,23.8919,1548427.0
2016-01-27 09:30:00,26.69,27.07,26.63,26.7,1328230.0,23.9188,24.2593,23.865,23.9277,1328230.0
2016-01-27 10:00:00,26.7,26.73,26.46,26.48,748843.0,23.9277,23.9546,23.7127,23.7306,748843.0
2016-01-27 10:30:00,26.49,26.61,26.38,26.48,595057.0,23.7395,23.8471,23.641,23.7306,595057.0
2016-01-27 11:00:00,26.48,26.65,26.46,26.63,629168.0,23.7306,23.8829,23.7127,23.865,629168.0
2016-01-27 11:30:00,26.63,26.88,26.62,26.75,1103139.0,23.865,24.0891,23.856,23.9725,1103139.0
2016-01-27 12:00:00,26.74,26.79,26.69,26.72,990383.0,23.9636,24.0084,23.9188,23.9457,990383.0
2016-01-27 12:30:00,26.72,26.75,26.65,26.74,801027.0,23.9457,23.9725,23.8829,23.9636,801027.0
2016-01-27 13:00:00,26.74,26.86,26.66,26.69,767531.0,23.9636,24.0711,23.8919,23.9188,767531.0
2016-01-27 13:30:00,26.69,26.9,26.68,26.89,879450.0,23.9188,24.107,23.9098,24.098,879450.0
2016-01-27 14:00:00,26.89,27.02,26.57,26.7,1387283.0,24.098,24.2145,23.8112,23.9277,1387283.0
2016-01-27 14:30:00,26.7,26.76,26.46,26.48,1067955.0,23.9277,23.9815,23.7127,23.7306,1067955.0
2016-01-27 15:00:00,26.47,26.47,26.09,26.19,2384053.0,23.7216,23.7216,23.3811,23.4707,2384053.0
2016-01-27 15:30:00,26.19,26.47,26.15,26.43,2841874.0,23.4707,23.7216,23.4348,23.6858,2841874.0
2016-01-28 09:30:00,23.24,24.13,23.01,23.18,9093306.0,20.827,21.6246,20.6209,20.7732,9093306.0
2016-01-28 10:00:00,23.18,23.4,22.75,22.82,5062773.0,20.7732,20.9704,20.3879,20.4506,5062773.0
2016-01-28 10:30:00,22.82,23.13,22.77,23.01,3009495.0,20.4506,20.7284,20.4058,20.6209,3009495.0
2016-01-28 11:00:00,23.01,23.13,22.71,22.96,3578048.0,20.6209,20.7284,20.352,20.5761,3578048.0
2016-01-28 11:30:00,22.96,23.01,22.79,22.83,1744692.0,20.5761,20.6209,20.4237,20.4596,1744692.0
2016-01-28 12:00:00,22.83,23.01,22.82,22.98,1614921.0,20.4596,20.6209,20.4506,20.594,1614921.0
2016-01-28 12:30:00,22.98,23.11,22.79,22.79,2044196.0,20.594,20.7105,20.4237,20.4237,2044196.0
2016-01-28 13:00:00,22.79,22.85,22.4,22.43,2619688.0,20.4237,20.4775,20.0742,20.1011,2619688.0
2016-01-28 13:30:00,22.43,22.58,22.4,22.46,1844441.0,20.1011,20.2355,20.0742,20.128,1844441.0
2016-01-28 14:00:00,22.46,23.0,22.45,22.96,3427823.0,20.128,20.6119,20.119,20.5761,3427823.0
2016-01-28 14:30:00,22.96,23.18,22.87,23.16,4811358.0,20.5761,20.7732,20.4954,20.7553,4811358.0
2016-01-28 15:00:00,23.16,23.36,23.08,23.08,6140429.0,20.7553,20.9345,20.6836,20.6836,6140429.0
2016-01-28 15:30:00,23.09,23.2,22.95,23.13,8023257.0,20.6926,20.7911,20.5671,20.7284,8023257.0
2016-01-29 09:30:00,23.16,23.26,22.96,23.1,3709974.0,20.7553,20.8449,20.5761,20.7015,3709974.0
2016-01-29 10:00:00,23.09,23.34,23.09,23.18,2377078.0,20.6926,20.9166,20.6926,20.7732,2377078.0
2016-01-29 10:30:00,23.18,23.26,23.16,23.18,1875068.0,20.7732,20.8449,20.7553,20.7732,1875068.0
2016-01-29 11:00:00,23.18,23.38,23.18,23.26,2133289.0,20.7732,20.9525,20.7732,20.8449,2133289.0
2016-01-29 11:30:00,23.26,23.28,23.17,23.22,1729715.0,20.8449,20.8628,20.7643,20.8091,1729715.0
2016-01-29 12:00:00,23.22,23.43,23.14,23.29,1708147.0,20.8091,20.9973,20.7374,20.8718,1708147.0
2016-01-29 12:30:00,23.29,23.31,23.24,23.24,1515446.0,20.8718,20.8897,20.827,20.827,1515446.0
2016-01-29 13:00:00,23.25,23.25,23.07,23.1,1686032.0,20.836,20.836,20.6746,20.7015,1686032.0
2016-01-29 13:30:00,23.09,23.1,23.0,23.04,1545983.0,20.6926,20.7015,20.6119,20.6478,1545983.0
2016-01-29 14:00:00,23.04,23.17,22.95,23.16,1632753.0,20.6478,20.7643,20.5671,20.7553,1632753.0
2016-01-29 14:30:00,23.15,23.35,23.1,23.27,1455262.0,20.7463,20.9256,20.7015,20.8539,1455262.0
2016-01-29 15:00:00,23.28,23.36,23.27,23.29,2320924.0,20.8628,20.9345,20.8539,20.8718,2320924.0
2016-01-29 15:30:00,23.3,23.48,23.24,23.42,3926512.0,20.8808,21.0421,20.827,20.9883,3926512.0
2016-02-01 09:30:00,23.34,23.85,23.26,23.78,2482889.0,20.9166,21.3737,20.8449,21.3109,2482889.0
2016-02-01 10:00:00,23.79,23.89,23.69,23.71,2468683.0,21.3199,21.4095,21.2303,21.2482,2468683.0
2016-02-01 10:30:00,23.72,23.92,23.69,23.79,1195924.0,21.2572,21.4364,21.2303,21.3199,1195924.0
2016-02-01 11:00:00,23.79,23.91,23.72,23.87,1257937.0,21.3199,21.4274,21.2572,21.3916,1257937.0
2016-02-01 11:30:00,23.87,23.92,23.79,23.82,832608.0,21.3916,21.4364,21.3199,21.3468,832608.0
2016-02-01 12:00:00,23.82,23.87,23.75,23.87,862167.0,21.3468,21.3916,21.284,21.3916,862167.0
2016-02-01 12:30:00,23.86,23.92,23.79,23.89,872831.0,21.3826,21.4364,21.3199,21.4095,872831.0
2016-02-01 13:00:00,23.89,24.05,23.89,24.04,1067870.0,21.4095,21.5529,21.4095,21.5439,1067870.0
2016-02-01 13:30:00,24.03,24.1,24.0,24.1,946076.0,21.535,21.5977,21.5081,21.5977,946076.0
2016-02-01 14:00:00,24.1,24.11,23.99,24.02,915904.0,21.5977,21.6067,21.4991,21.526,915904.0
2016-02-01 14:30:00,24.02,24.23,24.0,24.14,1250064.0,21.526,21.7142,21.5081,21.6335,1250064.0
2016-02-01 15:00:00,24.14,24.17,24.09,24.1,1429981.0,21.6335,21.6604,21.5887,21.5977,1429981.0
2016-02-01 15:30:00,24.1,24.11,23.93,23.94,2543806.0,21.5977,21.6067,21.4454,21.4543,2543806.0
2016-02-02 09:30:00,23.72,23.76,23.37,23.56,1753660.0,21.2572,21.293,20.9435,21.1138,1753660.0
2016-02-02 10:00:00,23.56,23.56,23.33,23.5,1541686.0,21.1138,21.1138,20.9076,21.06,1541686.0
2016-02-02 10:30:00,23.49,23.6,23.39,23.39,1170780.0,21.051,21.1496,20.9614,20.9614,1170780.0
2016-02-02 11:00:00,23.4,23.47,23.35,23.39,987126.0,20.9704,21.0331,20.9256,20.9614,987126.0
2016-02-02 11:30:00,23.4,23.47,23.3,23.3,933406.0,20.9704,21.0331,20.8808,20.8808,933406.0
2016-02-02 12:00:00,23.3,23.4,23.25,23.26,535706.0,20.8808,20.9704,20.836,20.8449,535706.0
2016-02-02 12:30:00,23.25,23.39,23.25,23.32,680924.0,20.836,20.9614,20.836,20.8987,680924.0
2016-02-02 13:00:00,23.32,23.47,23.32,23.47,802095.0,20.8987,21.0331,20.8987,21.0331,802095.0
2016-02-02 13:30:00,23.47,23.47,23.34,23.35,674792.0,21.0331,21.0331,20.9166,20.9256,674792.0
2016-02-02 14:00:00,23.34,23.4,23.21,23.23,904742.0,20.9166,20.9704,20.8001,20.818,904742.0
2016-02-02 14:30:00,23.22,23.34,23.21,23.22,943642.0,20.8091,20.9166,20.8001,20.8091,943642.0
2016-02-02 15:00:00,23.23,23.36,23.22,23.34,1052202.0,20.818,20.9345,20.8091,20.9166,1052202.0
2016-02-02 15:30:00,23.33,23.48,23.29,23.29,2266634.0,20.9076,21.0421,20.8718,20.8718,2266634.0
2016-02-03 09:30:00,23.47,23.51,23.21,23.27,1224358.0,21.0331,21.069,20.8001,20.8539,1224358.0
2016-02-03 10:00:00,23.27,23.28,22.92,22.99,1110995.0,20.8539,20.8628,20.5402,20.603,1110995.0
2016-02-03 10:30:00,22.98,23.39,22.91,23.39,1004285.0,20.594,20.9614,20.5313,20.9614,1004285.0
2016-02-03 11:00:00,23.39,23.48,23.22,23.44,1151671.0,20.9614,21.0421,20.8091,21.0062,1151671.0
2016-02-03 11:30:00,23.44,23.61,23.38,23.53,1201040.0,21.0062,21.1586,20.9525,21.0869,1201040.0
2016-02-03 12:00:00,23.52,23.6,23.35,23.36,822868.0,21.0779,21.1496,20.9256,20.9345,822868.0
2016-02-03 12:30:00,23.35,23.47,23.28,23.46,918703.0,20.9256,21.0331,20.8628,21.0242,918703.0
2016-02-03 13:00:00,23.45,23.52,23.4,23.43,1154709.0,21.0152,21.0779,20.9704,20.9973,1154709.0
2016-02-03 13:30:00,23.43,23.43,23.22,23.22,1495926.0,20.9973,20.9973,20.8091,20.8091,1495926.0
2016-02-03 14:00:00,23.21,23.69,23.21,23.64,1517027.0,20.8001,21.2303,20.8001,21.1855,1517027.0
2016-02-03 14:30:00,23.64,23.73,23.46,23.5,2328970.0,21.1855,21.2661,21.0242,21.06,2328970.0
2016-02-03 15:00:00,23.49,23.64,23.45,23.52,1705951.0,21.051,21.1855,21.0152,21.0779,1705951.0
2016-02-03 15:30:00,23.52,23.57,23.41,23.5,2670457.0,21.0779,21.1227,20.9793,21.06,2670457.0
2016-02-04 09:30:00,23.51,23.52,23.17,23.26,1674972.0,21.069,21.0779,20.7643,20.8449,1674972.0
2016-02-04 10:00:00,23.26,23.43,23.18,23.27,2122296.0,20.8449,20.9973,20.7732,20.8539,2122296.0
2016-02-04 10:30:00,23.27,23.33,23.14,23.17,1291108.0,20.8539,20.9076,20.7374,20.7643,1291108.0
2016-02-04 11:00:00,23.17,23.28,23.09,23.27,1158725.0,20.7643,20.8628,20.6926,20.8539,1158725.0
2016-02-04 11:30:00,23.27,23.31,23.12,23.16,933087.0,20.8539,20.8897,20.7195,20.7553,933087.0
2016-02-04 12:00:00,23.17,23.36,23.15,23.29,763337.0,20.7643,20.9345,20.7463,20.8718,763337.0
2016-02-04 12:30:00,23.29,23.44,23.26,23.4,788986.0,20.8718,21.0062,20.8449,20.9704,788986.0
2016-02-04 13:00:00,23.4,23.61,23.37,23.57,694554.0,20.9704,21.1586,20.9435,21.1227,694554.0
2016-02-04 13:30:00,23.58,23.59,23.37,23.46,652411.0,21.1317,21.1407,20.9435,21.0242,652411.0
2016-02-04 14:00:00,23.46,23.58,23.41,23.48,718571.0,21.0242,21.1317,20.9793,21.0421,718571.0
2016-02-04 14:30:00,23.48,23.61,23.44,23.61,784706.0,21.0421,21.1586,21.0062,21.1586,784706.0
2016-02-04 15:00:00,23.6,23.61,23.42,23.42,1019943.0,21.1496,21.1586,20.9883,20.9883,1019943.0
2016-02-04 15:30:00,23.43,23.55,23.38,23.49,2137535.0,20.9973,21.1048,20.9525,21.051,2137535.0
2016-02-05 09:30:00,23.45,23.51,23.17,23.35,1774164.0,21.0152,21.069,20.7643,20.9256,1774164.0
2016-02-05 10:00:00,23.36,23.43,23.24,23.27,1258212.0,20.9345,20.9973,20.827,20.8539,1258212.0
2016-02-05 10:30:00,23.27,23.46,23.2,23.3,1344102.0,20.8539,21.0242,20.7911,20.8808,1344102.0
2016-02-05 11:00:00,23.31,23.36,23.07,23.13,1085609.0,20.8897,20.9345,20.6746,20.7284,1085609.0
2016-02-05 11:30:00,23.13,23.31,23.06,23.28,1067733.0,20.7284,20.8897,20.6657,20.8628,1067733.0
2016-02-05 12:00:00,23.28,23.35,23.19,23.23,910339.0,20.8628,20.9256,20.7822,20.818,910339.0
2016-02-05 12:30:00,23.22,23.28,23.19,23.25,876887.0,20.8091,20.8628,20.7822,20.836,876887.0
2016-02-05 13:00:00,23.25,23.3,23.22,23.27,956086.0,20.836,20.8808,20.8091,20.8539,956086.0
2016-02-05 13:30:00,23.26,23.27,23.11,23.16,1055420.0,20.8449,20.8539,20.7105,20.7553,1055420.0
2016-02-05 14:00:00,23.17,23.22,23.1,23.13,956536.0,20.7643,20.8091,20.7015,20.7284,956536.0
2016-02-05 14:30:00,23.14,23.28,23.13,23.26,1474598.0,20.7374,20.8628,20.7284,20.8449,1474598.0
2016-02-05 15:00:00,23.26,23.33,23.17,23.28,1620312.0,20.8449,20.9076,20.7643,20.8628,1620312.0
2016-02-05 15:30:00,23.28,23.33,23.17,23.2,2804445.0,20.8628,20.9076,20.7643,20.7911,2804445.0
2016-02-08 09:30:00,22.86,22.88,22.2,22.27,2060400.0,20.4864,20.5044,19.895,19.9577,2060400.0
2016-02-08 10:00:00,22.27,22.33,22.06,22.07,1485896.0,19.9577,20.0115,19.7695,19.7785,1485896.0
2016-02-08 10:30:00,22.07,22.21,21.89,21.94,1060047.0,19.7785,19.9039,19.6172,19.662,1060047.0
2016-02-08 11:00:00,21.94,21.99,21.65,21.73,1548053.0,19.662,19.7068,19.4021,19.4738,1548053.0
2016-02-08 11:30:00,21.72,21.73,21.51,21.61,1114576.0,19.4648,19.4738,19.2766,19.3662,1114576.0
2016-02-08 12:00:00,21.62,22.02,21.61,22.01,1359802.0,19.3752,19.7337,19.3662,19.7247,1359802.0
2016-02-08 12:30:00,22.01,22.09,21.9,21.93,884363.0,19.7247,19.7964,19.6261,19.653,884363.0
2016-02-08 13:00:00,21.94,22.01,21.89,21.99,671354.0,19.662,19.7247,19.6172,19.7068,671354.0
2016-02-08 13:30:00,22.0,22.07,21.95,22.01,650025.0,19.7157,19.7785,19.6709,19.7247,650025.0
2016-02-08 14:00:00,22.0,22.17,21.99,22.16,1253167.0,19.7157,19.8681,19.7068,19.8591,1253167.0
2016-02-08 14:30:00,22.15,22.21,22.14,22.21,1802542.0,19.8502,19.9039,19.8412,19.9039,1802542.0
2016-02-08 15:00:00,22.2,22.32,22.18,22.29,1992005.0,19.895,20.0025,19.8771,19.9756,1992005.0
2016-02-08 15:30:00,22.29,22.7,22.28,22.48,3239911.0,19.9756,20.3431,19.9667,20.1459,3239911.0
2016-02-09 09:30:00,22.2,23.0,22.04,22.79,1384942.0,19.895,20.6119,19.7516,20.4237,1384942.0
2016-02-09 10:00:00,22.79,22.96,22.49,22.53,1079566.0,20.4237,20.5761,20.1549,20.1907,1079566.0
2016-02-09 10:30:00,22.53,22.53,22.23,22.28,1068530.0,20.1907,20.1907,19.9219,19.9667,1068530.0
2016-02-09 11:00:00,22.28,22.55,22.26,22.51,758833.0,19.9667,20.2086,19.9487,20.1728,758833.0
2016-02-09 11:30:00,22.51,22.53,22.32,22.36,544270.0,20.1728,20.1907,20.0025,20.0384,544270.0
2016-02-09 12:00:00,22.36,22.46,22.28,22.32,488661.0,20.0384,20.128,19.9667,20.0025,488661.0
2016-02-09 12:30:00,22.31,22.33,22.22,22.24,500544.0,19.9936,20.0115,19.9129,19.9308,500544.0
2016-02-09 13:00:00,22.25,22.27,21.97,22.02,1266039.0,19.9398,19.9577,19.6889,19.7337,1266039.0
2016-02-09 13:30:00,22.02,22.09,21.91,22.06,1166200.0,19.7337,19.7964,19.6351,19.7695,1166200.0
2016-02-09 14:00:00,22.06,22.18,22.0,22.04,788320.0,19.7695,19.8771,19.7157,19.7516,788320.0
2016-02-09 14:30:00,22.04,22.24,22.03,22.15,821866.0,19.7516,19.9308,19.7426,19.8502,821866.0
2016-02-09 15:00:00,22.15,22.36,22.05,22.1,1267009.0,19.8502,20.0384,19.7606,19.8054,1267009.0
2016-02-09 15:30:00,22.09,22.15,21.97,22.01,2847566.0,19.7964,19.8502,19.6889,19.7247,2847566.0
2016-02-10 09:30:00,22.27,22.44,22.09,22.39,1485795.0,19.9577,20.1101,19.7964,20.0652,1485795.0
2016-02-10 10:00:00,22.39,22.59,22.28,22.54,1250963.0,20.0652,20.2445,19.9667,20.1997,1250963.0
2016-02-10 10:30:00,22.54,22.72,22.22,22.26,660871.0,20.1997,20.361,19.9129,19.9487,660871.0
2016-02-10 11:00:00,22.26,22.36,22.19,22.2,901780.0,19.9487,20.0384,19.886,19.895,901780.0
2016-02-10 11:30:00,22.2,22.24,22.08,22.18,387003.0,19.895,19.9308,19.7874,19.8771,387003.0
2016-02-10 12:00:00,22.18,22.34,22.13,22.33,350258.0,19.8771,20.0204,19.8322,20.0115,350258.0
2016-02-10 12:30:00,22.34,22.38,22.28,22.35,749502.0,20.0204,20.0563,19.9667,20.0294,749502.0
2016-02-10 13:00:00,22.36,22.45,22.31,22.33,450641.0,20.0384,20.119,19.9936,20.0115,450641.0
2016-02-10 13:30:00,22.34,22.46,22.28,22.43,559777.0,20.0204,20.128,19.9667,20.1011,559777.0
2016-02-10 14:00:00,22.43,22.57,22.42,22.54,675331.0,20.1011,20.2266,20.0921,20.1997,675331.0
2016-02-10 14:30:00,22.54,22.59,22.41,22.43,1134848.0,20.1997,20.2445,20.0832,20.1011,1134848.0
2016-02-10 15:00:00,22.43,22.51,22.29,22.3,890850.0,20.1011,20.1728,19.9756,19.9846,890850.0
2016-02-10 15:30:00,22.31,22.36,22.27,22.32,1582624.0,19.9936,20.0384,19.9577,20.0025,1582624.0
2016-02-11 09:30:00,21.93,22.43,21.86,22.31,1558025.0,19.653,20.1011,19.5903,19.9936,1558025.0
2016-02-11 10:00:00,22.3,22.45,22.01,22.04,1108620.0,19.9846,20.119,19.7247,19.7516,1108620.0
2016-02-11 10:30:00,22.03,22.14,22.0,22.03,626532.0,19.7426,19.8412,19.7157,19.7426,626532.0
2016-02-11 11:00:00,22.02,22.05,21.79,21.79,585831.0,19.7337,19.7606,19.5275,19.5275,585831.0
2016-02-11 11:30:00,21.79,21.83,21.68,21.8,1130153.0,19.5275,19.5634,19.429,19.5365,1130153.0
2016-02-11 12:00:00,21.79,21.9,21.72,21.86,793549.0,19.5275,19.6261,19.4648,19.5903,793549.0
2016-02-11 12:30:00,21.85,22.02,21.7,21.96,1311155.0,19.5813,19.7337,19.4469,19.6799,1311155.0
2016-02-11 13:00:00,21.96,22.03,21.87,21.9,529578.0,19.6799,19.7426,19.5992,19.6261,529578.0
2016-02-11 13:30:00,21.89,21.95,21.78,21.83,675957.0,19.6172,19.6709,19.5186,19.5634,675957.0
2016-02-11 14:00:00,21.82,21.83,21.66,21.68,804292.0,19.5544,19.5634,19.411,19.429,804292.0
2016-02-11 14:30:00,21.67,22.16,21.64,22.07,1495376.0,19.42,19.8591,19.3931,19.7785,1495376.0
2016-02-11 15:00:00,22.07,22.13,21.94,22.13,1404510.0,19.7785,19.8322,19.662,19.8322,1404510.0
2016-02-11 15:30:00,22.13,22.26,22.05,22.08,2125079.0,19.8322,19.9487,19.7606,19.7874,2125079.0
2016-02-12 09:30:00,22.38,22.53,22.26,22.39,1538094.0,20.0563,20.1907,19.9487,20.0652,1538094.0
2016-02-12 10:00:00,22.4,22.57,22.35,22.48,700339.0,20.0742,20.2266,20.0294,20.1459,700339.0
2016-02-12 10:30:00,22.48,22.54,22.4,22.51,726786.0,20.1459,20.1997,20.0742,20.1728,726786.0
2016-02-12 11:00:00,22.52,22.61,22.49,22.58,609062.0,20.1818,20.2624,20.1549,20.2355,609062.0
2016-02-12 11:30:00,22.58,22.62,22.44,22.44,464643.0,20.2355,20.2714,20.1101,20.1101,464643.0
2016-02-12 12:00:00,22.44,22.51,22.43,22.48,414886.0,20.1101,20.1728,20.1011,20.1459,414886.0
2016-02-12 12:30:00,22.48,22.53,22.39,22.39,377923.0,20.1459,20.1907,20.0652,20.0652,377923.0
2016-02-12 13:00:00,22.39,22.41,22.23,22.3,427244.0,20.0652,20.0832,19.9219,19.9846,427244.0
2016-02-12 13:30:00,22.31,22.41,22.3,22.36,491008.0,19.9936,20.0832,19.9846,20.0384,491008.0
2016-02-12 14:00:00,22.36,22.48,22.35,22.43,657261.0,20.0384,20.1459,20.0294,20.1011,657261.0
2016-02-12 14:30:00,22.43,22.46,22.34,22.4,607043.0,20.1011,20.128,20.0204,20.0742,607043.0
2016-02-12 15:00:00,22.4,22.42,22.36,22.41,667550.0,20.0742,20.0921,20.0384,20.0832,667550.0
2016-02-12 15:30:00,22.4,22.52,22.35,22.48,2075932.0,20.0742,20.1818,20.0294,20.1459,2075932.0
2016-02-16 09:30:00,22.3,22.93,22.23,22.89,1240432.0,19.9846,20.5492,19.9219,20.5133,1240432.0
2016-02-16 10:00:00,22.89,22.99,22.8,22.85,1150627.0,20.5133,20.603,20.4327,20.4775,1150627.0
2016-02-16 10:30:00,22.85,23.0,22.76,22.8,592849.0,20.4775,20.6119,20.3968,20.4327,592849.0
2016-02-16 11:00:00,22.79,22.86,22.69,22.8,373724.0,20.4237,20.4864,20.3341,20.4327,373724.0
2016-02-16 11:30:00,22.81,22.89,22.79,22.88,298538.0,20.4416,20.5133,20.4237,20.5044,298538.0
2016-02-16 12:00:00,22.89,22.95,22.81,22.87,276857.0,20.5133,20.5671,20.4416,20.4954,276857.0
2016-02-16 12:30:00,22.87,22.94,22.82,22.89,259522.0,20.4954,20.5581,20.4506,20.5133,259522.0
2016-02-16 13:00:00,22.89,22.97,22.89,22.95,367076.0,20.5133,20.585,20.5133,20.5671,367076.0
2016-02-16 13:30:00,22.95,22.98,22.88,22.9,278764.0,20.5671,20.594,20.5044,20.5223,278764.0
2016-02-16 14:00:00,22.91,22.98,22.9,22.94,398845.0,20.5313,20.594,20.5223,20.5581,398845.0
2016-02-16 14:30:00,22.94,22.97,22.88,22.96,554777.0,20.5581,20.585,20.5044,20.5761,554777.0
2016-02-16 15:00:00,22.96,23.0,22.88,22.95,644311.0,20.5761,20.6119,20.5044,20.5671,644311.0
2016-02-16 15:30:00,22.95,22.99,22.87,22.94,1573852.0,20.5671,20.603,20.4954,20.5581,1573852.0
2016-02-17 09:30:00,23.08,23.17,22.9,23.15,963974.0,20.6836,20.7643,20.5223,20.7463,963974.0
2016-02-17 10:00:00,23.15,23.22,23.07,23.21,651294.0,20.7463,20.8091,20.6746,20.8001,651294.0
2016-02-17 10:30:00,23.21,23.26,23.16,23.18,863387.0,20.8001,20.8449,20.7553,20.7732,863387.0
2016-02-17 11:00:00,23.18,23.22,23.02,23.1,761838.0,20.7732,20.8091,20.6298,20.7015,761838.0
2016-02-17 11:30:00,23.1,23.21,23.09,23.21,522413.0,20.7015,20.8001,20.6926,20.8001,522413.0
2016-02-17 12:00:00,23.21,23.21,23.13,23.16,539618.0,20.8001,20.8001,20.7284,20.7553,539618.0
2016-02-17 12:30:00,23.17,23.23,23.16,23.21,319853.0,20.7643,20.818,20.7553,20.8001,319853.0
2016-02-17 13:00:00,23.21,23.26,23.2,23.24,398829.0,20.8001,20.8449,20.7911,20.827,398829.0
2016-02-17 13:30:00,23.23,23.26,23.13,23.2,493449.0,20.818,20.8449,20.7284,20.7911,493449.0
2016-02-17 14:00:00,23.2,23.27,23.18,23.18,490616.0,20.7911,20.8539,20.7732,20.7732,490616.0
2016-02-17 14:30:00,23.18,23.28,23.16,23.23,432262.0,20.7732,20.8628,20.7553,20.818,432262.0
2016-02-17 15:00:00,23.23,23.26,23.13,23.18,1086056.0,20.818,20.8449,20.7284,20.7732,1086056.0
2016-02-17 15:30:00,23.18,23.27,23.15,23.22,2174002.0,20.7732,20.8539,20.7463,20.8091,2174002.0
2016-02-18 09:30:00,23.11,23.36,23.08,23.32,1161146.0,20.7105,20.9345,20.6836,20.8987,1161146.0
2016-02-18 10:00:00,23.33,23.4,23.19,23.36,1019138.0,20.9076,20.9704,20.7822,20.9345,1019138.0
2016-02-18 10:30:00,23.36,23.39,23.3,23.38,405571.0,20.9345,20.9614,20.8808,20.9525,405571.0
2016-02-18 11:00:00,23.38,23.39,23.25,23.38,587295.0,20.9525,20.9614,20.836,20.9525,587295.0
2016-02-18 11:30:00,23.38,23.57,23.36,23.55,1042120.0,20.9525,21.1227,20.9345,21.1048,1042120.0
2016-02-18 12:00:00,23.55,23.56,23.49,23.53,573461.0,21.1048,21.1138,21.051,21.0869,573461.0
2016-02-18 12:30:00,23.53,23.59,23.45,23.53,694287.0,21.0869,21.1407,21.0152,21.0869,694287.0
2016-02-18 13:00:00,23.53,23.59,23.51,23.53,345451.0,21.0869,21.1407,21.069,21.0869,345451.0
2016-02-18 13:30:00,23.53,23.55,23.47,23.54,444796.0,21.0869,21.1048,21.0331,21.0958,444796.0
2016-02-18 14:00:00,23.54,23.61,23.54,23.61,403366.0,21.0958,21.1586,21.0958,21.1586,403366.0
2016-02-18 14:30:00,23.61,23.65,23.56,23.64,734269.0,21.1586,21.1944,21.1138,21.1855,734269.0
2016-02-18 15:00:00,23.63,23.67,23.58,23.62,892548.0,21.1765,21.2123,21.1317,21.1675,892548.0
2016-02-18 15:30:00,23.62,23.64,23.52,23.53,1577994.0,21.1675,21.1855,21.0779,21.0869,1577994.0
2016-02-19 09:30:00,23.43,23.59,23.35,23.5,1192170.0,20.9973,21.1407,20.9256,21.06,1192170.0
2016-02-19 10:00:00,23.49,23.73,23.49,23.63,479786.0,21.051,21.2661,21.051,21.1765,479786.0
2016-02-19 10:30:00,23.63,23.75,23.62,23.75,548336.0,21.1765,21.284,21.1675,21.284,548336.0
2016-02-19 11:00:00,23.73,23.77,23.64,23.76,517672.0,21.2661,21.302,21.1855,21.293,517672.0
2016-02-19 11:30:00,23.76,23.83,23.73,23.76,364762.0,21.293,21.3557,21.2661,21.293,364762.0
2016-02-19 12:00:00,23.76,23.78,23.73,23.75,267990.0,21.293,21.3109,21.2661,21.284,267990.0
2016-02-19 12:30:00,23.76,23.83,23.75,23.82,390163.0,21.293,21.3557,21.284,21.3468,390163.0
2016-02-19 13:00:00,23.81,23.82,23.75,23.8,365357.0,21.3378,21.3468,21.284,21.3288,365357.0
2016-02-19 13:30:00,23.8,23.86,23.73,23.76,758733.0,21.3288,21.3826,21.2661,21.293,758733.0
2016-02-19 14:00:00,23.77,23.79,23.73,23.75,404153.0,21.302,21.3199,21.2661,21.284,404153.0
2016-02-19 14:30:00,23.75,23.76,23.67,23.71,351649.0,21.284,21.293,21.2123,21.2482,351649.0
2016-02-19 15:00:00,23.71,23.79,23.69,23.78,498753.0,21.2482,21.3199,21.2303,21.3109,498753.0
2016-02-19 15:30:00,23.77,23.85,23.76,23.8,2103100.0,21.302,21.3737,21.293,21.3288,2103100.0
2016-02-22 09:30:00,23.95,24.21,23.92,24.19,1668578.0,21.4633,21.6963,21.4364,21.6784,1668578.0
2016-02-22 10:00:00,24.19,24.26,24.16,24.22,1996582.0,21.6784,21.7411,21.6515,21.7052,1996582.0
2016-02-22 10:30:00,24.21,24.25,24.17,24.23,1199558.0,21.6963,21.7321,21.6604,21.7142,1199558.0
2016-02-22 11:00:00,24.23,24.28,24.19,24.24,987784.0,21.7142,21.759,21.6784,21.7232,987784.0
2016-02-22 11:30:00,24.24,24.26,24.2,24.21,1250096.0,21.7232,21.7411,21.6873,21.6963,1250096.0
2016-02-22 12:00:00,24.21,24.22,24.16,24.18,757500.0,21.6963,21.7052,21.6515,21.6694,757500.0
2016-02-22 12:30:00,24.18,24.27,24.16,24.21,763308.0,21.6694,21.75,21.6515,21.6963,763308.0
2016-02-22 13:00:00,24.21,24.26,24.21,24.26,590168.0,21.6963,21.7411,21.6963,21.7411,590168.0
2016-02-22 13:30:00,24.26,24.28,24.2,24.26,804752.0,21.7411,21.759,21.6873,21.7411,804752.0
2016-02-22 14:00:00,24.26,24.27,24.18,24.18,825476.0,21.7411,21.75,21.6694,21.6694,825476.0
2016-02-22 14:30:00,24.19,24.24,24.17,24.22,1065578.0,21.6784,21.7232,21.6604,21.7052,1065578.0
2016-02-22 15:00:00,24.22,24.26,24.18,24.24,1411594.0,21.7052,21.7411,21.6694,21.7232,1411594.0
2016-02-22 15:30:00,24.24,24.29,24.22,24.25,3431430.0,21.7232,21.768,21.7052,21.7321,3431430.0
2016-02-23 09:30:00,24.03,24.2,24.0,24.1,1093455.0,21.535,21.6873,21.5081,21.5977,1093455.0
2016-02-23 10:00:00,24.1,24.11,23.81,23.93,822694.0,21.5977,21.6067,21.3378,21.4454,822694.0
2016-02-23 10:30:00,23.93,23.96,23.79,23.82,577336.0,21.4454,21.4722,21.3199,21.3468,577336.0
2016-02-23 11:00:00,23.82,23.86,23.75,23.81,480321.0,21.3468,21.3826,21.284,21.3378,480321.0
2016-02-23 11:30:00,23.82,23.88,23.73,23.75,880033.0,21.3468,21.4005,21.2661,21.284,880033.0
2016-02-23 12:00:00,23.75,23.82,23.71,23.8,495911.0,21.284,21.3468,21.2482,21.3288,495911.0
2016-02-23 12:30:00,23.82,23.83,23.75,23.82,356586.0,21.3468,21.3557,21.284,21.3468,356586.0
2016-02-23 13:00:00,23.82,23.85,23.79,23.82,399400.0,21.3468,21.3737,21.3199,21.3468,399400.0
2016-02-23 13:30:00,23.81,23.82,23.68,23.73,417040.0,21.3378,21.3468,21.2213,21.2661,417040.0
2016-02-23 14:00:00,23.73,23.81,23.71,23.72,567266.0,21.2661,21.3378,21.2482,21.2572,567266.0
2016-02-23 14:30:00,23.73,23.76,23.68,23.68,586622.0,21.2661,21.293,21.2213,21.2213,586622.0
2016-02-23 15:00:00,23.67,23.72,23.63,23.67,868785.0,21.2123,21.2572,21.1765,21.2123,868785.0
2016-02-23 15:30:00,23.67,23.73,23.61,23.63,1631473.0,21.2123,21.2661,21.1586,21.1765,1631473.0
2016-02-24 09:30:00,23.43,23.5,23.28,23.47,897061.0,20.9973,21.06,20.8628,21.0331,897061.0
2016-02-24 10:00:00,23.47,23.5,23.33,23.39,661020.0,21.0331,21.06,20.9076,20.9614,661020.0
2016-02-24 10:30:00,23.39,23.46,23.33,23.43,487244.0,20.9614,21.0242,20.9076,20.9973,487244.0
2016-02-24 11:00:00,23.43,23.46,23.35,23.42,611492.0,20.9973,21.0242,20.9256,20.9883,611492.0
2016-02-24 11:30:00,23.42,23.56,23.38,23.54,590511.0,20.9883,21.1138,20.9525,21.0958,590511.0
2016-02-24 12:00:00,23.53,23.61,23.5,23.55,393226.0,21.0869,21.1586,21.06,21.1048,393226.0
2016-02-24 12:30:00,23.55,23.64,23.51,23.56,300763.0,21.1048,21.1855,21.069,21.1138,300763.0
2016-02-24 13:00:00,23.56,23.7,23.56,23.63,443952.0,21.1138,21.2392,21.1138,21.1765,443952.0
2016-02-24 13:30:00,23.63,23.67,23.58,23.62,372796.0,21.1765,21.2123,21.1317,21.1675,372796.0
2016-02-24 14:00:00,23.62,23.87,23.62,23.86,554989.0,21.1675,21.3916,21.1675,21.3826,554989.0
2016-02-24 14:30:00,23.85,23.89,23.81,23.84,520169.0,21.3737,21.4095,21.3378,21.3647,520169.0
2016-02-24 15:00:00,23.84,24.02,23.8,23.99,712257.0,21.3647,21.526,21.3288,21.4991,712257.0
2016-02-24 15:30:00,23.99,24.02,23.88,23.96,1015247.0,21.4991,21.526,21.4005,21.4722,1015247.0
2016-02-25 09:30:00,24.03,24.1,23.89,23.99,777159.0,21.535,21.5977,21.4095,21.4991,777159.0
2016-02-25 10:00:00,23.99,24.1,23.92,24.05,410657.0,21.4991,21.5977,21.4364,21.5529,410657.0
2016-02-25 10:30:00,24.05,24.17,23.98,24.09,320726.0,21.5529,21.6604,21.4902,21.5887,320726.0
2016-02-25 11:00:00,24.08,24.16,24.04,24.09,252317.0,21.5798,21.6515,21.5439,21.5887,252317.0
2016-02-25 11:30:00,24.08,24.16,24.07,24.13,439211.0,21.5798,21.6515,21.5708,21.6246,439211.0
2016-02-25 12:00:00,24.13,24.14,23.97,24.03,206738.0,21.6246,21.6335,21.4812,21.535,206738.0
2016-02-25 12:30:00,24.03,24.07,23.91,24.05,311542.0,21.535,21.5708,21.4274,21.5529,311542.0
2016-02-25 13:00:00,24.05,24.07,23.99,24.04,341743.0,21.5529,21.5708,21.4991,21.5439,341743.0
2016-02-25 13:30:00,24.04,24.06,24.0,24.05,184511.0,21.5439,21.5619,21.5081,21.5529,184511.0
2016-02-25 14:00:00,24.05,24.05,23.97,24.02,363715.0,21.5529,21.5529,21.4812,21.526,363715.0
2016-02-25 14:30:00,24.03,24.06,23.98,24.01,631867.0,21.535,21.5619,21.4902,21.517,631867.0
2016-02-25 15:00:00,24.01,24.08,24.0,24.04,332067.0,21.517,21.5798,21.5081,21.5439,332067.0
2016-02-25 15:30:00,24.05,24.2,24.04,24.2,1141254.0,21.5529,21.6873,21.5439,21.6873,1141254.0
2016-02-26 09:30:00,24.38,24.54,24.33,24.37,741490.0,21.8486,21.992,21.8038,21.8397,741490.0
2016-02-26 10:00:00,24.36,24.46,24.34,24.37,485107.0,21.8307,21.9203,21.8128,21.8397,485107.0
2016-02-26 10:30:00,24.38,24.44,24.31,24.35,675098.0,21.8486,21.9024,21.7859,21.8217,675098.0
2016-02-26 11:00:00,24.35,24.37,24.27,24.27,550647.0,21.8217,21.8397,21.75,21.75,550647.0
2016-02-26 11:30:00,24.28,24.36,24.2,24.3,454222.0,21.759,21.8307,21.6873,21.7769,454222.0
2016-02-26 12:00:00,24.3,24.31,24.22,24.27,361472.0,21.7769,21.7859,21.7052,21.75,361472.0
2016-02-26 12:30:00,24.27,24.29,24.16,24.21,377176.0,21.75,21.768,21.6515,21.6963,377176.0
2016-02-26 13:00:00,24.21,24.24,24.14,24.2,338159.0,21.6963,21.7232,21.6335,21.6873,338159.0
2016-02-26 13:30:00,24.2,24.24,24.15,24.2,319902.0,21.6873,21.7232,21.6425,21.6873,319902.0
2016-02-26 14:00:00,24.2,24.22,24.15,24.2,337178.0,21.6873,21.7052,21.6425,21.6873,337178.0
2016-02-26 14:30:00,24.2,24.23,24.13,24.14,459696.0,21.6873,21.7142,21.6246,21.6335,459696.0
2016-02-26 15:00:00,24.15,24.24,24.14,24.21,480991.0,21.6425,21.7232,21.6335,21.6963,480991.0
2016-02-26 15:30:00,24.21,24.25,24.18,24.18,1071829.0,21.6963,21.7321,21.6694,21.6694,1071829.0
2016-02-29 09:30:00,24.12,24.35,24.03,24.26,344601.0,21.6156,21.8217,21.535,21.7411,344601.0
2016-02-29 10:00:00,24.26,24.27,24.14,24.16,297440.0,21.7411,21.75,21.6335,21.6515,297440.0
2016-02-29 10:30:00,24.16,24.18,24.03,24.04,344593.0,21.6515,21.6694,21.535,21.5439,344593.0
2016-02-29 11:00:00,24.05,24.1,24.03,24.04,299313.0,21.5529,21.5977,21.535,21.5439,299313.0
2016-02-29 11:30:00,24.05,24.17,24.04,24.08,293891.0,21.5529,21.6604,21.5439,21.5798,293891.0
2016-02-29 12:00:00,24.08,24.15,24.05,24.09,191086.0,21.5798,21.6425,21.5529,21.5887,191086.0
2016-02-29 12:30:00,24.1,24.14,24.06,24.13,210000.0,21.5977,21.6335,21.5619,21.6246,210000.0
2016-02-29 13:00:00,24.14,24.14,24.05,24.05,202442.0,21.6335,21.6335,21.5529,21.5529,202442.0
2016-02-29 13:30:00,24.05,24.09,24.03,24.06,390456.0,21.5529,21.5887,21.535,21.5619,390456.0
2016-02-29 14:00:00,24.07,24.08,23.94,23.98,264494.0,21.5708,21.5798,21.4543,21.4902,264494.0
2016-02-29 14:30:00,23.98,23.99,23.87,23.87,347182.0,21.4902,21.4991,21.3916,21.3916,347182.0
2016-02-29 15:00:00,23.87,23.88,23.77,23.86,513955.0,21.3916,21.4005,21.302,21.3826,513955.0
2016-02-29 15:30:00,23.86,23.9,23.79,23.8,1278405.0,21.3826,21.4185,21.3199,21.3288,1278405.0
2016-03-01 09:30:00,23.99,24.12,23.7,23.7,766647.0,21.4991,21.6156,21.2392,21.2392,766647.0
2016-03-01 10:00:00,23.71,23.9,23.62,23.89,823793.0,21.2482,21.4185,21.1675,21.4095,823793.0
2016-03-01 10:30:00,23.89,23.99,23.82,23.94,920686.0,21.4095,21.4991,21.3468,21.4543,920686.0
2016-03-01 11:00:00,23.94,24.06,23.94,23.96,665424.0,21.4543,21.5619,21.4543,21.4722,665424.0
2016-03-01 11:30:00,23.95,24.07,23.95,24.05,415253.0,21.4633,21.5708,21.4633,21.5529,415253.0
2016-03-01 12:00:00,24.05,24.08,24.02,24.08,405354.0,21.5529,21.5798,21.526,21.5798,405354.0
2016-03-01 12:30:00,24.08,24.08,24.02,24.06,331728.0,21.5798,21.5798,21.526,21.5619,331728.0
2016-03-01 13:00:00,24.06,24.11,24.03,24.07,381956.0,21.5619,21.6067,21.535,21.5708,381956.0
2016-03-01 13:30:00,24.07,24.19,24.06,24.12,393726.0,21.5708,21.6784,21.5619,21.6156,393726.0
2016-03-01 14:00:00,24.13,24.17,24.11,24.15,439436.0,21.6246,21.6604,21.6067,21.6425,439436.0
2016-03-01 14:30:00,24.14,24.22,24.13,24.21,292966.0,21.6335,21.7052,21.6246,21.6963,292966.0
2016-03-01 15:00:00,24.21,24.23,24.13,24.19,476507.0,21.6963,21.7142,21.6246,21.6784,476507.0
2016-03-01 15:30:00,24.19,24.24,24.13,24.24,1248597.0,21.6784,21.7232,21.6246,21.7232,1248597.0
2016-03-02 09:30:00,24.13,24.19,23.96,24.04,720992.0,21.6246,21.6784,21.4722,21.5439,720992.0
2016-03-02 10:00:00,24.04,24.13,23.9,23.93,525215.0,21.5439,21.6246,21.4185,21.4454,525215.0
2016-03-02 10:30:00,23.92,23.96,23.77,23.82,622659.0,21.4364,21.4722,21.302,21.3468,622659.0
2016-03-02 11:00:00,23.81,23.87,23.67,23.74,827759.0,21.3378,21.3916,21.2123,21.2751,827759.0
2016-03-02 11:30:00,23.75,23.77,23.68,23.68,345442.0,21.284,21.302,21.2213,21.2213,345442.0
2016-03-02 12:00:00,23.69,23.78,23.67,23.71,375864.0,21.2303,21.3109,21.2123,21.2482,375864.0
2016-03-02 12:30:00,23.71,23.78,23.7,23.73,307647.0,21.2482,21.3109,21.2392,21.2661,307647.0
2016-03-02 13:00:00,23.74,23.75,23.7,23.7,505319.0,21.2751,21.284,21.2392,21.2392,505319.0
2016-03-02 13:30:00,23.71,23.76,23.66,23.67,413976.0,21.2482,21.293,21.2034,21.2123,413976.0
2016-03-02 14:00:00,23.68,23.76,23.67,23.73,366989.0,21.2213,21.293,21.2123,21.2661,366989.0
2016-03-02 14:30:00,23.73,23.75,23.7,23.73,539298.0,21.2661,21.284,21.2392,21.2661,539298.0
2016-03-02 15:00:00,23.73,23.73,23.68,23.7,745637.0,21.2661,21.2661,21.2213,21.2392,745637.0
2016-03-02 15:30:00,23.7,23.76,23.66,23.71,2258747.0,21.2392,21.293,21.2034,21.2482,2258747.0
2016-03-03 09:30:00,23.68,23.98,23.59,23.84,792758.0,21.2213,21.4902,21.1407,21.3647,792758.0
2016-03-03 10:00:00,23.85,23.86,23.74,23.81,380403.0,21.3737,21.3826,21.2751,21.3378,380403.0
2016-03-03 10:30:00,23.82,23.88,23.79,23.82,484078.0,21.3468,21.4005,21.3199,21.3468,484078.0
2016-03-03 11:00:00,23.82,23.86,23.74,23.76,277230.0,21.3468,21.3826,21.2751,21.293,277230.0
2016-03-03 11:30:00,23.75,23.88,23.74,23.82,320852.0,21.284,21.4005,21.2751,21.3468,320852.0
2016-03-03 12:00:00,23.82,23.85,23.78,23.82,510246.0,21.3468,21.3737,21.3109,21.3468,510246.0
2016-03-03 12:30:00,23.81,23.84,23.79,23.82,214153.0,21.3378,21.3647,21.3199,21.3468,214153.0
2016-03-03 13:00:00,23.81,23.83,23.76,23.79,401799.0,21.3378,21.3557,21.293,21.3199,401799.0
2016-03-03 13:30:00,23.79,23.88,23.79,23.84,514041.0,21.3199,21.4005,21.3199,21.3647,514041.0
2016-03-03 14:00:00,23.83,23.94,23.82,23.9,292929.0,21.3557,21.4543,21.3468,21.4185,292929.0
2016-03-03 14:30:00,23.89,23.99,23.88,23.94,409231.0,21.4095,21.4991,21.4005,21.4543,409231.0
2016-03-03 15:00:00,23.94,23.98,23.89,23.91,354578.0,21.4543,21.4902,21.4095,21.4274,354578.0
2016-03-03 15:30:00,23.91,23.98,23.89,23.94,1506736.0,21.4274,21.4902,21.4095,21.4543,1506736.0
2016-03-04 09:30:00,24.03,24.12,23.93,24.12,790931.0,21.535,21.6156,21.4454,21.6156,790931.0
2016-03-04 10:00:00,24.12,24.33,24.07,24.2,668406.0,21.6156,21.8038,21.5708,21.6873,668406.0
2016-03-04 10:30:00,24.21,24.43,24.2,24.41,580251.0,21.6963,21.8934,21.6873,21.8755,580251.0
2016-03-04 11:00:00,24.41,24.49,24.39,24.48,502516.0,21.8755,21.9472,21.8576,21.9382,502516.0
2016-03-04 11:30:00,24.47,24.54,24.38,24.52,594257.0,21.9293,21.992,21.8486,21.9741,594257.0
2016-03-04 12:00:00,24.53,24.53,24.45,24.49,262673.0,21.9831,21.9831,21.9114,21.9472,262673.0
2016-03-04 12:30:00,24.49,24.56,24.44,24.54,365444.0,21.9472,22.0099,21.9024,21.992,365444.0
2016-03-04 13:00:00,24.54,24.62,24.52,24.6,401149.0,21.992,22.0637,21.9741,22.0458,401149.0
2016-03-04 13:30:00,24.6,24.6,24.54,24.56,314767.0,22.0458,22.0458,21.992,22.0099,314767.0
2016-03-04 14:00:00,24.57,24.57,24.44,24.46,496240.0,22.0189,22.0189,21.9024,21.9203,496240.0
2016-03-04 14:30:00,24.46,24.48,24.32,24.38,595105.0,21.9203,21.9382,21.7949,21.8486,595105.0
2016-03-04 15:00:00,24.38,24.38,24.27,24.38,509702.0,21.8486,21.8486,21.75,21.8486,509702.0
2016-03-04 15:30:00,24.38,24.47,24.35,24.42,1093299.0,21.8486,21.9293,21.8217,21.8845,1093299.0
2016-03-07 09:30:00,24.36,24.38,24.19,24.2,422392.0,21.8307,21.8486,21.6784,21.6873,422392.0
2016-03-07 10:00:00,24.21,24.29,24.15,24.17,312580.0,21.6963,21.768,21.6425,21.6604,312580.0
2016-03-07 10:30:00,24.18,24.28,24.12,24.19,418640.0,21.6694,21.759,21.6156,21.6784,418640.0
2016-03-07 11:00:00,24.18,24.31,24.13,24.3,332029.0,21.6694,21.7859,21.6246,21.7769,332029.0
2016-03-07 11:30:00,24.3,24.37,24.28,24.31,262689.0,21.7769,21.8397,21.759,21.7859,262689.0
2016-03-07 12:00:00,24.31,24.35,24.28,24.32,173146.0,21.7859,21.8217,21.759,21.7949,173146.0
2016-03-07 12:30:00,24.32,24.36,24.31,24.33,136278.0,21.7949,21.8307,21.7859,21.8038,136278.0
2016-03-07 13:00:00,24.34,24.4,24.24,24.25,181481.0,21.8128,21.8665,21.7232,21.7321,181481.0
2016-03-07 13:30:00,24.25,24.25,24.17,24.18,145562.0,21.7321,21.7321,21.6604,21.6694,145562.0
2016-03-07 14:00:00,24.17,24.23,24.14,24.17,243803.0,21.6604,21.7142,21.6335,21.6604,243803.0
2016-03-07 14:30:00,24.17,24.2,24.11,24.11,310873.0,21.6604,21.6873,21.6067,21.6067,310873.0
2016-03-07 15:00:00,24.11,24.22,24.06,24.21,395605.0,21.6067,21.7052,21.5619,21.6963,395605.0
2016-03-07 15:30:00,24.22,24.3,24.19,24.25,834924.0,21.7052,21.7769,21.6784,21.7321,834924.0
2016-03-08 09:30:00,24.02,24.06,23.69,23.99,1036921.0,21.526,21.5619,21.2303,21.4991,1036921.0
2016-03-08 10:00:00,24.0,24.2,23.98,24.07,550310.0,21.5081,21.6873,21.4902,21.5708,550310.0
2016-03-08 10:30:00,24.07,24.18,24.04,24.17,505727.0,21.5708,21.6694,21.5439,21.6604,505727.0
2016-03-08 11:00:00,24.17,24.33,24.16,24.24,470618.0,21.6604,21.8038,21.6515,21.7232,470618.0
2016-03-08 11:30:00,24.24,24.31,24.18,24.27,375096.0,21.7232,21.7859,21.6694,21.75,375096.0
2016-03-08 12:00:00,24.26,24.39,24.25,24.35,492537.0,21.7411,21.8576,21.7321,21.8217,492537.0
2016-03-08 12:30:00,24.35,24.38,24.26,24.32,317759.0,21.8217,21.8486,21.7411,21.7949,317759.0
2016-03-08 13:00:00,24.32,24.36,24.27,24.32,327645.0,21.7949,21.8307,21.75,21.7949,327645.0
2016-03-08 13:30:00,24.32,24.38,24.24,24.25,2579846.0,21.7949,21.8486,21.7232,21.7321,2579846.0
2016-03-08 14:00:00,24.25,24.39,24.16,24.31,611339.0,21.7321,21.8576,21.6515,21.7859,611339.0
2016-03-08 14:30:00,24.3,24.32,24.2,24.24,655845.0,21.7769,21.7949,21.6873,21.7232,655845.0
2016-03-08 15:00:00,24.23,24.26,24.11,24.16,591578.0,21.7142,21.7411,21.6067,21.6515,591578.0
2016-03-08 15:30:00,24.17,24.2,24.04,24.07,1576647.0,21.6604,21.6873,21.5439,21.5708,1576647.0
2016-03-09 09:30:00,24.34,24.49,23.96,23.99,2373920.0,21.8128,21.9472,21.4722,21.4991,2373920.0
2016-03-09 10:00:00,23.99,24.07,23.86,23.95,1237154.0,21.4991,21.5708,21.3826,21.4633,1237154.0
2016-03-09 10:30:00,23.95,23.99,23.7,23.76,1122885.0,21.4633,21.4991,21.2392,21.293,1122885.0
2016-03-09 11:00:00,23.76,23.99,23.76,23.93,562600.0,21.293,21.4991,21.293,21.4454,562600.0
2016-03-09 11:30:00,23.93,24.01,23.93,23.98,467787.0,21.4454,21.517,21.4454,21.4902,467787.0
2016-03-09 12:00:00,23.98,24.01,23.92,24.0,373896.0,21.4902,21.517,21.4364,21.5081,373896.0
2016-03-09 12:30:00,24.01,24.02,23.86,23.87,480072.0,21.517,21.526,21.3826,21.3916,480072.0
2016-03-09 13:00:00,23.87,23.89,23.81,23.83,298140.0,21.3916,21.4095,21.3378,21.3557,298140.0
2016-03-09 13:30:00,23.83,23.91,23.83,23.88,366944.0,21.3557,21.4274,21.3557,21.4005,366944.0
2016-03-09 14:00:00,23.88,23.95,23.86,23.93,522246.0,21.4005,21.4633,21.3826,21.4454,522246.0
2016-03-09 14:30:00,23.93,23.98,23.9,23.92,443674.0,21.4454,21.4902,21.4185,21.4364,443674.0
2016-03-09 15:00:00,23.92,23.96,23.85,23.9,571390.0,21.4364,21.4722,21.3737,21.4185,571390.0
2016-03-09 15:30:00,23.9,23.95,23.86,23.95,2157925.0,21.4185,21.4633,21.3826,21.4633,2157925.0
2016-03-10 09:30:00,24.04,24.1,23.32,23.5,2096836.0,21.5439,21.5977,20.8987,21.06,2096836.0
2016-03-10 10:00:00,23.5,23.52,23.21,23.23,1708534.0,21.06,21.0779,20.8001,20.818,1708534.0
2016-03-10 10:30:00,23.22,23.41,23.1,23.26,1412236.0,20.8091,20.9793,20.7015,20.8449,1412236.0
2016-03-10 11:00:00,23.26,23.34,23.19,23.21,704110.0,20.8449,20.9166,20.7822,20.8001,704110.0
2016-03-10 11:30:00,23.21,23.28,23.16,23.2,570499.0,20.8001,20.8628,20.7553,20.7911,570499.0
2016-03-10 12:00:00,23.2,23.28,23.15,23.17,382444.0,20.7911,20.8628,20.7463,20.7643,382444.0
2016-03-10 12:30:00,23.17,23.19,23.02,23.04,941205.0,20.7643,20.7822,20.6298,20.6478,941205.0
2016-03-10 13:00:00,23.04,23.19,22.97,23.18,780237.0,20.6478,20.7822,20.585,20.7732,780237.0
2016-03-10 13:30:00,23.17,23.28,23.13,23.2,385338.0,20.7643,20.8628,20.7284,20.7911,385338.0
2016-03-10 14:00:00,23.2,23.26,23.13,23.25,424899.0,20.7911,20.8449,20.7284,20.836,424899.0
2016-03-10 14:30:00,23.24,23.34,23.22,23.29,1024876.0,20.827,20.9166,20.8091,20.8718,1024876.0
2016-03-10 15:00:00,23.29,23.65,23.28,23.64,1792056.0,20.8718,21.1944,20.8628,21.1855,1792056.0
2016-03-10 15:30:00,23.64,23.7,23.53,23.69,2921785.0,21.1855,21.2392,21.0869,21.2303,2921785.0
2016-03-11 09:30:00,23.95,24.05,23.9,24.01,4664635.0,21.4633,21.5529,21.4185,21.517,4664635.0
2016-03-11 10:00:00,24.02,24.02,23.94,23.98,944260.0,21.526,21.526,21.4543,21.4902,944260.0
2016-03-11 10:30:00,23.98,24.08,23.97,24.03,918084.0,21.4902,21.5798,21.4812,21.535,918084.0
2016-03-11 11:00:00,24.03,24.07,24.0,24.03,798812.0,21.535,21.5708,21.5081,21.535,798812.0
2016-03-11 11:30:00,24.04,24.04,23.97,23.98,544810.0,21.5439,21.5439,21.4812,21.4902,544810.0
2016-03-11 12:00:00,23.98,24.01,23.97,24.0,265793.0,21.4902,21.517,21.4812,21.5081,265793.0
2016-03-11 12:30:00,24.0,24.01,23.97,23.99,285396.0,21.5081,21.517,21.4812,21.4991,285396.0
2016-03-11 13:00:00,23.99,24.01,23.94,23.98,305895.0,21.4991,21.517,21.4543,21.4902,305895.0
2016-03-11 13:30:00,23.99,24.01,23.96,24.0,298773.0,21.4991,21.517,21.4722,21.5081,298773.0
2016-03-11 14:00:00,24.01,24.01,23.97,23.97,512264.0,21.517,21.517,21.4812,21.4812,512264.0
2016-03-11 14:30:00,23.97,24.0,23.96,23.98,400180.0,21.4812,21.5081,21.4722,21.4902,400180.0
2016-03-11 15:00:00,23.98,24.01,23.96,23.99,930937.0,21.4902,21.517,21.4722,21.4991,930937.0
2016-03-11 15:30:00,23.99,24.05,23.99,24.01,1732228.0,21.4991,21.5529,21.4991,21.517,1732228.0
2016-03-14 09:30:00,24.02,24.08,23.9,23.99,743480.0,21.526,21.5798,21.4185,21.4991,743480.0
2016-03-14 10:00:00,23.99,24.08,23.94,23.94,740206.0,21.4991,21.5798,21.4543,21.4543,740206.0
2016-03-14 10:30:00,23.94,24.02,23.9,23.99,596241.0,21.4543,21.526,21.4185,21.4991,596241.0
2016-03-14 11:00:00,24.0,24.01,23.98,23.99,447836.0,21.5081,21.517,21.4902,21.4991,447836.0
2016-03-14 11:30:00,24.0,24.03,23.98,24.02,2495614.0,21.5081,21.535,21.4902,21.526,2495614.0
2016-03-14 12:00:00,24.02,24.1,23.99,24.08,987196.0,21.526,21.5977,21.4991,21.5798,987196.0
2016-03-14 12:30:00,24.08,24.19,24.05,24.12,2836693.0,21.5798,21.6784,21.5529,21.6156,2836693.0
2016-03-14 13:00:00,24.11,24.23,24.1,24.17,579041.0,21.6067,21.7142,21.5977,21.6604,579041.0
2016-03-14 13:30:00,24.17,24.19,24.13,24.14,493931.0,21.6604,21.6784,21.6246,21.6335,493931.0
2016-03-14 14:00:00,24.14,24.16,24.09,24.14,681707.0,21.6335,21.6515,21.5887,21.6335,681707.0
2016-03-14 14:30:00,24.13,24.35,24.12,24.33,1308079.0,21.6246,21.8217,21.6156,21.8038,1308079.0
2016-03-14 15:00:00,24.32,24.34,24.22,24.3,1662811.0,21.7949,21.8128,21.7052,21.7769,1662811.0
2016-03-14 15:30:00,24.3,24.32,24.27,24.28,1309867.0,21.7769,21.7949,21.75,21.759,1309867.0
2016-03-15 09:30:00,24.09,24.15,23.96,24.0,1187580.0,21.5887,21.6425,21.4722,21.5081,1187580.0
2016-03-15 10:00:00,24.01,24.06,23.93,24.01,863340.0,21.517,21.5619,21.4454,21.517,863340.0
2016-03-15 10:30:00,24.02,24.02,23.89,23.94,712644.0,21.526,21.526,21.4095,21.4543,712644.0
2016-03-15 11:00:00,23.93,23.94,23.85,23.9,713750.0,21.4454,21.4543,21.3737,21.4185,713750.0
2016-03-15 11:30:00,23.9,23.92,23.82,23.82,479978.0,21.4185,21.4364,21.3468,21.3468,479978.0
2016-03-15 12:00:00,23.82,23.87,23.8,23.87,340164.0,21.3468,21.3916,21.3288,21.3916,340164.0
2016-03-15 12:30:00,23.87,23.89,23.73,23.73,609266.0,21.3916,21.4095,21.2661,21.2661,609266.0
2016-03-15 13:00:00,23.73,23.76,23.72,23.76,356688.0,21.2661,21.293,21.2572,21.293,356688.0
2016-03-15 13:30:00,23.76,23.78,23.73,23.76,526516.0,21.293,21.3109,21.2661,21.293,526516.0
2016-03-15 14:00:00,23.76,23.82,23.71,23.8,1226636.0,21.293,21.3468,21.2482,21.3288,1226636.0
2016-03-15 14:30:00,23.8,23.81,23.67,23.7,876808.0,21.3288,21.3378,21.2123,21.2392,876808.0
2016-03-15 15:00:00,23.7,23.71,23.6,23.6,1633874.0,21.2392,21.2482,21.1496,21.1496,1633874.0
2016-03-15 15:30:00,23.6,23.61,23.54,23.57,4013214.0,21.1496,21.1586,21.0958,21.1227,4013214.0
2016-03-16 09:30:00,23.44,23.45,22.88,22.98,2427871.0,21.0062,21.0152,20.5044,20.594,2427871.0
2016-03-16 10:00:00,22.98,23.14,22.98,23.01,1689392.0,20.594,20.7374,20.594,20.6209,1689392.0
2016-03-16 10:30:00,23.01,23.27,23.01,23.2,1214171.0,20.6209,20.8539,20.6209,20.7911,1214171.0
2016-03-16 11:00:00,23.2,23.24,23.16,23.2,925802.0,20.7911,20.827,20.7553,20.7911,925802.0
2016-03-16 11:30:00,23.2,23.25,23.16,23.23,797099.0,20.7911,20.836,20.7553,20.818,797099.0
2016-03-16 12:00:00,23.22,23.47,23.2,23.42,3927245.0,20.8091,21.0331,20.7911,20.9883,3927245.0
2016-03-16 12:30:00,23.43,23.63,23.38,23.56,1722225.0,20.9973,21.1765,20.9525,21.1138,1722225.0
2016-03-16 13:00:00,23.56,23.6,23.47,23.57,1154334.0,21.1138,21.1496,21.0331,21.1227,1154334.0
2016-03-16 13:30:00,23.57,23.59,23.48,23.53,957898.0,21.1227,21.1407,21.0421,21.0869,957898.0
2016-03-16 14:00:00,23.55,23.73,23.49,23.61,867423.0,21.1048,21.2661,21.051,21.1586,867423.0
2016-03-16 14:30:00,23.61,23.69,23.57,23.63,941424.0,21.1586,21.2303,21.1227,21.1765,941424.0
2016-03-16 15:00:00,23.64,23.76,23.64,23.71,899279.0,21.1855,21.293,21.1855,21.2482,899279.0
2016-03-16 15:30:00,23.72,23.79,23.67,23.68,2381769.0,21.2572,21.3199,21.2123,21.2213,2381769.0
2016-03-17 09:30:00,23.77,23.82,23.66,23.69,1108440.0,21.302,21.3468,21.2034,21.2303,1108440.0
2016-03-17 10:00:00,23.69,23.77,23.64,23.73,677533.0,21.2303,21.302,21.1855,21.2661,677533.0
2016-03-17 10:30:00,23.73,23.74,23.47,23.48,944657.0,21.2661,21.2751,21.0331,21.0421,944657.0
2016-03-17 11:00:00,23.48,23.53,23.36,23.37,829326.0,21.0421,21.0869,20.9345,20.9435,829326.0
2016-03-17 11:30:00,23.37,23.58,23.33,23.58,646482.0,20.9435,21.1317,20.9076,21.1317,646482.0
2016-03-17 12:00:00,23.58,23.67,23.52,23.67,503666.0,21.1317,21.2123,21.0779,21.2123,503666.0
2016-03-17 12:30:00,23.67,23.67,23.55,23.65,477092.0,21.2123,21.2123,21.1048,21.1944,477092.0
2016-03-17 13:00:00,23.64,23.72,23.63,23.64,471698.0,21.1855,21.2572,21.1765,21.1855,471698.0
2016-03-17 13:30:00,23.64,23.85,23.64,23.84,1003937.0,21.1855,21.3737,21.1855,21.3647,1003937.0
2016-03-17 14:00:00,23.84,23.93,23.8,23.88,546559.0,21.3647,21.4454,21.3288,21.4005,546559.0
2016-03-17 14:30:00,23.87,23.9,23.82,23.87,518384.0,21.3916,21.4185,21.3468,21.3916,518384.0
2016-03-17 15:00:00,23.86,23.88,23.69,23.76,813940.0,21.3826,21.4005,21.2303,21.293,813940.0
2016-03-17 15:30:00,23.75,23.83,23.74,23.76,1239228.0,21.284,21.3557,21.2751,21.293,1239228.0
2016-03-18 09:30:00,23.85,23.88,23.18,23.29,2949921.0,21.3737,21.4005,20.7732,20.8718,2949921.0
2016-03-18 10:00:00,23.29,23.54,23.29,23.37,1427130.0,20.8718,21.0958,20.8718,20.9435,1427130.0
2016-03-18 10:30:00,23.37,23.53,23.36,23.49,716359.0,20.9435,21.0869,20.9345,21.051,716359.0
2016-03-18 11:00:00,23.49,23.68,23.49,23.67,1975334.0,21.051,21.2213,21.051,21.2123,1975334.0
2016-03-18 11:30:00,23.67,23.78,23.66,23.67,540576.0,21.2123,21.3109,21.2034,21.2123,540576.0
2016-03-18 12:00:00,23.68,23.87,23.67,23.74,812314.0,21.2213,21.3916,21.2123,21.2751,812314.0
2016-03-18 12:30:00,23.75,23.85,23.74,23.84,530880.0,21.284,21.3737,21.2751,21.3647,530880.0
2016-03-18 13:00:00,23.85,23.85,23.72,23.74,686680.0,21.3737,21.3737,21.2572,21.2751,686680.0
2016-03-18 13:30:00,23.75,23.77,23.69,23.73,516259.0,21.284,21.302,21.2303,21.2661,516259.0
2016-03-18 14:00:00,23.73,23.76,23.72,23.73,472744.0,21.2661,21.293,21.2572,21.2661,472744.0
2016-03-18 14:30:00,23.73,23.87,23.73,23.85,1051151.0,21.2661,21.3916,21.2661,21.3737,1051151.0
2016-03-18 15:00:00,23.85,23.97,23.84,23.93,798945.0,21.3737,21.4812,21.3647,21.4454,798945.0
2016-03-18 15:30:00,23.93,23.93,23.75,23.77,2638551.0,21.4454,21.4454,21.284,21.302,2638551.0
2016-03-21 09:30:00,23.82,24.49,23.81,24.45,1534441.0,21.3468,21.9472,21.3378,21.9114,1534441.0
2016-03-21 10:00:00,24.45,24.46,24.31,24.39,1080361.0,21.9114,21.9203,21.7859,21.8576,1080361.0
2016-03-21 10:30:00,24.39,24.47,24.25,24.36,1241189.0,21.8576,21.9293,21.7321,21.8307,1241189.0
2016-03-21 11:00:00,24.36,24.38,24.31,24.34,896401.0,21.8307,21.8486,21.7859,21.8128,896401.0
2016-03-21 11:30:00,24.34,24.35,24.23,24.23,785741.0,21.8128,21.8217,21.7142,21.7142,785741.0
2016-03-21 12:00:00,24.23,24.26,24.16,24.23,534759.0,21.7142,21.7411,21.6515,21.7142,534759.0
2016-03-21 12:30:00,24.23,24.32,24.21,24.29,494700.0,21.7142,21.7949,21.6963,21.768,494700.0
2016-03-21 13:00:00,24.29,24.36,24.25,24.33,485309.0,21.768,21.8307,21.7321,21.8038,485309.0
2016-03-21 13:30:00,24.33,24.37,24.3,24.31,465467.0,21.8038,21.8397,21.7769,21.7859,465467.0
2016-03-21 14:00:00,24.31,24.37,24.27,24.37,528170.0,21.7859,21.8397,21.75,21.8397,528170.0
2016-03-21 14:30:00,24.37,24.37,24.28,24.3,738741.0,21.8397,21.8397,21.759,21.7769,738741.0
2016-03-21 15:00:00,24.29,24.37,24.28,24.32,823055.0,21.768,21.8397,21.759,21.7949,823055.0
2016-03-21 15:30:00,24.32,24.36,24.27,24.34,2266051.0,21.7949,21.8307,21.75,21.8128,2266051.0
2016-03-22 09:30:00,24.17,24.33,24.13,24.27,1007995.0,21.6604,21.8038,21.6246,21.75,1007995.0
2016-03-22 10:00:00,24.27,24.32,24.22,24.23,635158.0,21.75,21.7949,21.7052,21.7142,635158.0
2016-03-22 10:30:00,24.24,24.29,24.23,24.27,436121.0,21.7232,21.768,21.7142,21.75,436121.0
2016-03-22 11:00:00,24.28,24.32,24.24,24.25,390435.0,21.759,21.7949,21.7232,21.7321,390435.0
2016-03-22 11:30:00,24.26,24.26,24.18,24.2,305950.0,21.7411,21.7411,21.6694,21.6873,305950.0
2016-03-22 12:00:00,24.2,24.28,24.19,24.27,284666.0,21.6873,21.759,21.6784,21.75,284666.0
2016-03-22 12:30:00,24.27,24.28,24.22,24.25,322278.0,21.75,21.759,21.7052,21.7321,322278.0
2016-03-22 13:00:00,24.25,24.26,24.2,24.23,289032.0,21.7321,21.7411,21.6873,21.7142,289032.0
2016-03-22 13:30:00,24.23,24.25,24.17,24.18,265619.0,21.7142,21.7321,21.6604,21.6694,265619.0
2016-03-22 14:00:00,24.18,24.2,24.12,24.17,387530.0,21.6694,21.6873,21.6156,21.6604,387530.0
2016-03-22 14:30:00,24.18,24.2,24.12,24.14,407479.0,21.6694,21.6873,21.6156,21.6335,407479.0
2016-03-22 15:00:00,24.13,24.18,24.1,24.17,642499.0,21.6246,21.6694,21.5977,21.6604,642499.0
2016-03-22 15:30:00,24.16,24.17,24.1,24.13,1565821.0,21.6515,21.6604,21.5977,21.6246,1565821.0
2016-03-23 09:30:00,24.09,24.15,23.95,24.01,821606.0,21.5887,21.6425,21.4633,21.517,821606.0
2016-03-23 10:00:00,24.01,24.13,23.97,24.08,413663.0,21.517,21.6246,21.4812,21.5798,413663.0
2016-03-23 10:30:00,24.07,24.28,24.06,24.24,449930.0,21.5708,21.759,21.5619,21.7232,449930.0
2016-03-23 11:00:00,24.23,24.25,24.13,24.13,409515.0,21.7142,21.7321,21.6246,21.6246,409515.0
2016-03-23 11:30:00,24.14,24.14,24.01,24.09,471960.0,21.6335,21.6335,21.517,21.5887,471960.0
2016-03-23 12:00:00,24.09,24.18,24.09,24.17,218615.0,21.5887,21.6694,21.5887,21.6604,218615.0
2016-03-23 12:30:00,24.18,24.21,24.17,24.19,204106.0,21.6694,21.6963,21.6604,21.6784,204106.0
2016-03-23 13:00:00,24.19,24.21,24.13,24.15,302980.0,21.6784,21.6963,21.6246,21.6425,302980.0
2016-03-23 13:30:00,24.15,24.16,24.12,24.12,295164.0,21.6425,21.6515,21.6156,21.6156,295164.0
2016-03-23 14:00:00,24.12,24.15,24.1,24.1,336047.0,21.6156,21.6425,21.5977,21.5977,336047.0
2016-03-23 14:30:00,24.1,24.11,24.05,24.07,462570.0,21.5977,21.6067,21.5529,21.5708,462570.0
2016-03-23 15:00:00,24.07,24.12,24.02,24.1,624589.0,21.5708,21.6156,21.526,21.5977,624589.0
2016-03-23 15:30:00,24.1,24.2,24.1,24.18,1458670.0,21.5977,21.6873,21.5977,21.6694,1458670.0
2016-03-24 09:30:00,24.13,24.32,24.0,24.23,1194928.0,21.6246,21.7949,21.5081,21.7142,1194928.0
2016-03-24 10:00:00,24.22,24.28,24.15,24.23,771658.0,21.7052,21.759,21.6425,21.7142,771658.0
2016-03-24 10:30:00,24.23,24.3,24.16,24.27,758179.0,21.7142,21.7769,21.6515,21.75,758179.0
2016-03-24 11:00:00,24.27,24.32,24.12,24.17,1908638.0,21.75,21.7949,21.6156,21.6604,1908638.0
2016-03-24 11:30:00,24.17,24.27,24.16,24.26,664982.0,21.6604,21.75,21.6515,21.7411,664982.0
2016-03-24 12:00:00,24.25,24.29,24.15,24.2,406370.0,21.7321,21.768,21.6425,21.6873,406370.0
2016-03-24 12:30:00,24.2,24.21,24.09,24.17,2393884.0,21.6873,21.6963,21.5887,21.6604,2393884.0
2016-03-24 13:00:00,24.17,24.26,24.16,24.24,423236.0,21.6604,21.7411,21.6515,21.7232,423236.0
2016-03-24 13:30:00,24.23,24.24,24.15,24.2,344357.0,21.7142,21.7232,21.6425,21.6873,344357.0
2016-03-24 14:00:00,24.2,24.23,24.14,24.18,360936.0,21.6873,21.7142,21.6335,21.6694,360936.0
2016-03-24 14:30:00,24.18,24.28,24.17,24.27,390126.0,21.6694,21.759,21.6604,21.75,390126.0
2016-03-24 15:00:00,24.27,24.32,24.23,24.29,422190.0,21.75,21.7949,21.7142,21.768,422190.0
2016-03-24 15:30:00,24.29,24.37,24.28,24.33,1334360.0,21.768,21.8397,21.759,21.8038,1334360.0
2016-03-28 09:30:00,24.29,24.33,24.12,24.16,936554.0,21.768,21.8038,21.6156,21.6515,936554.0
2016-03-28 10:00:00,24.17,24.34,24.17,24.26,633486.0,21.6604,21.8128,21.6604,21.7411,633486.0
2016-03-28 10:30:00,24.25,24.26,24.14,24.18,504018.0,21.7321,21.7411,21.6335,21.6694,504018.0
2016-03-28 11:00:00,24.18,24.21,24.12,24.14,448792.0,21.6694,21.6963,21.6156,21.6335,448792.0
2016-03-28 11:30:00,24.14,24.21,24.12,24.15,526062.0,21.6335,21.6963,21.6156,21.6425,526062.0
2016-03-28 12:00:00,24.16,24.17,24.08,24.11,403074.0,21.6515,21.6604,21.5798,21.6067,403074.0
2016-03-28 12:30:00,24.11,24.2,24.07,24.19,474238.0,21.6067,21.6873,21.5708,21.6784,474238.0
2016-03-28 13:00:00,24.19,24.19,24.14,24.17,374394.0,21.6784,21.6784,21.6335,21.6604,374394.0
2016-03-28 13:30:00,24.18,24.25,24.16,24.22,706220.0,21.6694,21.7321,21.6515,21.7052,706220.0
2016-03-28 14:00:00,24.23,24.3,24.18,24.2,366272.0,21.7142,21.7769,21.6694,21.6873,366272.0
2016-03-28 14:30:00,24.19,24.21,24.12,24.14,574010.0,21.6784,21.6963,21.6156,21.6335,574010.0
2016-03-28 15:00:00,24.14,24.21,24.13,24.19,480884.0,21.6335,21.6963,21.6246,21.6784,480884.0
2016-03-28 15:30:00,24.19,24.2,24.11,24.12,2356684.0,21.6784,21.6873,21.6067,21.6156,2356684.0
2016-03-29 09:30:00,23.7,23.76,23.36,23.5,2079807.0,21.2392,21.293,20.9345,21.06,2079807.0
2016-03-29 10:00:00,23.5,23.56,23.42,23.48,1001249.0,21.06,21.1138,20.9883,21.0421,1001249.0
2016-03-29 10:30:00,23.48,23.68,23.44,23.6,897490.0,21.0421,21.2213,21.0062,21.1496,897490.0
2016-03-29 11:00:00,23.6,23.66,23.55,23.61,770675.0,21.1496,21.2034,21.1048,21.1586,770675.0
2016-03-29 11:30:00,23.61,23.75,23.59,23.71,757704.0,21.1586,21.284,21.1407,21.2482,757704.0
2016-03-29 12:00:00,23.71,23.73,23.63,23.71,514298.0,21.2482,21.2661,21.1765,21.2482,514298.0
2016-03-29 12:30:00,23.71,23.8,23.69,23.69,470656.0,21.2482,21.3288,21.2303,21.2303,470656.0
2016-03-29 13:00:00,23.7,23.73,23.68,23.7,435112.0,21.2392,21.2661,21.2213,21.2392,435112.0
2016-03-29 13:30:00,23.71,23.73,23.68,23.69,410641.0,21.2482,21.2661,21.2213,21.2303,410641.0
2016-03-29 14:00:00,23.7,23.79,23.69,23.79,408823.0,21.2392,21.3199,21.2303,21.3199,408823.0
2016-03-29 14:30:00,23.79,23.84,23.78,23.84,484206.0,21.3199,21.3647,21.3109,21.3647,484206.0
2016-03-29 15:00:00,23.84,24.1,23.83,24.08,1774651.0,21.3647,21.5977,21.3557,21.5798,1774651.0
2016-03-29 15:30:00,24.08,24.11,24.0,24.1,2758447.0,21.5798,21.6067,21.5081,21.5977,2758447.0
2016-03-30 09:30:00,24.06,24.5,24.04,24.34,1062515.0,21.5619,21.9562,21.5439,21.8128,1062515.0
2016-03-30 10:00:00,24.34,24.57,24.33,24.41,923973.0,21.8128,22.0189,21.8038,21.8755,923973.0
2016-03-30 10:30:00,24.41,24.49,24.36,24.4,496575.0,21.8755,21.9472,21.8307,21.8665,496575.0
2016-03-30 11:00:00,24.4,24.44,24.22,24.25,543758.0,21.8665,21.9024,21.7052,21.7321,543758.0
2016-03-30 11:30:00,24.26,24.28,24.18,24.2,554587.0,21.7411,21.759,21.6694,21.6873,554587.0
2016-03-30 12:00:00,24.2,24.22,24.11,24.2,744956.0,21.6873,21.7052,21.6067,21.6873,744956.0
2016-03-30 12:30:00,24.21,24.25,24.16,24.2,401459.0,21.6963,21.7321,21.6515,21.6873,401459.0
2016-03-30 13:00:00,24.2,24.2,24.16,24.18,231868.0,21.6873,21.6873,21.6515,21.6694,231868.0
2016-03-30 13:30:00,24.18,24.24,24.17,24.2,263435.0,21.6694,21.7232,21.6604,21.6873,263435.0
2016-03-30 14:00:00,24.2,24.23,24.14,24.19,393559.0,21.6873,21.7142,21.6335,21.6784,393559.0
2016-03-30 14:30:00,24.19,24.2,24.08,24.09,529901.0,21.6784,21.6873,21.5798,21.5887,529901.0
2016-03-30 15:00:00,24.09,24.22,24.07,24.08,1160275.0,21.5887,21.7052,21.5708,21.5798,1160275.0
2016-03-30 15:30:00,24.08,24.15,24.01,24.04,2587377.0,21.5798,21.6425,21.517,21.5439,2587377.0
2016-03-31 09:30:00,24.13,24.15,23.86,23.87,1632676.0,21.6246,21.6425,21.3826,21.3916,1632676.0
2016-03-31 10:00:00,23.87,23.98,23.8,23.93,1432294.0,21.3916,21.4902,21.3288,21.4454,1432294.0
2016-03-31 10:30:00,23.93,23.99,23.87,23.87,1195048.0,21.4454,21.4991,21.3916,21.3916,1195048.0
2016-03-31 11:00:00,23.88,24.03,23.88,24.03,1230894.0,21.4005,21.535,21.4005,21.535,1230894.0
2016-03-31 11:30:00,24.03,24.06,23.93,23.94,1474620.0,21.535,21.5619,21.4454,21.4543,1474620.0
2016-03-31 12:00:00,23.93,23.98,23.91,23.98,2027232.0,21.4454,21.4902,21.4274,21.4902,2027232.0
2016-03-31 12:30:00,23.98,23.98,23.86,23.88,1438662.0,21.4902,21.4902,21.3826,21.4005,1438662.0
2016-03-31 13:00:00,23.89,23.95,23.86,23.95,1088690.0,21.4095,21.4633,21.3826,21.4633,1088690.0
2016-03-31 13:30:00,23.95,23.95,23.88,23.89,917110.0,21.4633,21.4633,21.4005,21.4095,917110.0
2016-03-31 14:00:00,23.89,23.97,23.86,23.89,1304438.0,21.4095,21.4812,21.3826,21.4095,1304438.0
2016-03-31 14:30:00,23.89,23.91,23.83,23.9,5540912.0,21.4095,21.4274,21.3557,21.4185,5540912.0
2016-03-31 15:00:00,23.9,23.91,23.85,23.89,1781504.0,21.4185,21.4274,21.3737,21.4095,1781504.0
2016-03-31 15:30:00,23.89,23.93,23.83,23.86,4527620.0,21.4095,21.4454,21.3557,21.3826,4527620.0
2016-04-01 09:30:00,24.31,24.38,23.66,23.83,1342094.0,21.7859,21.8486,21.2034,21.3557,1342094.0
2016-04-01 10:00:00,23.82,24.01,23.67,23.72,829464.0,21.3468,21.517,21.2123,21.2572,829464.0
2016-04-01 10:30:00,23.72,23.88,23.72,23.82,492632.0,21.2572,21.4005,21.2572,21.3468,492632.0
2016-04-01 11:00:00,23.81,23.84,23.73,23.79,556540.0,21.3378,21.3647,21.2661,21.3199,556540.0
2016-04-01 11:30:00,23.78,23.9,23.77,23.82,613088.0,21.3109,21.4185,21.302,21.3468,613088.0
2016-04-01 12:00:00,23.81,23.88,23.76,23.82,506428.0,21.3378,21.4005,21.293,21.3468,506428.0
2016-04-01 12:30:00,23.82,23.85,23.75,23.78,481929.0,21.3468,21.3737,21.284,21.3109,481929.0
2016-04-01 13:00:00,23.78,23.9,23.77,23.85,456112.0,21.3109,21.4185,21.302,21.3737,456112.0
2016-04-01 13:30:00,23.85,23.87,23.82,23.83,329167.0,21.3737,21.3916,21.3468,21.3557,329167.0
2016-04-01 14:00:00,23.83,23.89,23.83,23.87,550230.0,21.3557,21.4095,21.3557,21.3916,550230.0
2016-04-01 14:30:00,23.88,23.94,23.86,23.91,592736.0,21.4005,21.4543,21.3826,21.4274,592736.0
2016-04-01 15:00:00,23.91,23.91,23.77,23.83,962962.0,21.4274,21.4274,21.302,21.3557,962962.0
2016-04-01 15:30:00,23.83,23.9,23.8,23.86,2039021.0,21.3557,21.4185,21.3288,21.3826,2039021.0
2016-04-04 09:30:00,23.48,24.14,23.4,23.96,2491209.0,21.0421,21.6335,20.9704,21.4722,2491209.0
2016-04-04 10:00:00,23.97,24.13,23.95,23.98,1194548.0,21.4812,21.6246,21.4633,21.4902,1194548.0
2016-04-04 10:30:00,23.98,24.03,23.98,24.01,670466.0,21.4902,21.535,21.4902,21.517,670466.0
2016-04-04 11:00:00,24.01,24.03,23.96,24.02,818912.0,21.517,21.535,21.4722,21.526,818912.0
2016-04-04 11:30:00,24.01,24.1,24.01,24.08,415554.0,21.517,21.5977,21.517,21.5798,415554.0
2016-04-04 12:00:00,24.07,24.18,24.05,24.12,632828.0,21.5708,21.6694,21.5529,21.6156,632828.0
2016-04-04 12:30:00,24.12,24.18,24.1,24.1,333845.0,21.6156,21.6694,21.5977,21.5977,333845.0
2016-04-04 13:00:00,24.1,24.12,24.05,24.07,367369.0,21.5977,21.6156,21.5529,21.5708,367369.0
2016-04-04 13:30:00,24.07,24.08,24.0,24.02,331000.0,21.5708,21.5798,21.5081,21.526,331000.0
2016-04-04 14:00:00,24.01,24.08,24.0,24.08,395899.0,21.517,21.5798,21.5081,21.5798,395899.0
2016-04-04 14:30:00,24.07,24.1,24.04,24.05,606062.0,21.5708,21.5977,21.5439,21.5529,606062.0
2016-04-04 15:00:00,24.05,24.08,23.96,23.99,736451.0,21.5529,21.5798,21.4722,21.4991,736451.0
2016-04-04 15:30:00,24.0,24.04,23.99,24.03,1294406.0,21.5081,21.5439,21.4991,21.535,1294406.0
2016-04-05 09:30:00,23.69,24.67,23.65,24.4,3230469.0,21.2303,22.1085,21.1944,21.8665,3230469.0
2016-04-05 10:00:00,24.4,24.44,24.23,24.37,1062147.0,21.8665,21.9024,21.7142,21.8397,1062147.0
2016-04-05 10:30:00,24.37,24.39,24.07,24.11,887003.0,21.8397,21.8576,21.5708,21.6067,887003.0
2016-04-05 11:00:00,24.12,24.24,24.06,24.18,748123.0,21.6156,21.7232,21.5619,21.6694,748123.0
2016-04-05 11:30:00,24.17,24.32,24.17,24.3,608806.0,21.6604,21.7949,21.6604,21.7769,608806.0
2016-04-05 12:00:00,24.3,24.36,24.28,24.35,496507.0,21.7769,21.8307,21.759,21.8217,496507.0
2016-04-05 12:30:00,24.34,24.39,24.29,24.37,432728.0,21.8128,21.8576,21.768,21.8397,432728.0
2016-04-05 13:00:00,24.36,24.46,24.3,24.39,1017921.0,21.8307,21.9203,21.7769,21.8576,1017921.0
2016-04-05 13:30:00,24.38,24.4,24.3,24.36,557861.0,21.8486,21.8665,21.7769,21.8307,557861.0
2016-04-05 14:00:00,24.37,24.44,24.33,24.43,632933.0,21.8397,21.9024,21.8038,21.8934,632933.0
2016-04-05 14:30:00,24.43,24.54,24.43,24.53,721251.0,21.8934,21.992,21.8934,21.9831,721251.0
2016-04-05 15:00:00,24.52,24.52,24.39,24.4,1331064.0,21.9741,21.9741,21.8576,21.8665,1331064.0
2016-04-05 15:30:00,24.41,24.46,24.38,24.39,2820419.0,21.8755,21.9203,21.8486,21.8576,2820419.0
2016-04-06 09:30:00,24.46,24.85,24.36,24.73,2010156.0,21.9203,22.2698,21.8307,22.1623,2010156.0
2016-04-06 10:00:00,24.73,24.82,24.63,24.73,1044295.0,22.1623,22.2429,22.0727,22.1623,1044295.0
2016-04-06 10:30:00,24.73,24.96,24.69,24.86,1146607.0,22.1623,22.3684,22.1264,22.2788,1146607.0
2016-04-06 11:00:00,24.87,25.26,24.82,25.22,1670805.0,22.2877,22.6373,22.2429,22.6014,1670805.0
2016-04-06 11:30:00,25.21,25.32,25.11,25.3,1486567.0,22.5924,22.691,22.5028,22.6731,1486567.0
2016-04-06 12:00:00,25.3,25.3,25.15,25.26,761682.0,22.6731,22.6731,22.5387,22.6373,761682.0
2016-04-06 12:30:00,25.27,25.37,25.24,25.29,864870.0,22.6462,22.7358,22.6193,22.6641,864870.0
2016-04-06 13:00:00,25.3,25.46,25.27,25.43,816877.0,22.6731,22.8165,22.6462,22.7896,816877.0
2016-04-06 13:30:00,25.43,25.46,25.38,25.39,995725.0,22.7896,22.8165,22.7448,22.7538,995725.0
2016-04-06 14:00:00,25.4,25.41,25.24,25.27,932889.0,22.7627,22.7717,22.6193,22.6462,932889.0
2016-04-06 14:30:00,25.27,25.42,25.21,25.4,1252605.0,22.6462,22.7806,22.5924,22.7627,1252605.0
2016-04-06 15:00:00,25.39,25.52,25.38,25.41,1613182.0,22.7538,22.8703,22.7448,22.7717,1613182.0
2016-04-06 15:30:00,25.41,25.47,25.34,25.43,4199867.0,22.7717,22.8255,22.7089,22.7896,4199867.0
2016-04-07 09:30:00,24.75,24.9,24.46,24.63,2986956.0,22.1802,22.3146,21.9203,22.0727,2986956.0
2016-04-07 10:00:00,24.63,24.67,24.3,24.41,1780976.0,22.0727,22.1085,21.7769,21.8755,1780976.0
2016-04-07 10:30:00,24.42,24.5,24.33,24.35,1207225.0,21.8845,21.9562,21.8038,21.8217,1207225.0
2016-04-07 11:00:00,24.36,24.4,24.19,24.23,1032129.0,21.8307,21.8665,21.6784,21.7142,1032129.0
2016-04-07 11:30:00,24.24,24.32,24.19,24.2,940200.0,21.7232,21.7949,21.6784,21.6873,940200.0
2016-04-07 12:00:00,24.2,24.26,24.17,24.18,653650.0,21.6873,21.7411,21.6604,21.6694,653650.0
2016-04-07 12:30:00,24.18,24.2,24.11,24.18,816887.0,21.6694,21.6873,21.6067,21.6694,816887.0
2016-04-07 13:00:00,24.18,24.31,24.17,24.29,1118559.0,21.6694,21.7859,21.6604,21.768,1118559.0
2016-04-07 13:30:00,24.29,24.33,24.08,24.09,978229.0,21.768,21.8038,21.5798,21.5887,978229.0
2016-04-07 14:00:00,24.09,24.11,23.99,24.11,1410512.0,21.5887,21.6067,21.4991,21.6067,1410512.0
2016-04-07 14:30:00,24.11,24.18,24.0,24.0,897525.0,21.6067,21.6694,21.5081,21.5081,897525.0
2016-04-07 15:00:00,24.0,24.08,23.96,24.06,1037933.0,21.5081,21.5798,21.4722,21.5619,1037933.0
2016-04-07 15:30:00,24.05,24.12,24.02,24.1,2560832.0,21.5529,21.6156,21.526,21.5977,2560832.0
2016-04-08 09:30:00,24.22,24.38,24.07,24.21,691055.0,21.7052,21.8486,21.5708,21.6963,691055.0
2016-04-08 10:00:00,24.21,24.25,24.14,24.19,507407.0,21.6963,21.7321,21.6335,21.6784,507407.0
2016-04-08 10:30:00,24.19,24.26,24.11,24.16,719516.0,21.6784,21.7411,21.6067,21.6515,719516.0
2016-04-08 11:00:00,24.16,24.26,24.15,24.25,480906.0,21.6515,21.7411,21.6425,21.7321,480906.0
2016-04-08 11:30:00,24.25,24.25,24.07,24.11,440629.0,21.7321,21.7321,21.5708,21.6067,440629.0
2016-04-08 12:00:00,24.11,24.16,23.97,23.98,414667.0,21.6067,21.6515,21.4812,21.4902,414667.0
2016-04-08 12:30:00,23.98,24.06,23.97,24.04,393144.0,21.4902,21.5619,21.4812,21.5439,393144.0
2016-04-08 13:00:00,24.04,24.06,23.94,23.97,442692.0,21.5439,21.5619,21.4543,21.4812,442692.0
2016-04-08 13:30:00,23.96,23.97,23.89,23.93,600117.0,21.4722,21.4812,21.4095,21.4454,600117.0
2016-04-08 14:00:00,23.93,24.0,23.87,23.98,478315.0,21.4454,21.5081,21.3916,21.4902,478315.0
2016-04-08 14:30:00,23.98,24.0,23.94,23.96,452774.0,21.4902,21.5081,21.4543,21.4722,452774.0
2016-04-08 15:00:00,23.96,24.0,23.89,23.98,684931.0,21.4722,21.5081,21.4095,21.4902,684931.0
2016-04-08 15:30:00,23.98,24.08,23.97,24.07,1327205.0,21.4902,21.5798,21.4812,21.5708,1327205.0
2016-04-11 09:30:00,24.19,24.39,24.09,24.35,730233.0,21.6784,21.8576,21.5887,21.8217,730233.0
2016-04-11 10:00:00,24.35,24.44,24.32,24.4,406060.0,21.8217,21.9024,21.7949,21.8665,406060.0
2016-04-11 10:30:00,24.4,24.43,24.25,24.26,344289.0,21.8665,21.8934,21.7321,21.7411,344289.0
2016-04-11 11:00:00,24.26,24.3,24.2,24.29,288938.0,21.7411,21.7769,21.6873,21.768,288938.0
2016-04-11 11:30:00,24.28,24.29,24.17,24.24,236352.0,21.759,21.768,21.6604,21.7232,236352.0
2016-04-11 12:00:00,24.23,24.24,24.15,24.21,335066.0,21.7142,21.7232,21.6425,21.6963,335066.0
2016-04-11 12:30:00,24.21,24.27,24.13,24.21,387261.0,21.6963,21.75,21.6246,21.6963,387261.0
2016-04-11 13:00:00,24.21,24.27,24.17,24.2,324946.0,21.6963,21.75,21.6604,21.6873,324946.0
2016-04-11 13:30:00,24.2,24.23,24.15,24.18,275843.0,21.6873,21.7142,21.6425,21.6694,275843.0
2016-04-11 14:00:00,24.19,24.22,24.11,24.14,792076.0,21.6784,21.7052,21.6067,21.6335,792076.0
2016-04-11 14:30:00,24.14,24.22,24.11,24.22,462214.0,21.6335,21.7052,21.6067,21.7052,462214.0
2016-04-11 15:00:00,24.22,24.22,24.11,24.15,514848.0,21.7052,21.7052,21.6067,21.6425,514848.0
2016-04-11 15:30:00,24.15,24.17,24.03,24.06,1222810.0,21.6425,21.6604,21.535,21.5619,1222810.0
2016-04-12 09:30:00,24.19,24.21,24.06,24.07,664849.0,21.6784,21.6963,21.5619,21.5708,664849.0
2016-04-12 10:00:00,24.07,24.22,24.03,24.21,703937.0,21.5708,21.7052,21.535,21.6963,703937.0
2016-04-12 10:30:00,24.21,24.4,24.2,24.38,693835.0,21.6963,21.8665,21.6873,21.8486,693835.0
2016-04-12 11:00:00,24.38,24.55,24.34,24.47,703955.0,21.8486,22.001,21.8128,21.9293,703955.0
2016-04-12 11:30:00,24.47,24.54,24.43,24.46,436204.0,21.9293,21.992,21.8934,21.9203,436204.0
2016-04-12 12:00:00,24.46,24.48,24.39,24.41,306096.0,21.9203,21.9382,21.8576,21.8755,306096.0
2016-04-12 12:30:00,24.4,24.53,24.4,24.47,491249.0,21.8665,21.9831,21.8665,21.9293,491249.0
2016-04-12 13:00:00,24.47,24.48,24.36,24.37,383269.0,21.9293,21.9382,21.8307,21.8397,383269.0
2016-04-12 13:30:00,24.36,24.43,24.31,24.43,260394.0,21.8307,21.8934,21.7859,21.8934,260394.0
2016-04-12 14:00:00,24.42,24.45,24.38,24.39,398990.0,21.8845,21.9114,21.8486,21.8576,398990.0
2016-04-12 14:30:00,24.39,24.48,24.38,24.46,329770.0,21.8576,21.9382,21.8486,21.9203,329770.0
2016-04-12 15:00:00,24.46,24.52,24.39,24.4,459190.0,21.9203,21.9741,21.8576,21.8665,459190.0
2016-04-12 15:30:00,24.4,24.5,24.37,24.43,1248640.0,21.8665,21.9562,21.8397,21.8934,1248640.0
2016-04-13 09:30:00,24.55,25.16,24.55,25.14,1067004.0,22.001,22.5476,22.001,22.5297,1067004.0
2016-04-13 10:00:00,25.14,25.34,25.06,25.23,2014777.0,22.5297,22.7089,22.458,22.6104,2014777.0
2016-04-13 10:30:00,25.23,25.41,25.11,25.38,1424115.0,22.6104,22.7717,22.5028,22.7448,1424115.0
2016-04-13 11:00:00,25.37,25.43,25.28,25.4,940152.0,22.7358,22.7896,22.6552,22.7627,940152.0
2016-04-13 11:30:00,25.4,25.43,25.33,25.42,984702.0,22.7627,22.7896,22.7,22.7806,984702.0
2016-04-13 12:00:00,25.42,25.6,25.4,25.44,1270999.0,22.7806,22.942,22.7627,22.7986,1270999.0
2016-04-13 12:30:00,25.44,25.45,25.31,25.31,863684.0,22.7986,22.8075,22.6821,22.6821,863684.0
2016-04-13 13:00:00,25.31,25.33,25.07,25.09,616690.0,22.6821,22.7,22.467,22.4849,616690.0
2016-04-13 13:30:00,25.09,25.13,25.02,25.06,1619173.0,22.4849,22.5208,22.4222,22.458,1619173.0
2016-04-13 14:00:00,25.05,25.14,24.96,24.97,1085269.0,22.4491,22.5297,22.3684,22.3774,1085269.0
2016-04-13 14:30:00,24.96,25.01,24.91,24.92,587198.0,22.3684,22.4132,22.3236,22.3326,587198.0
2016-04-13 15:00:00,24.93,25.07,24.91,25.02,586961.0,22.3415,22.467,22.3236,22.4222,586961.0
2016-04-13 15:30:00,25.03,25.13,25.02,25.08,1404973.0,22.4311,22.5208,22.4222,22.4759,1404973.0
2016-04-14 09:30:00,25.29,25.29,24.96,25.02,1146970.0,22.6641,22.6641,22.3684,22.4222,1146970.0
2016-04-14 10:00:00,25.03,25.13,24.99,25.03,413972.0,22.4311,22.5208,22.3953,22.4311,413972.0
2016-04-14 10:30:00,25.02,25.17,25.01,25.12,494767.0,22.4222,22.5566,22.4132,22.5118,494767.0
2016-04-14 11:00:00,25.11,25.25,25.11,25.15,397845.0,22.5028,22.6283,22.5028,22.5387,397845.0
2016-04-14 11:30:00,25.16,25.23,25.15,25.17,310987.0,22.5476,22.6104,22.5387,22.5566,310987.0
2016-04-14 12:00:00,25.17,25.21,25.15,25.19,379095.0,22.5566,22.5924,22.5387,22.5745,379095.0
2016-04-14 12:30:00,25.19,25.32,25.19,25.21,519550.0,22.5745,22.691,22.5745,22.5924,519550.0
2016-04-14 13:00:00,25.21,25.24,25.15,25.16,197127.0,22.5924,22.6193,22.5387,22.5476,197127.0
2016-04-14 13:30:00,25.16,25.23,25.15,25.16,574980.0,22.5476,22.6104,22.5387,22.5476,574980.0
2016-04-14 14:00:00,25.16,25.17,25.06,25.08,338244.0,22.5476,22.5566,22.458,22.4759,338244.0
2016-04-14 14:30:00,25.07,25.16,25.06,25.12,354403.0,22.467,22.5476,22.458,22.5118,354403.0
2016-04-14 15:00:00,25.12,25.17,25.12,25.14,539934.0,22.5118,22.5566,22.5118,22.5297,539934.0
2016-04-14 15:30:00,25.15,25.23,25.14,25.21,1342167.0,22.5387,22.6104,22.5297,22.5924,1342167.0
2016-04-15 09:30:00,25.31,25.33,25.07,25.25,1151125.0,22.6821,22.7,22.467,22.6283,1151125.0
2016-04-15 10:00:00,25.24,25.25,25.11,25.19,472712.0,22.6193,22.6283,22.5028,22.5745,472712.0
2016-04-15 10:30:00,25.19,25.19,25.09,25.14,214427.0,22.5745,22.5745,22.4849,22.5297,214427.0
2016-04-15 11:00:00,25.14,25.21,25.12,25.16,279012.0,22.5297,22.5924,22.5118,22.5476,279012.0
2016-04-15 11:30:00,25.16,25.17,25.07,25.12,334273.0,22.5476,22.5566,22.467,22.5118,334273.0
2016-04-15 12:00:00,25.12,25.12,25.05,25.11,259929.0,22.5118,22.5118,22.4491,22.5028,259929.0
2016-04-15 12:30:00,25.1,25.11,25.03,25.03,246795.0,22.4939,22.5028,22.4311,22.4311,246795.0
2016-04-15 13:00:00,25.04,25.07,25.0,25.07,298280.0,22.4401,22.467,22.4043,22.467,298280.0
2016-04-15 13:30:00,25.07,25.1,25.02,25.05,275851.0,22.467,22.4939,22.4222,22.4491,275851.0
2016-04-15 14:00:00,25.04,25.1,25.04,25.1,232977.0,22.4401,22.4939,22.4401,22.4939,232977.0
2016-04-15 14:30:00,25.11,25.14,25.09,25.14,138460.0,22.5028,22.5297,22.4849,22.5297,138460.0
2016-04-15 15:00:00,25.13,25.2,25.12,25.19,349727.0,22.5208,22.5835,22.5118,22.5745,349727.0
2016-04-15 15:30:00,25.19,25.22,25.15,25.22,1017311.0,22.5745,22.6014,22.5387,22.6014,1017311.0
2016-04-18 09:30:00,24.8,25.24,24.8,25.11,419256.0,22.225,22.6193,22.225,22.5028,419256.0
2016-04-18 10:00:00,25.11,25.35,25.11,25.33,336448.0,22.5028,22.7179,22.5028,22.7,336448.0
2016-04-18 10:30:00,25.33,25.47,25.32,25.42,511859.0,22.7,22.8255,22.691,22.7806,511859.0
2016-04-18 11:00:00,25.42,25.44,25.3,25.32,681017.0,22.7806,22.7986,22.6731,22.691,681017.0
2016-04-18 11:30:00,25.33,25.35,25.28,25.28,347589.0,22.7,22.7179,22.6552,22.6552,347589.0
2016-04-18 12:00:00,25.28,25.35,25.24,25.31,336848.0,22.6552,22.7179,22.6193,22.6821,336848.0
2016-04-18 12:30:00,25.31,25.37,25.28,25.35,243604.0,22.6821,22.7358,22.6552,22.7179,243604.0
2016-04-18 13:00:00,25.34,25.35,25.27,25.32,204761.0,22.7089,22.7179,22.6462,22.691,204761.0
2016-04-18 13:30:00,25.32,25.36,25.29,25.34,228052.0,22.691,22.7269,22.6641,22.7089,228052.0
2016-04-18 14:00:00,25.34,25.34,25.29,25.32,325916.0,22.7089,22.7089,22.6641,22.691,325916.0
2016-04-18 14:30:00,25.33,25.34,25.29,25.3,285226.0,22.7,22.7089,22.6641,22.6731,285226.0
2016-04-18 15:00:00,25.3,25.32,25.26,25.27,335605.0,22.6731,22.691,22.6373,22.6462,335605.0
2016-04-18 15:30:00,25.28,25.33,25.27,25.32,883751.0,22.6552,22.7,22.6462,22.691,883751.0
2016-04-19 09:30:00,24.64,24.81,24.43,24.44,1962111.0,22.0816,22.234,21.8934,21.9024,1962111.0
2016-04-19 10:00:00,24.44,24.71,24.41,24.68,1475159.0,21.9024,22.1444,21.8755,22.1175,1475159.0
2016-04-19 10:30:00,24.69,24.8,24.66,24.79,872187.0,22.1264,22.225,22.0996,22.2161,872187.0
2016-04-19 11:00:00,24.79,24.88,24.55,24.55,1719197.0,22.2161,22.2967,22.001,22.001,1719197.0
2016-04-19 11:30:00,24.55,24.6,24.39,24.46,907989.0,22.001,22.0458,21.8576,21.9203,907989.0
2016-04-19 12:00:00,24.46,24.49,24.24,24.29,1229832.0,21.9203,21.9472,21.7232,21.768,1229832.0
2016-04-19 12:30:00,24.29,24.3,24.08,24.23,1314533.0,21.768,21.7769,21.5798,21.7142,1314533.0
2016-04-19 13:00:00,24.23,24.29,24.17,24.27,656976.0,21.7142,21.768,21.6604,21.75,656976.0
2016-04-19 13:30:00,24.27,24.31,24.22,24.31,1643567.0,21.75,21.7859,21.7052,21.7859,1643567.0
2016-04-19 14:00:00,24.32,24.36,24.26,24.29,1509389.0,21.7949,21.8307,21.7411,21.768,1509389.0
2016-04-19 14:30:00,24.29,24.42,24.26,24.37,1598491.0,21.768,21.8845,21.7411,21.8397,1598491.0
2016-04-19 15:00:00,24.37,24.4,24.32,24.34,732713.0,21.8397,21.8665,21.7949,21.8128,732713.0
2016-04-19 15:30:00,24.35,24.38,24.27,24.29,3580491.0,21.8217,21.8486,21.75,21.768,3580491.0
2016-04-20 09:30:00,24.3,24.56,24.26,24.45,955677.0,21.7769,22.0099,21.7411,21.9114,955677.0
2016-04-20 10:00:00,24.46,24.7,24.45,24.57,649612.0,21.9203,22.1354,21.9114,22.0189,649612.0
2016-04-20 10:30:00,24.57,24.7,24.54,24.68,652565.0,22.0189,22.1354,21.992,22.1175,652565.0
2016-04-20 11:00:00,24.68,24.85,24.66,24.81,483917.0,22.1175,22.2698,22.0996,22.234,483917.0
2016-04-20 11:30:00,24.81,24.86,24.76,24.84,500705.0,22.234,22.2788,22.1892,22.2609,500705.0
2016-04-20 12:00:00,24.84,24.84,24.71,24.76,460388.0,22.2609,22.2609,22.1444,22.1892,460388.0
2016-04-20 12:30:00,24.77,24.84,24.74,24.77,256338.0,22.1981,22.2609,22.1712,22.1981,256338.0
2016-04-20 13:00:00,24.76,24.8,24.71,24.76,307982.0,22.1892,22.225,22.1444,22.1892,307982.0
2016-04-20 13:30:00,24.75,24.8,24.72,24.77,302306.0,22.1802,22.225,22.1533,22.1981,302306.0
2016-04-20 14:00:00,24.77,24.83,24.74,24.81,298914.0,22.1981,22.2519,22.1712,22.234,298914.0
2016-04-20 14:30:00,24.81,24.81,24.73,24.8,452594.0,22.234,22.234,22.1623,22.225,452594.0
2016-04-20 15:00:00,24.8,24.83,24.75,24.76,678691.0,22.225,22.2519,22.1802,22.1892,678691.0
2016-04-20 15:30:00,24.76,24.77,24.66,24.66,1243145.0,22.1892,22.1981,22.0996,22.0996,1243145.0
2016-04-21 09:30:00,24.63,24.78,24.6,24.71,861957.0,22.0727,22.2071,22.0458,22.1444,861957.0
2016-04-21 10:00:00,24.71,24.8,24.68,24.79,559899.0,22.1444,22.225,22.1175,22.2161,559899.0
2016-04-21 10:30:00,24.79,24.87,24.76,24.83,538523.0,22.2161,22.2877,22.1892,22.2519,538523.0
2016-04-21 11:00:00,24.83,24.86,24.75,24.78,441131.0,22.2519,22.2788,22.1802,22.2071,441131.0
2016-04-21 11:30:00,24.78,24.78,24.67,24.7,687677.0,22.2071,22.2071,22.1085,22.1354,687677.0
2016-04-21 12:00:00,24.7,24.73,24.69,24.71,207592.0,22.1354,22.1623,22.1264,22.1444,207592.0
2016-04-21 12:30:00,24.72,24.77,24.7,24.71,261641.0,22.1533,22.1981,22.1354,22.1444,261641.0
2016-04-21 13:00:00,24.71,24.76,24.71,24.74,326955.0,22.1444,22.1892,22.1444,22.1712,326955.0
2016-04-21 13:30:00,24.74,24.82,24.73,24.8,581803.0,22.1712,22.2429,22.1623,22.225,581803.0
2016-04-21 14:00:00,24.79,24.86,24.77,24.83,551496.0,22.2161,22.2788,22.1981,22.2519,551496.0
2016-04-21 14:30:00,24.83,24.83,24.67,24.71,661626.0,22.2519,22.2519,22.1085,22.1444,661626.0
2016-04-21 15:00:00,24.71,24.76,24.69,24.69,548805.0,22.1444,22.1892,22.1264,22.1264,548805.0
2016-04-21 15:30:00,24.69,24.74,24.68,24.7,1146873.0,22.1264,22.1712,22.1175,22.1354,1146873.0
2016-04-22 09:30:00,24.61,24.97,24.61,24.88,656347.0,22.0547,22.3774,22.0547,22.2967,656347.0
2016-04-22 10:00:00,24.87,24.9,24.65,24.67,412185.0,22.2877,22.3146,22.0906,22.1085,412185.0
2016-04-22 10:30:00,24.68,24.7,24.48,24.5,522218.0,22.1175,22.1354,21.9382,21.9562,522218.0
2016-04-22 11:00:00,24.51,24.58,24.49,24.52,377109.0,21.9651,22.0279,21.9472,21.9741,377109.0
2016-04-22 11:30:00,24.53,24.58,24.45,24.51,409368.0,21.9831,22.0279,21.9114,21.9651,409368.0
2016-04-22 12:00:00,24.52,24.53,24.43,24.48,417089.0,21.9741,21.9831,21.8934,21.9382,417089.0
2016-04-22 12:30:00,24.48,24.58,24.48,24.55,304952.0,21.9382,22.0279,21.9382,22.001,304952.0
2016-04-22 13:00:00,24.55,24.64,24.55,24.58,205822.0,22.001,22.0816,22.001,22.0279,205822.0
2016-04-22 13:30:00,24.58,24.63,24.49,24.5,489086.0,22.0279,22.0727,21.9472,21.9562,489086.0
2016-04-22 14:00:00,24.5,24.6,24.49,24.56,591742.0,21.9562,22.0458,21.9472,22.0099,591742.0
2016-04-22 14:30:00,24.56,24.56,24.5,24.52,436889.0,22.0099,22.0099,21.9562,21.9741,436889.0
2016-04-22 15:00:00,24.52,24.52,24.41,24.45,602609.0,21.9741,21.9741,21.8755,21.9114,602609.0
2016-04-22 15:30:00,24.45,24.51,24.37,24.4,3575116.0,21.9114,21.9651,21.8397,21.8665,3575116.0
2016-04-25 09:30:00,24.4,24.54,24.25,24.31,1109542.0,21.8665,21.992,21.7321,21.7859,1109542.0
2016-04-25 10:00:00,24.31,24.34,24.19,24.3,2070997.0,21.7859,21.8128,21.6784,21.7769,2070997.0
2016-04-25 10:30:00,24.3,24.31,24.2,24.25,1425393.0,21.7769,21.7859,21.6873,21.7321,1425393.0
2016-04-25 11:00:00,24.25,24.36,24.25,24.31,1014939.0,21.7321,21.8307,21.7321,21.7859,1014939.0
2016-04-25 11:30:00,24.3,24.34,24.28,24.31,777074.0,21.7769,21.8128,21.759,21.7859,777074.0
2016-04-25 12:00:00,24.31,24.33,24.27,24.28,532020.0,21.7859,21.8038,21.75,21.759,532020.0
2016-04-25 12:30:00,24.28,24.35,24.25,24.32,741582.0,21.759,21.8217,21.7321,21.7949,741582.0
2016-04-25 13:00:00,24.32,24.38,24.28,24.32,1069955.0,21.7949,21.8486,21.759,21.7949,1069955.0
2016-04-25 13:30:00,24.32,24.4,24.29,24.29,931828.0,21.7949,21.8665,21.768,21.768,931828.0
2016-04-25 14:00:00,24.29,24.34,24.25,24.3,602480.0,21.768,21.8128,21.7321,21.7769,602480.0
2016-04-25 14:30:00,24.3,24.31,24.25,24.26,665717.0,21.7769,21.7859,21.7321,21.7411,665717.0
2016-04-25 15:00:00,24.27,24.28,24.15,24.2,1030755.0,21.75,21.759,21.6425,21.6873,1030755.0
2016-04-25 15:30:00,24.2,24.26,24.17,24.22,2579849.0,21.6873,21.7411,21.6604,21.7052,2579849.0
2016-04-26 09:30:00,24.17,24.6,24.17,24.54,972507.0,21.6604,22.0458,21.6604,21.992,972507.0
2016-04-26 10:00:00,24.54,24.61,24.44,24.55,974141.0,21.992,22.0547,21.9024,22.001,974141.0
2016-04-26 10:30:00,24.54,24.72,24.54,24.6,1618604.0,21.992,22.1533,21.992,22.0458,1618604.0
2016-04-26 11:00:00,24.59,24.6,24.46,24.53,1164105.0,22.0368,22.0458,21.9203,21.9831,1164105.0
2016-04-26 11:30:00,24.53,24.6,24.48,24.53,861446.0,21.9831,22.0458,21.9382,21.9831,861446.0
2016-04-26 12:00:00,24.54,24.58,24.48,24.56,589166.0,21.992,22.0279,21.9382,22.0099,589166.0
2016-04-26 12:30:00,24.56,24.62,24.51,24.51,1273433.0,22.0099,22.0637,21.9651,21.9651,1273433.0
2016-04-26 13:00:00,24.52,24.61,24.48,24.6,428205.0,21.9741,22.0547,21.9382,22.0458,428205.0
2016-04-26 13:30:00,24.6,24.61,24.55,24.58,640622.0,22.0458,22.0547,22.001,22.0279,640622.0
2016-04-26 14:00:00,24.58,24.65,24.54,24.54,724780.0,22.0279,22.0906,21.992,21.992,724780.0
2016-04-26 14:30:00,24.54,24.59,24.52,24.54,1105199.0,21.992,22.0368,21.9741,21.992,1105199.0
2016-04-26 15:00:00,24.53,24.59,24.49,24.57,1108078.0,21.9831,22.0368,21.9472,22.0189,1108078.0
2016-04-26 15:30:00,24.56,24.62,24.47,24.52,3495757.0,22.0099,22.0637,21.9293,21.9741,3495757.0
2016-04-27 09:30:00,25.33,26.03,25.29,25.92,4376388.0,22.7,23.3273,22.6641,23.2287,4376388.0
2016-04-27 10:00:00,25.92,26.21,25.72,25.72,2741753.0,23.2287,23.4886,23.0495,23.0495,2741753.0
2016-04-27 10:30:00,25.72,25.8,25.51,25.61,2075977.0,23.0495,23.1212,22.8613,22.9509,2075977.0
2016-04-27 11:00:00,25.61,25.78,25.54,25.63,1401639.0,22.9509,23.1033,22.8882,22.9688,1401639.0
2016-04-27 11:30:00,25.64,25.66,25.4,25.44,1145720.0,22.9778,22.9957,22.7627,22.7986,1145720.0
2016-04-27 12:00:00,25.44,25.44,25.25,25.32,2083396.0,22.7986,22.7986,22.6283,22.691,2083396.0
2016-04-27 12:30:00,25.32,25.35,25.27,25.32,970952.0,22.691,22.7179,22.6462,22.691,970952.0
2016-04-27 13:00:00,25.32,25.37,25.24,25.27,1334515.0,22.691,22.7358,22.6193,22.6462,1334515.0
2016-04-27 13:30:00,25.27,25.29,25.21,25.27,809083.0,22.6462,22.6641,22.5924,22.6462,809083.0
2016-04-27 14:00:00,25.26,25.34,25.22,25.29,992183.0,22.6373,22.7089,22.6014,22.6641,992183.0
2016-04-27 14:30:00,25.28,25.3,25.19,25.28,1110636.0,22.6552,22.6731,22.5745,22.6552,1110636.0
2016-04-27 15:00:00,25.28,25.33,25.21,25.24,2682385.0,22.6552,22.7,22.5924,22.6193,2682385.0
2016-04-27 15:30:00,25.25,25.28,25.2,25.27,5112720.0,22.6283,22.6552,22.5835,22.6462,5112720.0
2016-04-28 09:30:00,25.09,25.31,25.0,25.18,867145.0,22.4849,22.6821,22.4043,22.5656,867145.0
2016-04-28 10:00:00,25.18,25.34,25.18,25.3,1147728.0,22.5656,22.7089,22.5656,22.6731,1147728.0
2016-04-28 10:30:00,25.3,25.32,25.24,25.28,581180.0,22.6731,22.691,22.6193,22.6552,581180.0
2016-04-28 11:00:00,25.28,25.32,25.2,25.21,501750.0,22.6552,22.691,22.5835,22.5924,501750.0
2016-04-28 11:30:00,25.22,25.26,25.16,25.16,392415.0,22.6014,22.6373,22.5476,22.5476,392415.0
2016-04-28 12:00:00,25.17,25.17,25.04,25.06,520042.0,22.5566,22.5566,22.4401,22.458,520042.0
2016-04-28 12:30:00,25.06,25.07,24.99,25.03,501198.0,22.458,22.467,22.3953,22.4311,501198.0
2016-04-28 13:00:00,25.03,25.03,24.95,24.98,814464.0,22.4311,22.4311,22.3594,22.3863,814464.0
2016-04-28 13:30:00,24.98,25.04,24.89,24.92,669392.0,22.3863,22.4401,22.3057,22.3326,669392.0
2016-04-28 14:00:00,24.92,24.97,24.88,24.96,832103.0,22.3326,22.3774,22.2967,22.3684,832103.0
2016-04-28 14:30:00,24.95,24.96,24.76,24.8,863147.0,22.3594,22.3684,22.1892,22.225,863147.0
2016-04-28 15:00:00,24.8,24.85,24.63,24.65,1261008.0,22.225,22.2698,22.0727,22.0906,1261008.0
2016-04-28 15:30:00,24.65,24.72,24.55,24.62,2168749.0,22.0906,22.1533,22.001,22.0637,2168749.0
2016-04-29 09:30:00,24.37,24.58,24.07,24.25,2890619.0,21.8397,22.0279,21.5708,21.7321,2890619.0
2016-04-29 10:00:00,24.25,24.47,24.16,24.24,1298647.0,21.7321,21.9293,21.6515,21.7232,1298647.0
2016-04-29 10:30:00,24.24,24.35,24.12,24.25,1079570.0,21.7232,21.8217,21.6156,21.7321,1079570.0
2016-04-29 11:00:00,24.24,24.25,24.07,24.08,968116.0,21.7232,21.7321,21.5708,21.5798,968116.0
2016-04-29 11:30:00,24.09,24.17,24.05,24.14,734318.0,21.5887,21.6604,21.5529,21.6335,734318.0
2016-04-29 12:00:00,24.14,24.19,24.08,24.12,520610.0,21.6335,21.6784,21.5798,21.6156,520610.0
2016-04-29 12:30:00,24.13,24.21,24.12,24.16,661380.0,21.6246,21.6963,21.6156,21.6515,661380.0
2016-04-29 13:00:00,24.16,24.31,24.15,24.26,749791.0,21.6515,21.7859,21.6425,21.7411,749791.0
2016-04-29 13:30:00,24.26,24.28,24.16,24.2,702509.0,21.7411,21.759,21.6515,21.6873,702509.0
2016-04-29 14:00:00,24.19,24.23,24.17,24.21,627153.0,21.6784,21.7142,21.6604,21.6963,627153.0
2016-04-29 14:30:00,24.21,24.24,24.16,24.21,572973.0,21.6963,21.7232,21.6515,21.6963,572973.0
2016-04-29 15:00:00,24.2,24.28,24.19,24.27,1194477.0,21.6873,21.759,21.6784,21.75,1194477.0
2016-04-29 15:30:00,24.27,24.43,24.25,24.43,3462313.0,21.75,21.8934,21.7321,21.8934,3462313.0
2016-05-02 09:30:00,24.18,24.36,24.06,24.25,1499742.0,21.6694,21.8307,21.5619,21.7321,1499742.0
2016-05-02 10:00:00,24.24,24.39,24.23,24.27,876868.0,21.7232,21.8576,21.7142,21.75,876868.0
2016-05-02 10:30:00,24.27,24.36,24.23,24.27,1162268.0,21.75,21.8307,21.7142,21.75,1162268.0
2016-05-02 11:00:00,24.27,24.36,24.26,24.34,682112.0,21.75,21.8307,21.7411,21.8128,682112.0
2016-05-02 11:30:00,24.34,24.38,24.27,24.29,524841.0,21.8128,21.8486,21.75,21.768,524841.0
2016-05-02 12:00:00,24.28,24.37,24.26,24.34,577409.0,21.759,21.8397,21.7411,21.8128,577409.0
2016-05-02 12:30:00,24.34,24.37,24.32,24.33,481681.0,21.8128,21.8397,21.7949,21.8038,481681.0
2016-05-02 13:00:00,24.33,24.34,24.28,24.31,419824.0,21.8038,21.8128,21.759,21.7859,419824.0
2016-05-02 13:30:00,24.31,24.33,24.26,24.29,295139.0,21.7859,21.8038,21.7411,21.768,295139.0
2016-05-02 14:00:00,24.28,24.34,24.27,24.29,657838.0,21.759,21.8128,21.75,21.768,657838.0
2016-05-02 14:30:00,24.28,24.33,24.26,24.3,582219.0,21.759,21.8038,21.7411,21.7769,582219.0
2016-05-02 15:00:00,24.3,24.35,24.29,24.3,408247.0,21.7769,21.8217,21.768,21.7769,408247.0
2016-05-02 15:30:00,24.3,24.32,24.25,24.27,1576061.0,21.7769,21.7949,21.7321,21.75,1576061.0
2016-05-03 09:30:00,24.07,24.25,24.03,24.08,1143653.0,21.5708,21.7321,21.535,21.5798,1143653.0
2016-05-03 10:00:00,24.08,24.08,23.93,24.0,760041.0,21.5798,21.5798,21.4454,21.5081,760041.0
2016-05-03 10:30:00,24.01,24.02,23.88,23.92,558628.0,21.517,21.526,21.4005,21.4364,558628.0
2016-05-03 11:00:00,23.92,24.0,23.88,23.97,426540.0,21.4364,21.5081,21.4005,21.4812,426540.0
2016-05-03 11:30:00,23.96,23.99,23.9,23.96,434088.0,21.4722,21.4991,21.4185,21.4722,434088.0
2016-05-03 12:00:00,23.97,23.99,23.93,23.98,379206.0,21.4812,21.4991,21.4454,21.4902,379206.0
2016-05-03 12:30:00,23.98,24.08,23.96,24.08,420176.0,21.4902,21.5798,21.4722,21.5798,420176.0
2016-05-03 13:00:00,24.08,24.08,24.04,24.07,442901.0,21.5798,21.5798,21.5439,21.5708,442901.0
2016-05-03 13:30:00,24.07,24.09,24.04,24.05,374066.0,21.5708,21.5887,21.5439,21.5529,374066.0
2016-05-03 14:00:00,24.05,24.06,23.99,24.0,388012.0,21.5529,21.5619,21.4991,21.5081,388012.0
2016-05-03 14:30:00,24.0,24.04,23.95,23.98,562041.0,21.5081,21.5439,21.4633,21.4902,562041.0
2016-05-03 15:00:00,23.98,24.01,23.93,23.98,612533.0,21.4902,21.517,21.4454,21.4902,612533.0
2016-05-03 15:30:00,23.98,24.0,23.92,23.98,1908404.0,21.4902,21.5081,21.4364,21.4902,1908404.0
2016-05-04 09:30:00,23.82,24.04,23.73,24.0,950526.0,21.3468,21.5439,21.2661,21.5081,950526.0
2016-05-04 10:00:00,24.0,24.04,23.88,23.91,525948.0,21.5081,21.5439,21.4005,21.4274,525948.0
2016-05-04 10:30:00,23.9,23.93,23.8,23.84,513559.0,21.4185,21.4454,21.3288,21.3647,513559.0
2016-05-04 11:00:00,23.85,23.87,23.75,23.77,669072.0,21.3737,21.3916,21.284,21.302,669072.0
2016-05-04 11:30:00,23.77,23.85,23.75,23.83,321974.0,21.302,21.3737,21.284,21.3557,321974.0
2016-05-04 12:00:00,23.84,23.85,23.77,23.77,373050.0,21.3647,21.3737,21.302,21.302,373050.0
2016-05-04 12:30:00,23.77,23.82,23.75,23.76,450083.0,21.302,21.3468,21.284,21.293,450083.0
2016-05-04 13:00:00,23.75,23.82,23.75,23.82,315086.0,21.284,21.3468,21.284,21.3468,315086.0
2016-05-04 13:30:00,23.82,23.83,23.76,23.78,242814.0,21.3468,21.3557,21.293,21.3109,242814.0
2016-05-04 14:00:00,23.78,23.87,23.73,23.85,487594.0,21.3109,21.3916,21.2661,21.3737,487594.0
2016-05-04 14:30:00,23.85,23.86,23.8,23.82,232323.0,21.3737,21.3826,21.3288,21.3468,232323.0
2016-05-04 15:00:00,23.82,23.83,23.77,23.8,432899.0,21.3468,21.3557,21.302,21.3288,432899.0
2016-05-04 15:30:00,23.8,23.86,23.78,23.8,1669982.0,21.3288,21.3826,21.3109,21.3288,1669982.0
2016-05-05 09:30:00,24.02,24.05,23.76,23.79,686395.0,21.526,21.5529,21.293,21.3199,686395.0
2016-05-05 10:00:00,23.79,23.92,23.78,23.8,487506.0,21.3199,21.4364,21.3109,21.3288,487506.0
2016-05-05 10:30:00,23.8,23.93,23.79,23.89,626296.0,21.3288,21.4454,21.3199,21.4095,626296.0
2016-05-05 11:00:00,23.9,23.94,23.83,23.84,646367.0,21.4185,21.4543,21.3557,21.3647,646367.0
2016-05-05 11:30:00,23.85,23.97,23.84,23.9,249497.0,21.3737,21.4812,21.3647,21.4185,249497.0
2016-05-05 12:00:00,23.89,23.96,23.89,23.95,404541.0,21.4095,21.4722,21.4095,21.4633,404541.0
2016-05-05 12:30:00,23.96,23.97,23.92,23.96,350408.0,21.4722,21.4812,21.4364,21.4722,350408.0
2016-05-05 13:00:00,23.95,23.96,23.83,23.86,402103.0,21.4633,21.4722,21.3557,21.3826,402103.0
2016-05-05 13:30:00,23.86,23.87,23.77,23.79,301682.0,21.3826,21.3916,21.302,21.3199,301682.0
2016-05-05 14:00:00,23.79,23.88,23.77,23.86,439115.0,21.3199,21.4005,21.302,21.3826,439115.0
2016-05-05 14:30:00,23.87,23.89,23.81,23.82,485782.0,21.3916,21.4095,21.3378,21.3468,485782.0
2016-05-05 15:00:00,23.81,23.91,23.8,23.88,562985.0,21.3378,21.4274,21.3288,21.4005,562985.0
2016-05-05 15:30:00,23.88,23.88,23.76,23.81,1350016.0,21.4005,21.4005,21.293,21.3378,1350016.0
2016-05-06 09:30:00,23.66,23.84,23.65,23.77,705865.0,21.2034,21.3647,21.1944,21.302,705865.0
2016-05-06 10:00:00,23.77,23.79,23.61,23.62,475578.0,21.302,21.3199,21.1586,21.1675,475578.0
2016-05-06 10:30:00,23.62,23.68,23.54,23.6,397312.0,21.1675,21.2213,21.0958,21.1496,397312.0
2016-05-06 11:00:00,23.6,23.69,23.59,23.65,433718.0,21.1496,21.2303,21.1407,21.1944,433718.0
2016-05-06 11:30:00,23.66,23.67,23.57,23.58,313979.0,21.2034,21.2123,21.1227,21.1317,313979.0
2016-05-06 12:00:00,23.58,23.63,23.55,23.63,366763.0,21.1317,21.1765,21.1048,21.1765,366763.0
2016-05-06 12:30:00,23.62,23.64,23.58,23.61,246684.0,21.1675,21.1855,21.1317,21.1586,246684.0
2016-05-06 13:00:00,23.62,23.67,23.59,23.65,333254.0,21.1675,21.2123,21.1407,21.1944,333254.0
2016-05-06 13:30:00,23.65,23.72,23.63,23.72,452126.0,21.1944,21.2572,21.1765,21.2572,452126.0
2016-05-06 14:00:00,23.73,23.77,23.69,23.75,613636.0,21.2661,21.302,21.2303,21.284,613636.0
2016-05-06 14:30:00,23.74,23.77,23.69,23.73,533139.0,21.2751,21.302,21.2303,21.2661,533139.0
2016-05-06 15:00:00,23.72,23.78,23.71,23.76,773740.0,21.2572,21.3109,21.2482,21.293,773740.0
2016-05-06 15:30:00,23.76,23.82,23.73,23.82,1305087.0,21.293,21.3468,21.2661,21.3468,1305087.0
2016-05-09 09:30:00,23.79,24.14,23.73,24.1,977685.0,21.3199,21.6335,21.2661,21.5977,977685.0
2016-05-09 10:00:00,24.11,24.13,23.98,24.01,436246.0,21.6067,21.6246,21.4902,21.517,436246.0
2016-05-09 10:30:00,24.02,24.09,23.97,24.08,357796.0,21.526,21.5887,21.4812,21.5798,357796.0
2016-05-09 11:00:00,24.08,24.14,24.03,24.08,538324.0,21.5798,21.6335,21.535,21.5798,538324.0
2016-05-09 11:30:00,24.07,24.08,24.0,24.06,523441.0,21.5708,21.5798,21.5081,21.5619,523441.0
2016-05-09 12:00:00,24.05,24.09,24.02,24.07,397470.0,21.5529,21.5887,21.526,21.5708,397470.0
2016-05-09 12:30:00,24.06,24.08,24.04,24.08,275033.0,21.5619,21.5798,21.5439,21.5798,275033.0
2016-05-09 13:00:00,24.08,24.13,24.03,24.05,388543.0,21.5798,21.6246,21.535,21.5529,388543.0
2016-05-09 13:30:00,24.05,24.08,24.02,24.05,236415.0,21.5529,21.5798,21.526,21.5529,236415.0
2016-05-09 14:00:00,24.05,24.1,24.0,24.08,351649.0,21.5529,21.5977,21.5081,21.5798,351649.0
2016-05-09 14:30:00,24.08,24.13,24.06,24.08,471578.0,21.5798,21.6246,21.5619,21.5798,471578.0
2016-05-09 15:00:00,24.09,24.1,24.03,24.04,544200.0,21.5887,21.5977,21.535,21.5439,544200.0
2016-05-09 15:30:00,24.04,24.05,24.0,24.02,932634.0,21.5439,21.5529,21.5081,21.526,932634.0
2016-05-10 09:30:00,24.04,24.14,23.95,24.04,1033527.0,21.5439,21.6335,21.4633,21.5439,1033527.0
2016-05-10 10:00:00,24.04,24.08,23.98,24.03,570612.0,21.5439,21.5798,21.4902,21.535,570612.0
2016-05-10 10:30:00,24.03,24.18,24.01,24.16,593731.0,21.535,21.6694,21.517,21.6515,593731.0
2016-05-10 11:00:00,24.16,24.19,24.13,24.15,641623.0,21.6515,21.6784,21.6246,21.6425,641623.0
2016-05-10 11:30:00,24.14,24.15,24.07,24.09,411077.0,21.6335,21.6425,21.5708,21.5887,411077.0
2016-05-10 12:00:00,24.1,24.11,24.08,24.09,294551.0,21.5977,21.6067,21.5798,21.5887,294551.0
2016-05-10 12:30:00,24.1,24.11,24.07,24.09,324704.0,21.5977,21.6067,21.5708,21.5887,324704.0
2016-05-10 13:00:00,24.08,24.13,24.06,24.13,344496.0,21.5798,21.6246,21.5619,21.6246,344496.0
2016-05-10 13:30:00,24.13,24.13,24.09,24.11,271941.0,21.6246,21.6246,21.5887,21.6067,271941.0
2016-05-10 14:00:00,24.11,24.14,24.11,24.13,308896.0,21.6067,21.6335,21.6067,21.6246,308896.0
2016-05-10 14:30:00,24.13,24.15,24.1,24.13,458433.0,21.6246,21.6425,21.5977,21.6246,458433.0
2016-05-10 15:00:00,24.12,24.2,24.11,24.2,323952.0,21.6156,21.6873,21.6067,21.6873,323952.0
2016-05-10 15:30:00,24.19,24.22,24.16,24.16,780602.0,21.6784,21.7052,21.6515,21.6515,780602.0
2016-05-11 09:30:00,24.11,24.18,24.09,24.14,444563.0,21.6067,21.6694,21.5887,21.6335,444563.0
2016-05-11 10:00:00,24.14,24.15,24.05,24.09,418591.0,21.6335,21.6425,21.5529,21.5887,418591.0
2016-05-11 10:30:00,24.1,24.12,24.02,24.05,665081.0,21.5977,21.6156,21.526,21.5529,665081.0
2016-05-11 11:00:00,24.04,24.04,23.98,24.02,837379.0,21.5439,21.5439,21.4902,21.526,837379.0
2016-05-11 11:30:00,24.02,24.03,23.92,23.94,334288.0,21.526,21.535,21.4364,21.4543,334288.0
2016-05-11 12:00:00,23.94,24.01,23.93,24.01,364259.0,21.4543,21.517,21.4454,21.517,364259.0
2016-05-11 12:30:00,24.01,24.01,23.94,23.95,322621.0,21.517,21.517,21.4543,21.4633,322621.0
2016-05-11 13:00:00,23.94,23.97,23.92,23.94,280361.0,21.4543,21.4812,21.4364,21.4543,280361.0
2016-05-11 13:30:00,23.94,23.94,23.91,23.94,329718.0,21.4543,21.4543,21.4274,21.4543,329718.0
2016-05-11 14:00:00,23.93,23.94,23.88,23.89,333853.0,21.4454,21.4543,21.4005,21.4095,333853.0
2016-05-11 14:30:00,23.89,23.9,23.75,23.76,545921.0,21.4095,21.4185,21.284,21.293,545921.0
2016-05-11 15:00:00,23.77,23.85,23.75,23.83,527874.0,21.302,21.3737,21.284,21.3557,527874.0
2016-05-11 15:30:00,23.83,23.85,23.74,23.75,1283107.0,21.3557,21.3737,21.2751,21.284,1283107.0
2016-05-12 09:30:00,23.91,23.92,23.72,23.72,753325.0,21.4274,21.4364,21.2572,21.2572,753325.0
2016-05-12 10:00:00,23.72,23.78,23.67,23.67,628065.0,21.2572,21.3109,21.2123,21.2123,628065.0
2016-05-12 10:30:00,23.68,23.68,23.55,23.6,696347.0,21.2213,21.2213,21.1048,21.1496,696347.0
2016-05-12 11:00:00,23.6,23.61,23.5,23.57,916517.0,21.1496,21.1586,21.06,21.1227,916517.0
2016-05-12 11:30:00,23.58,23.61,23.57,23.58,504645.0,21.1317,21.1586,21.1227,21.1317,504645.0
2016-05-12 12:00:00,23.58,23.6,23.55,23.59,407244.0,21.1317,21.1496,21.1048,21.1407,407244.0
2016-05-12 12:30:00,23.6,23.6,23.5,23.54,463119.0,21.1496,21.1496,21.06,21.0958,463119.0
2016-05-12 13:00:00,23.55,23.6,23.54,23.55,502309.0,21.1048,21.1496,21.0958,21.1048,502309.0
2016-05-12 13:30:00,23.55,23.58,23.51,23.58,472919.0,21.1048,21.1317,21.069,21.1317,472919.0
2016-05-12 14:00:00,23.58,23.67,23.57,23.67,590357.0,21.1317,21.2123,21.1227,21.2123,590357.0
2016-05-12 14:30:00,23.66,23.71,23.65,23.69,406055.0,21.2034,21.2482,21.1944,21.2303,406055.0
2016-05-12 15:00:00,23.7,23.7,23.64,23.66,295627.0,21.2392,21.2392,21.1855,21.2034,295627.0
2016-05-12 15:30:00,23.65,23.66,23.56,23.59,1072609.0,21.1944,21.2034,21.1138,21.1407,1072609.0
2016-05-13 09:30:00,23.65,23.93,23.6,23.75,1299414.0,21.1944,21.4454,21.1496,21.284,1299414.0
2016-05-13 10:00:00,23.76,23.85,23.68,23.75,564028.0,21.293,21.3737,21.2213,21.284,564028.0
2016-05-13 10:30:00,23.75,23.77,23.67,23.69,399775.0,21.284,21.302,21.2123,21.2303,399775.0
2016-05-13 11:00:00,23.69,23.78,23.67,23.74,691293.0,21.2303,21.3109,21.2123,21.2751,691293.0
2016-05-13 11:30:00,23.75,23.75,23.7,23.71,203431.0,21.284,21.284,21.2392,21.2482,203431.0
2016-05-13 12:00:00,23.71,23.8,23.7,23.77,273544.0,21.2482,21.3288,21.2392,21.302,273544.0
2016-05-13 12:30:00,23.77,23.78,23.71,23.72,157265.0,21.302,21.3109,21.2482,21.2572,157265.0
2016-05-13 13:00:00,23.71,23.78,23.7,23.73,251329.0,21.2482,21.3109,21.2392,21.2661,251329.0
2016-05-13 13:30:00,23.73,23.84,23.73,23.82,829616.0,21.2661,21.3647,21.2661,21.3468,829616.0
2016-05-13 14:00:00,23.82,23.9,23.8,23.85,498246.0,21.3468,21.4185,21.3288,21.3737,498246.0
2016-05-13 14:30:00,23.85,23.85,23.75,23.84,532839.0,21.3737,21.3737,21.284,21.3647,532839.0
2016-05-13 15:00:00,23.83,23.88,23.8,23.86,410857.0,21.3557,21.4005,21.3288,21.3826,410857.0
2016-05-13 15:30:00,23.86,23.86,23.77,23.79,1297169.0,21.3826,21.3826,21.302,21.3199,1297169.0
2016-05-16 09:30:00,23.68,23.88,23.6,23.73,442416.0,21.2213,21.4005,21.1496,21.2661,442416.0
2016-05-16 10:00:00,23.73,23.79,23.7,23.73,233235.0,21.2661,21.3199,21.2392,21.2661,233235.0
2016-05-16 10:30:00,23.73,23.79,23.71,23.77,211402.0,21.2661,21.3199,21.2482,21.302,211402.0
2016-05-16 11:00:00,23.77,23.81,23.73,23.75,272844.0,21.302,21.3378,21.2661,21.284,272844.0
2016-05-16 11:30:00,23.75,23.75,23.71,23.75,438294.0,21.284,21.284,21.2482,21.284,438294.0
2016-05-16 12:00:00,23.75,23.75,23.69,23.69,167287.0,21.284,21.284,21.2303,21.2303,167287.0
2016-05-16 12:30:00,23.7,23.71,23.63,23.65,505652.0,21.2392,21.2482,21.1765,21.1944,505652.0
2016-05-16 13:00:00,23.65,23.79,23.63,23.78,439148.0,21.1944,21.3199,21.1765,21.3109,439148.0
2016-05-16 13:30:00,23.79,23.8,23.73,23.8,201463.0,21.3199,21.3288,21.2661,21.3288,201463.0
2016-05-16 14:00:00,23.8,23.87,23.79,23.86,216653.0,21.3288,21.3916,21.3199,21.3826,216653.0
2016-05-16 14:30:00,23.87,23.87,23.83,23.87,192359.0,21.3916,21.3916,21.3557,21.3916,192359.0
2016-05-16 15:00:00,23.87,23.88,23.83,23.87,348798.0,21.3916,21.4005,21.3557,21.3916,348798.0
2016-05-16 15:30:00,23.86,23.87,23.78,23.8,658020.0,21.3826,21.3916,21.3109,21.3288,658020.0
2016-05-17 09:30:00,23.64,23.8,23.6,23.74,638939.0,21.1855,21.3288,21.1496,21.2751,638939.0
2016-05-17 10:00:00,23.74,23.74,23.56,23.59,421871.0,21.2751,21.2751,21.1138,21.1407,421871.0
2016-05-17 10:30:00,23.58,23.63,23.56,23.59,303167.0,21.1317,21.1765,21.1138,21.1407,303167.0
2016-05-17 11:00:00,23.59,23.59,23.47,23.48,684184.0,21.1407,21.1407,21.0331,21.0421,684184.0
2016-05-17 11:30:00,23.48,23.51,23.45,23.5,281339.0,21.0421,21.069,21.0152,21.06,281339.0
2016-05-17 12:00:00,23.51,23.51,23.37,23.37,536645.0,21.069,21.069,20.9435,20.9435,536645.0
2016-05-17 12:30:00,23.37,23.44,23.35,23.43,534614.0,20.9435,21.0062,20.9256,20.9973,534614.0
2016-05-17 13:00:00,23.43,23.5,23.42,23.49,345700.0,20.9973,21.06,20.9883,21.051,345700.0
2016-05-17 13:30:00,23.49,23.5,23.36,23.37,360290.0,21.051,21.06,20.9345,20.9435,360290.0
2016-05-17 14:00:00,23.37,23.38,23.18,23.24,998064.0,20.9435,20.9525,20.7732,20.827,998064.0
2016-05-17 14:30:00,23.24,23.32,23.22,23.31,680787.0,20.827,20.8987,20.8091,20.8897,680787.0
2016-05-17 15:00:00,23.31,23.36,23.23,23.27,434346.0,20.8897,20.9345,20.818,20.8539,434346.0
2016-05-17 15:30:00,23.27,23.32,23.25,23.27,1325506.0,20.8539,20.8987,20.836,20.8539,1325506.0
2016-05-18 09:30:00,23.31,23.53,23.22,23.51,685930.0,20.8897,21.0869,20.8091,21.069,685930.0
2016-05-18 10:00:00,23.52,23.67,23.51,23.66,630669.0,21.0779,21.2123,21.069,21.2034,630669.0
2016-05-18 10:30:00,23.66,23.67,23.56,23.59,436577.0,21.2034,21.2123,21.1138,21.1407,436577.0
2016-05-18 11:00:00,23.59,23.64,23.57,23.6,559635.0,21.1407,21.1855,21.1227,21.1496,559635.0
2016-05-18 11:30:00,23.6,23.79,23.6,23.73,1160529.0,21.1496,21.3199,21.1496,21.2661,1160529.0
2016-05-18 12:00:00,23.72,23.75,23.66,23.72,386072.0,21.2572,21.284,21.2034,21.2572,386072.0
2016-05-18 12:30:00,23.71,23.81,23.69,23.8,346582.0,21.2482,21.3378,21.2303,21.3288,346582.0
2016-05-18 13:00:00,23.8,23.85,23.74,23.75,380776.0,21.3288,21.3737,21.2751,21.284,380776.0
2016-05-18 13:30:00,23.75,23.81,23.75,23.8,386479.0,21.284,21.3378,21.284,21.3288,386479.0
2016-05-18 14:00:00,23.79,23.8,23.58,23.59,793383.0,21.3199,21.3288,21.1317,21.1407,793383.0
2016-05-18 14:30:00,23.58,23.68,23.52,23.66,492545.0,21.1317,21.2213,21.0779,21.2034,492545.0
2016-05-18 15:00:00,23.67,23.74,23.6,23.61,550683.0,21.2123,21.2751,21.1496,21.1586,550683.0
2016-05-18 15:30:00,23.61,23.71,23.6,23.69,1056889.0,21.1586,21.2482,21.1496,21.2303,1056889.0
2016-05-19 09:30:00,23.59,23.67,23.46,23.46,485122.0,21.1407,21.2123,21.0242,21.0242,485122.0
2016-05-19 10:00:00,23.47,23.51,23.36,23.41,390827.0,21.0331,21.069,20.9345,20.9793,390827.0
2016-05-19 10:30:00,23.41,23.49,23.39,23.46,556915.0,20.9793,21.051,20.9614,21.0242,556915.0
2016-05-19 11:00:00,23.46,23.47,23.31,23.33,332421.0,21.0242,21.0331,20.8897,20.9076,332421.0
2016-05-19 11:30:00,23.33,23.37,23.25,23.35,461639.0,20.9076,20.9435,20.836,20.9256,461639.0
2016-05-19 12:00:00,23.36,23.38,23.3,23.32,203023.0,20.9345,20.9525,20.8808,20.8987,203023.0
2016-05-19 12:30:00,23.32,23.4,23.31,23.37,349251.0,20.8987,20.9704,20.8897,20.9435,349251.0
2016-05-19 13:00:00,23.36,23.42,23.34,23.41,193297.0,20.9345,20.9883,20.9166,20.9793,193297.0
2016-05-19 13:30:00,23.41,23.43,23.35,23.36,189583.0,20.9793,20.9973,20.9256,20.9345,189583.0
2016-05-19 14:00:00,23.35,23.43,23.35,23.42,215841.0,20.9256,20.9973,20.9256,20.9883,215841.0
2016-05-19 14:30:00,23.42,23.42,23.32,23.32,209973.0,20.9883,20.9883,20.8987,20.8987,209973.0
2016-05-19 15:00:00,23.33,23.42,23.32,23.37,323179.0,20.9076,20.9883,20.8987,20.9435,323179.0
2016-05-19 15:30:00,23.37,23.44,23.36,23.42,635778.0,20.9435,21.0062,20.9345,20.9883,635778.0
2016-05-20 09:30:00,23.43,23.73,23.31,23.71,900125.0,20.9973,21.2661,20.8897,21.2482,900125.0
2016-05-20 10:00:00,23.71,23.76,23.68,23.69,514670.0,21.2482,21.293,21.2213,21.2303,514670.0
2016-05-20 10:30:00,23.7,23.71,23.66,23.69,264069.0,21.2392,21.2482,21.2034,21.2303,264069.0
2016-05-20 11:00:00,23.68,23.73,23.67,23.71,328444.0,21.2213,21.2661,21.2123,21.2482,328444.0
2016-05-20 11:30:00,23.71,23.75,23.68,23.71,356508.0,21.2482,21.284,21.2213,21.2482,356508.0
2016-05-20 12:00:00,23.71,23.72,23.67,23.7,409821.0,21.2482,21.2572,21.2123,21.2392,409821.0
2016-05-20 12:30:00,23.7,23.73,23.67,23.68,216756.0,21.2392,21.2661,21.2123,21.2213,216756.0
2016-05-20 13:00:00,23.68,23.69,23.64,23.66,331112.0,21.2213,21.2303,21.1855,21.2034,331112.0
2016-05-20 13:30:00,23.65,23.71,23.63,23.69,207895.0,21.1944,21.2482,21.1765,21.2303,207895.0
2016-05-20 14:00:00,23.69,23.73,23.67,23.73,212435.0,21.2303,21.2661,21.2123,21.2661,212435.0
2016-05-20 14:30:00,23.73,23.74,23.66,23.69,367212.0,21.2661,21.2751,21.2034,21.2303,367212.0
2016-05-20 15:00:00,23.69,23.7,23.64,23.66,251406.0,21.2303,21.2392,21.1855,21.2034,251406.0
2016-05-20 15:30:00,23.65,23.69,23.64,23.66,1202486.0,21.1944,21.2303,21.1855,21.2034,1202486.0
2016-05-23 09:30:00,23.58,23.75,23.34,23.75,631989.0,21.1317,21.284,20.9166,21.284,631989.0
2016-05-23 10:00:00,23.75,23.82,23.73,23.74,512543.0,21.284,21.3468,21.2661,21.2751,512543.0
2016-05-23 10:30:00,23.74,23.76,23.62,23.64,429225.0,21.2751,21.293,21.1675,21.1855,429225.0
2016-05-23 11:00:00,23.65,23.66,23.61,23.61,243873.0,21.1944,21.2034,21.1586,21.1586,243873.0
2016-05-23 11:30:00,23.61,23.63,23.54,23.55,257524.0,21.1586,21.1765,21.0958,21.1048,257524.0
2016-05-23 12:00:00,23.55,23.57,23.5,23.53,208800.0,21.1048,21.1227,21.06,21.0869,208800.0
2016-05-23 12:30:00,23.53,23.58,23.52,23.56,276923.0,21.0869,21.1317,21.0779,21.1138,276923.0
2016-05-23 13:00:00,23.56,23.58,23.56,23.57,142926.0,21.1138,21.1317,21.1138,21.1227,142926.0
2016-05-23 13:30:00,23.58,23.58,23.5,23.54,205812.0,21.1317,21.1317,21.06,21.0958,205812.0
2016-05-23 14:00:00,23.54,23.6,23.52,23.59,265610.0,21.0958,21.1496,21.0779,21.1407,265610.0
2016-05-23 14:30:00,23.58,23.6,23.52,23.54,216632.0,21.1317,21.1496,21.0779,21.0958,216632.0
2016-05-23 15:00:00,23.54,23.54,23.49,23.49,251192.0,21.0958,21.0958,21.051,21.051,251192.0
2016-05-23 15:30:00,23.5,23.52,23.44,23.46,629117.0,21.06,21.0779,21.0062,21.0242,629117.0
2016-05-24 09:30:00,23.64,24.18,23.64,24.06,1379303.0,21.1855,21.6694,21.1855,21.5619,1379303.0
2016-05-24 10:00:00,24.07,24.18,23.95,24.07,1027300.0,21.5708,21.6694,21.4633,21.5708,1027300.0
2016-05-24 10:30:00,24.07,24.12,24.01,24.04,367535.0,21.5708,21.6156,21.517,21.5439,367535.0
2016-05-24 11:00:00,24.05,24.09,24.01,24.06,337102.0,21.5529,21.5887,21.517,21.5619,337102.0
2016-05-24 11:30:00,24.05,24.09,24.01,24.08,346586.0,21.5529,21.5887,21.517,21.5798,346586.0
2016-05-24 12:00:00,24.08,24.08,24.02,24.04,271333.0,21.5798,21.5798,21.526,21.5439,271333.0
2016-05-24 12:30:00,24.04,24.07,24.01,24.06,227926.0,21.5439,21.5708,21.517,21.5619,227926.0
2016-05-24 13:00:00,24.06,24.08,24.01,24.08,260150.0,21.5619,21.5798,21.517,21.5798,260150.0
2016-05-24 13:30:00,24.08,24.09,24.02,24.04,256959.0,21.5798,21.5887,21.526,21.5439,256959.0
2016-05-24 14:00:00,24.04,24.1,24.04,24.07,296927.0,21.5439,21.5977,21.5439,21.5708,296927.0
2016-05-24 14:30:00,24.07,24.1,24.05,24.06,245573.0,21.5708,21.5977,21.5529,21.5619,245573.0
2016-05-24 15:00:00,24.06,24.12,24.05,24.1,414286.0,21.5619,21.6156,21.5529,21.5977,414286.0
2016-05-24 15:30:00,24.1,24.1,24.05,24.06,985176.0,21.5977,21.5977,21.5529,21.5619,985176.0
2016-05-25 09:30:00,23.91,24.1,23.89,24.08,741259.0,21.4274,21.5977,21.4095,21.5798,741259.0
2016-05-25 10:00:00,24.08,24.15,24.05,24.11,439258.0,21.5798,21.6425,21.5529,21.6067,439258.0
2016-05-25 10:30:00,24.12,24.15,24.07,24.1,387791.0,21.6156,21.6425,21.5708,21.5977,387791.0
2016-05-25 11:00:00,24.11,24.13,24.09,24.12,349621.0,21.6067,21.6246,21.5887,21.6156,349621.0
2016-05-25 11:30:00,24.12,24.15,24.09,24.14,290858.0,21.6156,21.6425,21.5887,21.6335,290858.0
2016-05-25 12:00:00,24.14,24.17,24.11,24.13,271241.0,21.6335,21.6604,21.6067,21.6246,271241.0
2016-05-25 12:30:00,24.13,24.15,24.09,24.11,226171.0,21.6246,21.6425,21.5887,21.6067,226171.0
2016-05-25 13:00:00,24.11,24.2,24.1,24.17,296254.0,21.6067,21.6873,21.5977,21.6604,296254.0
2016-05-25 13:30:00,24.17,24.2,24.15,24.16,277875.0,21.6604,21.6873,21.6425,21.6515,277875.0
2016-05-25 14:00:00,24.16,24.17,24.11,24.11,243784.0,21.6515,21.6604,21.6067,21.6067,243784.0
2016-05-25 14:30:00,24.11,24.13,24.05,24.05,460558.0,21.6067,21.6246,21.5529,21.5529,460558.0
2016-05-25 15:00:00,24.05,24.1,24.01,24.1,336674.0,21.5529,21.5977,21.517,21.5977,336674.0
2016-05-25 15:30:00,24.1,24.1,24.03,24.03,848630.0,21.5977,21.5977,21.535,21.535,848630.0
2016-05-26 09:30:00,23.96,24.13,23.86,24.01,868673.0,21.4722,21.6246,21.3826,21.517,868673.0
2016-05-26 10:00:00,24.01,24.06,24.01,24.05,238787.0,21.517,21.5619,21.517,21.5529,238787.0
2016-05-26 10:30:00,24.05,24.1,24.04,24.07,256559.0,21.5529,21.5977,21.5439,21.5708,256559.0
2016-05-26 11:00:00,24.07,24.08,24.0,24.08,351792.0,21.5708,21.5798,21.5081,21.5798,351792.0
2016-05-26 11:30:00,24.07,24.11,24.05,24.11,218037.0,21.5708,21.6067,21.5529,21.6067,218037.0
2016-05-26 12:00:00,24.1,24.11,24.06,24.07,192847.0,21.5977,21.6067,21.5619,21.5708,192847.0
2016-05-26 12:30:00,24.07,24.1,24.04,24.08,165709.0,21.5708,21.5977,21.5439,21.5798,165709.0
2016-05-26 13:00:00,24.08,24.11,24.07,24.09,184204.0,21.5798,21.6067,21.5708,21.5887,184204.0
2016-05-26 13:30:00,24.1,24.11,24.07,24.08,148089.0,21.5977,21.6067,21.5708,21.5798,148089.0
2016-05-26 14:00:00,24.07,24.1,24.07,24.1,256897.0,21.5708,21.5977,21.5708,21.5977,256897.0
2016-05-26 14:30:00,24.1,24.11,24.07,24.09,197463.0,21.5977,21.6067,21.5708,21.5887,197463.0
2016-05-26 15:00:00,24.1,24.11,24.09,24.1,240792.0,21.5977,21.6067,21.5887,21.5977,240792.0
2016-05-26 15:30:00,24.1,24.13,24.08,24.13,833244.0,21.5977,21.6246,21.5798,21.6246,833244.0
2016-05-27 09:30:00,24.17,24.4,24.15,24.31,671799.0,21.6604,21.8665,21.6425,21.7859,671799.0
2016-05-27 10:00:00,24.32,24.37,24.24,24.29,410051.0,21.7949,21.8397,21.7232,21.768,410051.0
2016-05-27 10:30:00,24.29,24.35,24.27,24.29,373557.0,21.768,21.8217,21.75,21.768,373557.0
2016-05-27 11:00:00,24.29,24.3,24.24,24.26,509674.0,21.768,21.7769,21.7232,21.7411,509674.0
2016-05-27 11:30:00,24.26,24.28,24.18,24.22,831685.0,21.7411,21.759,21.6694,21.7052,831685.0
2016-05-27 12:00:00,24.22,24.33,24.2,24.32,738634.0,21.7052,21.8038,21.6873,21.7949,738634.0
2016-05-27 12:30:00,24.32,24.33,24.26,24.28,430593.0,21.7949,21.8038,21.7411,21.759,430593.0
2016-05-27 13:00:00,24.28,24.34,24.27,24.32,285520.0,21.759,21.8128,21.75,21.7949,285520.0
2016-05-27 13:30:00,24.31,24.34,24.28,24.29,548961.0,21.7859,21.8128,21.759,21.768,548961.0
2016-05-27 14:00:00,24.29,24.33,24.26,24.29,368600.0,21.768,21.8038,21.7411,21.768,368600.0
2016-05-27 14:30:00,24.3,24.36,24.29,24.3,414415.0,21.7769,21.8307,21.768,21.7769,414415.0
2016-05-27 15:00:00,24.3,24.38,24.3,24.34,550552.0,21.7769,21.8486,21.7769,21.8128,550552.0
2016-05-27 15:30:00,24.34,24.36,24.33,24.36,1098774.0,21.8128,21.8307,21.8038,21.8307,1098774.0
2016-05-31 09:30:00,24.29,24.62,24.24,24.5,892420.0,21.768,22.0637,21.7232,21.9562,892420.0
2016-05-31 10:00:00,24.5,24.55,24.48,24.5,355110.0,21.9562,22.001,21.9382,21.9562,355110.0
2016-05-31 10:30:00,24.49,24.52,24.46,24.51,303485.0,21.9472,21.9741,21.9203,21.9651,303485.0
2016-05-31 11:00:00,24.51,24.53,24.48,24.49,506131.0,21.9651,21.9831,21.9382,21.9472,506131.0
2016-05-31 11:30:00,24.48,24.51,24.45,24.46,257359.0,21.9382,21.9651,21.9114,21.9203,257359.0
2016-05-31 12:00:00,24.45,24.5,24.45,24.5,237606.0,21.9114,21.9562,21.9114,21.9562,237606.0
2016-05-31 12:30:00,24.5,24.51,24.41,24.42,390413.0,21.9562,21.9651,21.8755,21.8845,390413.0
2016-05-31 13:00:00,24.41,24.46,24.38,24.45,385235.0,21.8755,21.9203,21.8486,21.9114,385235.0
2016-05-31 13:30:00,24.46,24.46,24.41,24.43,245476.0,21.9203,21.9203,21.8755,21.8934,245476.0
2016-05-31 14:00:00,24.44,24.44,24.34,24.4,420947.0,21.9024,21.9024,21.8128,21.8665,420947.0
2016-05-31 14:30:00,24.4,24.44,24.38,24.43,549395.0,21.8665,21.9024,21.8486,21.8934,549395.0
2016-05-31 15:00:00,24.44,24.44,24.36,24.4,770868.0,21.9024,21.9024,21.8307,21.8665,770868.0
2016-05-31 15:30:00,24.41,24.5,24.4,24.46,2595904.0,21.8755,21.9562,21.8665,21.9203,2595904.0
2016-06-01 09:30:00,24.43,24.44,24.31,24.34,619194.0,21.8934,21.9024,21.7859,21.8128,619194.0
2016-06-01 10:00:00,24.34,24.4,24.29,24.29,393932.0,21.8128,21.8665,21.768,21.768,393932.0
2016-06-01 10:30:00,24.29,24.34,24.27,24.28,247632.0,21.768,21.8128,21.75,21.759,247632.0
2016-06-01 11:00:00,24.29,24.34,24.25,24.27,310996.0,21.768,21.8128,21.7321,21.75,310996.0
2016-06-01 11:30:00,24.27,24.27,24.2,24.2,378998.0,21.75,21.75,21.6873,21.6873,378998.0
2016-06-01 12:00:00,24.2,24.25,24.2,24.21,380508.0,21.6873,21.7321,21.6873,21.6963,380508.0
2016-06-01 12:30:00,24.21,24.3,24.19,24.29,580718.0,21.6963,21.7769,21.6784,21.768,580718.0
2016-06-01 13:00:00,24.29,24.29,24.2,24.21,596274.0,21.768,21.768,21.6873,21.6963,596274.0
2016-06-01 13:30:00,24.2,24.21,24.1,24.1,418312.0,21.6873,21.6963,21.5977,21.5977,418312.0
2016-06-01 14:00:00,24.1,24.19,24.08,24.17,427589.0,21.5977,21.6784,21.5798,21.6604,427589.0
2016-06-01 14:30:00,24.16,24.17,24.13,24.14,405109.0,21.6515,21.6604,21.6246,21.6335,405109.0
2016-06-01 15:00:00,24.15,24.15,24.08,24.1,480404.0,21.6425,21.6425,21.5798,21.5977,480404.0
2016-06-01 15:30:00,24.1,24.11,24.04,24.07,1371737.0,21.5977,21.6067,21.5439,21.5708,1371737.0
2016-06-02 09:30:00,24.15,24.18,23.92,23.96,969417.0,21.6425,21.6694,21.4364,21.4722,969417.0
2016-06-02 10:00:00,23.96,24.04,23.88,24.0,1149254.0,21.4722,21.5439,21.4005,21.5081,1149254.0
2016-06-02 10:30:00,24.0,24.09,23.99,24.07,867177.0,21.5081,21.5887,21.4991,21.5708,867177.0
2016-06-02 11:00:00,24.07,24.1,24.04,24.07,593191.0,21.5708,21.5977,21.5439,21.5708,593191.0
2016-06-02 11:30:00,24.07,24.1,24.07,24.08,264062.0,21.5708,21.5977,21.5708,21.5798,264062.0
2016-06-02 12:00:00,24.09,24.09,24.0,24.0,266191.0,21.5887,21.5887,21.5081,21.5081,266191.0
2016-06-02 12:30:00,24.01,24.05,23.98,24.02,394546.0,21.517,21.5529,21.4902,21.526,394546.0
2016-06-02 13:00:00,24.02,24.05,23.99,24.0,430820.0,21.526,21.5529,21.4991,21.5081,430820.0
2016-06-02 13:30:00,24.01,24.13,24.0,24.11,571327.0,21.517,21.6246,21.5081,21.6067,571327.0
2016-06-02 14:00:00,24.11,24.27,24.09,24.21,1228200.0,21.6067,21.75,21.5887,21.6963,1228200.0
2016-06-02 14:30:00,24.21,24.24,24.16,24.21,497189.0,21.6963,21.7232,21.6515,21.6963,497189.0
2016-06-02 15:00:00,24.21,24.27,24.18,24.26,757158.0,21.6963,21.75,21.6694,21.7411,757158.0
2016-06-02 15:30:00,24.27,24.27,24.21,24.25,1013070.0,21.75,21.75,21.6963,21.7321,1013070.0
2016-06-03 09:30:00,24.18,24.25,23.8,23.86,829906.0,21.6694,21.7321,21.3288,21.3826,829906.0
2016-06-03 10:00:00,23.85,23.86,23.77,23.82,441463.0,21.3737,21.3826,21.302,21.3468,441463.0
2016-06-03 10:30:00,23.81,23.84,23.75,23.78,618190.0,21.3378,21.3647,21.284,21.3109,618190.0
2016-06-03 11:00:00,23.78,23.81,23.74,23.76,361248.0,21.3109,21.3378,21.2751,21.293,361248.0
2016-06-03 11:30:00,23.77,23.86,23.75,23.85,310073.0,21.302,21.3826,21.284,21.3737,310073.0
2016-06-03 12:00:00,23.85,23.87,23.81,23.83,213683.0,21.3737,21.3916,21.3378,21.3557,213683.0
2016-06-03 12:30:00,23.83,23.86,23.8,23.8,300933.0,21.3557,21.3826,21.3288,21.3288,300933.0
2016-06-03 13:00:00,23.8,23.86,23.8,23.84,268840.0,21.3288,21.3826,21.3288,21.3647,268840.0
2016-06-03 13:30:00,23.85,23.91,23.84,23.88,348031.0,21.3737,21.4274,21.3647,21.4005,348031.0
2016-06-03 14:00:00,23.88,23.91,23.87,23.91,272643.0,21.4005,21.4274,21.3916,21.4274,272643.0
2016-06-03 14:30:00,23.91,24.0,23.9,23.99,285437.0,21.4274,21.5081,21.4185,21.4991,285437.0
2016-06-03 15:00:00,23.98,23.99,23.94,23.97,248300.0,21.4902,21.4991,21.4543,21.4812,248300.0
2016-06-03 15:30:00,23.97,24.01,23.97,23.98,710662.0,21.4812,21.517,21.4812,21.4902,710662.0
2016-06-06 09:30:00,23.98,24.1,23.95,24.01,655641.0,21.4902,21.5977,21.4633,21.517,655641.0
2016-06-06 10:00:00,24.01,24.06,23.94,23.95,510767.0,21.517,21.5619,21.4543,21.4633,510767.0
2016-06-06 10:30:00,23.96,24.0,23.95,23.96,271310.0,21.4722,21.5081,21.4633,21.4722,271310.0
2016-06-06 11:00:00,23.96,24.0,23.93,23.94,447571.0,21.4722,21.5081,21.4454,21.4543,447571.0
2016-06-06 11:30:00,23.95,23.96,23.92,23.93,285377.0,21.4633,21.4722,21.4364,21.4454,285377.0
2016-06-06 12:00:00,23.93,23.96,23.92,23.94,233823.0,21.4454,21.4722,21.4364,21.4543,233823.0
2016-06-06 12:30:00,23.93,23.98,23.87,23.89,289914.0,21.4454,21.4902,21.3916,21.4095,289914.0
2016-06-06 13:00:00,23.89,23.95,23.88,23.95,259142.0,21.4095,21.4633,21.4005,21.4633,259142.0
2016-06-06 13:30:00,23.95,23.97,23.93,23.96,178464.0,21.4633,21.4812,21.4454,21.4722,178464.0
2016-06-06 14:00:00,23.97,24.0,23.96,23.97,240553.0,21.4812,21.5081,21.4722,21.4812,240553.0
2016-06-06 14:30:00,23.98,24.0,23.87,23.88,781278.0,21.4902,21.5081,21.3916,21.4005,781278.0
2016-06-06 15:00:00,23.88,24.0,23.87,24.0,698447.0,21.4005,21.5081,21.3916,21.5081,698447.0
2016-06-06 15:30:00,23.99,24.03,23.99,23.99,1228204.0,21.4991,21.535,21.4991,21.4991,1228204.0
2016-06-07 09:30:00,24.16,24.36,24.13,24.23,819747.0,21.6515,21.8307,21.6246,21.7142,819747.0
2016-06-07 10:00:00,24.23,24.26,24.12,24.13,543359.0,21.7142,21.7411,21.6156,21.6246,543359.0
2016-06-07 10:30:00,24.13,24.17,24.11,24.16,392133.0,21.6246,21.6604,21.6067,21.6515,392133.0
2016-06-07 11:00:00,24.17,24.27,24.16,24.27,934119.0,21.6604,21.75,21.6515,21.75,934119.0
2016-06-07 11:30:00,24.28,24.31,24.24,24.25,379496.0,21.759,21.7859,21.7232,21.7321,379496.0
2016-06-07 12:00:00,24.26,24.28,24.22,24.24,684415.0,21.7411,21.759,21.7052,21.7232,684415.0
2016-06-07 12:30:00,24.23,24.3,24.23,24.27,973761.0,21.7142,21.7769,21.7142,21.75,973761.0
2016-06-07 13:00:00,24.27,24.28,24.24,24.28,385992.0,21.75,21.759,21.7232,21.759,385992.0
2016-06-07 13:30:00,24.28,24.29,24.26,24.27,417316.0,21.759,21.768,21.7411,21.75,417316.0
2016-06-07 14:00:00,24.27,24.28,24.23,24.23,369170.0,21.75,21.759,21.7142,21.7142,369170.0
2016-06-07 14:30:00,24.23,24.25,24.22,24.23,224216.0,21.7142,21.7321,21.7052,21.7142,224216.0
2016-06-07 15:00:00,24.23,24.34,24.22,24.33,600696.0,21.7142,21.8128,21.7052,21.8038,600696.0
2016-06-07 15:30:00,24.33,24.34,24.26,24.28,1433604.0,21.8038,21.8128,21.7411,21.759,1433604.0
2016-06-08 09:30:00,24.25,24.34,24.2,24.22,738307.0,21.7321,21.8128,21.6873,21.7052,738307.0
2016-06-08 10:00:00,24.23,24.23,24.11,24.14,704980.0,21.7142,21.7142,21.6067,21.6335,704980.0
2016-06-08 10:30:00,24.13,24.22,24.12,24.19,536081.0,21.6246,21.7052,21.6156,21.6784,536081.0
2016-06-08 11:00:00,24.19,24.26,24.17,24.23,573232.0,21.6784,21.7411,21.6604,21.7142,573232.0
2016-06-08 11:30:00,24.23,24.26,24.21,24.23,635156.0,21.7142,21.7411,21.6963,21.7142,635156.0
2016-06-08 12:00:00,24.24,24.24,24.19,24.19,274910.0,21.7232,21.7232,21.6784,21.6784,274910.0
2016-06-08 12:30:00,24.2,24.22,24.19,24.2,198790.0,21.6873,21.7052,21.6784,21.6873,198790.0
2016-06-08 13:00:00,24.21,24.23,24.15,24.17,421089.0,21.6963,21.7142,21.6425,21.6604,421089.0
2016-06-08 13:30:00,24.17,24.22,24.16,24.2,336962.0,21.6604,21.7052,21.6515,21.6873,336962.0
2016-06-08 14:00:00,24.2,24.21,24.19,24.19,251135.0,21.6873,21.6963,21.6784,21.6784,251135.0
2016-06-08 14:30:00,24.2,24.25,24.18,24.23,601321.0,21.6873,21.7321,21.6694,21.7142,601321.0
2016-06-08 15:00:00,24.24,24.29,24.21,24.27,709621.0,21.7232,21.768,21.6963,21.75,709621.0
2016-06-08 15:30:00,24.28,24.28,24.22,24.23,807650.0,21.759,21.759,21.7052,21.7142,807650.0
2016-06-09 09:30:00,24.21,24.3,24.09,24.3,1604722.0,21.6963,21.7769,21.5887,21.7769,1604722.0
2016-06-09 10:00:00,24.3,24.31,24.22,24.24,646943.0,21.7769,21.7859,21.7052,21.7232,646943.0
2016-06-09 10:30:00,24.24,24.25,24.18,24.23,228634.0,21.7232,21.7321,21.6694,21.7142,228634.0
2016-06-09 11:00:00,24.23,24.23,24.18,24.18,158431.0,21.7142,21.7142,21.6694,21.6694,158431.0
2016-06-09 11:30:00,24.18,24.19,24.13,24.14,304115.0,21.6694,21.6784,21.6246,21.6335,304115.0
2016-06-09 12:00:00,24.14,24.15,24.11,24.12,399151.0,21.6335,21.6425,21.6067,21.6156,399151.0
2016-06-09 12:30:00,24.13,24.14,24.07,24.1,459924.0,21.6246,21.6335,21.5708,21.5977,459924.0
2016-06-09 13:00:00,24.1,24.2,24.1,24.18,670650.0,21.5977,21.6873,21.5977,21.6694,670650.0
2016-06-09 13:30:00,24.19,24.26,24.18,24.21,352920.0,21.6784,21.7411,21.6694,21.6963,352920.0
2016-06-09 14:00:00,24.21,24.24,24.18,24.21,283421.0,21.6963,21.7232,21.6694,21.6963,283421.0
2016-06-09 14:30:00,24.21,24.32,24.21,24.32,315237.0,21.6963,21.7949,21.6963,21.7949,315237.0
2016-06-09 15:00:00,24.32,24.37,24.29,24.37,613736.0,21.7949,21.8397,21.768,21.8397,613736.0
2016-06-09 15:30:00,24.37,24.38,24.31,24.33,951542.0,21.8397,21.8486,21.7859,21.8038,951542.0
2016-06-10 09:30:00,24.17,24.27,23.91,24.0,840596.0,21.6604,21.75,21.4274,21.5081,840596.0
2016-06-10 10:00:00,24.0,24.06,23.97,24.03,648810.0,21.5081,21.5619,21.4812,21.535,648810.0
2016-06-10 10:30:00,24.02,24.06,23.96,23.97,273043.0,21.526,21.5619,21.4722,21.4812,273043.0
2016-06-10 11:00:00,23.96,24.04,23.95,23.99,289331.0,21.4722,21.5439,21.4633,21.4991,289331.0
2016-06-10 11:30:00,24.0,24.02,23.96,23.98,260706.0,21.5081,21.526,21.4722,21.4902,260706.0
2016-06-10 12:00:00,23.98,24.0,23.95,23.99,344109.0,21.4902,21.5081,21.4633,21.4991,344109.0
2016-06-10 12:30:00,23.99,24.01,23.96,24.0,234713.0,21.4991,21.517,21.4722,21.5081,234713.0
2016-06-10 13:00:00,24.0,24.03,23.99,24.0,224138.0,21.5081,21.535,21.4991,21.5081,224138.0
2016-06-10 13:30:00,24.0,24.04,23.94,24.04,892549.0,21.5081,21.5439,21.4543,21.5439,892549.0
2016-06-10 14:00:00,24.04,24.04,23.95,24.01,455206.0,21.5439,21.5439,21.4633,21.517,455206.0
2016-06-10 14:30:00,24.01,24.03,23.97,24.03,467656.0,21.517,21.535,21.4812,21.535,467656.0
2016-06-10 15:00:00,24.03,24.07,24.01,24.06,427860.0,21.535,21.5708,21.517,21.5619,427860.0
2016-06-10 15:30:00,24.05,24.08,24.01,24.07,1481731.0,21.5529,21.5798,21.517,21.5708,1481731.0
2016-06-13 09:30:00,24.02,24.13,23.95,24.01,774010.0,21.526,21.6246,21.4633,21.517,774010.0
2016-06-13 10:00:00,24.01,24.04,23.95,24.01,565099.0,21.517,21.5439,21.4633,21.517,565099.0
2016-06-13 10:30:00,24.01,24.05,23.96,23.99,453268.0,21.517,21.5529,21.4722,21.4991,453268.0
2016-06-13 11:00:00,23.99,24.01,23.97,24.0,426539.0,21.4991,21.517,21.4812,21.5081,426539.0
2016-06-13 11:30:00,24.0,24.0,23.9,23.9,596830.0,21.5081,21.5081,21.4185,21.4185,596830.0
2016-06-13 12:00:00,23.91,24.01,23.9,23.97,761156.0,21.4274,21.517,21.4185,21.4812,761156.0
2016-06-13 12:30:00,23.96,24.0,23.94,23.98,341926.0,21.4722,21.5081,21.4543,21.4902,341926.0
2016-06-13 13:00:00,23.98,24.0,23.96,24.0,387862.0,21.4902,21.5081,21.4722,21.5081,387862.0
2016-06-13 13:30:00,24.0,24.0,23.88,23.89,448460.0,21.5081,21.5081,21.4005,21.4095,448460.0
2016-06-13 14:00:00,23.88,23.95,23.88,23.94,477710.0,21.4005,21.4633,21.4005,21.4543,477710.0
2016-06-13 14:30:00,23.94,23.99,23.91,23.91,445531.0,21.4543,21.4991,21.4274,21.4274,445531.0
2016-06-13 15:00:00,23.91,23.93,23.87,23.89,490857.0,21.4274,21.4454,21.3916,21.4095,490857.0
2016-06-13 15:30:00,23.89,23.9,23.84,23.89,1540967.0,21.4095,21.4185,21.3647,21.4095,1540967.0
2016-06-14 09:30:00,23.79,24.01,23.77,23.96,897363.0,21.3199,21.517,21.302,21.4722,897363.0
2016-06-14 10:00:00,23.96,23.97,23.69,23.74,806396.0,21.4722,21.4812,21.2303,21.2751,806396.0
2016-06-14 10:30:00,23.75,23.78,23.66,23.67,718378.0,21.284,21.3109,21.2034,21.2123,718378.0
2016-06-14 11:00:00,23.68,23.71,23.63,23.69,595444.0,21.2213,21.2482,21.1765,21.2303,595444.0
2016-06-14 11:30:00,23.69,23.74,23.68,23.71,755950.0,21.2303,21.2751,21.2213,21.2482,755950.0
2016-06-14 12:00:00,23.71,23.75,23.69,23.75,386503.0,21.2482,21.284,21.2303,21.284,386503.0
2016-06-14 12:30:00,23.75,23.75,23.71,23.73,315078.0,21.284,21.284,21.2482,21.2661,315078.0
2016-06-14 13:00:00,23.72,23.74,23.69,23.69,322146.0,21.2572,21.2751,21.2303,21.2303,322146.0
2016-06-14 13:30:00,23.69,23.74,23.67,23.68,392691.0,21.2303,21.2751,21.2123,21.2213,392691.0
2016-06-14 14:00:00,23.67,23.77,23.67,23.77,456565.0,21.2123,21.302,21.2123,21.302,456565.0
2016-06-14 14:30:00,23.76,23.77,23.69,23.72,383638.0,21.293,21.302,21.2303,21.2572,383638.0
2016-06-14 15:00:00,23.72,23.83,23.69,23.83,726613.0,21.2572,21.3557,21.2303,21.3557,726613.0
2016-06-14 15:30:00,23.82,23.89,23.81,23.88,1711864.0,21.3468,21.4095,21.3378,21.4005,1711864.0
2016-06-15 09:30:00,23.99,24.01,23.79,23.99,658477.0,21.4991,21.517,21.3199,21.4991,658477.0
2016-06-15 10:00:00,23.99,24.0,23.96,23.98,270755.0,21.4991,21.5081,21.4722,21.4902,270755.0
2016-06-15 10:30:00,23.99,24.02,23.96,24.0,479792.0,21.4991,21.526,21.4722,21.5081,479792.0
2016-06-15 11:00:00,24.0,24.01,23.96,23.96,702090.0,21.5081,21.517,21.4722,21.4722,702090.0
2016-06-15 11:30:00,23.97,24.05,23.96,24.03,358219.0,21.4812,21.5529,21.4722,21.535,358219.0
2016-06-15 12:00:00,24.04,24.07,24.01,24.05,310400.0,21.5439,21.5708,21.517,21.5529,310400.0
2016-06-15 12:30:00,24.05,24.08,23.99,24.0,306535.0,21.5529,21.5798,21.4991,21.5081,306535.0
2016-06-15 13:00:00,23.99,23.99,23.92,23.96,393702.0,21.4991,21.4991,21.4364,21.4722,393702.0
2016-06-15 13:30:00,23.95,24.01,23.91,23.99,598182.0,21.4633,21.517,21.4274,21.4991,598182.0
2016-06-15 14:00:00,24.0,24.04,23.88,23.89,498164.0,21.5081,21.5439,21.4005,21.4095,498164.0
2016-06-15 14:30:00,23.88,23.98,23.87,23.96,463235.0,21.4005,21.4902,21.3916,21.4722,463235.0
2016-06-15 15:00:00,23.96,24.02,23.93,24.01,794767.0,21.4722,21.526,21.4454,21.517,794767.0
2016-06-15 15:30:00,24.01,24.04,23.94,23.96,2229873.0,21.517,21.5439,21.4543,21.4722,2229873.0
2016-06-16 09:30:00,23.94,23.96,23.65,23.67,1037743.0,21.4543,21.4722,21.1944,21.2123,1037743.0
2016-06-16 10:00:00,23.67,23.67,23.47,23.5,760254.0,21.2123,21.2123,21.0331,21.06,760254.0
2016-06-16 10:30:00,23.5,23.54,23.47,23.52,859398.0,21.06,21.0958,21.0331,21.0779,859398.0
2016-06-16 11:00:00,23.52,23.55,23.47,23.52,502026.0,21.0779,21.1048,21.0331,21.0779,502026.0
2016-06-16 11:30:00,23.53,23.61,23.52,23.58,874583.0,21.0869,21.1586,21.0779,21.1317,874583.0
2016-06-16 12:00:00,23.58,23.68,23.54,23.64,543379.0,21.1317,21.2213,21.0958,21.1855,543379.0
2016-06-16 12:30:00,23.64,23.69,23.59,23.64,418212.0,21.1855,21.2303,21.1407,21.1855,418212.0
2016-06-16 13:00:00,23.65,23.71,23.63,23.64,337369.0,21.1944,21.2482,21.1765,21.1855,337369.0
2016-06-16 13:30:00,23.64,23.69,23.61,23.63,716785.0,21.1855,21.2303,21.1586,21.1765,716785.0
2016-06-16 14:00:00,23.62,23.74,23.62,23.67,343265.0,21.1675,21.2751,21.1675,21.2123,343265.0
2016-06-16 14:30:00,23.68,23.77,23.65,23.73,435220.0,21.2213,21.302,21.1944,21.2661,435220.0
2016-06-16 15:00:00,23.72,23.85,23.72,23.85,622304.0,21.2572,21.3737,21.2572,21.3737,622304.0
2016-06-16 15:30:00,23.85,23.89,23.83,23.85,861191.0,21.3737,21.4095,21.3557,21.3737,861191.0
2016-06-17 09:30:00,23.74,23.86,23.59,23.79,1666290.0,21.2751,21.3826,21.1407,21.3199,1666290.0
2016-06-17 10:00:00,23.79,23.87,23.77,23.79,340214.0,21.3199,21.3916,21.302,21.3199,340214.0
2016-06-17 10:30:00,23.78,23.79,23.66,23.7,462405.0,21.3109,21.3199,21.2034,21.2392,462405.0
2016-06-17 11:00:00,23.69,23.77,23.67,23.72,625016.0,21.2303,21.302,21.2123,21.2572,625016.0
2016-06-17 11:30:00,23.72,23.82,23.71,23.75,360284.0,21.2572,21.3468,21.2482,21.284,360284.0
2016-06-17 12:00:00,23.75,23.81,23.74,23.81,297539.0,21.284,21.3378,21.2751,21.3378,297539.0
2016-06-17 12:30:00,23.8,23.81,23.75,23.78,293086.0,21.3288,21.3378,21.284,21.3109,293086.0
2016-06-17 13:00:00,23.77,23.78,23.73,23.76,291962.0,21.302,21.3109,21.2661,21.293,291962.0
2016-06-17 13:30:00,23.76,23.82,23.74,23.82,469035.0,21.293,21.3468,21.2751,21.3468,469035.0
2016-06-17 14:00:00,23.82,23.87,23.79,23.86,356370.0,21.3468,21.3916,21.3199,21.3826,356370.0
2016-06-17 14:30:00,23.85,23.89,23.83,23.89,279025.0,21.3737,21.4095,21.3557,21.4095,279025.0
2016-06-17 15:00:00,23.89,23.89,23.8,23.81,468567.0,21.4095,21.4095,21.3288,21.3378,468567.0
2016-06-17 15:30:00,23.81,23.84,23.78,23.79,1625969.0,21.3378,21.3647,21.3109,21.3199,1625969.0
2016-06-20 09:30:00,24.34,24.76,24.26,24.75,2834073.0,21.8128,22.1892,21.7411,22.1802,2834073.0
2016-06-20 10:00:00,24.75,24.87,24.74,24.78,1488768.0,22.1802,22.2877,22.1712,22.2071,1488768.0
2016-06-20 10:30:00,24.78,24.79,24.63,24.76,970188.0,22.2071,22.2161,22.0727,22.1892,970188.0
2016-06-20 11:00:00,24.75,24.84,24.72,24.73,941589.0,22.1802,22.2609,22.1533,22.1623,941589.0
2016-06-20 11:30:00,24.73,24.78,24.67,24.74,653418.0,22.1623,22.2071,22.1085,22.1712,653418.0
2016-06-20 12:00:00,24.74,24.75,24.7,24.73,519076.0,22.1712,22.1802,22.1354,22.1623,519076.0
2016-06-20 12:30:00,24.73,24.76,24.71,24.75,465048.0,22.1623,22.1892,22.1444,22.1802,465048.0
2016-06-20 13:00:00,24.74,24.76,24.68,24.71,648243.0,22.1712,22.1892,22.1175,22.1444,648243.0
2016-06-20 13:30:00,24.71,24.8,24.7,24.77,701637.0,22.1444,22.225,22.1354,22.1981,701637.0
2016-06-20 14:00:00,24.77,24.77,24.67,24.68,611233.0,22.1981,22.1981,22.1085,22.1175,611233.0
2016-06-20 14:30:00,24.67,24.73,24.62,24.73,598515.0,22.1085,22.1623,22.0637,22.1623,598515.0
2016-06-20 15:00:00,24.73,24.76,24.64,24.64,755604.0,22.1623,22.1892,22.0816,22.0816,755604.0
2016-06-20 15:30:00,24.64,24.67,24.55,24.57,1526759.0,22.0816,22.1085,22.001,22.0189,1526759.0
2016-06-21 09:30:00,24.51,24.67,24.48,24.67,984354.0,21.9651,22.1085,21.9382,22.1085,984354.0
2016-06-21 10:00:00,24.66,24.67,24.54,24.57,467695.0,22.0996,22.1085,21.992,22.0189,467695.0
2016-06-21 10:30:00,24.58,24.58,24.46,24.46,529524.0,22.0279,22.0279,21.9203,21.9203,529524.0
2016-06-21 11:00:00,24.46,24.56,24.45,24.49,591839.0,21.9203,22.0099,21.9114,21.9472,591839.0
2016-06-21 11:30:00,24.49,24.53,24.47,24.51,396924.0,21.9472,21.9831,21.9293,21.9651,396924.0
2016-06-21 12:00:00,24.51,24.59,24.51,24.59,252434.0,21.9651,22.0368,21.9651,22.0368,252434.0
2016-06-21 12:30:00,24.59,24.61,24.57,24.57,367869.0,22.0368,22.0547,22.0189,22.0189,367869.0
2016-06-21 13:00:00,24.57,24.65,24.57,24.62,453792.0,22.0189,22.0906,22.0189,22.0637,453792.0
2016-06-21 13:30:00,24.62,24.66,24.58,24.64,483087.0,22.0637,22.0996,22.0279,22.0816,483087.0
2016-06-21 14:00:00,24.64,24.7,24.62,24.67,297592.0,22.0816,22.1354,22.0637,22.1085,297592.0
2016-06-21 14:30:00,24.67,24.74,24.64,24.71,530773.0,22.1085,22.1712,22.0816,22.1444,530773.0
2016-06-21 15:00:00,24.71,24.77,24.69,24.75,592750.0,22.1444,22.1981,22.1264,22.1802,592750.0
2016-06-21 15:30:00,24.75,24.76,24.69,24.7,1102298.0,22.1802,22.1892,22.1264,22.1354,1102298.0
2016-06-22 09:30:00,24.62,24.76,24.6,24.63,640888.0,22.0637,22.1892,22.0458,22.0727,640888.0
2016-06-22 10:00:00,24.63,24.64,24.54,24.54,394167.0,22.0727,22.0816,21.992,21.992,394167.0
2016-06-22 10:30:00,24.54,24.61,24.52,24.57,354223.0,21.992,22.0547,21.9741,22.0189,354223.0
2016-06-22 11:00:00,24.57,24.59,24.51,24.52,347123.0,22.0189,22.0368,21.9651,21.9741,347123.0
2016-06-22 11:30:00,24.51,24.53,24.44,24.5,454060.0,21.9651,21.9831,21.9024,21.9562,454060.0
2016-06-22 12:00:00,24.5,24.52,24.38,24.44,348368.0,21.9562,21.9741,21.8486,21.9024,348368.0
2016-06-22 12:30:00,24.43,24.45,24.38,24.45,277471.0,21.8934,21.9114,21.8486,21.9114,277471.0
2016-06-22 13:00:00,24.44,24.45,24.33,24.36,338342.0,21.9024,21.9114,21.8038,21.8307,338342.0
2016-06-22 13:30:00,24.35,24.44,24.35,24.42,319152.0,21.8217,21.9024,21.8217,21.8845,319152.0
2016-06-22 14:00:00,24.42,24.46,24.41,24.44,235929.0,21.8845,21.9203,21.8755,21.9024,235929.0
2016-06-22 14:30:00,24.43,24.44,24.38,24.41,326866.0,21.8934,21.9024,21.8486,21.8755,326866.0
2016-06-22 15:00:00,24.41,24.45,24.35,24.36,539160.0,21.8755,21.9114,21.8217,21.8307,539160.0
2016-06-22 15:30:00,24.36,24.42,24.32,24.35,1031234.0,21.8307,21.8845,21.7949,21.8217,1031234.0
2016-06-23 09:30:00,24.69,24.95,24.6,24.88,1240938.0,22.1264,22.3594,22.0458,22.2967,1240938.0
2016-06-23 10:00:00,24.89,24.95,24.88,24.92,545327.0,22.3057,22.3594,22.2967,22.3326,545327.0
2016-06-23 10:30:00,24.91,24.93,24.84,24.87,921277.0,22.3236,22.3415,22.2609,22.2877,921277.0
2016-06-23 11:00:00,24.87,24.91,24.85,24.91,442720.0,22.2877,22.3236,22.2698,22.3236,442720.0
2016-06-23 11:30:00,24.91,24.92,24.87,24.9,275792.0,22.3236,22.3326,22.2877,22.3146,275792.0
2016-06-23 12:00:00,24.9,24.9,24.85,24.87,321345.0,22.3146,22.3146,22.2698,22.2877,321345.0
2016-06-23 12:30:00,24.87,24.89,24.83,24.83,294924.0,22.2877,22.3057,22.2519,22.2519,294924.0
2016-06-23 13:00:00,24.84,24.86,24.81,24.85,277990.0,22.2609,22.2788,22.234,22.2698,277990.0
2016-06-23 13:30:00,24.85,24.88,24.85,24.87,504179.0,22.2698,22.2967,22.2698,22.2877,504179.0
2016-06-23 14:00:00,24.87,24.93,24.82,24.84,465228.0,22.2877,22.3415,22.2429,22.2609,465228.0
2016-06-23 14:30:00,24.84,24.89,24.83,24.86,420857.0,22.2609,22.3057,22.2519,22.2788,420857.0
2016-06-23 15:00:00,24.86,24.87,24.83,24.84,845644.0,22.2788,22.2877,22.2519,22.2609,845644.0
2016-06-23 15:30:00,24.85,24.87,24.75,24.85,1607942.0,22.2698,22.2877,22.1802,22.2698,1607942.0
2016-06-24 09:30:00,23.77,23.89,23.48,23.55,2177111.0,21.302,21.4095,21.0421,21.1048,2177111.0
2016-06-24 10:00:00,23.55,23.65,23.36,23.45,1931241.0,21.1048,21.1944,20.9345,21.0152,1931241.0
2016-06-24 10:30:00,23.44,23.51,23.3,23.31,1062809.0,21.0062,21.069,20.8808,20.8897,1062809.0
2016-06-24 11:00:00,23.31,23.35,23.23,23.3,1109741.0,20.8897,20.9256,20.818,20.8808,1109741.0
2016-06-24 11:30:00,23.29,23.3,23.09,23.12,920760.0,20.8718,20.8808,20.6926,20.7195,920760.0
2016-06-24 12:00:00,23.12,23.12,22.97,23.06,666509.0,20.7195,20.7195,20.585,20.6657,666509.0
2016-06-24 12:30:00,23.06,23.07,22.92,22.96,787362.0,20.6657,20.6746,20.5402,20.5761,787362.0
2016-06-24 13:00:00,22.96,23.05,22.88,22.98,1091495.0,20.5761,20.6567,20.5044,20.594,1091495.0
2016-06-24 13:30:00,22.99,23.0,22.84,22.86,662718.0,20.603,20.6119,20.4685,20.4864,662718.0
2016-06-24 14:00:00,22.86,22.95,22.81,22.95,996356.0,20.4864,20.5671,20.4416,20.5671,996356.0
2016-06-24 14:30:00,22.94,23.05,22.86,22.98,1396301.0,20.5581,20.6567,20.4864,20.594,1396301.0
2016-06-24 15:00:00,22.98,23.06,22.96,23.03,1787830.0,20.594,20.6657,20.5761,20.6388,1787830.0
2016-06-24 15:30:00,23.03,23.27,23.01,23.12,5282396.0,20.6388,20.8539,20.6209,20.7195,5282396.0
2016-06-27 09:30:00,22.95,22.99,22.52,22.54,1204773.0,20.5671,20.603,20.1818,20.1997,1204773.0
2016-06-27 10:00:00,22.53,22.59,22.39,22.4,844232.0,20.1907,20.2445,20.0652,20.0742,844232.0
2016-06-27 10:30:00,22.4,22.47,22.32,22.33,631460.0,20.0742,20.1369,20.0025,20.0115,631460.0
2016-06-27 11:00:00,22.33,22.43,22.3,22.43,558947.0,20.0115,20.1011,19.9846,20.1011,558947.0
2016-06-27 11:30:00,22.41,22.6,22.39,22.53,871170.0,20.0832,20.2534,20.0652,20.1907,871170.0
2016-06-27 12:00:00,22.54,22.7,22.49,22.7,608657.0,20.1997,20.3431,20.1549,20.3431,608657.0
2016-06-27 12:30:00,22.7,22.75,22.62,22.69,1006167.0,20.3431,20.3879,20.2714,20.3341,1006167.0
2016-06-27 13:00:00,22.69,22.73,22.63,22.71,512914.0,20.3341,20.3699,20.2803,20.352,512914.0
2016-06-27 13:30:00,22.7,22.71,22.58,22.62,606940.0,20.3431,20.352,20.2355,20.2714,606940.0
2016-06-27 14:00:00,22.62,22.67,22.53,22.65,918676.0,20.2714,20.3162,20.1907,20.2983,918676.0
2016-06-27 14:30:00,22.65,22.69,22.58,22.64,824935.0,20.2983,20.3341,20.2355,20.2893,824935.0
2016-06-27 15:00:00,22.64,22.71,22.6,22.69,1042080.0,20.2893,20.352,20.2534,20.3341,1042080.0
2016-06-27 15:30:00,22.69,22.78,22.67,22.72,1819126.0,20.3341,20.4148,20.3162,20.361,1819126.0
2016-06-28 09:30:00,22.85,23.11,22.82,23.03,1684157.0,20.4775,20.7105,20.4506,20.6388,1684157.0
2016-06-28 10:00:00,23.02,23.07,22.92,22.92,1262447.0,20.6298,20.6746,20.5402,20.5402,1262447.0
2016-06-28 10:30:00,22.93,22.96,22.81,22.92,1012968.0,20.5492,20.5761,20.4416,20.5402,1012968.0
2016-06-28 11:00:00,22.92,22.97,22.81,22.85,1183200.0,20.5402,20.585,20.4416,20.4775,1183200.0
2016-06-28 11:30:00,22.85,22.96,22.84,22.93,601815.0,20.4775,20.5761,20.4685,20.5492,601815.0
2016-06-28 12:00:00,22.93,22.94,22.82,22.83,577095.0,20.5492,20.5581,20.4506,20.4596,577095.0
2016-06-28 12:30:00,22.83,22.89,22.82,22.86,367439.0,20.4596,20.5133,20.4506,20.4864,367439.0
2016-06-28 13:00:00,22.86,22.89,22.81,22.84,470766.0,20.4864,20.5133,20.4416,20.4685,470766.0
2016-06-28 13:30:00,22.85,22.89,22.83,22.83,362904.0,20.4775,20.5133,20.4596,20.4596,362904.0
2016-06-28 14:00:00,22.83,22.86,22.77,22.8,686741.0,20.4596,20.4864,20.4058,20.4327,686741.0
2016-06-28 14:30:00,22.8,22.96,22.79,22.93,825016.0,20.4327,20.5761,20.4237,20.5492,825016.0
2016-06-28 15:00:00,22.92,23.01,22.89,22.95,563024.0,20.5402,20.6209,20.5133,20.5671,563024.0
2016-06-28 15:30:00,22.95,23.01,22.94,22.99,1180737.0,20.5671,20.6209,20.5581,20.603,1180737.0
2016-06-29 09:30:00,23.18,23.26,23.07,23.17,948076.0,20.7732,20.8449,20.6746,20.7643,948076.0
2016-06-29 10:00:00,23.16,23.25,23.14,23.21,464244.0,20.7553,20.836,20.7374,20.8001,464244.0
2016-06-29 10:30:00,23.21,23.27,23.17,23.22,625324.0,20.8001,20.8539,20.7643,20.8091,625324.0
2016-06-29 11:00:00,23.22,23.34,23.21,23.33,779511.0,20.8091,20.9166,20.8001,20.9076,779511.0
2016-06-29 11:30:00,23.33,23.38,23.31,23.33,671131.0,20.9076,20.9525,20.8897,20.9076,671131.0
2016-06-29 12:00:00,23.32,23.34,23.26,23.31,493762.0,20.8987,20.9166,20.8449,20.8897,493762.0
2016-06-29 12:30:00,23.31,23.35,23.22,23.25,646750.0,20.8897,20.9256,20.8091,20.836,646750.0
2016-06-29 13:00:00,23.24,23.25,23.18,23.21,514065.0,20.827,20.836,20.7732,20.8001,514065.0
2016-06-29 13:30:00,23.21,23.26,23.21,23.26,281766.0,20.8001,20.8449,20.8001,20.8449,281766.0
2016-06-29 14:00:00,23.25,23.33,23.24,23.3,284935.0,20.836,20.9076,20.827,20.8808,284935.0
2016-06-29 14:30:00,23.3,23.33,23.28,23.33,321587.0,20.8808,20.9076,20.8628,20.9076,321587.0
2016-06-29 15:00:00,23.33,23.34,23.3,23.32,389672.0,20.9076,20.9166,20.8808,20.8987,389672.0
2016-06-29 15:30:00,23.32,23.34,23.29,23.3,1077519.0,20.8987,20.9166,20.8718,20.8808,1077519.0
2016-06-30 09:30:00,23.36,23.47,23.3,23.33,502217.0,20.9345,21.0331,20.8808,20.9076,502217.0
2016-06-30 10:00:00,23.33,23.36,23.25,23.27,244855.0,20.9076,20.9345,20.836,20.8539,244855.0
2016-06-30 10:30:00,23.27,23.38,23.25,23.38,241943.0,20.8539,20.9525,20.836,20.9525,241943.0
2016-06-30 11:00:00,23.38,23.44,23.32,23.35,528962.0,20.9525,21.0062,20.8987,20.9256,528962.0
2016-06-30 11:30:00,23.35,23.39,23.28,23.35,418148.0,20.9256,20.9614,20.8628,20.9256,418148.0
2016-06-30 12:00:00,23.35,23.4,23.3,23.38,522702.0,20.9256,20.9704,20.8808,20.9525,522702.0
2016-06-30 12:30:00,23.38,23.42,23.36,23.38,507177.0,20.9525,20.9883,20.9345,20.9525,507177.0
2016-06-30 13:00:00,23.38,23.4,23.34,23.37,239566.0,20.9525,20.9704,20.9166,20.9435,239566.0
2016-06-30 13:30:00,23.37,23.4,23.34,23.39,402897.0,20.9435,20.9704,20.9166,20.9614,402897.0
2016-06-30 14:00:00,23.38,23.4,23.36,23.36,565925.0,20.9525,20.9704,20.9345,20.9345,565925.0
2016-06-30 14:30:00,23.37,23.42,23.35,23.41,530636.0,20.9435,20.9883,20.9256,20.9793,530636.0
2016-06-30 15:00:00,23.41,23.42,23.3,23.4,1022700.0,20.9793,20.9883,20.8808,20.9704,1022700.0
2016-06-30 15:30:00,23.4,23.43,23.36,23.41,1443842.0,20.9704,20.9973,20.9345,20.9793,1443842.0
2016-07-01 09:30:00,23.43,23.78,23.41,23.76,1544923.0,20.9973,21.3109,20.9793,21.293,1544923.0
2016-07-01 10:00:00,23.76,23.89,23.76,23.88,677917.0,21.293,21.4095,21.293,21.4005,677917.0
2016-07-01 10:30:00,23.87,23.95,23.84,23.95,628880.0,21.3916,21.4633,21.3647,21.4633,628880.0
2016-07-01 11:00:00,23.94,23.95,23.82,23.83,545948.0,21.4543,21.4633,21.3468,21.3557,545948.0
2016-07-01 11:30:00,23.83,23.86,23.8,23.84,585499.0,21.3557,21.3826,21.3288,21.3647,585499.0
2016-07-01 12:00:00,23.85,23.9,23.83,23.83,465433.0,21.3737,21.4185,21.3557,21.3557,465433.0
2016-07-01 12:30:00,23.83,23.83,23.73,23.78,491235.0,21.3557,21.3557,21.2661,21.3109,491235.0
2016-07-01 13:00:00,23.77,23.8,23.71,23.71,315880.0,21.302,21.3288,21.2482,21.2482,315880.0
2016-07-01 13:30:00,23.71,23.79,23.71,23.73,396420.0,21.2482,21.3199,21.2482,21.2661,396420.0
2016-07-01 14:00:00,23.73,23.76,23.69,23.71,368709.0,21.2661,21.293,21.2303,21.2482,368709.0
2016-07-01 14:30:00,23.7,23.71,23.64,23.69,354814.0,21.2392,21.2482,21.1855,21.2303,354814.0
2016-07-01 15:00:00,23.7,23.79,23.69,23.79,996454.0,21.2392,21.3199,21.2303,21.3199,996454.0
2016-07-01 15:30:00,23.79,23.82,23.73,23.78,1328719.0,21.3199,21.3468,21.2661,21.3109,1328719.0
2016-07-05 09:30:00,23.71,23.71,23.58,23.62,875504.0,21.2482,21.2482,21.1317,21.1675,875504.0
2016-07-05 10:00:00,23.62,23.62,23.46,23.52,620906.0,21.1675,21.1675,21.0242,21.0779,620906.0
2016-07-05 10:30:00,23.52,23.61,23.48,23.49,472183.0,21.0779,21.1586,21.0421,21.051,472183.0
2016-07-05 11:00:00,23.48,23.57,23.43,23.54,492658.0,21.0421,21.1227,20.9973,21.0958,492658.0
2016-07-05 11:30:00,23.54,23.59,23.51,23.58,495655.0,21.0958,21.1407,21.069,21.1317,495655.0
2016-07-05 12:00:00,23.58,23.62,23.55,23.62,318628.0,21.1317,21.1675,21.1048,21.1675,318628.0
2016-07-05 12:30:00,23.61,23.62,23.55,23.58,189424.0,21.1586,21.1675,21.1048,21.1317,189424.0
2016-07-05 13:00:00,23.58,23.58,23.51,23.54,206328.0,21.1317,21.1317,21.069,21.0958,206328.0
2016-07-05 13:30:00,23.54,23.55,23.47,23.5,362260.0,21.0958,21.1048,21.0331,21.06,362260.0
2016-07-05 14:00:00,23.49,23.58,23.49,23.56,498195.0,21.051,21.1317,21.051,21.1138,498195.0
2016-07-05 14:30:00,23.56,23.67,23.55,23.67,630451.0,21.1138,21.2123,21.1048,21.2123,630451.0
2016-07-05 15:00:00,23.66,23.73,23.65,23.72,742403.0,21.2034,21.2661,21.1944,21.2572,742403.0
2016-07-05 15:30:00,23.72,23.82,23.71,23.76,1199984.0,21.2572,21.3468,21.2482,21.293,1199984.0
2016-07-06 09:30:00,23.71,23.71,23.34,23.48,762506.0,21.2482,21.2482,20.9166,21.0421,762506.0
2016-07-06 10:00:00,23.49,23.59,23.31,23.35,901503.0,21.051,21.1407,20.8897,20.9256,901503.0
2016-07-06 10:30:00,23.35,23.57,23.3,23.55,707974.0,20.9256,21.1227,20.8808,21.1048,707974.0
2016-07-06 11:00:00,23.55,23.72,23.54,23.58,586557.0,21.1048,21.2572,21.0958,21.1317,586557.0
2016-07-06 11:30:00,23.58,23.67,23.53,23.57,665673.0,21.1317,21.2123,21.0869,21.1227,665673.0
2016-07-06 12:00:00,23.57,23.78,23.56,23.76,470734.0,21.1227,21.3109,21.1138,21.293,470734.0
2016-07-06 12:30:00,23.76,23.8,23.7,23.77,429313.0,21.293,21.3288,21.2392,21.302,429313.0
2016-07-06 13:00:00,23.76,23.81,23.68,23.69,298096.0,21.293,21.3378,21.2213,21.2303,298096.0
2016-07-06 13:30:00,23.69,23.74,23.67,23.73,416252.0,21.2303,21.2751,21.2123,21.2661,416252.0
2016-07-06 14:00:00,23.73,23.75,23.66,23.73,549453.0,21.2661,21.284,21.2034,21.2661,549453.0
2016-07-06 14:30:00,23.73,23.85,23.7,23.83,657928.0,21.2661,21.3737,21.2392,21.3557,657928.0
2016-07-06 15:00:00,23.82,23.84,23.73,23.76,542995.0,21.3468,21.3647,21.2661,21.293,542995.0
2016-07-06 15:30:00,23.75,23.85,23.74,23.84,1487374.0,21.284,21.3737,21.2751,21.3647,1487374.0
2016-07-07 09:30:00,23.92,24.0,23.8,23.96,868099.0,21.4364,21.5081,21.3288,21.4722,868099.0
2016-07-07 10:00:00,23.96,23.99,23.88,23.96,542491.0,21.4722,21.4991,21.4005,21.4722,542491.0
2016-07-07 10:30:00,23.96,24.0,23.78,23.79,486861.0,21.4722,21.5081,21.3109,21.3199,486861.0
2016-07-07 11:00:00,23.78,23.91,23.76,23.8,677926.0,21.3109,21.4274,21.293,21.3288,677926.0
2016-07-07 11:30:00,23.8,23.86,23.78,23.85,364790.0,21.3288,21.3826,21.3109,21.3737,364790.0
2016-07-07 12:00:00,23.85,23.92,23.82,23.88,556481.0,21.3737,21.4364,21.3468,21.4005,556481.0
2016-07-07 12:30:00,23.88,23.89,23.75,23.79,360982.0,21.4005,21.4095,21.284,21.3199,360982.0
2016-07-07 13:00:00,23.79,23.87,23.77,23.82,394479.0,21.3199,21.3916,21.302,21.3468,394479.0
2016-07-07 13:30:00,23.82,23.85,23.79,23.82,512146.0,21.3468,21.3737,21.3199,21.3468,512146.0
2016-07-07 14:00:00,23.81,23.85,23.76,23.82,381910.0,21.3378,21.3737,21.293,21.3468,381910.0
2016-07-07 14:30:00,23.82,23.83,23.75,23.8,425630.0,21.3468,21.3557,21.284,21.3288,425630.0
2016-07-07 15:00:00,23.8,23.94,23.77,23.93,500279.0,21.3288,21.4543,21.302,21.4454,500279.0
2016-07-07 15:30:00,23.93,24.0,23.9,23.93,877471.0,21.4454,21.5081,21.4185,21.4454,877471.0
2016-07-08 09:30:00,24.02,24.54,23.95,24.42,902129.0,21.526,21.992,21.4633,21.8845,902129.0
2016-07-08 10:00:00,24.42,24.57,24.41,24.51,603468.0,21.8845,22.0189,21.8755,21.9651,603468.0
2016-07-08 10:30:00,24.5,24.6,24.49,24.6,389755.0,21.9562,22.0458,21.9472,22.0458,389755.0
2016-07-08 11:00:00,24.59,24.63,24.55,24.62,339270.0,22.0368,22.0727,22.001,22.0637,339270.0
2016-07-08 11:30:00,24.61,24.66,24.58,24.62,347474.0,22.0547,22.0996,22.0279,22.0637,347474.0
2016-07-08 12:00:00,24.62,24.65,24.61,24.63,241653.0,22.0637,22.0906,22.0547,22.0727,241653.0
2016-07-08 12:30:00,24.62,24.65,24.6,24.63,204018.0,22.0637,22.0906,22.0458,22.0727,204018.0
2016-07-08 13:00:00,24.63,24.66,24.61,24.64,290348.0,22.0727,22.0996,22.0547,22.0816,290348.0
2016-07-08 13:30:00,24.64,24.65,24.6,24.61,187145.0,22.0816,22.0906,22.0458,22.0547,187145.0
2016-07-08 14:00:00,24.62,24.64,24.59,24.63,244947.0,22.0637,22.0816,22.0368,22.0727,244947.0
2016-07-08 14:30:00,24.62,24.65,24.6,24.61,426628.0,22.0637,22.0906,22.0458,22.0547,426628.0
2016-07-08 15:00:00,24.61,24.62,24.54,24.54,669998.0,22.0547,22.0637,21.992,21.992,669998.0
2016-07-08 15:30:00,24.55,24.62,24.54,24.61,1005041.0,22.001,22.0637,21.992,22.0547,1005041.0
2016-07-11 09:30:00,24.74,25.02,24.64,24.86,928953.0,22.1712,22.4222,22.0816,22.2788,928953.0
2016-07-11 10:00:00,24.86,24.92,24.72,24.76,689188.0,22.2788,22.3326,22.1533,22.1892,689188.0
2016-07-11 10:30:00,24.75,24.82,24.75,24.81,344781.0,22.1802,22.2429,22.1802,22.234,344781.0
2016-07-11 11:00:00,24.81,24.89,24.74,24.79,621353.0,22.234,22.3057,22.1712,22.2161,621353.0
2016-07-11 11:30:00,24.79,24.82,24.73,24.8,470282.0,22.2161,22.2429,22.1623,22.225,470282.0
2016-07-11 12:00:00,24.8,24.81,24.75,24.78,201176.0,22.225,22.234,22.1802,22.2071,201176.0
2016-07-11 12:30:00,24.79,24.89,24.79,24.87,416810.0,22.2161,22.3057,22.2161,22.2877,416810.0
2016-07-11 13:00:00,24.87,24.9,24.86,24.89,278291.0,22.2877,22.3146,22.2788,22.3057,278291.0
2016-07-11 13:30:00,24.89,24.93,24.88,24.89,343037.0,22.3057,22.3415,22.2967,22.3057,343037.0
2016-07-11 14:00:00,24.89,24.91,24.86,24.89,294314.0,22.3057,22.3236,22.2788,22.3057,294314.0
2016-07-11 14:30:00,24.89,24.9,24.87,24.87,280033.0,22.3057,22.3146,22.2877,22.2877,280033.0
2016-07-11 15:00:00,24.88,24.91,24.87,24.89,528246.0,22.2967,22.3236,22.2877,22.3057,528246.0
2016-07-11 15:30:00,24.89,24.91,24.86,24.86,1668304.0,22.3057,22.3236,22.2788,22.2788,1668304.0
2016-07-12 09:30:00,24.97,25.34,24.97,25.25,1204687.0,22.3774,22.7089,22.3774,22.6283,1204687.0
2016-07-12 10:00:00,25.25,25.29,25.13,25.2,834007.0,22.6283,22.6641,22.5208,22.5835,834007.0
2016-07-12 10:30:00,25.21,25.25,25.18,25.2,446022.0,22.5924,22.6283,22.5656,22.5835,446022.0
2016-07-12 11:00:00,25.21,25.23,25.15,25.18,827499.0,22.5924,22.6104,22.5387,22.5656,827499.0
2016-07-12 11:30:00,25.18,25.19,25.15,25.16,383247.0,22.5656,22.5745,22.5387,22.5476,383247.0
2016-07-12 12:00:00,25.16,25.17,25.1,25.12,326743.0,22.5476,22.5566,22.4939,22.5118,326743.0
2016-07-12 12:30:00,25.12,25.12,25.05,25.07,275460.0,22.5118,22.5118,22.4491,22.467,275460.0
2016-07-12 13:00:00,25.07,25.13,25.07,25.13,244158.0,22.467,22.5208,22.467,22.5208,244158.0
2016-07-12 13:30:00,25.12,25.14,24.98,24.98,567322.0,22.5118,22.5297,22.3863,22.3863,567322.0
2016-07-12 14:00:00,24.98,25.07,24.98,25.04,543400.0,22.3863,22.467,22.3863,22.4401,543400.0
2016-07-12 14:30:00,25.04,25.09,25.02,25.03,547446.0,22.4401,22.4849,22.4222,22.4311,547446.0
2016-07-12 15:00:00,25.03,25.14,25.02,25.12,442078.0,22.4311,22.5297,22.4222,22.5118,442078.0
2016-07-12 15:30:00,25.12,25.13,25.09,25.13,979053.0,22.5118,22.5208,22.4849,22.5208,979053.0
2016-07-13 09:30:00,25.12,25.22,24.98,25.03,978123.0,22.5118,22.6014,22.3863,22.4311,978123.0
2016-07-13 10:00:00,25.04,25.23,25.03,25.2,310443.0,22.4401,22.6104,22.4311,22.5835,310443.0
2016-07-13 10:30:00,25.2,25.24,25.15,25.24,323424.0,22.5835,22.6193,22.5387,22.6193,323424.0
2016-07-13 11:00:00,25.23,25.27,25.15,25.17,349395.0,22.6104,22.6462,22.5387,22.5566,349395.0
2016-07-13 11:30:00,25.17,25.17,25.07,25.11,312060.0,22.5566,22.5566,22.467,22.5028,312060.0
2016-07-13 12:00:00,25.12,25.13,25.06,25.08,292351.0,22.5118,22.5208,22.458,22.4759,292351.0
2016-07-13 12:30:00,25.08,25.14,25.07,25.14,286501.0,22.4759,22.5297,22.467,22.5297,286501.0
2016-07-13 13:00:00,25.14,25.17,25.13,25.14,220259.0,22.5297,22.5566,22.5208,22.5297,220259.0
2016-07-13 13:30:00,25.15,25.17,25.13,25.16,456511.0,22.5387,22.5566,22.5208,22.5476,456511.0
2016-07-13 14:00:00,25.15,25.2,25.12,25.19,240983.0,22.5387,22.5835,22.5118,22.5745,240983.0
2016-07-13 14:30:00,25.19,25.22,25.13,25.14,390365.0,22.5745,22.6014,22.5208,22.5297,390365.0
2016-07-13 15:00:00,25.14,25.16,25.1,25.12,277297.0,22.5297,22.5476,22.4939,22.5118,277297.0
2016-07-13 15:30:00,25.11,25.15,25.1,25.13,722334.0,22.5028,22.5387,22.4939,22.5208,722334.0
2016-07-14 09:30:00,25.45,26.26,25.4,25.95,2466742.0,22.8075,23.5334,22.7627,23.2556,2466742.0
2016-07-14 10:00:00,25.96,26.02,25.85,25.94,1454989.0,23.2646,23.3183,23.166,23.2467,1454989.0
2016-07-14 10:30:00,25.94,25.97,25.86,25.95,858535.0,23.2467,23.2735,23.175,23.2556,858535.0
2016-07-14 11:00:00,25.96,26.05,25.94,25.95,907391.0,23.2646,23.3452,23.2467,23.2556,907391.0
2016-07-14 11:30:00,25.96,26.09,25.89,26.06,1665425.0,23.2646,23.3811,23.2018,23.3542,1665425.0
2016-07-14 12:00:00,26.07,26.09,25.97,25.97,610540.0,23.3632,23.3811,23.2735,23.2735,610540.0
2016-07-14 12:30:00,25.98,26.01,25.94,26.01,698467.0,23.2825,23.3094,23.2467,23.3094,698467.0
2016-07-14 13:00:00,26.0,26.04,25.99,26.04,2630108.0,23.3004,23.3363,23.2915,23.3363,2630108.0
2016-07-14 13:30:00,26.04,26.16,26.03,26.12,2402133.0,23.3363,23.4438,23.3273,23.408,2402133.0
2016-07-14 14:00:00,26.12,26.19,26.11,26.15,1904251.0,23.408,23.4707,23.399,23.4348,1904251.0
2016-07-14 14:30:00,26.15,26.2,26.14,26.18,904745.0,23.4348,23.4797,23.4259,23.4617,904745.0
2016-07-14 15:00:00,26.17,26.21,26.14,26.15,2441195.0,23.4528,23.4886,23.4259,23.4348,2441195.0
2016-07-14 15:30:00,26.16,26.16,26.08,26.09,2406367.0,23.4438,23.4438,23.3721,23.3811,2406367.0
2016-07-15 09:30:00,26.2,26.29,25.95,26.13,2340199.0,23.4797,23.5603,23.2556,23.4169,2340199.0
2016-07-15 10:00:00,26.13,26.22,26.1,26.21,799711.0,23.4169,23.4976,23.39,23.4886,799711.0
2016-07-15 10:30:00,26.21,26.24,26.13,26.24,587955.0,23.4886,23.5155,23.4169,23.5155,587955.0
2016-07-15 11:00:00,26.24,26.26,26.17,26.19,938650.0,23.5155,23.5334,23.4528,23.4707,938650.0
2016-07-15 11:30:00,26.19,26.22,26.15,26.21,674587.0,23.4707,23.4976,23.4348,23.4886,674587.0
2016-07-15 12:00:00,26.21,26.25,26.18,26.24,1961247.0,23.4886,23.5245,23.4617,23.5155,1961247.0
2016-07-15 12:30:00,26.24,26.25,26.17,26.19,812061.0,23.5155,23.5245,23.4528,23.4707,812061.0
2016-07-15 13:00:00,26.19,26.33,26.18,26.29,2581782.0,23.4707,23.5962,23.4617,23.5603,2581782.0
2016-07-15 13:30:00,26.3,26.3,26.23,26.26,560135.0,23.5693,23.5693,23.5065,23.5334,560135.0
2016-07-15 14:00:00,26.26,26.29,26.23,26.26,445982.0,23.5334,23.5603,23.5065,23.5334,445982.0
2016-07-15 14:30:00,26.26,26.26,26.2,26.25,468890.0,23.5334,23.5334,23.4797,23.5245,468890.0
2016-07-15 15:00:00,26.25,26.29,26.24,26.29,607378.0,23.5245,23.5603,23.5155,23.5603,607378.0
2016-07-15 15:30:00,26.29,26.34,26.28,26.34,2478964.0,23.5603,23.6051,23.5513,23.6051,2478964.0
2016-07-18 09:30:00,26.23,26.39,26.16,26.39,1139249.0,23.5065,23.6499,23.4438,23.6499,1139249.0
2016-07-18 10:00:00,26.39,26.56,26.37,26.45,2002968.0,23.6499,23.8023,23.632,23.7037,2002968.0
2016-07-18 10:30:00,26.45,26.49,26.39,26.42,826812.0,23.7037,23.7395,23.6499,23.6768,826812.0
2016-07-18 11:00:00,26.42,26.45,26.38,26.38,386156.0,23.6768,23.7037,23.641,23.641,386156.0
2016-07-18 11:30:00,26.38,26.4,26.32,26.33,463405.0,23.641,23.6589,23.5872,23.5962,463405.0
2016-07-18 12:00:00,26.34,26.41,26.32,26.38,748987.0,23.6051,23.6679,23.5872,23.641,748987.0
2016-07-18 12:30:00,26.38,26.43,26.36,26.41,506519.0,23.641,23.6858,23.623,23.6679,506519.0
2016-07-18 13:00:00,26.41,26.43,26.4,26.42,478441.0,23.6679,23.6858,23.6589,23.6768,478441.0
2016-07-18 13:30:00,26.43,26.46,26.4,26.46,530625.0,23.6858,23.7127,23.6589,23.7127,530625.0
2016-07-18 14:00:00,26.46,26.54,26.45,26.52,757799.0,23.7127,23.7844,23.7037,23.7664,757799.0
2016-07-18 14:30:00,26.52,26.52,26.44,26.48,502279.0,23.7664,23.7664,23.6947,23.7306,502279.0
2016-07-18 15:00:00,26.47,26.49,26.45,26.46,362783.0,23.7216,23.7395,23.7037,23.7127,362783.0
2016-07-18 15:30:00,26.46,26.53,26.46,26.49,1456962.0,23.7127,23.7754,23.7127,23.7395,1456962.0
2016-07-19 09:30:00,26.59,26.72,26.43,26.59,2204296.0,23.8292,23.9457,23.6858,23.8292,2204296.0
2016-07-19 10:00:00,26.58,26.59,26.5,26.52,1548684.0,23.8202,23.8292,23.7485,23.7664,1548684.0
2016-07-19 10:30:00,26.51,26.53,26.45,26.46,2018778.0,23.7575,23.7754,23.7037,23.7127,2018778.0
2016-07-19 11:00:00,26.46,26.51,26.42,26.46,928162.0,23.7127,23.7575,23.6768,23.7127,928162.0
2016-07-19 11:30:00,26.46,26.51,26.44,26.51,729770.0,23.7127,23.7575,23.6947,23.7575,729770.0
2016-07-19 12:00:00,26.51,26.53,26.44,26.46,1107510.0,23.7575,23.7754,23.6947,23.7127,1107510.0
2016-07-19 12:30:00,26.46,26.49,26.41,26.45,1103517.0,23.7127,23.7395,23.6679,23.7037,1103517.0
2016-07-19 13:00:00,26.45,26.47,26.42,26.45,745704.0,23.7037,23.7216,23.6768,23.7037,745704.0
2016-07-19 13:30:00,26.45,26.46,26.41,26.42,1119668.0,23.7037,23.7127,23.6679,23.6768,1119668.0
2016-07-19 14:00:00,26.41,26.46,26.39,26.43,1019541.0,23.6679,23.7127,23.6499,23.6858,1019541.0
2016-07-19 14:30:00,26.43,26.43,26.39,26.43,922360.0,23.6858,23.6858,23.6499,23.6858,922360.0
2016-07-19 15:00:00,26.43,26.46,26.42,26.46,529827.0,23.6858,23.7127,23.6768,23.7127,529827.0
2016-07-19 15:30:00,26.46,26.5,26.44,26.5,1586696.0,23.7127,23.7485,23.6947,23.7485,1586696.0
2016-07-20 09:30:00,26.61,26.68,26.41,26.53,1050783.0,23.8471,23.9098,23.6679,23.7754,1050783.0
2016-07-20 10:00:00,26.52,26.67,26.52,26.63,1738686.0,23.7664,23.9009,23.7664,23.865,1738686.0
2016-07-20 10:30:00,26.63,26.76,26.61,26.66,1067781.0,23.865,23.9815,23.8471,23.8919,1067781.0
2016-07-20 11:00:00,26.66,26.71,26.62,26.69,1165276.0,23.8919,23.9367,23.856,23.9188,1165276.0
2016-07-20 11:30:00,26.69,26.74,26.65,26.67,1097266.0,23.9188,23.9636,23.8829,23.9009,1097266.0
2016-07-20 12:00:00,26.67,26.71,26.64,26.67,886518.0,23.9009,23.9367,23.874,23.9009,886518.0
2016-07-20 12:30:00,26.67,26.67,26.57,26.58,630594.0,23.9009,23.9009,23.8112,23.8202,630594.0
2016-07-20 13:00:00,26.58,26.84,26.57,26.82,1410307.0,23.8202,24.0532,23.8112,24.0353,1410307.0
2016-07-20 13:30:00,26.82,26.89,26.78,26.85,1278788.0,24.0353,24.098,23.9994,24.0622,1278788.0
2016-07-20 14:00:00,26.86,27.12,26.85,27.1,1509504.0,24.0711,24.3041,24.0622,24.2862,1509504.0
2016-07-20 14:30:00,27.1,27.13,27.03,27.1,2902819.0,24.2862,24.3131,24.2235,24.2862,2902819.0
2016-07-20 15:00:00,27.1,27.14,27.0,27.03,3416581.0,24.2862,24.3221,24.1966,24.2235,3416581.0
2016-07-20 15:30:00,27.04,27.08,26.93,26.99,5014149.0,24.2324,24.2683,24.1339,24.1876,5014149.0
2016-07-21 09:30:00,28.87,29.89,28.79,29.63,9424635.0,25.8724,26.7865,25.8007,26.5535,9424635.0
2016-07-21 10:00:00,29.63,29.97,29.62,29.74,4589470.0,26.5535,26.8582,26.5446,26.6521,4589470.0
2016-07-21 10:30:00,29.74,30.03,29.73,29.92,3069479.0,26.6521,26.912,26.6431,26.8134,3069479.0
2016-07-21 11:00:00,29.92,29.94,29.82,29.89,1529158.0,26.8134,26.8313,26.7238,26.7865,1529158.0
2016-07-21 11:30:00,29.88,30.21,29.87,30.21,3653672.0,26.7776,27.0733,26.7686,27.0733,3653672.0
2016-07-21 12:00:00,30.2,30.31,30.1,30.21,2335693.0,27.0643,27.1629,26.9747,27.0733,2335693.0
2016-07-21 12:30:00,30.21,30.24,30.07,30.19,1012448.0,27.0733,27.1002,26.9478,27.0554,1012448.0
2016-07-21 13:00:00,30.18,30.23,30.09,30.19,1756945.0,27.0464,27.0912,26.9658,27.0554,1756945.0
2016-07-21 13:30:00,30.2,30.23,30.1,30.11,1227727.0,27.0643,27.0912,26.9747,26.9837,1227727.0
2016-07-21 14:00:00,30.11,30.12,30.0,30.1,1596739.0,26.9837,26.9926,26.8851,26.9747,1596739.0
2016-07-21 14:30:00,30.1,30.13,30.05,30.09,1168551.0,26.9747,27.0016,26.9299,26.9658,1168551.0
2016-07-21 15:00:00,30.09,30.18,29.93,29.94,2957256.0,26.9658,27.0464,26.8224,26.8313,2957256.0
2016-07-21 15:30:00,29.94,30.03,29.87,29.94,7476397.0,26.8313,26.912,26.7686,26.8313,7476397.0
2016-07-22 09:30:00,29.81,30.2,29.75,30.15,2861115.0,26.7148,27.0643,26.6611,27.0195,2861115.0
2016-07-22 10:00:00,30.16,30.29,30.07,30.14,1309901.0,27.0285,27.145,26.9478,27.0106,1309901.0
2016-07-22 10:30:00,30.14,30.38,30.14,30.35,1008079.0,27.0106,27.2256,27.0106,27.1988,1008079.0
2016-07-22 11:00:00,30.35,30.45,30.31,30.42,1551482.0,27.1988,27.2884,27.1629,27.2615,1551482.0
2016-07-22 11:30:00,30.42,30.48,30.39,30.43,1097495.0,27.2615,27.3153,27.2346,27.2705,1097495.0
2016-07-22 12:00:00,30.43,30.52,30.42,30.5,891550.0,27.2705,27.3511,27.2615,27.3332,891550.0
2016-07-22 12:30:00,30.5,30.52,30.42,30.44,711634.0,27.3332,27.3511,27.2615,27.2794,711634.0
2016-07-22 13:00:00,30.43,30.46,30.4,30.41,1329785.0,27.2705,27.2973,27.2436,27.2525,1329785.0
2016-07-22 13:30:00,30.41,30.43,30.32,30.39,1759294.0,27.2525,27.2705,27.1719,27.2346,1759294.0
2016-07-22 14:00:00,30.4,30.43,30.36,30.41,1129488.0,27.2436,27.2705,27.2077,27.2525,1129488.0
2016-07-22 14:30:00,30.41,30.45,30.4,30.44,896322.0,27.2525,27.2884,27.2436,27.2794,896322.0
2016-07-22 15:00:00,30.44,30.53,30.43,30.52,1198103.0,27.2794,27.3601,27.2705,27.3511,1198103.0
2016-07-22 15:30:00,30.51,30.56,30.48,30.49,2680403.0,27.3421,27.387,27.3153,27.3242,2680403.0
2016-07-25 09:30:00,30.31,30.82,30.27,30.76,2258812.0,27.1629,27.62,27.1271,27.5662,2258812.0
2016-07-25 10:00:00,30.76,30.86,30.69,30.81,1542828.0,27.5662,27.6558,27.5035,27.611,1542828.0
2016-07-25 10:30:00,30.8,30.83,30.77,30.8,728923.0,27.602,27.6289,27.5752,27.602,728923.0
2016-07-25 11:00:00,30.8,30.8,30.61,30.64,1489007.0,27.602,27.602,27.4318,27.4587,1489007.0
2016-07-25 11:30:00,30.65,30.68,30.57,30.6,1513213.0,27.4676,27.4945,27.3959,27.4228,1513213.0
2016-07-25 12:00:00,30.6,30.64,30.58,30.59,732424.0,27.4228,27.4587,27.4049,27.4138,732424.0
2016-07-25 12:30:00,30.59,30.64,30.58,30.63,682116.0,27.4138,27.4587,27.4049,27.4497,682116.0
2016-07-25 13:00:00,30.63,30.73,30.62,30.7,571632.0,27.4497,27.5393,27.4407,27.5124,571632.0
2016-07-25 13:30:00,30.7,30.71,30.58,30.63,1260672.0,27.5124,27.5214,27.4049,27.4497,1260672.0
2016-07-25 14:00:00,30.63,30.66,30.48,30.53,1599664.0,27.4497,27.4766,27.3153,27.3601,1599664.0
2016-07-25 14:30:00,30.52,30.59,30.52,30.56,586730.0,27.3511,27.4138,27.3511,27.387,586730.0
2016-07-25 15:00:00,30.56,30.59,30.54,30.55,954922.0,27.387,27.4138,27.369,27.378,954922.0
2016-07-25 15:30:00,30.55,30.71,30.55,30.68,2767474.0,27.378,27.5214,27.378,27.4945,2767474.0
2016-07-26 09:30:00,30.61,31.26,30.56,31.16,2339635.0,27.4318,28.0143,27.387,27.9247,2339635.0
2016-07-26 10:00:00,31.16,31.21,31.08,31.16,1447512.0,27.9247,27.9695,27.853,27.9247,1447512.0
2016-07-26 10:30:00,31.16,31.18,30.91,30.93,874175.0,27.9247,27.9426,27.7006,27.7185,874175.0
2016-07-26 11:00:00,30.91,31.03,30.91,31.0,759459.0,27.7006,27.8082,27.7006,27.7813,759459.0
2016-07-26 11:30:00,31.0,31.03,30.96,30.97,497474.0,27.7813,27.8082,27.7454,27.7544,497474.0
2016-07-26 12:00:00,30.98,31.11,30.95,31.1,391629.0,27.7633,27.8799,27.7365,27.8709,391629.0
2016-07-26 12:30:00,31.09,31.1,31.04,31.05,354200.0,27.8619,27.8709,27.8171,27.8261,354200.0
2016-07-26 13:00:00,31.06,31.13,31.03,31.05,783962.0,27.835,27.8978,27.8082,27.8261,783962.0
2016-07-26 13:30:00,31.05,31.18,31.05,31.18,503296.0,27.8261,27.9426,27.8261,27.9426,503296.0
2016-07-26 14:00:00,31.17,31.22,31.12,31.2,680914.0,27.9336,27.9784,27.8888,27.9605,680914.0
2016-07-26 14:30:00,31.19,31.3,31.19,31.29,794401.0,27.9515,28.0501,27.9515,28.0412,794401.0
2016-07-26 15:00:00,31.29,31.36,31.29,31.33,1062565.0,28.0412,28.1039,28.0412,28.077,1062565.0
2016-07-26 15:30:00,31.32,31.41,31.32,31.4,2343608.0,28.068,28.1487,28.068,28.1397,2343608.0
2016-07-27 09:30:00,31.44,31.62,31.22,31.55,1351949.0,28.1756,28.3369,27.9784,28.2742,1351949.0
2016-07-27 10:00:00,31.56,31.79,31.52,31.56,960412.0,28.2831,28.4892,28.2473,28.2831,960412.0
2016-07-27 10:30:00,31.55,31.61,31.45,31.48,975786.0,28.2742,28.3279,28.1845,28.2114,975786.0
2016-07-27 11:00:00,31.48,31.5,31.3,31.36,914417.0,28.2114,28.2294,28.0501,28.1039,914417.0
2016-07-27 11:30:00,31.36,31.37,31.24,31.27,1636872.0,28.1039,28.1129,27.9964,28.0232,1636872.0
2016-07-27 12:00:00,31.26,31.31,31.17,31.17,333125.0,28.0143,28.0591,27.9336,27.9336,333125.0
2016-07-27 12:30:00,31.17,31.19,31.1,31.13,569467.0,27.9336,27.9515,27.8709,27.8978,569467.0
2016-07-27 13:00:00,31.14,31.19,31.14,31.18,288575.0,27.9067,27.9515,27.9067,27.9426,288575.0
2016-07-27 13:30:00,31.18,31.22,31.16,31.17,569973.0,27.9426,27.9784,27.9247,27.9336,569973.0
2016-07-27 14:00:00,31.17,31.35,31.11,31.24,978787.0,27.9336,28.0949,27.8799,27.9964,978787.0
2016-07-27 14:30:00,31.24,31.3,31.22,31.25,368799.0,27.9964,28.0501,27.9784,28.0053,368799.0
2016-07-27 15:00:00,31.26,31.29,31.25,31.29,549783.0,28.0143,28.0412,28.0053,28.0412,549783.0
2016-07-27 15:30:00,31.29,31.37,31.28,31.31,1277072.0,28.0412,28.1129,28.0322,28.0591,1277072.0
2016-07-28 09:30:00,31.28,31.49,31.21,31.39,849947.0,28.0322,28.2204,27.9695,28.1308,849947.0
2016-07-28 10:00:00,31.39,31.42,31.14,31.2,938036.0,28.1308,28.1577,27.9067,27.9605,938036.0
2016-07-28 10:30:00,31.2,31.22,31.1,31.14,527222.0,27.9605,27.9784,27.8709,27.9067,527222.0
2016-07-28 11:00:00,31.14,31.26,31.14,31.23,698830.0,27.9067,28.0143,27.9067,27.9874,698830.0
2016-07-28 11:30:00,31.22,31.23,31.08,31.14,760054.0,27.9784,27.9874,27.853,27.9067,760054.0
2016-07-28 12:00:00,31.14,31.19,31.08,31.1,421680.0,27.9067,27.9515,27.853,27.8709,421680.0
2016-07-28 12:30:00,31.09,31.17,31.07,31.14,383416.0,27.8619,27.9336,27.844,27.9067,383416.0
2016-07-28 13:00:00,31.14,31.18,31.13,31.17,432743.0,27.9067,27.9426,27.8978,27.9336,432743.0
2016-07-28 13:30:00,31.17,31.2,31.12,31.19,331399.0,27.9336,27.9605,27.8888,27.9515,331399.0
2016-07-28 14:00:00,31.19,31.24,31.14,31.19,346779.0,27.9515,27.9964,27.9067,27.9515,346779.0
2016-07-28 14:30:00,31.19,31.24,31.15,31.16,321523.0,27.9515,27.9964,27.9157,27.9247,321523.0
2016-07-28 15:00:00,31.17,31.2,31.14,31.14,500772.0,27.9336,27.9605,27.9067,27.9067,500772.0
2016-07-28 15:30:00,31.15,31.22,31.14,31.17,1415872.0,27.9157,27.9784,27.9067,27.9336,1415872.0
2016-07-29 09:30:00,31.12,31.17,30.93,30.95,1015497.0,27.8888,27.9336,27.7185,27.7365,1015497.0
2016-07-29 10:00:00,30.95,31.02,30.9,30.98,514592.0,27.7365,27.7992,27.6917,27.7633,514592.0
2016-07-29 10:30:00,30.98,31.09,30.95,31.09,335589.0,27.7633,27.8619,27.7365,27.8619,335589.0
2016-07-29 11:00:00,31.09,31.15,31.06,31.11,385962.0,27.8619,27.9157,27.835,27.8799,385962.0
2016-07-29 11:30:00,31.11,31.13,31.07,31.13,376130.0,27.8799,27.8978,27.844,27.8978,376130.0
2016-07-29 12:00:00,31.13,31.13,31.07,31.07,278985.0,27.8978,27.8978,27.844,27.844,278985.0
2016-07-29 12:30:00,31.07,31.11,31.06,31.08,266247.0,27.844,27.8799,27.835,27.853,266247.0
2016-07-29 13:00:00,31.08,31.15,31.07,31.14,255587.0,27.853,27.9157,27.844,27.9067,255587.0
2016-07-29 13:30:00,31.15,31.18,31.11,31.11,237226.0,27.9157,27.9426,27.8799,27.8799,237226.0
2016-07-29 14:00:00,31.11,31.14,31.07,31.14,371649.0,27.8799,27.9067,27.844,27.9067,371649.0
2016-07-29 14:30:00,31.14,31.14,31.08,31.12,338522.0,27.9067,27.9067,27.853,27.8888,338522.0
2016-07-29 15:00:00,31.12,31.17,31.07,31.17,690141.0,27.8888,27.9336,27.844,27.9336,690141.0
2016-07-29 15:30:00,31.17,31.24,31.16,31.16,1630248.0,27.9336,27.9964,27.9247,27.9247,1630248.0
2016-08-01 09:30:00,31.3,31.39,31.14,31.17,1229760.0,28.0501,28.1308,27.9067,27.9336,1229760.0
2016-08-01 10:00:00,31.18,31.25,31.16,31.2,450213.0,27.9426,28.0053,27.9247,27.9605,450213.0
2016-08-01 10:30:00,31.2,31.24,31.16,31.23,559620.0,27.9605,27.9964,27.9247,27.9874,559620.0
2016-08-01 11:00:00,31.23,31.26,31.2,31.23,645594.0,27.9874,28.0143,27.9605,27.9874,645594.0
2016-08-01 11:30:00,31.22,31.27,31.21,31.22,760137.0,27.9784,28.0232,27.9695,27.9784,760137.0
2016-08-01 12:00:00,31.23,31.24,31.13,31.21,596377.0,27.9874,27.9964,27.8978,27.9695,596377.0
2016-08-01 12:30:00,31.21,31.21,31.14,31.18,245581.0,27.9695,27.9695,27.9067,27.9426,245581.0
2016-08-01 13:00:00,31.18,31.23,31.16,31.21,269369.0,27.9426,27.9874,27.9247,27.9695,269369.0
2016-08-01 13:30:00,31.2,31.22,31.16,31.2,381778.0,27.9605,27.9784,27.9247,27.9605,381778.0
2016-08-01 14:00:00,31.21,31.25,31.18,31.21,370970.0,27.9695,28.0053,27.9426,27.9695,370970.0
2016-08-01 14:30:00,31.21,31.28,31.2,31.26,1016213.0,27.9695,28.0322,27.9605,28.0143,1016213.0
2016-08-01 15:00:00,31.26,31.27,31.13,31.18,4113253.0,28.0143,28.0232,27.8978,27.9426,4113253.0
2016-08-01 15:30:00,31.18,31.29,31.17,31.25,1480812.0,27.9426,28.0412,27.9336,28.0053,1480812.0
2016-08-02 09:30:00,31.07,31.21,30.94,31.09,1119664.0,27.844,27.9695,27.7275,27.8619,1119664.0
2016-08-02 10:00:00,31.09,31.09,30.99,31.04,701240.0,27.8619,27.8619,27.7723,27.8171,701240.0
2016-08-02 10:30:00,31.04,31.04,30.82,30.83,1052937.0,27.8171,27.8171,27.62,27.6289,1052937.0
2016-08-02 11:00:00,30.83,30.98,30.79,30.9,1066146.0,27.6289,27.7633,27.5931,27.6917,1066146.0
2016-08-02 11:30:00,30.91,31.01,30.87,30.92,614781.0,27.7006,27.7902,27.6648,27.7096,614781.0
2016-08-02 12:00:00,30.92,30.99,30.88,30.92,474299.0,27.7096,27.7723,27.6737,27.7096,474299.0
2016-08-02 12:30:00,30.91,30.93,30.85,30.88,469928.0,27.7006,27.7185,27.6468,27.6737,469928.0
2016-08-02 13:00:00,30.88,30.89,30.72,30.89,542212.0,27.6737,27.6827,27.5303,27.6827,542212.0
2016-08-02 13:30:00,30.89,30.89,30.7,30.7,590452.0,27.6827,27.6827,27.5124,27.5124,590452.0
2016-08-02 14:00:00,30.7,30.81,30.69,30.73,597856.0,27.5124,27.611,27.5035,27.5393,597856.0
2016-08-02 14:30:00,30.72,30.81,30.71,30.74,788920.0,27.5303,27.611,27.5214,27.5483,788920.0
2016-08-02 15:00:00,30.74,30.77,30.7,30.73,824296.0,27.5483,27.5752,27.5124,27.5393,824296.0
2016-08-02 15:30:00,30.73,30.85,30.72,30.79,1667071.0,27.5393,27.6468,27.5303,27.5931,1667071.0
2016-08-03 09:30:00,30.8,31.04,30.74,30.96,734478.0,27.602,27.8171,27.5483,27.7454,734478.0
2016-08-03 10:00:00,30.96,31.01,30.88,30.95,385510.0,27.7454,27.7902,27.6737,27.7365,385510.0
2016-08-03 10:30:00,30.94,30.95,30.75,30.8,592197.0,27.7275,27.7365,27.5572,27.602,592197.0
2016-08-03 11:00:00,30.81,30.95,30.8,30.92,249881.0,27.611,27.7365,27.602,27.7096,249881.0
2016-08-03 11:30:00,30.92,30.93,30.84,30.87,257997.0,27.7096,27.7185,27.6379,27.6648,257997.0
2016-08-03 12:00:00,30.88,30.91,30.84,30.85,347248.0,27.6737,27.7006,27.6379,27.6468,347248.0
2016-08-03 12:30:00,30.86,30.92,30.84,30.87,336653.0,27.6558,27.7096,27.6379,27.6648,336653.0
2016-08-03 13:00:00,30.88,30.98,30.87,30.96,392025.0,27.6737,27.7633,27.6648,27.7454,392025.0
2016-08-03 13:30:00,30.95,31.0,30.93,30.95,287928.0,27.7365,27.7813,27.7185,27.7365,287928.0
2016-08-03 14:00:00,30.95,30.95,30.84,30.85,422600.0,27.7365,27.7365,27.6379,27.6468,422600.0
2016-08-03 14:30:00,30.84,30.86,30.8,30.84,811237.0,27.6379,27.6558,27.602,27.6379,811237.0
2016-08-03 15:00:00,30.84,30.93,30.82,30.9,423063.0,27.6379,27.7185,27.62,27.6917,423063.0
2016-08-03 15:30:00,30.9,30.96,30.9,30.95,904618.0,27.6917,27.7454,27.6917,27.7365,904618.0
2016-08-04 09:30:00,30.93,31.31,30.89,31.13,926107.0,27.7185,28.0591,27.6827,27.8978,926107.0
2016-08-04 10:00:00,31.13,31.14,30.85,30.86,449064.0,27.8978,27.9067,27.6468,27.6558,449064.0
2016-08-04 10:30:00,30.87,31.06,30.86,31.04,422724.0,27.6648,27.835,27.6558,27.8171,422724.0
2016-08-04 11:00:00,31.03,31.23,31.03,31.21,449685.0,27.8082,27.9874,27.8082,27.9695,449685.0
2016-08-04 11:30:00,31.21,31.24,31.17,31.23,442539.0,27.9695,27.9964,27.9336,27.9874,442539.0
2016-08-04 12:00:00,31.22,31.29,31.21,31.25,289475.0,27.9784,28.0412,27.9695,28.0053,289475.0
2016-08-04 12:30:00,31.25,31.25,31.16,31.16,330513.0,28.0053,28.0053,27.9247,27.9247,330513.0
2016-08-04 13:00:00,31.16,31.18,31.09,31.09,279311.0,27.9247,27.9426,27.8619,27.8619,279311.0
2016-08-04 13:30:00,31.09,31.1,31.04,31.06,268838.0,27.8619,27.8709,27.8171,27.835,268838.0
2016-08-04 14:00:00,31.06,31.1,30.99,31.02,277410.0,27.835,27.8709,27.7723,27.7992,277410.0
2016-08-04 14:30:00,31.02,31.05,30.98,31.05,383079.0,27.7992,27.8261,27.7633,27.8261,383079.0
2016-08-04 15:00:00,31.05,31.12,31.04,31.11,601521.0,27.8261,27.8888,27.8171,27.8799,601521.0
2016-08-04 15:30:00,31.11,31.13,31.04,31.06,1063285.0,27.8799,27.8978,27.8171,27.835,1063285.0
2016-08-05 09:30:00,31.15,31.43,31.13,31.35,875615.0,27.9157,28.1666,27.8978,28.0949,875615.0
2016-08-05 10:00:00,31.35,31.36,31.23,31.27,621129.0,28.0949,28.1039,27.9874,28.0232,621129.0
2016-08-05 10:30:00,31.27,31.34,31.25,31.32,390127.0,28.0232,28.086,28.0053,28.068,390127.0
2016-08-05 11:00:00,31.31,31.37,31.29,31.35,619987.0,28.0591,28.1129,28.0412,28.0949,619987.0
2016-08-05 11:30:00,31.35,31.45,31.35,31.43,417687.0,28.0949,28.1845,28.0949,28.1666,417687.0
2016-08-05 12:00:00,31.43,31.44,31.35,31.39,331210.0,28.1666,28.1756,28.0949,28.1308,331210.0
2016-08-05 12:30:00,31.39,31.41,31.32,31.33,243866.0,28.1308,28.1487,28.068,28.077,243866.0
2016-08-05 13:00:00,31.33,31.4,31.32,31.34,265239.0,28.077,28.1397,28.068,28.086,265239.0
2016-08-05 13:30:00,31.34,31.44,31.31,31.44,386114.0,28.086,28.1756,28.0591,28.1756,386114.0
2016-08-05 14:00:00,31.44,31.44,31.36,31.37,231777.0,28.1756,28.1756,28.1039,28.1129,231777.0
2016-08-05 14:30:00,31.37,31.38,31.31,31.32,341216.0,28.1129,28.1218,28.0591,28.068,341216.0
2016-08-05 15:00:00,31.33,31.37,31.32,31.36,325734.0,28.077,28.1129,28.068,28.1039,325734.0
2016-08-05 15:30:00,31.35,31.39,31.34,31.39,1191360.0,28.0949,28.1308,28.086,28.1308,1191360.0
2016-08-08 09:30:00,31.4,31.4,30.95,30.96,1022148.0,28.1397,28.1397,27.7365,27.7454,1022148.0
2016-08-08 10:00:00,30.97,31.03,30.94,31.02,711402.0,27.7544,27.8082,27.7275,27.7992,711402.0
2016-08-08 10:30:00,31.02,31.1,30.99,31.05,1243698.0,27.7992,27.8709,27.7723,27.8261,1243698.0
2016-08-08 11:00:00,31.05,31.21,31.04,31.13,467733.0,27.8261,27.9695,27.8171,27.8978,467733.0
2016-08-08 11:30:00,31.12,31.15,31.05,31.08,385042.0,27.8888,27.9157,27.8261,27.853,385042.0
2016-08-08 12:00:00,31.08,31.14,31.08,31.11,363813.0,27.853,27.9067,27.853,27.8799,363813.0
2016-08-08 12:30:00,31.1,31.16,31.1,31.12,338723.0,27.8709,27.9247,27.8709,27.8888,338723.0
2016-08-08 13:00:00,31.12,31.16,31.1,31.11,489696.0,27.8888,27.9247,27.8709,27.8799,489696.0
2016-08-08 13:30:00,31.12,31.18,31.1,31.14,313779.0,27.8888,27.9426,27.8709,27.9067,313779.0
2016-08-08 14:00:00,31.14,31.17,31.12,31.14,308842.0,27.9067,27.9336,27.8888,27.9067,308842.0
2016-08-08 14:30:00,31.14,31.16,31.12,31.15,349238.0,27.9067,27.9247,27.8888,27.9157,349238.0
2016-08-08 15:00:00,31.15,31.15,31.08,31.11,523487.0,27.9157,27.9157,27.853,27.8799,523487.0
2016-08-08 15:30:00,31.11,31.16,31.08,31.15,1090437.0,27.8799,27.9247,27.853,27.9157,1090437.0
2016-08-09 09:30:00,31.22,31.24,30.97,30.98,711710.0,27.9784,27.9964,27.7544,27.7633,711710.0
2016-08-09 10:00:00,30.99,31.02,30.94,30.98,548399.0,27.7723,27.7992,27.7275,27.7633,548399.0
2016-08-09 10:30:00,30.98,31.09,30.98,31.09,837724.0,27.7633,27.8619,27.7633,27.8619,837724.0
2016-08-09 11:00:00,31.09,31.13,31.07,31.07,695702.0,27.8619,27.8978,27.844,27.844,695702.0
2016-08-09 11:30:00,31.08,31.13,31.05,31.1,481650.0,27.853,27.8978,27.8261,27.8709,481650.0
2016-08-09 12:00:00,31.11,31.16,31.09,31.12,419334.0,27.8799,27.9247,27.8619,27.8888,419334.0
2016-08-09 12:30:00,31.12,31.13,31.07,31.11,310045.0,27.8888,27.8978,27.844,27.8799,310045.0
2016-08-09 13:00:00,31.12,31.17,31.11,31.12,276388.0,27.8888,27.9336,27.8799,27.8888,276388.0
2016-08-09 13:30:00,31.12,31.15,31.09,31.14,268086.0,27.8888,27.9157,27.8619,27.9067,268086.0
2016-08-09 14:00:00,31.13,31.16,31.1,31.1,286808.0,27.8978,27.9247,27.8709,27.8709,286808.0
2016-08-09 14:30:00,31.11,31.15,31.09,31.15,367802.0,27.8799,27.9157,27.8619,27.9157,367802.0
2016-08-09 15:00:00,31.14,31.17,31.13,31.16,353584.0,27.9067,27.9336,27.8978,27.9247,353584.0
2016-08-09 15:30:00,31.16,31.2,31.1,31.11,1252864.0,27.9247,27.9605,27.8709,27.8799,1252864.0
2016-08-10 09:30:00,31.11,31.25,30.94,31.17,627789.0,27.8799,28.0053,27.7275,27.9336,627789.0
2016-08-10 10:00:00,31.17,31.19,31.02,31.02,381458.0,27.9336,27.9515,27.7992,27.7992,381458.0
2016-08-10 10:30:00,31.03,31.07,31.01,31.04,339768.0,27.8082,27.844,27.7902,27.8171,339768.0
2016-08-10 11:00:00,31.04,31.05,30.97,31.0,418945.0,27.8171,27.8261,27.7544,27.7813,418945.0
2016-08-10 11:30:00,31.01,31.06,30.98,31.05,362101.0,27.7902,27.835,27.7633,27.8261,362101.0
2016-08-10 12:00:00,31.05,31.13,31.05,31.07,320280.0,27.8261,27.8978,27.8261,27.844,320280.0
2016-08-10 12:30:00,31.07,31.13,31.07,31.12,332809.0,27.844,27.8978,27.844,27.8888,332809.0
2016-08-10 13:00:00,31.12,31.14,31.09,31.11,184249.0,27.8888,27.9067,27.8619,27.8799,184249.0
2016-08-10 13:30:00,31.11,31.12,31.04,31.05,251083.0,27.8799,27.8888,27.8171,27.8261,251083.0
2016-08-10 14:00:00,31.05,31.08,30.99,31.02,261285.0,27.8261,27.853,27.7723,27.7992,261285.0
2016-08-10 14:30:00,31.02,31.08,31.0,31.07,189622.0,27.7992,27.853,27.7813,27.844,189622.0
2016-08-10 15:00:00,31.07,31.17,31.06,31.16,449810.0,27.844,27.9336,27.835,27.9247,449810.0
2016-08-10 15:30:00,31.16,31.18,31.11,31.12,1185699.0,27.9247,27.9426,27.8799,27.8888,1185699.0
2016-08-11 09:30:00,31.19,31.5,31.02,31.45,901138.0,27.9515,28.2294,27.7992,28.1845,901138.0
2016-08-11 10:00:00,31.45,31.45,31.23,31.24,543905.0,28.1845,28.1845,27.9874,27.9964,543905.0
2016-08-11 10:30:00,31.25,31.29,31.19,31.19,363758.0,28.0053,28.0412,27.9515,27.9515,363758.0
2016-08-11 11:00:00,31.19,31.2,31.13,31.18,253242.0,27.9515,27.9605,27.8978,27.9426,253242.0
2016-08-11 11:30:00,31.17,31.22,31.17,31.19,157598.0,27.9336,27.9784,27.9336,27.9515,157598.0
2016-08-11 12:00:00,31.19,31.22,31.17,31.2,316302.0,27.9515,27.9784,27.9336,27.9605,316302.0
2016-08-11 12:30:00,31.2,31.2,31.13,31.16,258959.0,27.9605,27.9605,27.8978,27.9247,258959.0
2016-08-11 13:00:00,31.17,31.2,31.15,31.19,125658.0,27.9336,27.9605,27.9157,27.9515,125658.0
2016-08-11 13:30:00,31.19,31.23,31.19,31.2,262261.0,27.9515,27.9874,27.9515,27.9605,262261.0
2016-08-11 14:00:00,31.19,31.24,31.18,31.2,251092.0,27.9515,27.9964,27.9426,27.9605,251092.0
2016-08-11 14:30:00,31.2,31.21,31.16,31.19,247115.0,27.9605,27.9695,27.9247,27.9515,247115.0
2016-08-11 15:00:00,31.19,31.22,31.18,31.2,404442.0,27.9515,27.9784,27.9426,27.9605,404442.0
2016-08-11 15:30:00,31.2,31.27,31.18,31.2,1001006.0,27.9605,28.0232,27.9426,27.9605,1001006.0
2016-08-12 09:30:00,31.22,31.27,31.06,31.2,970584.0,27.9784,28.0232,27.835,27.9605,970584.0
2016-08-12 10:00:00,31.19,31.26,31.15,31.2,607668.0,27.9515,28.0143,27.9157,27.9605,607668.0
2016-08-12 10:30:00,31.2,31.27,31.13,31.21,473967.0,27.9605,28.0232,27.8978,27.9695,473967.0
2016-08-12 11:00:00,31.21,31.22,31.11,31.12,404999.0,27.9695,27.9784,27.8799,27.8888,404999.0
2016-08-12 11:30:00,31.12,31.13,31.05,31.09,463686.0,27.8888,27.8978,27.8261,27.8619,463686.0
2016-08-12 12:00:00,31.08,31.12,31.04,31.05,657150.0,27.853,27.8888,27.8171,27.8261,657150.0
2016-08-12 12:30:00,31.05,31.07,30.98,30.99,2060734.0,27.8261,27.844,27.7633,27.7723,2060734.0
2016-08-12 13:00:00,31.0,31.04,30.99,31.04,493652.0,27.7813,27.8171,27.7723,27.8171,493652.0
2016-08-12 13:30:00,31.04,31.04,30.99,31.04,402952.0,27.8171,27.8171,27.7723,27.8171,402952.0
2016-08-12 14:00:00,31.03,31.05,31.01,31.03,373662.0,27.8082,27.8261,27.7902,27.8082,373662.0
2016-08-12 14:30:00,31.03,31.09,30.99,31.02,501082.0,27.8082,27.8619,27.7723,27.7992,501082.0
2016-08-12 15:00:00,31.03,31.03,30.96,30.96,535824.0,27.8082,27.8082,27.7454,27.7454,535824.0
2016-08-12 15:30:00,30.96,31.02,30.89,30.89,2844893.0,27.7454,27.7992,27.6827,27.6827,2844893.0
2016-08-15 09:30:00,31.0,31.31,30.64,31.19,1115027.0,27.7813,28.0591,27.4587,27.9515,1115027.0
2016-08-15 10:00:00,31.2,31.25,31.17,31.23,539277.0,27.9605,28.0053,27.9336,27.9874,539277.0
2016-08-15 10:30:00,31.23,31.24,31.12,31.13,377073.0,27.9874,27.9964,27.8888,27.8978,377073.0
2016-08-15 11:00:00,31.13,31.14,31.06,31.09,458991.0,27.8978,27.9067,27.835,27.8619,458991.0
2016-08-15 11:30:00,31.09,31.09,30.94,30.98,484900.0,27.8619,27.8619,27.7275,27.7633,484900.0
2016-08-15 12:00:00,30.98,31.11,30.94,31.07,342365.0,27.7633,27.8799,27.7275,27.844,342365.0
2016-08-15 12:30:00,31.07,31.12,31.06,31.1,251820.0,27.844,27.8888,27.835,27.8709,251820.0
2016-08-15 13:00:00,31.1,31.14,31.09,31.13,283416.0,27.8709,27.9067,27.8619,27.8978,283416.0
2016-08-15 13:30:00,31.13,31.13,31.08,31.09,264919.0,27.8978,27.8978,27.853,27.8619,264919.0
2016-08-15 14:00:00,31.08,31.12,31.03,31.11,389588.0,27.853,27.8888,27.8082,27.8799,389588.0
2016-08-15 14:30:00,31.11,31.15,31.09,31.12,381410.0,27.8799,27.9157,27.8619,27.8888,381410.0
2016-08-15 15:00:00,31.13,31.13,31.09,31.1,456492.0,27.8978,27.8978,27.8619,27.8709,456492.0
2016-08-15 15:30:00,31.11,31.11,31.01,31.05,1030729.0,27.8799,27.8799,27.7902,27.8261,1030729.0
2016-08-16 09:30:00,30.9,30.98,30.58,30.84,747799.0,27.6917,27.7633,27.4049,27.6379,747799.0
2016-08-16 10:00:00,30.84,30.88,30.75,30.78,309204.0,27.6379,27.6737,27.5572,27.5841,309204.0
2016-08-16 10:30:00,30.78,30.8,30.7,30.72,467250.0,27.5841,27.602,27.5124,27.5303,467250.0
2016-08-16 11:00:00,30.72,30.75,30.7,30.74,385166.0,27.5303,27.5572,27.5124,27.5483,385166.0
2016-08-16 11:30:00,30.74,30.75,30.69,30.73,281721.0,27.5483,27.5572,27.5035,27.5393,281721.0
2016-08-16 12:00:00,30.73,30.76,30.71,30.72,295217.0,27.5393,27.5662,27.5214,27.5303,295217.0
2016-08-16 12:30:00,30.72,30.78,30.68,30.76,313543.0,27.5303,27.5841,27.4945,27.5662,313543.0
2016-08-16 13:00:00,30.76,30.78,30.7,30.72,327025.0,27.5662,27.5841,27.5124,27.5303,327025.0
2016-08-16 13:30:00,30.73,30.78,30.71,30.76,220787.0,27.5393,27.5841,27.5214,27.5662,220787.0
2016-08-16 14:00:00,30.75,30.76,30.69,30.76,286341.0,27.5572,27.5662,27.5035,27.5662,286341.0
2016-08-16 14:30:00,30.75,30.84,30.75,30.81,370178.0,27.5572,27.6379,27.5572,27.611,370178.0
2016-08-16 15:00:00,30.81,30.84,30.8,30.82,303425.0,27.611,27.6379,27.602,27.62,303425.0
2016-08-16 15:30:00,30.83,30.86,30.8,30.83,1445816.0,27.6289,27.6558,27.602,27.6289,1445816.0
2016-08-17 09:30:00,30.88,30.9,30.61,30.68,868387.0,27.6737,27.6917,27.4318,27.4945,868387.0
2016-08-17 10:00:00,30.67,30.72,30.67,30.68,588465.0,27.4855,27.5303,27.4855,27.4945,588465.0
2016-08-17 10:30:00,30.69,30.7,30.6,30.6,321782.0,27.5035,27.5124,27.4228,27.4228,321782.0
2016-08-17 11:00:00,30.6,30.61,30.55,30.56,281401.0,27.4228,27.4318,27.378,27.387,281401.0
2016-08-17 11:30:00,30.55,30.56,30.52,30.53,294692.0,27.378,27.387,27.3511,27.3601,294692.0
2016-08-17 12:00:00,30.54,30.6,30.52,30.6,227299.0,27.369,27.4228,27.3511,27.4228,227299.0
2016-08-17 12:30:00,30.6,30.68,30.58,30.65,266669.0,27.4228,27.4945,27.4049,27.4676,266669.0
2016-08-17 13:00:00,30.64,30.67,30.63,30.63,199764.0,27.4587,27.4855,27.4497,27.4497,199764.0
2016-08-17 13:30:00,30.64,30.69,30.59,30.6,233281.0,27.4587,27.5035,27.4138,27.4228,233281.0
2016-08-17 14:00:00,30.6,30.63,30.51,30.52,940279.0,27.4228,27.4497,27.3421,27.3511,940279.0
2016-08-17 14:30:00,30.52,30.58,30.49,30.57,472552.0,27.3511,27.4049,27.3242,27.3959,472552.0
2016-08-17 15:00:00,30.57,30.59,30.52,30.58,410791.0,27.3959,27.4138,27.3511,27.4049,410791.0
2016-08-17 15:30:00,30.58,30.64,30.57,30.61,1158716.0,27.4049,27.4587,27.3959,27.4318,1158716.0
2016-08-18 09:30:00,30.51,30.67,30.48,30.55,419074.0,27.3421,27.4855,27.3153,27.378,419074.0
2016-08-18 10:00:00,30.55,30.62,30.53,30.58,221011.0,27.378,27.4407,27.3601,27.4049,221011.0
2016-08-18 10:30:00,30.59,30.62,30.57,30.57,280973.0,27.4138,27.4407,27.3959,27.3959,280973.0
2016-08-18 11:00:00,30.58,30.61,30.54,30.56,229100.0,27.4049,27.4318,27.369,27.387,229100.0
2016-08-18 11:30:00,30.55,30.59,30.51,30.52,278354.0,27.378,27.4138,27.3421,27.3511,278354.0
2016-08-18 12:00:00,30.51,30.56,30.49,30.49,320523.0,27.3421,27.387,27.3242,27.3242,320523.0
2016-08-18 12:30:00,30.49,30.52,30.42,30.48,215198.0,27.3242,27.3511,27.2615,27.3153,215198.0
2016-08-18 13:00:00,30.48,30.56,30.47,30.5,445604.0,27.3153,27.387,27.3063,27.3332,445604.0
2016-08-18 13:30:00,30.51,30.57,30.49,30.55,204820.0,27.3421,27.3959,27.3242,27.378,204820.0
2016-08-18 14:00:00,30.55,30.55,30.47,30.48,382666.0,27.378,27.378,27.3063,27.3153,382666.0
2016-08-18 14:30:00,30.48,30.52,30.47,30.51,231297.0,27.3153,27.3511,27.3063,27.3421,231297.0
2016-08-18 15:00:00,30.51,30.53,30.47,30.47,225571.0,27.3421,27.3601,27.3063,27.3063,225571.0
2016-08-18 15:30:00,30.47,30.54,30.46,30.52,1549312.0,27.3063,27.369,27.2973,27.3511,1549312.0
2016-08-19 09:30:00,30.46,30.58,30.36,30.38,718002.0,27.2973,27.4049,27.2077,27.2256,718002.0
2016-08-19 10:00:00,30.39,30.57,30.37,30.57,398622.0,27.2346,27.3959,27.2167,27.3959,398622.0
2016-08-19 10:30:00,30.56,30.62,30.54,30.58,285597.0,27.387,27.4407,27.369,27.4049,285597.0
2016-08-19 11:00:00,30.57,30.61,30.55,30.6,184034.0,27.3959,27.4318,27.378,27.4228,184034.0
2016-08-19 11:30:00,30.59,30.6,30.51,30.54,234488.0,27.4138,27.4228,27.3421,27.369,234488.0
2016-08-19 12:00:00,30.54,30.56,30.5,30.52,153126.0,27.369,27.387,27.3332,27.3511,153126.0
2016-08-19 12:30:00,30.52,30.52,30.44,30.45,166706.0,27.3511,27.3511,27.2794,27.2884,166706.0
2016-08-19 13:00:00,30.45,30.52,30.44,30.51,184793.0,27.2884,27.3511,27.2794,27.3421,184793.0
2016-08-19 13:30:00,30.52,30.59,30.5,30.55,395468.0,27.3511,27.4138,27.3332,27.378,395468.0
2016-08-19 14:00:00,30.56,30.62,30.55,30.58,416675.0,27.387,27.4407,27.378,27.4049,416675.0
2016-08-19 14:30:00,30.58,30.6,30.52,30.6,280035.0,27.4049,27.4228,27.3511,27.4228,280035.0
2016-08-19 15:00:00,30.59,30.64,30.57,30.64,290490.0,27.4138,27.4587,27.3959,27.4587,290490.0
2016-08-19 15:30:00,30.64,30.65,30.52,30.63,1983868.0,27.4587,27.4676,27.3511,27.4497,1983868.0
2016-08-22 09:30:00,30.46,30.54,30.37,30.41,602498.0,27.2973,27.369,27.2167,27.2525,602498.0
2016-08-22 10:00:00,30.42,30.62,30.39,30.6,405230.0,27.2615,27.4407,27.2346,27.4228,405230.0
2016-08-22 10:30:00,30.59,30.64,30.58,30.58,424511.0,27.4138,27.4587,27.4049,27.4049,424511.0
2016-08-22 11:00:00,30.58,30.61,30.44,30.46,433839.0,27.4049,27.4318,27.2794,27.2973,433839.0
2016-08-22 11:30:00,30.46,30.51,30.43,30.51,284545.0,27.2973,27.3421,27.2705,27.3421,284545.0
2016-08-22 12:00:00,30.51,30.59,30.46,30.54,294555.0,27.3421,27.4138,27.2973,27.369,294555.0
2016-08-22 12:30:00,30.55,30.56,30.49,30.51,257525.0,27.378,27.387,27.3242,27.3421,257525.0
2016-08-22 13:00:00,30.51,30.56,30.46,30.49,404480.0,27.3421,27.387,27.2973,27.3242,404480.0
2016-08-22 13:30:00,30.48,30.59,30.46,30.55,247424.0,27.3153,27.4138,27.2973,27.378,247424.0
2016-08-22 14:00:00,30.55,30.62,30.55,30.55,378119.0,27.378,27.4407,27.378,27.378,378119.0
2016-08-22 14:30:00,30.55,30.58,30.53,30.54,336865.0,27.378,27.4049,27.3601,27.369,336865.0
2016-08-22 15:00:00,30.54,30.62,30.54,30.62,315310.0,27.369,27.4407,27.369,27.4407,315310.0
2016-08-22 15:30:00,30.61,30.64,30.6,30.62,1087438.0,27.4318,27.4587,27.4228,27.4407,1087438.0
2016-08-23 09:30:00,30.68,30.97,30.67,30.94,703171.0,27.4945,27.7544,27.4855,27.7275,703171.0
2016-08-23 10:00:00,30.94,30.97,30.8,30.83,683255.0,27.7275,27.7544,27.602,27.6289,683255.0
2016-08-23 10:30:00,30.83,30.87,30.81,30.86,328295.0,27.6289,27.6648,27.611,27.6558,328295.0
2016-08-23 11:00:00,30.86,30.88,30.83,30.86,408841.0,27.6558,27.6737,27.6289,27.6558,408841.0
2016-08-23 11:30:00,30.86,30.87,30.83,30.85,348397.0,27.6558,27.6648,27.6289,27.6468,348397.0
2016-08-23 12:00:00,30.84,30.86,30.79,30.79,365924.0,27.6379,27.6558,27.5931,27.5931,365924.0
2016-08-23 12:30:00,30.79,30.83,30.78,30.8,328287.0,27.5931,27.6289,27.5841,27.602,328287.0
2016-08-23 13:00:00,30.8,30.83,30.77,30.78,146332.0,27.602,27.6289,27.5752,27.5841,146332.0
2016-08-23 13:30:00,30.78,30.83,30.78,30.8,304971.0,27.5841,27.6289,27.5841,27.602,304971.0
2016-08-23 14:00:00,30.8,30.84,30.8,30.81,254400.0,27.602,27.6379,27.602,27.611,254400.0
2016-08-23 14:30:00,30.81,30.81,30.74,30.76,198339.0,27.611,27.611,27.5483,27.5662,198339.0
2016-08-23 15:00:00,30.75,30.76,30.71,30.71,179796.0,27.5572,27.5662,27.5214,27.5214,179796.0
2016-08-23 15:30:00,30.71,30.72,30.65,30.67,663705.0,27.5214,27.5303,27.4676,27.4855,663705.0
2016-08-24 09:30:00,30.74,31.17,30.73,31.13,1806695.0,27.5483,27.9336,27.5393,27.8978,1806695.0
2016-08-24 10:00:00,31.13,31.26,31.12,31.2,1074185.0,27.8978,28.0143,27.8888,27.9605,1074185.0
2016-08-24 10:30:00,31.19,31.3,31.17,31.21,736175.0,27.9515,28.0501,27.9336,27.9695,736175.0
2016-08-24 11:00:00,31.21,31.27,31.2,31.27,583971.0,27.9695,28.0232,27.9605,28.0232,583971.0
2016-08-24 11:30:00,31.27,31.27,31.19,31.21,521827.0,28.0232,28.0232,27.9515,27.9695,521827.0
2016-08-24 12:00:00,31.21,31.27,31.18,31.26,416590.0,27.9695,28.0232,27.9426,28.0143,416590.0
2016-08-24 12:30:00,31.26,31.28,31.21,31.28,540567.0,28.0143,28.0322,27.9695,28.0322,540567.0
2016-08-24 13:00:00,31.28,31.3,31.23,31.29,768296.0,28.0322,28.0501,27.9874,28.0412,768296.0
2016-08-24 13:30:00,31.28,31.33,31.24,31.31,308517.0,28.0322,28.077,27.9964,28.0591,308517.0
2016-08-24 14:00:00,31.3,31.32,31.23,31.23,564059.0,28.0501,28.068,27.9874,27.9874,564059.0
2016-08-24 14:30:00,31.23,31.27,31.19,31.26,641526.0,27.9874,28.0232,27.9515,28.0143,641526.0
2016-08-24 15:00:00,31.26,31.27,31.21,31.25,1282887.0,28.0143,28.0232,27.9695,28.0053,1282887.0
2016-08-24 15:30:00,31.25,31.26,31.14,31.25,2794391.0,28.0053,28.0143,27.9067,28.0053,2794391.0
2016-08-25 09:30:00,31.08,31.24,31.06,31.16,902084.0,27.853,27.9964,27.835,27.9247,902084.0
2016-08-25 10:00:00,31.15,31.18,31.08,31.11,530119.0,27.9157,27.9426,27.853,27.8799,530119.0
2016-08-25 10:30:00,31.1,31.27,31.09,31.27,660367.0,27.8709,28.0232,27.8619,28.0232,660367.0
2016-08-25 11:00:00,31.27,31.37,31.26,31.32,397556.0,28.0232,28.1129,28.0143,28.068,397556.0
2016-08-25 11:30:00,31.32,31.42,31.32,31.38,470697.0,28.068,28.1577,28.068,28.1218,470697.0
2016-08-25 12:00:00,31.38,31.39,31.32,31.38,249819.0,28.1218,28.1308,28.068,28.1218,249819.0
2016-08-25 12:30:00,31.38,31.45,31.36,31.38,455462.0,28.1218,28.1845,28.1039,28.1218,455462.0
2016-08-25 13:00:00,31.38,31.39,31.32,31.34,296850.0,28.1218,28.1308,28.068,28.086,296850.0
2016-08-25 13:30:00,31.33,31.39,31.27,31.38,389112.0,28.077,28.1308,28.0232,28.1218,389112.0
2016-08-25 14:00:00,31.38,31.39,31.31,31.36,284523.0,28.1218,28.1308,28.0591,28.1039,284523.0
2016-08-25 14:30:00,31.36,31.38,31.27,31.29,276797.0,28.1039,28.1218,28.0232,28.0412,276797.0
2016-08-25 15:00:00,31.29,31.33,31.27,31.29,435064.0,28.0412,28.077,28.0232,28.0412,435064.0
2016-08-25 15:30:00,31.28,31.35,31.26,31.34,1424384.0,28.0322,28.0949,28.0143,28.086,1424384.0
2016-08-26 09:30:00,31.34,31.48,31.23,31.42,713492.0,28.086,28.2114,27.9874,28.1577,713492.0
2016-08-26 10:00:00,31.42,31.63,31.33,31.56,917314.0,28.1577,28.3459,28.077,28.2831,917314.0
2016-08-26 10:30:00,31.56,31.6,31.5,31.56,495384.0,28.2831,28.319,28.2294,28.2831,495384.0
2016-08-26 11:00:00,31.57,31.59,31.5,31.59,423368.0,28.2921,28.31,28.2294,28.31,423368.0
2016-08-26 11:30:00,31.59,31.59,31.31,31.32,465766.0,28.31,28.31,28.0591,28.068,465766.0
2016-08-26 12:00:00,31.32,31.32,31.11,31.13,579749.0,28.068,28.068,27.8799,27.8978,579749.0
2016-08-26 12:30:00,31.13,31.27,31.08,31.25,418157.0,27.8978,28.0232,27.853,28.0053,418157.0
2016-08-26 13:00:00,31.25,31.29,31.2,31.21,305262.0,28.0053,28.0412,27.9605,27.9695,305262.0
2016-08-26 13:30:00,31.21,31.25,31.2,31.23,430903.0,27.9695,28.0053,27.9605,27.9874,430903.0
2016-08-26 14:00:00,31.22,31.28,31.18,31.23,488512.0,27.9784,28.0322,27.9426,27.9874,488512.0
2016-08-26 14:30:00,31.22,31.22,31.12,31.17,487420.0,27.9784,27.9784,27.8888,27.9336,487420.0
2016-08-26 15:00:00,31.17,31.28,31.14,31.27,446659.0,27.9336,28.0322,27.9067,28.0232,446659.0
2016-08-26 15:30:00,31.27,31.36,31.27,31.31,941722.0,28.0232,28.1039,28.0232,28.0591,941722.0
2016-08-29 09:30:00,31.25,31.31,31.17,31.2,498374.0,28.0053,28.0591,27.9336,27.9605,498374.0
2016-08-29 10:00:00,31.21,31.24,31.15,31.15,248967.0,27.9695,27.9964,27.9157,27.9157,248967.0
2016-08-29 10:30:00,31.15,31.33,31.14,31.29,418636.0,27.9157,28.077,27.9067,28.0412,418636.0
2016-08-29 11:00:00,31.29,31.42,31.27,31.42,268034.0,28.0412,28.1577,28.0232,28.1577,268034.0
2016-08-29 11:30:00,31.42,31.45,31.4,31.45,343830.0,28.1577,28.1845,28.1397,28.1845,343830.0
2016-08-29 12:00:00,31.45,31.5,31.43,31.48,348234.0,28.1845,28.2294,28.1666,28.2114,348234.0
2016-08-29 12:30:00,31.48,31.48,31.41,31.43,227788.0,28.2114,28.2114,28.1487,28.1666,227788.0
2016-08-29 13:00:00,31.43,31.43,31.35,31.36,127935.0,28.1666,28.1666,28.0949,28.1039,127935.0
2016-08-29 13:30:00,31.36,31.43,31.34,31.39,325576.0,28.1039,28.1666,28.086,28.1308,325576.0
2016-08-29 14:00:00,31.39,31.4,31.35,31.35,187435.0,28.1308,28.1397,28.0949,28.0949,187435.0
2016-08-29 14:30:00,31.35,31.39,31.34,31.39,165868.0,28.0949,28.1308,28.086,28.1308,165868.0
2016-08-29 15:00:00,31.39,31.43,31.38,31.41,304254.0,28.1308,28.1666,28.1218,28.1487,304254.0
2016-08-29 15:30:00,31.4,31.42,31.4,31.4,743771.0,28.1397,28.1577,28.1397,28.1397,743771.0
2016-08-30 09:30:00,31.46,31.85,31.36,31.85,825754.0,28.1935,28.543,28.1039,28.543,825754.0
2016-08-30 10:00:00,31.85,32.03,31.82,31.9,1659681.0,28.543,28.7043,28.5161,28.5878,1659681.0
2016-08-30 10:30:00,31.89,31.95,31.84,31.88,932928.0,28.5789,28.6326,28.5341,28.5699,932928.0
2016-08-30 11:00:00,31.88,31.99,31.85,31.86,654308.0,28.5699,28.6685,28.543,28.552,654308.0
2016-08-30 11:30:00,31.86,31.89,31.84,31.87,438755.0,28.552,28.5789,28.5341,28.5609,438755.0
2016-08-30 12:00:00,31.87,31.97,31.86,31.96,441588.0,28.5609,28.6506,28.552,28.6416,441588.0
2016-08-30 12:30:00,31.95,31.97,31.94,31.96,355059.0,28.6326,28.6506,28.6237,28.6416,355059.0
2016-08-30 13:00:00,31.95,31.96,31.89,31.91,252741.0,28.6326,28.6416,28.5789,28.5968,252741.0
2016-08-30 13:30:00,31.91,31.94,31.87,31.9,373666.0,28.5968,28.6237,28.5609,28.5878,373666.0
2016-08-30 14:00:00,31.9,31.91,31.67,31.69,637160.0,28.5878,28.5968,28.3817,28.3996,637160.0
2016-08-30 14:30:00,31.69,31.69,31.57,31.68,558023.0,28.3996,28.3996,28.2921,28.3907,558023.0
2016-08-30 15:00:00,31.68,31.81,31.67,31.75,838966.0,28.3907,28.5072,28.3817,28.4534,838966.0
2016-08-30 15:30:00,31.75,31.79,31.74,31.78,1042203.0,28.4534,28.4892,28.4444,28.4803,1042203.0
2016-08-31 09:30:00,31.66,31.82,31.59,31.69,976492.0,28.3727,28.5161,28.31,28.3996,976492.0
2016-08-31 10:00:00,31.69,31.92,31.69,31.91,547414.0,28.3996,28.6057,28.3996,28.5968,547414.0
2016-08-31 10:30:00,31.9,31.91,31.79,31.81,846186.0,28.5878,28.5968,28.4892,28.5072,846186.0
2016-08-31 11:00:00,31.81,31.93,31.78,31.93,658644.0,28.5072,28.6147,28.4803,28.6147,658644.0
2016-08-31 11:30:00,31.92,32.14,31.92,32.02,821243.0,28.6057,28.8029,28.6057,28.6954,821243.0
2016-08-31 12:00:00,32.02,32.07,32.01,32.05,430254.0,28.6954,28.7402,28.6864,28.7223,430254.0
2016-08-31 12:30:00,32.05,32.06,32.0,32.04,386358.0,28.7223,28.7312,28.6774,28.7133,386358.0
2016-08-31 13:00:00,32.03,32.08,32.02,32.05,551019.0,28.7043,28.7491,28.6954,28.7223,551019.0
2016-08-31 13:30:00,32.05,32.13,32.03,32.11,765459.0,28.7223,28.7939,28.7043,28.776,765459.0
2016-08-31 14:00:00,32.1,32.16,32.09,32.15,472788.0,28.7671,28.8208,28.7581,28.8119,472788.0
2016-08-31 14:30:00,32.14,32.15,32.06,32.12,509936.0,28.8029,28.8119,28.7312,28.785,509936.0
2016-08-31 15:00:00,32.12,32.15,32.09,32.11,890409.0,28.785,28.8119,28.7581,28.776,890409.0
2016-08-31 15:30:00,32.11,32.23,32.08,32.16,2781511.0,28.776,28.8836,28.7491,28.8208,2781511.0
2016-09-01 09:30:00,32.15,32.24,31.99,32.16,723927.0,28.8119,28.8925,28.6685,28.8208,723927.0
2016-09-01 10:00:00,32.15,32.21,32.05,32.05,630400.0,28.8119,28.8656,28.7223,28.7223,630400.0
2016-09-01 10:30:00,32.05,32.09,31.97,32.02,498208.0,28.7223,28.7581,28.6506,28.6954,498208.0
2016-09-01 11:00:00,32.02,32.03,31.91,31.96,362562.0,28.6954,28.7043,28.5968,28.6416,362562.0
2016-09-01 11:30:00,31.96,31.97,31.88,31.92,309090.0,28.6416,28.6506,28.5699,28.6057,309090.0
2016-09-01 12:00:00,31.93,32.09,31.89,32.09,319530.0,28.6147,28.7581,28.5789,28.7581,319530.0
2016-09-01 12:30:00,32.09,32.11,32.05,32.05,179025.0,28.7581,28.776,28.7223,28.7223,179025.0
2016-09-01 13:00:00,32.05,32.14,32.04,32.12,357720.0,28.7223,28.8029,28.7133,28.785,357720.0
2016-09-01 13:30:00,32.13,32.14,32.09,32.11,272535.0,28.7939,28.8029,28.7581,28.776,272535.0
2016-09-01 14:00:00,32.1,32.11,32.01,32.07,422148.0,28.7671,28.776,28.6864,28.7402,422148.0
2016-09-01 14:30:00,32.07,32.08,32.03,32.05,451947.0,28.7402,28.7491,28.7043,28.7223,451947.0
2016-09-01 15:00:00,32.05,32.06,31.98,32.04,571737.0,28.7223,28.7312,28.6595,28.7133,571737.0
2016-09-01 15:30:00,32.05,32.13,32.03,32.13,886571.0,28.7223,28.7939,28.7043,28.7939,886571.0
2016-09-02 09:30:00,32.3,32.5,32.15,32.5,890436.0,28.9463,29.1255,28.8119,29.1255,890436.0
2016-09-02 10:00:00,32.49,32.49,32.26,32.28,305536.0,29.1166,29.1166,28.9104,28.9284,305536.0
2016-09-02 10:30:00,32.28,32.39,32.25,32.39,709738.0,28.9284,29.0269,28.9015,29.0269,709738.0
2016-09-02 11:00:00,32.38,32.45,32.24,32.25,526770.0,29.018,29.0807,28.8925,28.9015,526770.0
2016-09-02 11:30:00,32.25,32.29,32.2,32.27,319312.0,28.9015,28.9373,28.8567,28.9194,319312.0
2016-09-02 12:00:00,32.27,32.33,32.26,32.3,503653.0,28.9194,28.9732,28.9104,28.9463,503653.0
2016-09-02 12:30:00,32.29,32.31,32.24,32.29,373374.0,28.9373,28.9553,28.8925,28.9373,373374.0
2016-09-02 13:00:00,32.29,32.3,32.18,32.21,270077.0,28.9373,28.9463,28.8388,28.8656,270077.0
2016-09-02 13:30:00,32.2,32.24,32.11,32.11,377220.0,28.8567,28.8925,28.776,28.776,377220.0
2016-09-02 14:00:00,32.12,32.26,32.11,32.23,325680.0,28.785,28.9104,28.776,28.8836,325680.0
2016-09-02 14:30:00,32.22,32.25,32.19,32.22,214143.0,28.8746,28.9015,28.8477,28.8746,214143.0
2016-09-02 15:00:00,32.21,32.31,32.21,32.3,400263.0,28.8656,28.9553,28.8656,28.9463,400263.0
2016-09-02 15:30:00,32.3,32.31,32.24,32.29,835192.0,28.9463,28.9553,28.8925,28.9373,835192.0
2016-09-06 09:30:00,32.2,32.49,32.15,32.45,899114.0,28.8567,29.1166,28.8119,29.0807,899114.0
2016-09-06 10:00:00,32.45,32.48,32.3,32.32,508516.0,29.0807,29.1076,28.9463,28.9642,508516.0
2016-09-06 10:30:00,32.32,32.47,32.31,32.46,581535.0,28.9642,29.0986,28.9553,29.0897,581535.0
2016-09-06 11:00:00,32.46,32.57,32.45,32.51,365615.0,29.0897,29.1883,29.0807,29.1345,365615.0
2016-09-06 11:30:00,32.51,32.64,32.47,32.61,421770.0,29.1345,29.251,29.0986,29.2241,421770.0
2016-09-06 12:00:00,32.6,32.62,32.56,32.56,310574.0,29.2151,29.2331,29.1793,29.1793,310574.0
2016-09-06 12:30:00,32.56,32.66,32.55,32.62,354005.0,29.1793,29.2689,29.1703,29.2331,354005.0
2016-09-06 13:00:00,32.62,32.65,32.6,32.61,342972.0,29.2331,29.26,29.2151,29.2241,342972.0
2016-09-06 13:30:00,32.6,32.61,32.53,32.54,302853.0,29.2151,29.2241,29.1524,29.1614,302853.0
2016-09-06 14:00:00,32.54,32.57,32.48,32.57,502479.0,29.1614,29.1883,29.1076,29.1883,502479.0
2016-09-06 14:30:00,32.57,32.6,32.56,32.59,287103.0,29.1883,29.2151,29.1793,29.2062,287103.0
2016-09-06 15:00:00,32.59,32.6,32.48,32.5,576731.0,29.2062,29.2151,29.1076,29.1255,576731.0
2016-09-06 15:30:00,32.5,32.5,32.39,32.42,1617788.0,29.1255,29.1255,29.0269,29.0538,1617788.0
2016-09-07 09:30:00,32.45,32.73,32.36,32.7,1150529.0,29.0807,29.3316,29.0001,29.3048,1150529.0
2016-09-07 10:00:00,32.7,32.71,32.44,32.53,949576.0,29.3048,29.3137,29.0718,29.1524,949576.0
2016-09-07 10:30:00,32.53,32.54,32.41,32.41,340413.0,29.1524,29.1614,29.0449,29.0449,340413.0
2016-09-07 11:00:00,32.41,32.46,32.29,32.32,449574.0,29.0449,29.0897,28.9373,28.9642,449574.0
2016-09-07 11:30:00,32.32,32.39,32.3,32.38,379557.0,28.9642,29.0269,28.9463,29.018,379557.0
2016-09-07 12:00:00,32.38,32.42,32.33,32.36,398466.0,29.018,29.0538,28.9732,29.0001,398466.0
2016-09-07 12:30:00,32.36,32.4,32.33,32.38,220013.0,29.0001,29.0359,28.9732,29.018,220013.0
2016-09-07 13:00:00,32.39,32.44,32.38,32.42,375164.0,29.0269,29.0718,29.018,29.0538,375164.0
2016-09-07 13:30:00,32.43,32.53,32.41,32.48,542434.0,29.0628,29.1524,29.0449,29.1076,542434.0
2016-09-07 14:00:00,32.48,32.57,32.48,32.5,634496.0,29.1076,29.1883,29.1076,29.1255,634496.0
2016-09-07 14:30:00,32.49,32.58,32.46,32.55,493530.0,29.1166,29.1972,29.0897,29.1703,493530.0
2016-09-07 15:00:00,32.55,32.63,32.53,32.59,534154.0,29.1703,29.242,29.1524,29.2062,534154.0
2016-09-07 15:30:00,32.59,32.64,32.5,32.52,1756684.0,29.2062,29.251,29.1255,29.1435,1756684.0
2016-09-08 09:30:00,32.5,32.76,32.38,32.62,798995.0,29.1255,29.3585,29.018,29.2331,798995.0
2016-09-08 10:00:00,32.62,32.72,32.6,32.7,639523.0,29.2331,29.3227,29.2151,29.3048,639523.0
2016-09-08 10:30:00,32.7,32.75,32.64,32.75,484810.0,29.3048,29.3496,29.251,29.3496,484810.0
2016-09-08 11:00:00,32.75,32.8,32.71,32.8,441332.0,29.3496,29.3944,29.3137,29.3944,441332.0
2016-09-08 11:30:00,32.8,32.81,32.71,32.8,345553.0,29.3944,29.4033,29.3137,29.3944,345553.0
2016-09-08 12:00:00,32.8,32.81,32.75,32.78,412351.0,29.3944,29.4033,29.3496,29.3765,412351.0
2016-09-08 12:30:00,32.78,32.8,32.7,32.73,349262.0,29.3765,29.3944,29.3048,29.3316,349262.0
2016-09-08 13:00:00,32.73,32.73,32.66,32.66,253459.0,29.3316,29.3316,29.2689,29.2689,253459.0
2016-09-08 13:30:00,32.67,32.76,32.64,32.76,364384.0,29.2779,29.3585,29.251,29.3585,364384.0
2016-09-08 14:00:00,32.75,32.76,32.69,32.72,322079.0,29.3496,29.3585,29.2958,29.3227,322079.0
2016-09-08 14:30:00,32.71,32.77,32.7,32.76,351560.0,29.3137,29.3675,29.3048,29.3585,351560.0
2016-09-08 15:00:00,32.76,32.81,32.75,32.76,463884.0,29.3585,29.4033,29.3496,29.3585,463884.0
2016-09-08 15:30:00,32.76,32.77,32.68,32.7,1055667.0,29.3585,29.3675,29.2868,29.3048,1055667.0
2016-09-09 09:30:00,32.42,32.59,32.39,32.47,1026791.0,29.0538,29.2062,29.0269,29.0986,1026791.0
2016-09-09 10:00:00,32.47,32.55,32.43,32.47,650757.0,29.0986,29.1703,29.0628,29.0986,650757.0
2016-09-09 10:30:00,32.46,32.52,32.31,32.34,552405.0,29.0897,29.1435,28.9553,28.9821,552405.0
2016-09-09 11:00:00,32.34,32.41,32.32,32.39,437794.0,28.9821,29.0449,28.9642,29.0269,437794.0
2016-09-09 11:30:00,32.38,32.46,32.37,32.45,943012.0,29.018,29.0897,29.009,29.0807,943012.0
2016-09-09 12:00:00,32.45,32.45,32.35,32.36,989024.0,29.0807,29.0807,28.9911,29.0001,989024.0
2016-09-09 12:30:00,32.36,32.36,32.17,32.18,623489.0,29.0001,29.0001,28.8298,28.8388,623489.0
2016-09-09 13:00:00,32.18,32.19,31.99,32.08,898817.0,28.8388,28.8477,28.6685,28.7491,898817.0
2016-09-09 13:30:00,32.08,32.1,31.94,32.02,798646.0,28.7491,28.7671,28.6237,28.6954,798646.0
2016-09-09 14:00:00,32.03,32.1,31.97,32.05,1030881.0,28.7043,28.7671,28.6506,28.7223,1030881.0
2016-09-09 14:30:00,32.05,32.07,31.96,31.99,624276.0,28.7223,28.7402,28.6416,28.6685,624276.0
2016-09-09 15:00:00,31.99,32.08,31.89,32.03,950027.0,28.6685,28.7491,28.5789,28.7043,950027.0
2016-09-09 15:30:00,32.04,32.06,31.85,31.89,2285588.0,28.7133,28.7312,28.543,28.5789,2285588.0
2016-09-12 09:30:00,31.66,32.01,31.55,31.96,907384.0,28.3727,28.6864,28.2742,28.6416,907384.0
2016-09-12 10:00:00,31.96,32.13,31.95,32.08,467636.0,28.6416,28.7939,28.6326,28.7491,467636.0
2016-09-12 10:30:00,32.09,32.14,32.0,32.13,383923.0,28.7581,28.8029,28.6774,28.7939,383923.0
2016-09-12 11:00:00,32.14,32.29,32.13,32.28,504939.0,28.8029,28.9373,28.7939,28.9284,504939.0
2016-09-12 11:30:00,32.28,32.38,32.23,32.34,477448.0,28.9284,29.018,28.8836,28.9821,477448.0
2016-09-12 12:00:00,32.34,32.37,32.31,32.37,359448.0,28.9821,29.009,28.9553,29.009,359448.0
2016-09-12 12:30:00,32.37,32.53,32.37,32.49,656626.0,29.009,29.1524,29.009,29.1166,656626.0
2016-09-12 13:00:00,32.49,32.55,32.31,32.32,619981.0,29.1166,29.1703,28.9553,28.9642,619981.0
2016-09-12 13:30:00,32.33,32.53,32.3,32.45,505240.0,28.9732,29.1524,28.9463,29.0807,505240.0
2016-09-12 14:00:00,32.46,32.54,32.45,32.46,409637.0,29.0897,29.1614,29.0807,29.0897,409637.0
2016-09-12 14:30:00,32.47,32.57,32.46,32.49,459214.0,29.0986,29.1883,29.0897,29.1166,459214.0
2016-09-12 15:00:00,32.5,32.55,32.47,32.49,422156.0,29.1255,29.1703,29.0986,29.1166,422156.0
2016-09-12 15:30:00,32.49,32.57,32.44,32.49,1196236.0,29.1166,29.1883,29.0718,29.1166,1196236.0
2016-09-13 09:30:00,32.16,32.29,31.77,31.85,1817727.0,28.8208,28.9373,28.4713,28.543,1817727.0
2016-09-13 10:00:00,31.85,32.02,31.81,31.96,526938.0,28.543,28.6954,28.5072,28.6416,526938.0
2016-09-13 10:30:00,31.97,32.06,31.92,32.06,568018.0,28.6506,28.7312,28.6057,28.7312,568018.0
2016-09-13 11:00:00,32.05,32.1,31.87,31.89,437659.0,28.7223,28.7671,28.5609,28.5789,437659.0
2016-09-13 11:30:00,31.88,32.0,31.87,31.98,505544.0,28.5699,28.6774,28.5609,28.6595,505544.0
2016-09-13 12:00:00,31.97,31.98,31.82,31.83,436391.0,28.6506,28.6595,28.5161,28.5251,436391.0
2016-09-13 12:30:00,31.83,31.83,31.74,31.78,389774.0,28.5251,28.5251,28.4444,28.4803,389774.0
2016-09-13 13:00:00,31.78,31.94,31.71,31.94,385249.0,28.4803,28.6237,28.4176,28.6237,385249.0
2016-09-13 13:30:00,31.95,31.97,31.78,31.86,524802.0,28.6326,28.6506,28.4803,28.552,524802.0
2016-09-13 14:00:00,31.85,31.94,31.8,31.85,331577.0,28.543,28.6237,28.4982,28.543,331577.0
2016-09-13 14:30:00,31.85,31.98,31.83,31.89,314798.0,28.543,28.6595,28.5251,28.5789,314798.0
2016-09-13 15:00:00,31.89,32.01,31.83,32.0,439025.0,28.5789,28.6864,28.5251,28.6774,439025.0
2016-09-13 15:30:00,32.0,32.02,31.86,31.91,1103708.0,28.6774,28.6954,28.552,28.5968,1103708.0
2016-09-14 09:30:00,32.07,32.13,31.75,31.86,930813.0,28.7402,28.7939,28.4534,28.552,930813.0
2016-09-14 10:00:00,31.86,32.06,31.8,32.0,602472.0,28.552,28.7312,28.4982,28.6774,602472.0
2016-09-14 10:30:00,32.0,32.05,31.96,32.0,503350.0,28.6774,28.7223,28.6416,28.6774,503350.0
2016-09-14 11:00:00,32.0,32.1,31.95,32.0,673704.0,28.6774,28.7671,28.6326,28.6774,673704.0
2016-09-14 11:30:00,32.0,32.03,31.94,32.03,455125.0,28.6774,28.7043,28.6237,28.7043,455125.0
2016-09-14 12:00:00,32.03,32.08,31.97,32.05,398266.0,28.7043,28.7491,28.6506,28.7223,398266.0
2016-09-14 12:30:00,32.04,32.08,31.92,31.93,315910.0,28.7133,28.7491,28.6057,28.6147,315910.0
2016-09-14 13:00:00,31.94,32.0,31.92,31.95,302521.0,28.6237,28.6774,28.6057,28.6326,302521.0
2016-09-14 13:30:00,31.96,32.0,31.87,31.88,349796.0,28.6416,28.6774,28.5609,28.5699,349796.0
2016-09-14 14:00:00,31.88,31.95,31.85,31.91,385233.0,28.5699,28.6326,28.543,28.5968,385233.0
2016-09-14 14:30:00,31.91,31.91,31.78,31.83,420034.0,28.5968,28.5968,28.4803,28.5251,420034.0
2016-09-14 15:00:00,31.83,31.86,31.7,31.71,378271.0,28.5251,28.552,28.4086,28.4176,378271.0
2016-09-14 15:30:00,31.71,31.87,31.7,31.8,1082682.0,28.4176,28.5609,28.4086,28.4982,1082682.0
2016-09-15 09:30:00,31.74,31.74,31.33,31.49,913892.0,28.4444,28.4444,28.077,28.2204,913892.0
2016-09-15 10:00:00,31.49,31.74,31.47,31.68,501419.0,28.2204,28.4444,28.2025,28.3907,501419.0
2016-09-15 10:30:00,31.68,31.85,31.64,31.85,338424.0,28.3907,28.543,28.3548,28.543,338424.0
2016-09-15 11:00:00,31.85,31.89,31.8,31.85,408872.0,28.543,28.5789,28.4982,28.543,408872.0
2016-09-15 11:30:00,31.85,31.9,31.76,31.83,339584.0,28.543,28.5878,28.4624,28.5251,339584.0
2016-09-15 12:00:00,31.83,31.88,31.77,31.77,209971.0,28.5251,28.5699,28.4713,28.4713,209971.0
2016-09-15 12:30:00,31.78,31.81,31.69,31.77,374927.0,28.4803,28.5072,28.3996,28.4713,374927.0
2016-09-15 13:00:00,31.77,31.81,31.7,31.74,370585.0,28.4713,28.5072,28.4086,28.4444,370585.0
2016-09-15 13:30:00,31.75,31.9,31.73,31.8,619388.0,28.4534,28.5878,28.4355,28.4982,619388.0
2016-09-15 14:00:00,31.81,31.98,31.8,31.95,446266.0,28.5072,28.6595,28.4982,28.6326,446266.0
2016-09-15 14:30:00,31.95,31.96,31.9,31.91,327811.0,28.6326,28.6416,28.5878,28.5968,327811.0
2016-09-15 15:00:00,31.91,31.93,31.85,31.88,332308.0,28.5968,28.6147,28.543,28.5699,332308.0
2016-09-15 15:30:00,31.88,31.98,31.87,31.97,1344678.0,28.5699,28.6595,28.5609,28.6506,1344678.0
2016-09-16 09:30:00,31.68,31.88,31.63,31.7,2617531.0,28.3907,28.5699,28.3459,28.4086,2617531.0
2016-09-16 10:00:00,31.7,31.74,31.63,31.69,492047.0,28.4086,28.4444,28.3459,28.3996,492047.0
2016-09-16 10:30:00,31.69,31.83,31.69,31.74,272116.0,28.3996,28.5251,28.3996,28.4444,272116.0
2016-09-16 11:00:00,31.74,31.78,31.71,31.72,430774.0,28.4444,28.4803,28.4176,28.4265,430774.0
2016-09-16 11:30:00,31.73,31.81,31.7,31.76,223030.0,28.4355,28.5072,28.4086,28.4624,223030.0
2016-09-16 12:00:00,31.76,31.87,31.75,31.84,352531.0,28.4624,28.5609,28.4534,28.5341,352531.0
2016-09-16 12:30:00,31.85,31.86,31.81,31.81,224543.0,28.543,28.552,28.5072,28.5072,224543.0
2016-09-16 13:00:00,31.81,31.85,31.75,31.75,169330.0,28.5072,28.543,28.4534,28.4534,169330.0
2016-09-16 13:30:00,31.76,31.76,31.65,31.66,207259.0,28.4624,28.4624,28.3638,28.3727,207259.0
2016-09-16 14:00:00,31.66,31.76,31.63,31.75,306095.0,28.3727,28.4624,28.3459,28.4534,306095.0
2016-09-16 14:30:00,31.75,31.77,31.7,31.72,236153.0,28.4534,28.4713,28.4086,28.4265,236153.0
2016-09-16 15:00:00,31.71,31.76,31.7,31.74,341355.0,28.4176,28.4624,28.4086,28.4444,341355.0
2016-09-16 15:30:00,31.74,31.82,31.73,31.76,1133632.0,28.4444,28.5161,28.4355,28.4624,1133632.0
2016-09-19 09:30:00,31.81,31.92,31.65,31.92,629629.0,28.5072,28.6057,28.3638,28.6057,629629.0
2016-09-19 10:00:00,31.92,31.96,31.88,31.9,371773.0,28.6057,28.6416,28.5699,28.5878,371773.0
2016-09-19 10:30:00,31.9,31.9,31.73,31.79,348568.0,28.5878,28.5878,28.4355,28.4892,348568.0
2016-09-19 11:00:00,31.79,31.82,31.74,31.77,293449.0,28.4892,28.5161,28.4444,28.4713,293449.0
2016-09-19 11:30:00,31.77,31.78,31.72,31.75,283366.0,28.4713,28.4803,28.4265,28.4534,283366.0
2016-09-19 12:00:00,31.75,31.75,31.54,31.55,378103.0,28.4534,28.4534,28.2652,28.2742,378103.0
2016-09-19 12:30:00,31.54,31.55,31.48,31.49,248727.0,28.2652,28.2742,28.2114,28.2204,248727.0
2016-09-19 13:00:00,31.49,31.53,31.46,31.53,223723.0,28.2204,28.2562,28.1935,28.2562,223723.0
2016-09-19 13:30:00,31.52,31.54,31.43,31.54,352608.0,28.2473,28.2652,28.1666,28.2652,352608.0
2016-09-19 14:00:00,31.55,31.65,31.54,31.64,237144.0,28.2742,28.3638,28.2652,28.3548,237144.0
2016-09-19 14:30:00,31.64,31.68,31.61,31.68,183151.0,28.3548,28.3907,28.3279,28.3907,183151.0
2016-09-19 15:00:00,31.68,31.68,31.6,31.6,298035.0,28.3907,28.3907,28.319,28.319,298035.0
2016-09-19 15:30:00,31.61,31.63,31.54,31.57,963939.0,28.3279,28.3459,28.2652,28.2921,963939.0
2016-09-20 09:30:00,31.75,31.8,31.57,31.71,456003.0,28.4534,28.4982,28.2921,28.4176,456003.0
2016-09-20 10:00:00,31.71,31.76,31.6,31.6,287647.0,28.4176,28.4624,28.319,28.319,287647.0
2016-09-20 10:30:00,31.6,31.6,31.47,31.51,336083.0,28.319,28.319,28.2025,28.2383,336083.0
2016-09-20 11:00:00,31.51,31.54,31.44,31.45,352034.0,28.2383,28.2652,28.1756,28.1845,352034.0
2016-09-20 11:30:00,31.45,31.46,31.37,31.38,331389.0,28.1845,28.1935,28.1129,28.1218,331389.0
2016-09-20 12:00:00,31.39,31.39,31.27,31.32,637716.0,28.1308,28.1308,28.0232,28.068,637716.0
2016-09-20 12:30:00,31.32,31.33,31.23,31.27,343805.0,28.068,28.077,27.9874,28.0232,343805.0
2016-09-20 13:00:00,31.27,31.31,31.26,31.3,201034.0,28.0232,28.0591,28.0143,28.0501,201034.0
2016-09-20 13:30:00,31.3,31.39,31.28,31.37,349987.0,28.0501,28.1308,28.0322,28.1129,349987.0
2016-09-20 14:00:00,31.37,31.45,31.37,31.4,201906.0,28.1129,28.1845,28.1129,28.1397,201906.0
2016-09-20 14:30:00,31.39,31.46,31.39,31.44,173114.0,28.1308,28.1935,28.1308,28.1756,173114.0
2016-09-20 15:00:00,31.44,31.47,31.42,31.44,215131.0,28.1756,28.2025,28.1577,28.1756,215131.0
2016-09-20 15:30:00,31.45,31.45,31.35,31.35,876272.0,28.1845,28.1845,28.0949,28.0949,876272.0
2016-09-21 09:30:00,31.56,31.9,31.5,31.9,819722.0,28.2831,28.5878,28.2294,28.5878,819722.0
2016-09-21 10:00:00,31.89,31.9,31.79,31.86,524950.0,28.5789,28.5878,28.4892,28.552,524950.0
2016-09-21 10:30:00,31.87,31.9,31.82,31.89,689454.0,28.5609,28.5878,28.5161,28.5789,689454.0
2016-09-21 11:00:00,31.89,31.9,31.78,31.82,602641.0,28.5789,28.5878,28.4803,28.5161,602641.0
2016-09-21 11:30:00,31.82,31.86,31.78,31.81,955434.0,28.5161,28.552,28.4803,28.5072,955434.0
2016-09-21 12:00:00,31.81,31.89,31.75,31.79,642699.0,28.5072,28.5789,28.4534,28.4892,642699.0
2016-09-21 12:30:00,31.79,31.87,31.74,31.85,396549.0,28.4892,28.5609,28.4444,28.543,396549.0
2016-09-21 13:00:00,31.85,31.89,31.75,31.75,367871.0,28.543,28.5789,28.4534,28.4534,367871.0
2016-09-21 13:30:00,31.76,31.84,31.74,31.76,397500.0,28.4624,28.5341,28.4444,28.4624,397500.0
2016-09-21 14:00:00,31.76,31.93,31.66,31.72,756306.0,28.4624,28.6147,28.3727,28.4265,756306.0
2016-09-21 14:30:00,31.71,31.86,31.69,31.84,622384.0,28.4176,28.552,28.3996,28.5341,622384.0
2016-09-21 15:00:00,31.84,31.97,31.82,31.94,814444.0,28.5341,28.6506,28.5161,28.6237,814444.0
2016-09-21 15:30:00,31.93,32.02,31.89,31.97,2174406.0,28.6147,28.6954,28.5789,28.6506,2174406.0
2016-09-22 09:30:00,32.02,32.34,32.02,32.2,610523.0,28.6954,28.9821,28.6954,28.8567,610523.0
2016-09-22 10:00:00,32.2,32.2,32.04,32.12,304528.0,28.8567,28.8567,28.7133,28.785,304528.0
2016-09-22 10:30:00,32.12,32.2,32.09,32.11,358261.0,28.785,28.8567,28.7581,28.776,358261.0
2016-09-22 11:00:00,32.11,32.18,32.09,32.12,397425.0,28.776,28.8388,28.7581,28.785,397425.0
2016-09-22 11:30:00,32.12,32.19,32.11,32.15,246912.0,28.785,28.8477,28.776,28.8119,246912.0
2016-09-22 12:00:00,32.15,32.22,32.14,32.21,245330.0,28.8119,28.8746,28.8029,28.8656,245330.0
2016-09-22 12:30:00,32.21,32.24,32.16,32.24,244856.0,28.8656,28.8925,28.8208,28.8925,244856.0
2016-09-22 13:00:00,32.25,32.29,32.24,32.26,202120.0,28.9015,28.9373,28.8925,28.9104,202120.0
2016-09-22 13:30:00,32.25,32.3,32.2,32.23,210106.0,28.9015,28.9463,28.8567,28.8836,210106.0
2016-09-22 14:00:00,32.23,32.27,32.15,32.18,289030.0,28.8836,28.9194,28.8119,28.8388,289030.0
2016-09-22 14:30:00,32.18,32.26,32.15,32.26,301056.0,28.8388,28.9104,28.8119,28.9104,301056.0
2016-09-22 15:00:00,32.25,32.28,32.22,32.25,321329.0,28.9015,28.9284,28.8746,28.9015,321329.0
2016-09-22 15:30:00,32.25,32.32,32.25,32.28,824254.0,28.9015,28.9642,28.9015,28.9284,824254.0
2016-09-23 09:30:00,32.28,32.33,32.15,32.2,615476.0,28.9284,28.9732,28.8119,28.8567,615476.0
2016-09-23 10:00:00,32.2,32.37,32.16,32.26,430655.0,28.8567,29.009,28.8208,28.9104,430655.0
2016-09-23 10:30:00,32.25,32.28,32.16,32.17,314151.0,28.9015,28.9284,28.8208,28.8298,314151.0
2016-09-23 11:00:00,32.18,32.36,32.17,32.35,274024.0,28.8388,29.0001,28.8298,28.9911,274024.0
2016-09-23 11:30:00,32.34,32.38,32.26,32.27,164731.0,28.9821,29.018,28.9104,28.9194,164731.0
2016-09-23 12:00:00,32.27,32.28,32.22,32.23,170408.0,28.9194,28.9284,28.8746,28.8836,170408.0
2016-09-23 12:30:00,32.23,32.25,32.2,32.23,108511.0,28.8836,28.9015,28.8567,28.8836,108511.0
2016-09-23 13:00:00,32.22,32.25,32.17,32.2,171960.0,28.8746,28.9015,28.8298,28.8567,171960.0
2016-09-23 13:30:00,32.2,32.23,32.17,32.2,170774.0,28.8567,28.8836,28.8298,28.8567,170774.0
2016-09-23 14:00:00,32.2,32.21,32.12,32.13,247430.0,28.8567,28.8656,28.785,28.7939,247430.0
2016-09-23 14:30:00,32.13,32.16,32.11,32.14,236545.0,28.7939,28.8208,28.776,28.8029,236545.0
2016-09-23 15:00:00,32.14,32.19,32.11,32.16,336506.0,28.8029,28.8477,28.776,28.8208,336506.0
2016-09-23 15:30:00,32.16,32.18,32.08,32.08,1003753.0,28.8208,28.8388,28.7491,28.7491,1003753.0
2016-09-26 09:30:00,31.88,32.01,31.72,31.88,452030.0,28.5699,28.6864,28.4265,28.5699,452030.0
2016-09-26 10:00:00,31.89,31.92,31.78,31.78,359926.0,28.5789,28.6057,28.4803,28.4803,359926.0
2016-09-26 10:30:00,31.78,31.87,31.77,31.85,338153.0,28.4803,28.5609,28.4713,28.543,338153.0
2016-09-26 11:00:00,31.85,31.85,31.78,31.8,245053.0,28.543,28.543,28.4803,28.4982,245053.0
2016-09-26 11:30:00,31.8,31.8,31.74,31.78,280518.0,28.4982,28.4982,28.4444,28.4803,280518.0
2016-09-26 12:00:00,31.78,31.8,31.74,31.75,248550.0,28.4803,28.4982,28.4444,28.4534,248550.0
2016-09-26 12:30:00,31.75,31.77,31.71,31.73,372865.0,28.4534,28.4713,28.4176,28.4355,372865.0
2016-09-26 13:00:00,31.73,31.73,31.64,31.67,237527.0,28.4355,28.4355,28.3548,28.3817,237527.0
2016-09-26 13:30:00,31.67,31.7,31.62,31.62,427051.0,28.3817,28.4086,28.3369,28.3369,427051.0
2016-09-26 14:00:00,31.62,31.66,31.6,31.62,361764.0,28.3369,28.3727,28.319,28.3369,361764.0
2016-09-26 14:30:00,31.63,31.66,31.59,31.66,352316.0,28.3459,28.3727,28.31,28.3727,352316.0
2016-09-26 15:00:00,31.66,31.69,31.62,31.65,485642.0,28.3727,28.3996,28.3369,28.3638,485642.0
2016-09-26 15:30:00,31.65,31.74,31.64,31.68,1218358.0,28.3638,28.4444,28.3548,28.3907,1218358.0
2016-09-27 09:30:00,31.8,32.04,31.68,32.02,418563.0,28.4982,28.7133,28.3907,28.6954,418563.0
2016-09-27 10:00:00,32.02,32.11,31.89,31.9,410455.0,28.6954,28.776,28.5789,28.5878,410455.0
2016-09-27 10:30:00,31.9,31.97,31.84,31.93,213761.0,28.5878,28.6506,28.5341,28.6147,213761.0
2016-09-27 11:00:00,31.93,31.95,31.88,31.93,346345.0,28.6147,28.6326,28.5699,28.6147,346345.0
2016-09-27 11:30:00,31.93,31.99,31.9,31.91,319362.0,28.6147,28.6685,28.5878,28.5968,319362.0
2016-09-27 12:00:00,31.91,31.99,31.85,31.95,409855.0,28.5968,28.6685,28.543,28.6326,409855.0
2016-09-27 12:30:00,31.95,31.98,31.89,31.9,323947.0,28.6326,28.6595,28.5789,28.5878,323947.0
2016-09-27 13:00:00,31.9,31.96,31.9,31.95,261152.0,28.5878,28.6416,28.5878,28.6326,261152.0
2016-09-27 13:30:00,31.95,31.96,31.91,31.92,744965.0,28.6326,28.6416,28.5968,28.6057,744965.0
2016-09-27 14:00:00,31.93,31.95,31.9,31.94,419932.0,28.6147,28.6326,28.5878,28.6237,419932.0
2016-09-27 14:30:00,31.94,31.95,31.89,31.91,261173.0,28.6237,28.6326,28.5789,28.5968,261173.0
2016-09-27 15:00:00,31.91,31.93,31.88,31.93,300385.0,28.5968,28.6147,28.5699,28.6147,300385.0
2016-09-27 15:30:00,31.92,31.96,31.89,31.93,794760.0,28.6057,28.6416,28.5789,28.6147,794760.0
2016-09-28 09:30:00,31.95,31.98,31.77,31.88,712483.0,28.6326,28.6595,28.4713,28.5699,712483.0
2016-09-28 10:00:00,31.88,31.91,31.82,31.88,382884.0,28.5699,28.5968,28.5161,28.5699,382884.0
2016-09-28 10:30:00,31.88,31.9,31.72,31.74,426565.0,28.5699,28.5878,28.4265,28.4444,426565.0
2016-09-28 11:00:00,31.74,31.76,31.67,31.7,238306.0,28.4444,28.4624,28.3817,28.4086,238306.0
2016-09-28 11:30:00,31.7,31.79,31.67,31.76,312148.0,28.4086,28.4892,28.3817,28.4624,312148.0
2016-09-28 12:00:00,31.77,31.82,31.76,31.76,233978.0,28.4713,28.5161,28.4624,28.4624,233978.0
2016-09-28 12:30:00,31.76,31.82,31.73,31.79,158913.0,28.4624,28.5161,28.4355,28.4892,158913.0
2016-09-28 13:00:00,31.79,31.8,31.75,31.79,211500.0,28.4892,28.4982,28.4534,28.4892,211500.0
2016-09-28 13:30:00,31.79,31.8,31.77,31.79,328316.0,28.4892,28.4982,28.4713,28.4892,328316.0
2016-09-28 14:00:00,31.79,31.87,31.77,31.85,562739.0,28.4892,28.5609,28.4713,28.543,562739.0
2016-09-28 14:30:00,31.85,31.87,31.78,31.84,322356.0,28.543,28.5609,28.4803,28.5341,322356.0
2016-09-28 15:00:00,31.85,31.87,31.82,31.85,226606.0,28.543,28.5609,28.5161,28.543,226606.0
2016-09-28 15:30:00,31.84,31.87,31.78,31.85,1289959.0,28.5341,28.5609,28.4803,28.543,1289959.0
2016-09-29 09:30:00,33.04,33.19,32.75,32.99,4250225.0,29.6095,29.7439,29.3496,29.5647,4250225.0
2016-09-29 10:00:00,32.99,33.06,32.79,32.83,1827432.0,29.5647,29.6274,29.3854,29.4213,1827432.0
2016-09-29 10:30:00,32.83,32.85,32.74,32.81,1357763.0,29.4213,29.4392,29.3406,29.4033,1357763.0
2016-09-29 11:00:00,32.81,32.83,32.6,32.65,1220627.0,29.4033,29.4213,29.2151,29.26,1220627.0
2016-09-29 11:30:00,32.65,32.75,32.57,32.68,850044.0,29.26,29.3496,29.1883,29.2868,850044.0
2016-09-29 12:00:00,32.69,32.9,32.68,32.86,474664.0,29.2958,29.484,29.2868,29.4481,474664.0
2016-09-29 12:30:00,32.86,32.86,32.43,32.48,922555.0,29.4481,29.4481,29.0628,29.1076,922555.0
2016-09-29 13:00:00,32.48,32.52,32.39,32.47,721291.0,29.1076,29.1435,29.0269,29.0986,721291.0
2016-09-29 13:30:00,32.47,32.52,32.3,32.3,500984.0,29.0986,29.1435,28.9463,28.9463,500984.0
2016-09-29 14:00:00,32.3,32.38,32.27,32.32,715750.0,28.9463,29.018,28.9194,28.9642,715750.0
2016-09-29 14:30:00,32.31,32.41,32.29,32.36,543936.0,28.9553,29.0449,28.9373,29.0001,543936.0
2016-09-29 15:00:00,32.36,32.36,32.19,32.27,689108.0,29.0001,29.0001,28.8477,28.9194,689108.0
2016-09-29 15:30:00,32.27,32.38,32.26,32.3,1646736.0,28.9194,29.018,28.9104,28.9463,1646736.0
2016-09-30 09:30:00,32.49,32.87,32.46,32.85,1322565.0,29.1166,29.4571,29.0897,29.4392,1322565.0
2016-09-30 10:00:00,32.86,32.87,32.64,32.68,806006.0,29.4481,29.4571,29.251,29.2868,806006.0
2016-09-30 10:30:00,32.68,32.77,32.64,32.76,588196.0,29.2868,29.3675,29.251,29.3585,588196.0
2016-09-30 11:00:00,32.76,32.94,32.75,32.92,569566.0,29.3585,29.5198,29.3496,29.5019,569566.0
2016-09-30 11:30:00,32.93,32.95,32.88,32.92,484005.0,29.5109,29.5288,29.4661,29.5019,484005.0
2016-09-30 12:00:00,32.91,32.99,32.89,32.99,210385.0,29.493,29.5647,29.475,29.5647,210385.0
2016-09-30 12:30:00,32.98,33.02,32.91,32.93,280937.0,29.5557,29.5915,29.493,29.5109,280937.0
2016-09-30 13:00:00,32.93,32.96,32.87,32.88,266412.0,29.5109,29.5378,29.4571,29.4661,266412.0
2016-09-30 13:30:00,32.88,32.97,32.87,32.97,235855.0,29.4661,29.5467,29.4571,29.5467,235855.0
2016-09-30 14:00:00,32.97,33.02,32.96,32.99,305584.0,29.5467,29.5915,29.5378,29.5647,305584.0
2016-09-30 14:30:00,32.98,33.0,32.94,32.95,340192.0,29.5557,29.5736,29.5198,29.5288,340192.0
2016-09-30 15:00:00,32.95,33.02,32.94,33.01,518815.0,29.5288,29.5915,29.5198,29.5826,518815.0
2016-09-30 15:30:00,33.01,33.02,32.89,32.9,1756851.0,29.5826,29.5915,29.475,29.484,1756851.0
2016-10-03 09:30:00,31.53,32.51,31.3,32.45,2804239.0,28.2562,29.1345,28.0501,29.0807,2804239.0
2016-10-03 10:00:00,32.45,32.46,32.17,32.25,953728.0,29.0807,29.0897,28.8298,28.9015,953728.0
2016-10-03 10:30:00,32.25,32.65,32.23,32.59,864842.0,28.9015,29.26,28.8836,29.2062,864842.0
2016-10-03 11:00:00,32.59,32.63,32.44,32.45,806295.0,29.2062,29.242,29.0718,29.0807,806295.0
2016-10-03 11:30:00,32.45,32.54,32.28,32.3,996693.0,29.0807,29.1614,28.9284,28.9463,996693.0
2016-10-03 12:00:00,32.29,32.3,32.2,32.27,456744.0,28.9373,28.9463,28.8567,28.9194,456744.0
2016-10-03 12:30:00,32.27,32.41,32.24,32.41,701458.0,28.9194,29.0449,28.8925,29.0449,701458.0
2016-10-03 13:00:00,32.4,32.41,32.34,32.39,289729.0,29.0359,29.0449,28.9821,29.0269,289729.0
2016-10-03 13:30:00,32.38,32.45,32.36,32.41,246604.0,29.018,29.0807,29.0001,29.0449,246604.0
2016-10-03 14:00:00,32.41,32.49,32.4,32.49,338111.0,29.0449,29.1166,29.0359,29.1166,338111.0
2016-10-03 14:30:00,32.48,32.54,32.37,32.41,1192482.0,29.1076,29.1614,29.009,29.0449,1192482.0
2016-10-03 15:00:00,32.41,32.48,32.39,32.47,422620.0,29.0449,29.1076,29.0269,29.0986,422620.0
2016-10-03 15:30:00,32.46,32.58,32.46,32.55,1266685.0,29.0897,29.1972,29.0897,29.1703,1266685.0
2016-10-04 09:30:00,32.71,33.03,32.59,32.77,673338.0,29.3137,29.6005,29.2062,29.3675,673338.0
2016-10-04 10:00:00,32.77,32.77,32.46,32.63,574456.0,29.3675,29.3675,29.0897,29.242,574456.0
2016-10-04 10:30:00,32.63,32.8,32.6,32.61,683566.0,29.242,29.3944,29.2151,29.2241,683566.0
2016-10-04 11:00:00,32.61,32.65,32.47,32.61,508682.0,29.2241,29.26,29.0986,29.2241,508682.0
2016-10-04 11:30:00,32.61,32.69,32.55,32.59,321281.0,29.2241,29.2958,29.1703,29.2062,321281.0
2016-10-04 12:00:00,32.58,32.63,32.51,32.55,229288.0,29.1972,29.242,29.1345,29.1703,229288.0
2016-10-04 12:30:00,32.55,32.58,32.5,32.52,323780.0,29.1703,29.1972,29.1255,29.1435,323780.0
2016-10-04 13:00:00,32.52,32.56,32.45,32.48,259621.0,29.1435,29.1793,29.0807,29.1076,259621.0
2016-10-04 13:30:00,32.48,32.55,32.46,32.52,214364.0,29.1076,29.1703,29.0897,29.1435,214364.0
2016-10-04 14:00:00,32.52,32.55,32.42,32.46,198093.0,29.1435,29.1703,29.0538,29.0897,198093.0
2016-10-04 14:30:00,32.45,32.53,32.44,32.45,297769.0,29.0807,29.1524,29.0718,29.0807,297769.0
2016-10-04 15:00:00,32.44,32.59,32.43,32.59,486821.0,29.0718,29.2062,29.0628,29.2062,486821.0
2016-10-04 15:30:00,32.59,32.65,32.54,32.56,930684.0,29.2062,29.26,29.1614,29.1793,930684.0
2016-10-05 09:30:00,32.4,32.47,32.07,32.09,1250650.0,29.0359,29.0986,28.7402,28.7581,1250650.0
2016-10-05 10:00:00,32.09,32.27,32.08,32.23,906463.0,28.7581,28.9194,28.7491,28.8836,906463.0
2016-10-05 10:30:00,32.22,32.26,32.16,32.26,593484.0,28.8746,28.9104,28.8208,28.9104,593484.0
2016-10-05 11:00:00,32.26,32.3,32.19,32.26,452187.0,28.9104,28.9463,28.8477,28.9104,452187.0
2016-10-05 11:30:00,32.25,32.29,32.19,32.26,292687.0,28.9015,28.9373,28.8477,28.9104,292687.0
2016-10-05 12:00:00,32.26,32.3,32.22,32.24,381110.0,28.9104,28.9463,28.8746,28.8925,381110.0
2016-10-05 12:30:00,32.24,32.25,32.22,32.25,176174.0,28.8925,28.9015,28.8746,28.9015,176174.0
2016-10-05 13:00:00,32.25,32.29,32.24,32.25,207920.0,28.9015,28.9373,28.8925,28.9015,207920.0
2016-10-05 13:30:00,32.25,32.3,32.21,32.22,348720.0,28.9015,28.9463,28.8656,28.8746,348720.0
2016-10-05 14:00:00,32.21,32.24,32.18,32.19,316343.0,28.8656,28.8925,28.8388,28.8477,316343.0
2016-10-05 14:30:00,32.19,32.24,32.12,32.2,519893.0,28.8477,28.8925,28.785,28.8567,519893.0
2016-10-05 15:00:00,32.2,32.22,32.12,32.12,460365.0,28.8567,28.8746,28.785,28.785,460365.0
2016-10-05 15:30:00,32.13,32.17,32.1,32.15,1453906.0,28.7939,28.8298,28.7671,28.8119,1453906.0
2016-10-06 09:30:00,32.12,32.21,31.86,31.95,822008.0,28.785,28.8656,28.552,28.6326,822008.0
2016-10-06 10:00:00,31.95,32.13,31.9,32.08,510153.0,28.6326,28.7939,28.5878,28.7491,510153.0
2016-10-06 10:30:00,32.07,32.08,31.97,32.08,375058.0,28.7402,28.7491,28.6506,28.7491,375058.0
2016-10-06 11:00:00,32.08,32.13,31.95,32.0,350722.0,28.7491,28.7939,28.6326,28.6774,350722.0
2016-10-06 11:30:00,32.0,32.21,31.98,32.14,458373.0,28.6774,28.8656,28.6595,28.8029,458373.0
2016-10-06 12:00:00,32.14,32.18,32.05,32.06,219062.0,28.8029,28.8388,28.7223,28.7312,219062.0
2016-10-06 12:30:00,32.05,32.08,32.03,32.03,152580.0,28.7223,28.7491,28.7043,28.7043,152580.0
2016-10-06 13:00:00,32.04,32.07,32.03,32.06,189653.0,28.7133,28.7402,28.7043,28.7312,189653.0
2016-10-06 13:30:00,32.07,32.08,31.99,32.01,243868.0,28.7402,28.7491,28.6685,28.6864,243868.0
2016-10-06 14:00:00,32.02,32.1,32.01,32.07,231590.0,28.6954,28.7671,28.6864,28.7402,231590.0
2016-10-06 14:30:00,32.06,32.1,32.01,32.05,205042.0,28.7312,28.7671,28.6864,28.7223,205042.0
2016-10-06 15:00:00,32.06,32.11,32.05,32.08,265968.0,28.7312,28.776,28.7223,28.7491,265968.0
2016-10-06 15:30:00,32.08,32.15,32.06,32.14,1079807.0,28.7491,28.8119,28.7312,28.8029,1079807.0
2016-10-07 09:30:00,32.2,32.25,31.04,31.71,1865979.0,28.8567,28.9015,27.8171,28.4176,1865979.0
2016-10-07 10:00:00,31.72,31.81,31.67,31.76,800547.0,28.4265,28.5072,28.3817,28.4624,800547.0
2016-10-07 10:30:00,31.75,31.8,31.61,31.63,636388.0,28.4534,28.4982,28.3279,28.3459,636388.0
2016-10-07 11:00:00,31.63,31.72,31.57,31.64,509263.0,28.3459,28.4265,28.2921,28.3548,509263.0
2016-10-07 11:30:00,31.64,31.65,31.41,31.49,483705.0,28.3548,28.3638,28.1487,28.2204,483705.0
2016-10-07 12:00:00,31.49,31.62,31.48,31.5,482608.0,28.2204,28.3369,28.2114,28.2294,482608.0
2016-10-07 12:30:00,31.5,31.53,31.44,31.45,473266.0,28.2294,28.2562,28.1756,28.1845,473266.0
2016-10-07 13:00:00,31.45,31.54,31.44,31.5,339422.0,28.1845,28.2652,28.1756,28.2294,339422.0
2016-10-07 13:30:00,31.5,31.6,31.47,31.5,451274.0,28.2294,28.319,28.2025,28.2294,451274.0
2016-10-07 14:00:00,31.49,31.55,31.49,31.53,398341.0,28.2204,28.2742,28.2204,28.2562,398341.0
2016-10-07 14:30:00,31.53,31.59,31.51,31.56,443131.0,28.2562,28.31,28.2383,28.2831,443131.0
2016-10-07 15:00:00,31.57,31.59,31.5,31.56,702209.0,28.2921,28.31,28.2294,28.2831,702209.0
2016-10-07 15:30:00,31.56,31.65,31.55,31.62,1453270.0,28.2831,28.3638,28.2742,28.3369,1453270.0
2016-10-10 09:30:00,32.0,32.25,32.0,32.04,986246.0,28.6774,28.9015,28.6774,28.7133,986246.0
2016-10-10 10:00:00,32.04,32.09,31.94,31.96,573146.0,28.7133,28.7581,28.6237,28.6416,573146.0
2016-10-10 10:30:00,31.96,32.01,31.95,31.96,371949.0,28.6416,28.6864,28.6326,28.6416,371949.0
2016-10-10 11:00:00,31.95,32.0,31.9,31.99,317748.0,28.6326,28.6774,28.5878,28.6685,317748.0
2016-10-10 11:30:00,31.99,32.0,31.91,31.96,293446.0,28.6685,28.6774,28.5968,28.6416,293446.0
2016-10-10 12:00:00,31.96,31.96,31.89,31.94,187841.0,28.6416,28.6416,28.5789,28.6237,187841.0
2016-10-10 12:30:00,31.94,32.09,31.9,32.07,633938.0,28.6237,28.7581,28.5878,28.7402,633938.0
2016-10-10 13:00:00,32.07,32.1,32.04,32.08,345753.0,28.7402,28.7671,28.7133,28.7491,345753.0
2016-10-10 13:30:00,32.09,32.09,32.05,32.07,220071.0,28.7581,28.7581,28.7223,28.7402,220071.0
2016-10-10 14:00:00,32.07,32.11,32.05,32.07,247370.0,28.7402,28.776,28.7223,28.7402,247370.0
2016-10-10 14:30:00,32.07,32.1,32.06,32.1,240390.0,28.7402,28.7671,28.7312,28.7671,240390.0
2016-10-10 15:00:00,32.09,32.11,32.05,32.08,266542.0,28.7581,28.776,28.7223,28.7491,266542.0
2016-10-10 15:30:00,32.08,32.08,31.92,31.96,2675144.0,28.7491,28.7491,28.6057,28.6416,2675144.0
2016-10-11 09:30:00,31.96,31.98,31.76,31.77,836500.0,28.6416,28.6595,28.4624,28.4713,836500.0
2016-10-11 10:00:00,31.77,31.79,31.68,31.73,536878.0,28.4713,28.4892,28.3907,28.4355,536878.0
2016-10-11 10:30:00,31.73,31.77,31.57,31.58,398213.0,28.4355,28.4713,28.2921,28.3011,398213.0
2016-10-11 11:00:00,31.58,31.64,31.54,31.54,645059.0,28.3011,28.3548,28.2652,28.2652,645059.0
2016-10-11 11:30:00,31.54,31.62,31.52,31.55,467732.0,28.2652,28.3369,28.2473,28.2742,467732.0
2016-10-11 12:00:00,31.56,31.56,31.44,31.44,457904.0,28.2831,28.2831,28.1756,28.1756,457904.0
2016-10-11 12:30:00,31.45,31.5,31.38,31.43,375318.0,28.1845,28.2294,28.1218,28.1666,375318.0
2016-10-11 13:00:00,31.42,31.43,31.32,31.37,343486.0,28.1577,28.1666,28.068,28.1129,343486.0
2016-10-11 13:30:00,31.37,31.37,31.24,31.25,427115.0,28.1129,28.1129,27.9964,28.0053,427115.0
2016-10-11 14:00:00,31.24,31.32,31.16,31.21,440183.0,27.9964,28.068,27.9247,27.9695,440183.0
2016-10-11 14:30:00,31.21,31.34,31.14,31.3,676159.0,27.9695,28.086,27.9067,28.0501,676159.0
2016-10-11 15:00:00,31.3,31.46,31.27,31.41,587889.0,28.0501,28.1935,28.0232,28.1487,587889.0
2016-10-11 15:30:00,31.42,31.48,31.4,31.46,1119837.0,28.1577,28.2114,28.1397,28.1935,1119837.0
2016-10-12 09:30:00,31.28,31.53,31.27,31.32,484449.0,28.0322,28.2562,28.0232,28.068,484449.0
2016-10-12 10:00:00,31.34,31.48,31.28,31.46,429668.0,28.086,28.2114,28.0322,28.1935,429668.0
2016-10-12 10:30:00,31.46,31.46,31.35,31.39,370969.0,28.1935,28.1935,28.0949,28.1308,370969.0
2016-10-12 11:00:00,31.4,31.46,31.38,31.45,302703.0,28.1397,28.1935,28.1218,28.1845,302703.0
2016-10-12 11:30:00,31.46,31.52,31.45,31.5,375098.0,28.1935,28.2473,28.1845,28.2294,375098.0
2016-10-12 12:00:00,31.5,31.53,31.45,31.51,301971.0,28.2294,28.2562,28.1845,28.2383,301971.0
2016-10-12 12:30:00,31.52,31.55,31.47,31.49,241819.0,28.2473,28.2742,28.2025,28.2204,241819.0
2016-10-12 13:00:00,31.49,31.53,31.45,31.53,237595.0,28.2204,28.2562,28.1845,28.2562,237595.0
2016-10-12 13:30:00,31.53,31.56,31.5,31.55,245304.0,28.2562,28.2831,28.2294,28.2742,245304.0
2016-10-12 14:00:00,31.55,31.61,31.5,31.55,456601.0,28.2742,28.3279,28.2294,28.2742,456601.0
2016-10-12 14:30:00,31.54,31.6,31.51,31.56,393376.0,28.2652,28.319,28.2383,28.2831,393376.0
2016-10-12 15:00:00,31.55,31.56,31.49,31.5,370401.0,28.2742,28.2831,28.2204,28.2294,370401.0
2016-10-12 15:30:00,31.49,31.56,31.44,31.5,1194956.0,28.2204,28.2831,28.1756,28.2294,1194956.0
2016-10-13 09:30:00,31.79,31.83,31.07,31.19,1386386.0,28.4892,28.5251,27.844,27.9515,1386386.0
2016-10-13 10:00:00,31.2,31.37,31.09,31.34,1499943.0,27.9605,28.1129,27.8619,28.086,1499943.0
2016-10-13 10:30:00,31.34,31.46,31.2,31.21,714646.0,28.086,28.1935,27.9605,27.9695,714646.0
2016-10-13 11:00:00,31.22,31.39,31.18,31.36,534107.0,27.9784,28.1308,27.9426,28.1039,534107.0
2016-10-13 11:30:00,31.36,31.41,31.31,31.34,368467.0,28.1039,28.1487,28.0591,28.086,368467.0
2016-10-13 12:00:00,31.34,31.34,31.25,31.28,336447.0,28.086,28.086,28.0053,28.0322,336447.0
2016-10-13 12:30:00,31.27,31.4,31.26,31.38,553028.0,28.0232,28.1397,28.0143,28.1218,553028.0
2016-10-13 13:00:00,31.37,31.38,31.31,31.32,277123.0,28.1129,28.1218,28.0591,28.068,277123.0
2016-10-13 13:30:00,31.32,31.46,31.27,31.44,413437.0,28.068,28.1935,28.0232,28.1756,413437.0
2016-10-13 14:00:00,31.44,31.52,31.41,31.51,621145.0,28.1756,28.2473,28.1487,28.2383,621145.0
2016-10-13 14:30:00,31.51,31.61,31.48,31.58,392492.0,28.2383,28.3279,28.2114,28.3011,392492.0
2016-10-13 15:00:00,31.59,31.65,31.5,31.51,535260.0,28.31,28.3638,28.2294,28.2383,535260.0
2016-10-13 15:30:00,31.51,31.59,31.48,31.51,1946184.0,28.2383,28.31,28.2114,28.2383,1946184.0
2016-10-14 09:30:00,31.82,32.23,31.76,32.1,1865091.0,28.5161,28.8836,28.4624,28.7671,1865091.0
2016-10-14 10:00:00,32.09,32.14,31.97,32.08,874687.0,28.7581,28.8029,28.6506,28.7491,874687.0
2016-10-14 10:30:00,32.08,32.24,32.07,32.1,732827.0,28.7491,28.8925,28.7402,28.7671,732827.0
2016-10-14 11:00:00,32.1,32.12,31.97,31.97,510312.0,28.7671,28.785,28.6506,28.6506,510312.0
2016-10-14 11:30:00,31.97,31.98,31.89,31.92,560419.0,28.6506,28.6595,28.5789,28.6057,560419.0
2016-10-14 12:00:00,31.92,31.93,31.66,31.71,1020130.0,28.6057,28.6147,28.3727,28.4176,1020130.0
2016-10-14 12:30:00,31.71,31.78,31.65,31.75,599657.0,28.4176,28.4803,28.3638,28.4534,599657.0
2016-10-14 13:00:00,31.75,31.82,31.6,31.76,570289.0,28.4534,28.5161,28.319,28.4624,570289.0
2016-10-14 13:30:00,31.76,31.82,31.7,31.74,610548.0,28.4624,28.5161,28.4086,28.4444,610548.0
2016-10-14 14:00:00,31.75,31.79,31.65,31.78,501547.0,28.4534,28.4892,28.3638,28.4803,501547.0
2016-10-14 14:30:00,31.78,31.79,31.65,31.68,446640.0,28.4803,28.4892,28.3638,28.3907,446640.0
2016-10-14 15:00:00,31.68,31.78,31.67,31.76,633085.0,28.3907,28.4803,28.3817,28.4624,633085.0
2016-10-14 15:30:00,31.76,31.92,31.75,31.89,3137304.0,28.4624,28.6057,28.4534,28.5789,3137304.0
2016-10-17 09:30:00,32.06,32.39,31.5,31.52,1608472.0,28.7312,29.0269,28.2294,28.2473,1608472.0
2016-10-17 10:00:00,31.53,31.74,31.49,31.69,895503.0,28.2562,28.4444,28.2204,28.3996,895503.0
2016-10-17 10:30:00,31.68,31.7,31.47,31.48,607886.0,28.3907,28.4086,28.2025,28.2114,607886.0
2016-10-17 11:00:00,31.48,31.59,31.4,31.43,524541.0,28.2114,28.31,28.1397,28.1666,524541.0
2016-10-17 11:30:00,31.43,31.51,31.38,31.44,478416.0,28.1666,28.2383,28.1218,28.1756,478416.0
2016-10-17 12:00:00,31.44,31.53,31.41,31.47,444308.0,28.1756,28.2562,28.1487,28.2025,444308.0
2016-10-17 12:30:00,31.47,31.56,31.45,31.45,386812.0,28.2025,28.2831,28.1845,28.1845,386812.0
2016-10-17 13:00:00,31.45,31.5,31.42,31.46,314802.0,28.1845,28.2294,28.1577,28.1935,314802.0
2016-10-17 13:30:00,31.46,31.51,31.41,31.44,373085.0,28.1935,28.2383,28.1487,28.1756,373085.0
2016-10-17 14:00:00,31.45,31.69,31.44,31.69,677992.0,28.1845,28.3996,28.1756,28.3996,677992.0
2016-10-17 14:30:00,31.68,31.79,31.66,31.79,755787.0,28.3907,28.4892,28.3727,28.4892,755787.0
2016-10-17 15:00:00,31.79,31.79,31.74,31.75,636478.0,28.4892,28.4892,28.4444,28.4534,636478.0
2016-10-17 15:30:00,31.75,31.84,31.68,31.81,2440792.0,28.4534,28.5341,28.3907,28.5072,2440792.0
2016-10-18 09:30:00,32.05,32.37,32.05,32.11,2083109.0,28.7223,29.009,28.7223,28.776,2083109.0
2016-10-18 10:00:00,32.11,32.17,31.96,32.05,1318983.0,28.776,28.8298,28.6416,28.7223,1318983.0
2016-10-18 10:30:00,32.05,32.07,31.89,31.91,753304.0,28.7223,28.7402,28.5789,28.5968,753304.0
2016-10-18 11:00:00,31.92,31.98,31.57,31.67,1004732.0,28.6057,28.6595,28.2921,28.3817,1004732.0
2016-10-18 11:30:00,31.67,31.84,31.64,31.81,491587.0,28.3817,28.5341,28.3548,28.5072,491587.0
2016-10-18 12:00:00,31.81,31.81,31.72,31.75,344612.0,28.5072,28.5072,28.4265,28.4534,344612.0
2016-10-18 12:30:00,31.75,31.83,31.7,31.73,438948.0,28.4534,28.5251,28.4086,28.4355,438948.0
2016-10-18 13:00:00,31.73,31.73,31.65,31.67,400369.0,28.4355,28.4355,28.3638,28.3817,400369.0
2016-10-18 13:30:00,31.66,31.78,31.64,31.76,346785.0,28.3727,28.4803,28.3548,28.4624,346785.0
2016-10-18 14:00:00,31.76,31.85,31.74,31.85,494309.0,28.4624,28.543,28.4444,28.543,494309.0
2016-10-18 14:30:00,31.85,31.85,31.78,31.85,791273.0,28.543,28.543,28.4803,28.543,791273.0
2016-10-18 15:00:00,31.84,31.87,31.78,31.79,686391.0,28.5341,28.5609,28.4803,28.4892,686391.0
2016-10-18 15:30:00,31.78,31.79,31.63,31.65,2324210.0,28.4803,28.4892,28.3459,28.3638,2324210.0
2016-10-19 09:30:00,31.94,32.02,31.72,31.98,1530148.0,28.6237,28.6954,28.4265,28.6595,1530148.0
2016-10-19 10:00:00,31.99,32.37,31.9,32.37,1529754.0,28.6685,29.009,28.5878,29.009,1529754.0
2016-10-19 10:30:00,32.36,32.39,32.19,32.27,1008081.0,29.0001,29.0269,28.8477,28.9194,1008081.0
2016-10-19 11:00:00,32.27,32.31,32.05,32.12,922809.0,28.9194,28.9553,28.7223,28.785,922809.0
2016-10-19 11:30:00,32.13,32.23,32.12,32.18,569456.0,28.7939,28.8836,28.785,28.8388,569456.0
2016-10-19 12:00:00,32.17,32.21,32.14,32.15,607700.0,28.8298,28.8656,28.8029,28.8119,607700.0
2016-10-19 12:30:00,32.15,32.27,32.15,32.19,1113239.0,28.8119,28.9194,28.8119,28.8477,1113239.0
2016-10-19 13:00:00,32.19,32.35,32.18,32.3,667506.0,28.8477,28.9911,28.8388,28.9463,667506.0
2016-10-19 13:30:00,32.3,32.48,32.29,32.47,1048151.0,28.9463,29.1076,28.9373,29.0986,1048151.0
2016-10-19 14:00:00,32.47,32.5,32.27,32.33,954389.0,29.0986,29.1255,28.9194,28.9732,954389.0
2016-10-19 14:30:00,32.33,32.4,32.29,32.37,1028788.0,28.9732,29.0359,28.9373,29.009,1028788.0
2016-10-19 15:00:00,32.37,32.64,32.36,32.52,2252525.0,29.009,29.251,29.0001,29.1435,2252525.0
2016-10-19 15:30:00,32.52,32.64,32.41,32.53,4470122.0,29.1435,29.251,29.0449,29.1524,4470122.0
2016-10-20 09:30:00,29.53,29.84,29.07,29.36,11889763.0,26.4639,26.7417,26.0517,26.3116,11889763.0
2016-10-20 10:00:00,29.35,29.58,29.14,29.27,5200072.0,26.3026,26.5087,26.1144,26.2309,5200072.0
2016-10-20 10:30:00,29.27,29.29,29.07,29.13,3249995.0,26.2309,26.2488,26.0517,26.1054,3249995.0
2016-10-20 11:00:00,29.12,29.16,28.91,28.96,3933933.0,26.0965,26.1323,25.9083,25.9531,3933933.0
2016-10-20 11:30:00,28.96,29.03,28.78,29.01,3710006.0,25.9531,26.0158,25.7918,25.9979,3710006.0
2016-10-20 12:00:00,29.01,29.19,28.93,28.99,2218802.0,25.9979,26.1592,25.9262,25.98,2218802.0
2016-10-20 12:30:00,28.99,29.05,28.85,28.85,1702153.0,25.98,26.0337,25.8545,25.8545,1702153.0
2016-10-20 13:00:00,28.85,28.93,28.75,28.84,2468726.0,25.8545,25.9262,25.7649,25.8455,2468726.0
2016-10-20 13:30:00,28.84,28.95,28.81,28.87,1844667.0,25.8455,25.9441,25.8187,25.8724,1844667.0
2016-10-20 14:00:00,28.88,28.94,28.84,28.9,1455381.0,25.8814,25.9352,25.8455,25.8993,1455381.0
2016-10-20 14:30:00,28.9,29.09,28.85,29.08,1830268.0,25.8993,26.0696,25.8545,26.0606,1830268.0
2016-10-20 15:00:00,29.08,29.09,29.0,29.05,2251183.0,26.0606,26.0696,25.9889,26.0337,2251183.0
2016-10-20 15:30:00,29.05,29.06,28.89,29.02,5977778.0,26.0337,26.0427,25.8904,26.0069,5977778.0
2016-10-21 09:30:00,29.06,29.06,28.61,28.95,3621247.0,26.0427,26.0427,25.6394,25.9441,3621247.0
2016-10-21 10:00:00,28.96,29.01,28.72,28.78,1351867.0,25.9531,25.9979,25.738,25.7918,1351867.0
2016-10-21 10:30:00,28.78,28.83,28.69,28.72,1303880.0,25.7918,25.8366,25.7111,25.738,1303880.0
2016-10-21 11:00:00,28.72,28.82,28.6,28.8,1351639.0,25.738,25.8276,25.6305,25.8097,1351639.0
2016-10-21 11:30:00,28.81,29.02,28.8,29.01,1608856.0,25.8187,26.0069,25.8097,25.9979,1608856.0
2016-10-21 12:00:00,29.01,29.05,29.0,29.02,1235843.0,25.9979,26.0337,25.9889,26.0069,1235843.0
2016-10-21 12:30:00,29.02,29.13,29.0,29.05,1237050.0,26.0069,26.1054,25.9889,26.0337,1237050.0
2016-10-21 13:00:00,29.05,29.19,29.03,29.15,1424800.0,26.0337,26.1592,26.0158,26.1234,1424800.0
2016-10-21 13:30:00,29.14,29.18,29.02,29.06,1187148.0,26.1144,26.1502,26.0069,26.0427,1187148.0
2016-10-21 14:00:00,29.06,29.07,28.97,29.01,1114535.0,26.0427,26.0517,25.962,25.9979,1114535.0
2016-10-21 14:30:00,29.01,29.08,28.98,29.04,1326842.0,25.9979,26.0606,25.971,26.0248,1326842.0
2016-10-21 15:00:00,29.04,29.12,29.0,29.06,1683424.0,26.0248,26.0965,25.9889,26.0427,1683424.0
2016-10-21 15:30:00,29.06,29.1,28.98,29.06,4300329.0,26.0427,26.0785,25.971,26.0427,4300329.0
2016-10-24 09:30:00,29.26,29.6,29.2,29.6,1926698.0,26.2219,26.5266,26.1682,26.5266,1926698.0
2016-10-24 10:00:00,29.6,29.71,29.52,29.54,1811050.0,26.5266,26.6252,26.4549,26.4729,1811050.0
2016-10-24 10:30:00,29.55,29.67,29.5,29.63,1278202.0,26.4818,26.5894,26.437,26.5535,1278202.0
2016-10-24 11:00:00,29.63,29.66,29.47,29.49,1166959.0,26.5535,26.5804,26.4101,26.4281,1166959.0
2016-10-24 11:30:00,29.49,29.51,29.34,29.37,884523.0,26.4281,26.446,26.2936,26.3205,884523.0
2016-10-24 12:00:00,29.37,29.4,29.28,29.29,725204.0,26.3205,26.3474,26.2399,26.2488,725204.0
2016-10-24 12:30:00,29.3,29.31,29.23,29.25,635376.0,26.2578,26.2667,26.1951,26.213,635376.0
2016-10-24 13:00:00,29.26,29.26,29.17,29.24,797927.0,26.2219,26.2219,26.1413,26.204,797927.0
2016-10-24 13:30:00,29.23,29.31,29.2,29.28,687281.0,26.1951,26.2667,26.1682,26.2399,687281.0
2016-10-24 14:00:00,29.27,29.28,29.2,29.24,841185.0,26.2309,26.2399,26.1682,26.204,841185.0
2016-10-24 14:30:00,29.24,29.26,29.21,29.23,698437.0,26.204,26.2219,26.1771,26.1951,698437.0
2016-10-24 15:00:00,29.23,29.23,29.15,29.2,1115567.0,26.1951,26.1951,26.1234,26.1682,1115567.0
2016-10-24 15:30:00,29.2,29.25,29.16,29.22,2329217.0,26.1682,26.213,26.1323,26.1861,2329217.0
2016-10-25 09:30:00,29.2,29.39,29.15,29.26,981654.0,26.1682,26.3384,26.1234,26.2219,981654.0
2016-10-25 10:00:00,29.26,29.27,29.11,29.12,539819.0,26.2219,26.2309,26.0875,26.0965,539819.0
2016-10-25 10:30:00,29.13,29.13,28.94,29.05,771802.0,26.1054,26.1054,25.9352,26.0337,771802.0
2016-10-25 11:00:00,29.05,29.12,29.02,29.08,644638.0,26.0337,26.0965,26.0069,26.0606,644638.0
2016-10-25 11:30:00,29.09,29.09,29.02,29.04,516111.0,26.0696,26.0696,26.0069,26.0248,516111.0
2016-10-25 12:00:00,29.03,29.09,28.96,29.01,418211.0,26.0158,26.0696,25.9531,25.9979,418211.0
2016-10-25 12:30:00,29.01,29.09,28.98,29.08,431264.0,25.9979,26.0696,25.971,26.0606,431264.0
2016-10-25 13:00:00,29.08,29.09,29.02,29.06,287014.0,26.0606,26.0696,26.0069,26.0427,287014.0
2016-10-25 13:30:00,29.07,29.09,29.01,29.07,397748.0,26.0517,26.0696,25.9979,26.0517,397748.0
2016-10-25 14:00:00,29.07,29.13,29.04,29.08,379204.0,26.0517,26.1054,26.0248,26.0606,379204.0
2016-10-25 14:30:00,29.08,29.08,29.01,29.03,429333.0,26.0606,26.0606,25.9979,26.0158,429333.0
2016-10-25 15:00:00,29.03,29.06,29.0,29.03,558921.0,26.0158,26.0427,25.9889,26.0158,558921.0
2016-10-25 15:30:00,29.03,29.09,29.01,29.04,1629958.0,26.0158,26.0696,25.9979,26.0248,1629958.0
2016-10-26 09:30:00,29.0,29.0,28.77,28.91,877558.0,25.9889,25.9889,25.7828,25.9083,877558.0
2016-10-26 10:00:00,28.91,29.05,28.89,28.99,670263.0,25.9083,26.0337,25.8904,25.98,670263.0
2016-10-26 10:30:00,28.98,29.04,28.93,29.04,505074.0,25.971,26.0248,25.9262,26.0248,505074.0
2016-10-26 11:00:00,29.04,29.05,28.91,28.96,556349.0,26.0248,26.0337,25.9083,25.9531,556349.0
2016-10-26 11:30:00,28.96,28.97,28.88,28.95,451106.0,25.9531,25.962,25.8814,25.9441,451106.0
2016-10-26 12:00:00,28.95,29.02,28.95,28.99,391956.0,25.9441,26.0069,25.9441,25.98,391956.0
2016-10-26 12:30:00,28.99,29.01,28.94,28.94,274877.0,25.98,25.9979,25.9352,25.9352,274877.0
2016-10-26 13:00:00,28.95,28.98,28.88,28.9,499249.0,25.9441,25.971,25.8814,25.8993,499249.0
2016-10-26 13:30:00,28.9,28.91,28.85,28.87,411907.0,25.8993,25.9083,25.8545,25.8724,411907.0
2016-10-26 14:00:00,28.88,28.88,28.79,28.83,475324.0,25.8814,25.8814,25.8007,25.8366,475324.0
2016-10-26 14:30:00,28.82,28.88,28.81,28.83,315612.0,25.8276,25.8814,25.8187,25.8366,315612.0
2016-10-26 15:00:00,28.83,28.87,28.81,28.86,606109.0,25.8366,25.8724,25.8187,25.8635,606109.0
2016-10-26 15:30:00,28.86,28.89,28.81,28.82,1495223.0,25.8635,25.8904,25.8187,25.8276,1495223.0
2016-10-27 09:30:00,28.97,29.0,28.8,28.89,782899.0,25.962,25.9889,25.8097,25.8904,782899.0
2016-10-27 10:00:00,28.89,28.91,28.72,28.83,583843.0,25.8904,25.9083,25.738,25.8366,583843.0
2016-10-27 10:30:00,28.83,28.86,28.7,28.86,548412.0,25.8366,25.8635,25.7201,25.8635,548412.0
2016-10-27 11:00:00,28.85,29.07,28.82,29.02,821411.0,25.8545,26.0517,25.8276,26.0069,821411.0
2016-10-27 11:30:00,29.01,29.05,28.94,29.04,629693.0,25.9979,26.0337,25.9352,26.0248,629693.0
2016-10-27 12:00:00,29.04,29.04,28.92,28.92,351633.0,26.0248,26.0248,25.9172,25.9172,351633.0
2016-10-27 12:30:00,28.93,28.96,28.86,28.92,664640.0,25.9262,25.9531,25.8635,25.9172,664640.0
2016-10-27 13:00:00,28.93,28.94,28.88,28.89,417215.0,25.9262,25.9352,25.8814,25.8904,417215.0
2016-10-27 13:30:00,28.89,28.92,28.86,28.88,419739.0,25.8904,25.9172,25.8635,25.8814,419739.0
2016-10-27 14:00:00,28.88,28.89,28.85,28.86,422162.0,25.8814,25.8904,25.8545,25.8635,422162.0
2016-10-27 14:30:00,28.86,28.86,28.8,28.8,452690.0,25.8635,25.8635,25.8097,25.8097,452690.0
2016-10-27 15:00:00,28.81,28.82,28.63,28.71,830235.0,25.8187,25.8276,25.6573,25.729,830235.0
2016-10-27 15:30:00,28.71,28.82,28.69,28.81,2210042.0,25.729,25.8276,25.7111,25.8187,2210042.0
2016-10-28 09:30:00,28.86,29.1,28.78,29.04,1376879.0,25.8635,26.0785,25.7918,26.0248,1376879.0
2016-10-28 10:00:00,29.04,29.07,28.82,28.96,519888.0,26.0248,26.0517,25.8276,25.9531,519888.0
2016-10-28 10:30:00,28.97,29.07,28.94,28.98,455363.0,25.962,26.0517,25.9352,25.971,455363.0
2016-10-28 11:00:00,28.98,28.99,28.93,28.96,489359.0,25.971,25.98,25.9262,25.9531,489359.0
2016-10-28 11:30:00,28.96,28.97,28.9,28.91,390396.0,25.9531,25.962,25.8993,25.9083,390396.0
2016-10-28 12:00:00,28.91,28.96,28.89,28.95,343432.0,25.9083,25.9531,25.8904,25.9441,343432.0
2016-10-28 12:30:00,28.95,28.95,28.8,28.8,515265.0,25.9441,25.9441,25.8097,25.8097,515265.0
2016-10-28 13:00:00,28.8,28.83,28.57,28.61,1125939.0,25.8097,25.8366,25.6036,25.6394,1125939.0
2016-10-28 13:30:00,28.6,28.66,28.5,28.54,657588.0,25.6305,25.6842,25.5408,25.5767,657588.0
2016-10-28 14:00:00,28.53,28.64,28.47,28.62,570099.0,25.5677,25.6663,25.514,25.6484,570099.0
2016-10-28 14:30:00,28.61,28.69,28.58,28.67,643607.0,25.6394,25.7111,25.6125,25.6932,643607.0
2016-10-28 15:00:00,28.67,28.8,28.64,28.77,716114.0,25.6932,25.8097,25.6663,25.7828,716114.0
2016-10-28 15:30:00,28.77,28.78,28.59,28.6,1763517.0,25.7828,25.7918,25.6215,25.6305,1763517.0
2016-10-31 09:30:00,28.77,28.77,28.54,28.59,611870.0,25.7828,25.7828,25.5767,25.6215,611870.0
2016-10-31 10:00:00,28.59,28.65,28.57,28.64,486885.0,25.6215,25.6753,25.6036,25.6663,486885.0
2016-10-31 10:30:00,28.64,28.67,28.55,28.61,444124.0,25.6663,25.6932,25.5857,25.6394,444124.0
2016-10-31 11:00:00,28.61,28.62,28.58,28.61,264845.0,25.6394,25.6484,25.6125,25.6394,264845.0
2016-10-31 11:30:00,28.61,28.63,28.57,28.6,300221.0,25.6394,25.6573,25.6036,25.6305,300221.0
2016-10-31 12:00:00,28.6,28.61,28.55,28.59,288964.0,25.6305,25.6394,25.5857,25.6215,288964.0
2016-10-31 12:30:00,28.59,28.6,28.56,28.56,250274.0,25.6215,25.6305,25.5946,25.5946,250274.0
2016-10-31 13:00:00,28.57,28.58,28.48,28.56,435019.0,25.6036,25.6125,25.5229,25.5946,435019.0
2016-10-31 13:30:00,28.56,28.58,28.5,28.52,899433.0,25.5946,25.6125,25.5408,25.5588,899433.0
2016-10-31 14:00:00,28.51,28.53,28.46,28.46,426000.0,25.5498,25.5677,25.505,25.505,426000.0
2016-10-31 14:30:00,28.46,28.52,28.44,28.49,473380.0,25.505,25.5588,25.4871,25.5319,473380.0
2016-10-31 15:00:00,28.48,28.55,28.47,28.54,482621.0,25.5229,25.5857,25.514,25.5767,482621.0
2016-10-31 15:30:00,28.54,28.58,28.49,28.51,1807591.0,25.5767,25.6125,25.5319,25.5498,1807591.0
2016-11-01 09:30:00,28.51,28.7,28.44,28.5,1020298.0,25.5498,25.7201,25.4871,25.5408,1020298.0
2016-11-01 10:00:00,28.51,28.55,28.47,28.51,437901.0,25.5498,25.5857,25.514,25.5498,437901.0
2016-11-01 10:30:00,28.51,28.59,28.48,28.55,486492.0,25.5498,25.6215,25.5229,25.5857,486492.0
2016-11-01 11:00:00,28.56,28.61,28.54,28.57,952743.0,25.5946,25.6394,25.5767,25.6036,952743.0
2016-11-01 11:30:00,28.57,28.58,28.48,28.5,411758.0,25.6036,25.6125,25.5229,25.5408,411758.0
2016-11-01 12:00:00,28.5,28.51,28.33,28.33,373590.0,25.5408,25.5498,25.3885,25.3885,373590.0
2016-11-01 12:30:00,28.33,28.37,28.27,28.31,241204.0,25.3885,25.4243,25.3347,25.3706,241204.0
2016-11-01 13:00:00,28.3,28.36,28.25,28.3,280845.0,25.3616,25.4154,25.3168,25.3616,280845.0
2016-11-01 13:30:00,28.3,28.31,28.18,28.2,409082.0,25.3616,25.3706,25.2541,25.272,409082.0
2016-11-01 14:00:00,28.2,28.25,28.09,28.23,544854.0,25.272,25.3168,25.1734,25.2989,544854.0
2016-11-01 14:30:00,28.23,28.32,28.12,28.22,378397.0,25.2989,25.3795,25.2003,25.2899,378397.0
2016-11-01 15:00:00,28.22,28.28,28.12,28.27,492132.0,25.2899,25.3437,25.2003,25.3347,492132.0
2016-11-01 15:30:00,28.27,28.42,28.26,28.38,1587343.0,25.3347,25.4692,25.3258,25.4333,1587343.0
2016-11-02 09:30:00,28.28,28.43,28.11,28.37,1186594.0,25.3437,25.4781,25.1913,25.4243,1186594.0
2016-11-02 10:00:00,28.38,28.41,28.32,28.39,524350.0,25.4333,25.4602,25.3795,25.4423,524350.0
2016-11-02 10:30:00,28.38,28.51,28.35,28.4,495128.0,25.4333,25.5498,25.4064,25.4512,495128.0
2016-11-02 11:00:00,28.4,28.49,28.38,28.46,361551.0,25.4512,25.5319,25.4333,25.505,361551.0
2016-11-02 11:30:00,28.46,28.47,28.39,28.43,428757.0,25.505,25.514,25.4423,25.4781,428757.0
2016-11-02 12:00:00,28.43,28.44,28.35,28.39,299563.0,25.4781,25.4871,25.4064,25.4423,299563.0
2016-11-02 12:30:00,28.38,28.4,28.35,28.39,245004.0,25.4333,25.4512,25.4064,25.4423,245004.0
2016-11-02 13:00:00,28.39,28.4,28.28,28.34,545742.0,25.4423,25.4512,25.3437,25.3975,545742.0
2016-11-02 13:30:00,28.33,28.4,28.33,28.37,422407.0,25.3885,25.4512,25.3885,25.4243,422407.0
2016-11-02 14:00:00,28.37,28.47,28.26,28.42,765595.0,25.4243,25.514,25.3258,25.4692,765595.0
2016-11-02 14:30:00,28.42,28.45,28.32,28.35,583340.0,25.4692,25.496,25.3795,25.4064,583340.0
2016-11-02 15:00:00,28.35,28.41,28.34,28.39,636461.0,25.4064,25.4602,25.3975,25.4423,636461.0
2016-11-02 15:30:00,28.38,28.4,28.25,28.26,1553099.0,25.4333,25.4512,25.3168,25.3258,1553099.0
2016-11-03 09:30:00,28.17,28.45,28.04,28.34,740135.0,25.2451,25.496,25.1286,25.3975,740135.0
2016-11-03 10:00:00,28.35,28.4,28.19,28.36,571030.0,25.4064,25.4512,25.263,25.4154,571030.0
2016-11-03 10:30:00,28.35,28.36,28.2,28.25,515836.0,25.4064,25.4154,25.272,25.3168,515836.0
2016-11-03 11:00:00,28.25,28.34,28.21,28.33,342477.0,25.3168,25.3975,25.281,25.3885,342477.0
2016-11-03 11:30:00,28.33,28.33,28.24,28.27,230098.0,25.3885,25.3885,25.3078,25.3347,230098.0
2016-11-03 12:00:00,28.27,28.27,28.17,28.2,267359.0,25.3347,25.3347,25.2451,25.272,267359.0
2016-11-03 12:30:00,28.19,28.21,28.14,28.2,197494.0,25.263,25.281,25.2182,25.272,197494.0
2016-11-03 13:00:00,28.2,28.22,28.14,28.2,214289.0,25.272,25.2899,25.2182,25.272,214289.0
2016-11-03 13:30:00,28.2,28.22,28.13,28.14,311776.0,25.272,25.2899,25.2093,25.2182,311776.0
2016-11-03 14:00:00,28.14,28.2,28.11,28.13,303221.0,25.2182,25.272,25.1913,25.2093,303221.0
2016-11-03 14:30:00,28.13,28.15,28.09,28.12,299007.0,25.2093,25.2272,25.1734,25.2003,299007.0
2016-11-03 15:00:00,28.12,28.12,28.05,28.08,393051.0,25.2003,25.2003,25.1376,25.1645,393051.0
2016-11-03 15:30:00,28.08,28.08,28.02,28.06,1098307.0,25.1645,25.1645,25.1107,25.1465,1098307.0
2016-11-04 09:30:00,28.04,28.29,27.98,28.02,1073598.0,25.1286,25.3527,25.0748,25.1107,1073598.0
2016-11-04 10:00:00,28.03,28.22,28.02,28.14,424780.0,25.1196,25.2899,25.1107,25.2182,424780.0
2016-11-04 10:30:00,28.14,28.26,28.12,28.13,558368.0,25.2182,25.3258,25.2003,25.2093,558368.0
2016-11-04 11:00:00,28.13,28.19,28.11,28.12,319056.0,25.2093,25.263,25.1913,25.2003,319056.0
2016-11-04 11:30:00,28.12,28.13,28.04,28.1,311083.0,25.2003,25.2093,25.1286,25.1824,311083.0
2016-11-04 12:00:00,28.1,28.22,28.09,28.21,335304.0,25.1824,25.2899,25.1734,25.281,335304.0
2016-11-04 12:30:00,28.21,28.25,28.19,28.25,254246.0,25.281,25.3168,25.263,25.3168,254246.0
2016-11-04 13:00:00,28.25,28.26,28.16,28.18,168494.0,25.3168,25.3258,25.2361,25.2541,168494.0
2016-11-04 13:30:00,28.17,28.23,28.16,28.17,172381.0,25.2451,25.2989,25.2361,25.2451,172381.0
2016-11-04 14:00:00,28.17,28.18,28.11,28.12,338464.0,25.2451,25.2541,25.1913,25.2003,338464.0
2016-11-04 14:30:00,28.13,28.16,28.07,28.08,367331.0,25.2093,25.2361,25.1555,25.1645,367331.0
2016-11-04 15:00:00,28.09,28.11,28.04,28.07,565294.0,25.1734,25.1913,25.1286,25.1555,565294.0
2016-11-04 15:30:00,28.07,28.08,27.94,27.95,1307904.0,25.1555,25.1645,25.039,25.048,1307904.0
2016-11-07 09:30:00,28.34,28.37,28.19,28.34,1020195.0,25.3975,25.4243,25.263,25.3975,1020195.0
2016-11-07 10:00:00,28.34,28.36,28.24,28.25,451810.0,25.3975,25.4154,25.3078,25.3168,451810.0
2016-11-07 10:30:00,28.25,28.31,28.21,28.29,447059.0,25.3168,25.3706,25.281,25.3527,447059.0
2016-11-07 11:00:00,28.29,28.3,28.25,28.29,534081.0,25.3527,25.3616,25.3168,25.3527,534081.0
2016-11-07 11:30:00,28.29,28.31,28.23,28.3,576276.0,25.3527,25.3706,25.2989,25.3616,576276.0
2016-11-07 12:00:00,28.3,28.34,28.26,28.26,414427.0,25.3616,25.3975,25.3258,25.3258,414427.0
2016-11-07 12:30:00,28.26,28.3,28.22,28.28,449936.0,25.3258,25.3616,25.2899,25.3437,449936.0
2016-11-07 13:00:00,28.29,28.29,28.24,28.29,324192.0,25.3527,25.3527,25.3078,25.3527,324192.0
2016-11-07 13:30:00,28.29,28.3,28.24,28.25,571538.0,25.3527,25.3616,25.3078,25.3168,571538.0
2016-11-07 14:00:00,28.25,28.28,28.2,28.26,420814.0,25.3168,25.3437,25.272,25.3258,420814.0
2016-11-07 14:30:00,28.26,28.27,28.08,28.21,870875.0,25.3258,25.3347,25.1645,25.281,870875.0
2016-11-07 15:00:00,28.21,28.23,28.18,28.2,560096.0,25.281,25.2989,25.2541,25.272,560096.0
2016-11-07 15:30:00,28.19,28.29,28.18,28.24,1544690.0,25.263,25.3527,25.2541,25.3078,1544690.0
2016-11-08 09:30:00,28.09,28.15,27.73,27.84,1330522.0,25.1734,25.2272,24.8508,24.9494,1330522.0
2016-11-08 10:00:00,27.84,27.85,27.65,27.73,1363987.0,24.9494,24.9583,24.7791,24.8508,1363987.0
2016-11-08 10:30:00,27.73,27.84,27.63,27.83,1453176.0,24.8508,24.9494,24.7612,24.9404,1453176.0
2016-11-08 11:00:00,27.83,27.86,27.74,27.79,931874.0,24.9404,24.9673,24.8598,24.9046,931874.0
2016-11-08 11:30:00,27.79,28.01,27.78,28.0,926250.0,24.9046,25.1017,24.8956,25.0928,926250.0
2016-11-08 12:00:00,28.0,28.05,27.94,27.96,1252996.0,25.0928,25.1376,25.039,25.0569,1252996.0
2016-11-08 12:30:00,27.96,28.25,27.93,28.23,1031455.0,25.0569,25.3168,25.03,25.2989,1031455.0
2016-11-08 13:00:00,28.23,28.24,27.98,28.03,1082098.0,25.2989,25.3078,25.0748,25.1196,1082098.0
2016-11-08 13:30:00,28.03,28.19,28.01,28.09,807382.0,25.1196,25.263,25.1017,25.1734,807382.0
2016-11-08 14:00:00,28.09,28.16,28.04,28.1,428043.0,25.1734,25.2361,25.1286,25.1824,428043.0
2016-11-08 14:30:00,28.1,28.14,28.06,28.1,444967.0,25.1824,25.2182,25.1465,25.1824,444967.0
2016-11-08 15:00:00,28.1,28.14,28.01,28.05,482792.0,25.1824,25.2182,25.1017,25.1376,482792.0
2016-11-08 15:30:00,28.05,28.12,27.98,28.02,1648575.0,25.1376,25.2003,25.0748,25.1107,1648575.0
2016-11-09 09:30:00,27.34,28.12,27.33,28.03,1710404.0,24.5013,25.2003,24.4923,25.1196,1710404.0
2016-11-09 10:00:00,28.02,28.03,27.77,27.89,712611.0,25.1107,25.1196,24.8866,24.9942,712611.0
2016-11-09 10:30:00,27.9,28.0,27.79,27.96,983373.0,25.0031,25.0928,24.9046,25.0569,983373.0
2016-11-09 11:00:00,27.96,28.22,27.95,28.21,691193.0,25.0569,25.2899,25.048,25.281,691193.0
2016-11-09 11:30:00,28.21,28.47,28.2,28.36,763449.0,25.281,25.514,25.272,25.4154,763449.0
2016-11-09 12:00:00,28.37,28.37,28.21,28.29,575067.0,25.4243,25.4243,25.281,25.3527,575067.0
2016-11-09 12:30:00,28.29,28.39,28.25,28.38,297275.0,25.3527,25.4423,25.3168,25.4333,297275.0
2016-11-09 13:00:00,28.38,28.39,28.19,28.22,424162.0,25.4333,25.4423,25.263,25.2899,424162.0
2016-11-09 13:30:00,28.22,28.36,28.2,28.22,384163.0,25.2899,25.4154,25.272,25.2899,384163.0
2016-11-09 14:00:00,28.23,28.41,28.21,28.33,703568.0,25.2989,25.4602,25.281,25.3885,703568.0
2016-11-09 14:30:00,28.33,28.44,28.28,28.29,599221.0,25.3885,25.4871,25.3437,25.3527,599221.0
2016-11-09 15:00:00,28.29,28.4,28.28,28.39,753091.0,25.3527,25.4512,25.3437,25.4423,753091.0
2016-11-09 15:30:00,28.38,28.39,28.24,28.29,1695476.0,25.4333,25.4423,25.3078,25.3527,1695476.0
2016-11-10 09:30:00,28.4,28.75,28.21,28.57,1249850.0,25.4512,25.7649,25.281,25.6036,1249850.0
2016-11-10 10:00:00,28.55,28.63,28.13,28.17,1255163.0,25.5857,25.6573,25.2093,25.2451,1255163.0
2016-11-10 10:30:00,28.16,28.25,27.82,27.85,1129690.0,25.2361,25.3168,24.9315,24.9583,1129690.0
2016-11-10 11:00:00,27.85,28.14,27.83,28.06,1009216.0,24.9583,25.2182,24.9404,25.1465,1009216.0
2016-11-10 11:30:00,28.07,28.14,27.92,27.97,597094.0,25.1555,25.2182,25.0211,25.0659,597094.0
2016-11-10 12:00:00,27.97,28.05,27.92,27.98,565905.0,25.0659,25.1376,25.0211,25.0748,565905.0
2016-11-10 12:30:00,27.97,28.11,27.91,28.1,586470.0,25.0659,25.1913,25.0121,25.1824,586470.0
2016-11-10 13:00:00,28.1,28.21,28.06,28.11,582348.0,25.1824,25.281,25.1465,25.1913,582348.0
2016-11-10 13:30:00,28.12,28.27,28.11,28.19,593084.0,25.2003,25.3347,25.1913,25.263,593084.0
2016-11-10 14:00:00,28.2,28.25,28.08,28.14,508305.0,25.272,25.3168,25.1645,25.2182,508305.0
2016-11-10 14:30:00,28.14,28.19,28.06,28.18,487097.0,25.2182,25.263,25.1465,25.2541,487097.0
2016-11-10 15:00:00,28.18,28.2,28.11,28.16,494539.0,25.2541,25.272,25.1913,25.2361,494539.0
2016-11-10 15:30:00,28.16,28.17,28.06,28.16,1601546.0,25.2361,25.2451,25.1465,25.2361,1601546.0
2016-11-11 09:30:00,27.97,28.19,27.95,28.11,913047.0,25.0659,25.263,25.048,25.1913,913047.0
2016-11-11 10:00:00,28.1,28.43,28.04,28.38,820218.0,25.1824,25.4781,25.1286,25.4333,820218.0
2016-11-11 10:30:00,28.38,28.45,28.31,28.42,541204.0,25.4333,25.496,25.3706,25.4692,541204.0
2016-11-11 11:00:00,28.41,28.41,28.27,28.32,475450.0,25.4602,25.4602,25.3347,25.3795,475450.0
2016-11-11 11:30:00,28.33,28.38,28.23,28.35,328279.0,25.3885,25.4333,25.2989,25.4064,328279.0
2016-11-11 12:00:00,28.34,28.51,28.33,28.46,265122.0,25.3975,25.5498,25.3885,25.505,265122.0
2016-11-11 12:30:00,28.47,28.52,28.4,28.47,316156.0,25.514,25.5588,25.4512,25.514,316156.0
2016-11-11 13:00:00,28.46,28.54,28.44,28.51,298037.0,25.505,25.5767,25.4871,25.5498,298037.0
2016-11-11 13:30:00,28.51,28.63,28.49,28.59,544163.0,25.5498,25.6573,25.5319,25.6215,544163.0
2016-11-11 14:00:00,28.58,28.59,28.44,28.45,308953.0,25.6125,25.6215,25.4871,25.496,308953.0
2016-11-11 14:30:00,28.45,28.62,28.41,28.61,632751.0,25.496,25.6484,25.4602,25.6394,632751.0
2016-11-11 15:00:00,28.61,28.76,28.6,28.64,892974.0,25.6394,25.7739,25.6305,25.6663,892974.0
2016-11-11 15:30:00,28.64,28.77,28.62,28.65,2142600.0,25.6663,25.7828,25.6484,25.6753,2142600.0
2016-11-14 09:30:00,28.65,28.74,28.45,28.46,1283983.0,25.6753,25.7559,25.496,25.505,1283983.0
2016-11-14 10:00:00,28.46,28.54,28.3,28.33,729263.0,25.505,25.5767,25.3616,25.3885,729263.0
2016-11-14 10:30:00,28.33,28.34,28.15,28.16,586600.0,25.3885,25.3975,25.2272,25.2361,586600.0
2016-11-14 11:00:00,28.15,28.39,28.09,28.29,821144.0,25.2272,25.4423,25.1734,25.3527,821144.0
2016-11-14 11:30:00,28.3,28.38,28.27,28.3,725238.0,25.3616,25.4333,25.3347,25.3616,725238.0
2016-11-14 12:00:00,28.3,28.32,28.08,28.09,664159.0,25.3616,25.3795,25.1645,25.1734,664159.0
2016-11-14 12:30:00,28.09,28.18,28.03,28.17,498955.0,25.1734,25.2541,25.1196,25.2451,498955.0
2016-11-14 13:00:00,28.17,28.21,28.13,28.18,388541.0,25.2451,25.281,25.2093,25.2541,388541.0
2016-11-14 13:30:00,28.19,28.24,28.07,28.1,405885.0,25.263,25.3078,25.1555,25.1824,405885.0
2016-11-14 14:00:00,28.1,28.12,28.03,28.05,636450.0,25.1824,25.2003,25.1196,25.1376,636450.0
2016-11-14 14:30:00,28.06,28.1,27.99,28.09,760930.0,25.1465,25.1824,25.0838,25.1734,760930.0
2016-11-14 15:00:00,28.08,28.12,28.03,28.06,890202.0,25.1645,25.2003,25.1196,25.1465,890202.0
2016-11-14 15:30:00,28.06,28.08,27.86,27.89,2802535.0,25.1465,25.1645,24.9673,24.9942,2802535.0
2016-11-15 09:30:00,28.03,28.5,28.03,28.5,1038798.0,25.1196,25.5408,25.1196,25.5408,1038798.0
2016-11-15 10:00:00,28.5,28.52,28.44,28.48,880690.0,25.5408,25.5588,25.4871,25.5229,880690.0
2016-11-15 10:30:00,28.48,28.53,28.4,28.49,624408.0,25.5229,25.5677,25.4512,25.5319,624408.0
2016-11-15 11:00:00,28.48,28.76,28.45,28.75,636157.0,25.5229,25.7739,25.496,25.7649,636157.0
2016-11-15 11:30:00,28.75,28.77,28.67,28.71,536448.0,25.7649,25.7828,25.6932,25.729,536448.0
2016-11-15 12:00:00,28.7,28.76,28.59,28.59,515519.0,25.7201,25.7739,25.6215,25.6215,515519.0
2016-11-15 12:30:00,28.59,28.6,28.45,28.46,310815.0,25.6215,25.6305,25.496,25.505,310815.0
2016-11-15 13:00:00,28.45,28.48,28.4,28.43,365122.0,25.496,25.5229,25.4512,25.4781,365122.0
2016-11-15 13:30:00,28.42,28.51,28.39,28.47,377488.0,25.4692,25.5498,25.4423,25.514,377488.0
2016-11-15 14:00:00,28.47,28.57,28.46,28.5,369566.0,25.514,25.6036,25.505,25.5408,369566.0
2016-11-15 14:30:00,28.51,28.56,28.47,28.56,426736.0,25.5498,25.5946,25.514,25.5946,426736.0
2016-11-15 15:00:00,28.55,28.6,28.53,28.57,675104.0,25.5857,25.6305,25.5677,25.6036,675104.0
2016-11-15 15:30:00,28.57,28.58,28.45,28.48,1563408.0,25.6036,25.6125,25.496,25.5229,1563408.0
2016-11-16 09:30:00,28.45,28.89,28.37,28.66,1401643.0,25.496,25.8904,25.4243,25.6842,1401643.0
2016-11-16 10:00:00,28.65,28.74,28.6,28.68,748230.0,25.6753,25.7559,25.6305,25.7022,748230.0
2016-11-16 10:30:00,28.68,28.75,28.63,28.67,450895.0,25.7022,25.7649,25.6573,25.6932,450895.0
2016-11-16 11:00:00,28.66,28.68,28.57,28.67,343974.0,25.6842,25.7022,25.6036,25.6932,343974.0
2016-11-16 11:30:00,28.67,28.69,28.57,28.58,447108.0,25.6932,25.7111,25.6036,25.6125,447108.0
2016-11-16 12:00:00,28.58,28.59,28.51,28.53,354907.0,25.6125,25.6215,25.5498,25.5677,354907.0
2016-11-16 12:30:00,28.54,28.59,28.47,28.51,447216.0,25.5767,25.6215,25.514,25.5498,447216.0
2016-11-16 13:00:00,28.51,28.54,28.43,28.44,408660.0,25.5498,25.5767,25.4781,25.4871,408660.0
2016-11-16 13:30:00,28.44,28.46,28.41,28.43,303335.0,25.4871,25.505,25.4602,25.4781,303335.0
2016-11-16 14:00:00,28.43,28.46,28.36,28.41,416874.0,25.4781,25.505,25.4154,25.4602,416874.0
2016-11-16 14:30:00,28.4,28.46,28.37,28.45,438565.0,25.4512,25.505,25.4243,25.496,438565.0
2016-11-16 15:00:00,28.46,28.47,28.41,28.44,460228.0,25.505,25.514,25.4602,25.4871,460228.0
2016-11-16 15:30:00,28.44,28.44,28.31,28.33,1525179.0,25.4871,25.4871,25.3706,25.3885,1525179.0
2016-11-17 09:30:00,28.37,28.64,28.35,28.6,875224.0,25.4243,25.6663,25.4064,25.6305,875224.0
2016-11-17 10:00:00,28.6,28.63,28.53,28.59,528245.0,25.6305,25.6573,25.5677,25.6215,528245.0
2016-11-17 10:30:00,28.58,28.61,28.5,28.55,1290983.0,25.6125,25.6394,25.5408,25.5857,1290983.0
2016-11-17 11:00:00,28.55,28.71,28.51,28.71,435088.0,25.5857,25.729,25.5498,25.729,435088.0
2016-11-17 11:30:00,28.7,28.82,28.69,28.8,422530.0,25.7201,25.8276,25.7111,25.8097,422530.0
2016-11-17 12:00:00,28.79,28.8,28.72,28.78,433393.0,25.8007,25.8097,25.738,25.7918,433393.0
2016-11-17 12:30:00,28.77,28.78,28.65,28.7,528257.0,25.7828,25.7918,25.6753,25.7201,528257.0
2016-11-17 13:00:00,28.7,28.79,28.69,28.78,261056.0,25.7201,25.8007,25.7111,25.7918,261056.0
2016-11-17 13:30:00,28.78,28.88,28.77,28.81,348799.0,25.7918,25.8814,25.7828,25.8187,348799.0
2016-11-17 14:00:00,28.81,28.86,28.77,28.8,401775.0,25.8187,25.8635,25.7828,25.8097,401775.0
2016-11-17 14:30:00,28.8,28.84,28.77,28.81,380196.0,25.8097,25.8455,25.7828,25.8187,380196.0
2016-11-17 15:00:00,28.81,28.92,28.81,28.89,407077.0,25.8187,25.9172,25.8187,25.8904,407077.0
2016-11-17 15:30:00,28.89,28.92,28.85,28.87,1552679.0,25.8904,25.9172,25.8545,25.8724,1552679.0
2016-11-18 09:30:00,28.84,28.95,28.81,28.84,1029143.0,25.8455,25.9441,25.8187,25.8455,1029143.0
2016-11-18 10:00:00,28.85,28.91,28.7,28.76,867727.0,25.8545,25.9083,25.7201,25.7739,867727.0
2016-11-18 10:30:00,28.75,28.77,28.56,28.65,751364.0,25.7649,25.7828,25.5946,25.6753,751364.0
2016-11-18 11:00:00,28.64,28.74,28.62,28.71,588762.0,25.6663,25.7559,25.6484,25.729,588762.0
2016-11-18 11:30:00,28.7,28.8,28.63,28.77,706005.0,25.7201,25.8097,25.6573,25.7828,706005.0
2016-11-18 12:00:00,28.77,28.79,28.74,28.76,349735.0,25.7828,25.8007,25.7559,25.7739,349735.0
2016-11-18 12:30:00,28.77,28.78,28.72,28.78,300252.0,25.7828,25.7918,25.738,25.7918,300252.0
2016-11-18 13:00:00,28.78,28.79,28.67,28.69,440512.0,25.7918,25.8007,25.6932,25.7111,440512.0
2016-11-18 13:30:00,28.69,28.76,28.69,28.7,308342.0,25.7111,25.7739,25.7111,25.7201,308342.0
2016-11-18 14:00:00,28.71,28.74,28.7,28.72,454540.0,25.729,25.7559,25.7201,25.738,454540.0
2016-11-18 14:30:00,28.72,28.76,28.7,28.71,1366476.0,25.738,25.7739,25.7201,25.729,1366476.0
2016-11-18 15:00:00,28.71,28.75,28.64,28.74,593335.0,25.729,25.7649,25.6663,25.7559,593335.0
2016-11-18 15:30:00,28.75,28.75,28.64,28.69,1902970.0,25.7649,25.7649,25.6663,25.7111,1902970.0
2016-11-21 09:30:00,28.73,29.0,28.67,28.95,865145.0,25.747,25.9889,25.6932,25.9441,865145.0
2016-11-21 10:00:00,28.96,28.96,28.78,28.82,794772.0,25.9531,25.9531,25.7918,25.8276,794772.0
2016-11-21 10:30:00,28.82,28.87,28.8,28.85,269649.0,25.8276,25.8724,25.8097,25.8545,269649.0
2016-11-21 11:00:00,28.85,28.98,28.85,28.96,328748.0,25.8545,25.971,25.8545,25.9531,328748.0
2016-11-21 11:30:00,28.96,28.98,28.93,28.96,276535.0,25.9531,25.971,25.9262,25.9531,276535.0
2016-11-21 12:00:00,28.96,29.0,28.95,28.99,183122.0,25.9531,25.9889,25.9441,25.98,183122.0
2016-11-21 12:30:00,28.99,29.1,28.96,29.07,484374.0,25.98,26.0785,25.9531,26.0517,484374.0
2016-11-21 13:00:00,29.08,29.13,29.04,29.1,348113.0,26.0606,26.1054,26.0248,26.0785,348113.0
2016-11-21 13:30:00,29.09,29.14,29.09,29.12,348796.0,26.0696,26.1144,26.0696,26.0965,348796.0
2016-11-21 14:00:00,29.12,29.12,29.02,29.03,367922.0,26.0965,26.0965,26.0069,26.0158,367922.0
2016-11-21 14:30:00,29.03,29.03,28.94,28.98,523016.0,26.0158,26.0158,25.9352,25.971,523016.0
2016-11-21 15:00:00,28.98,29.01,28.93,28.95,414935.0,25.971,25.9979,25.9262,25.9441,414935.0
2016-11-21 15:30:00,28.96,29.02,28.92,29.0,981026.0,25.9531,26.0069,25.9172,25.9889,981026.0
2016-11-22 09:30:00,29.44,29.44,29.04,29.2,980702.0,26.3832,26.3832,26.0248,26.1682,980702.0
2016-11-22 10:00:00,29.2,29.22,29.09,29.11,467156.0,26.1682,26.1861,26.0696,26.0875,467156.0
2016-11-22 10:30:00,29.11,29.12,29.0,29.05,354013.0,26.0875,26.0965,25.9889,26.0337,354013.0
2016-11-22 11:00:00,29.05,29.1,29.0,29.01,331552.0,26.0337,26.0785,25.9889,25.9979,331552.0
2016-11-22 11:30:00,29.01,29.03,28.94,28.99,463082.0,25.9979,26.0158,25.9352,25.98,463082.0
2016-11-22 12:00:00,28.99,29.08,28.97,29.07,271241.0,25.98,26.0606,25.962,26.0517,271241.0
2016-11-22 12:30:00,29.08,29.15,29.07,29.15,250055.0,26.0606,26.1234,26.0517,26.1234,250055.0
2016-11-22 13:00:00,29.15,29.2,29.12,29.15,271749.0,26.1234,26.1682,26.0965,26.1234,271749.0
2016-11-22 13:30:00,29.14,29.18,29.12,29.14,328593.0,26.1144,26.1502,26.0965,26.1144,328593.0
2016-11-22 14:00:00,29.14,29.14,29.01,29.02,448148.0,26.1144,26.1144,25.9979,26.0069,448148.0
2016-11-22 14:30:00,29.03,29.08,29.0,29.02,488130.0,26.0158,26.0606,25.9889,26.0069,488130.0
2016-11-22 15:00:00,29.02,29.04,28.93,28.94,558637.0,26.0069,26.0248,25.9262,25.9352,558637.0
2016-11-22 15:30:00,28.95,29.11,28.94,29.06,1332254.0,25.9441,26.0875,25.9352,26.0427,1332254.0
2016-11-23 09:30:00,28.99,29.07,28.73,28.86,639594.0,25.98,26.0517,25.747,25.8635,639594.0
2016-11-23 10:00:00,28.86,28.89,28.75,28.75,500981.0,25.8635,25.8904,25.7649,25.7649,500981.0
2016-11-23 10:30:00,28.75,28.89,28.66,28.85,561124.0,25.7649,25.8904,25.6842,25.8545,561124.0
2016-11-23 11:00:00,28.85,28.87,28.68,28.68,442419.0,25.8545,25.8724,25.7022,25.7022,442419.0
2016-11-23 11:30:00,28.68,28.81,28.65,28.81,428470.0,25.7022,25.8187,25.6753,25.8187,428470.0
2016-11-23 12:00:00,28.8,28.82,28.74,28.79,282343.0,25.8097,25.8276,25.7559,25.8007,282343.0
2016-11-23 12:30:00,28.79,28.82,28.74,28.77,247534.0,25.8007,25.8276,25.7559,25.7828,247534.0
2016-11-23 13:00:00,28.78,28.84,28.77,28.79,235350.0,25.7918,25.8455,25.7828,25.8007,235350.0
2016-11-23 13:30:00,28.78,28.82,28.75,28.76,220475.0,25.7918,25.8276,25.7649,25.7739,220475.0
2016-11-23 14:00:00,28.76,28.86,28.76,28.85,219470.0,25.7739,25.8635,25.7739,25.8545,219470.0
2016-11-23 14:30:00,28.85,28.86,28.81,28.85,414223.0,25.8545,25.8635,25.8187,25.8545,414223.0
2016-11-23 15:00:00,28.85,28.9,28.83,28.9,315387.0,25.8545,25.8993,25.8366,25.8993,315387.0
2016-11-23 15:30:00,28.9,28.91,28.86,28.9,818583.0,25.8993,25.9083,25.8635,25.8993,818583.0
2016-11-25 09:30:00,28.94,28.99,28.75,28.93,520628.0,25.9352,25.98,25.7649,25.9262,520628.0
2016-11-25 10:00:00,28.93,28.94,28.84,28.93,395496.0,25.9262,25.9352,25.8455,25.9262,395496.0
2016-11-25 10:30:00,28.93,28.95,28.88,28.92,266741.0,25.9262,25.9441,25.8814,25.9172,266741.0
2016-11-25 11:00:00,28.92,28.95,28.89,28.94,290715.0,25.9172,25.9441,25.8904,25.9352,290715.0
2016-11-25 11:30:00,28.95,28.96,28.91,28.95,228966.0,25.9441,25.9531,25.9083,25.9441,228966.0
2016-11-25 12:00:00,28.96,28.96,28.9,28.94,374250.0,25.9531,25.9531,25.8993,25.9352,374250.0
2016-11-25 12:30:00,28.94,28.98,28.92,28.94,651929.0,25.9352,25.971,25.9172,25.9352,651929.0
2016-11-28 09:30:00,28.84,28.89,28.56,28.68,806786.0,25.8455,25.8904,25.5946,25.7022,806786.0
2016-11-28 10:00:00,28.68,28.71,28.53,28.57,811745.0,25.7022,25.729,25.5677,25.6036,811745.0
2016-11-28 10:30:00,28.57,28.67,28.54,28.58,528512.0,25.6036,25.6932,25.5767,25.6125,528512.0
2016-11-28 11:00:00,28.57,28.69,28.57,28.65,482150.0,25.6036,25.7111,25.6036,25.6753,482150.0
2016-11-28 11:30:00,28.65,28.71,28.64,28.69,371219.0,25.6753,25.729,25.6663,25.7111,371219.0
2016-11-28 12:00:00,28.69,28.76,28.66,28.75,307334.0,25.7111,25.7739,25.6842,25.7649,307334.0
2016-11-28 12:30:00,28.75,28.82,28.73,28.78,294042.0,25.7649,25.8276,25.747,25.7918,294042.0
2016-11-28 13:00:00,28.78,28.78,28.7,28.75,314529.0,25.7918,25.7918,25.7201,25.7649,314529.0
2016-11-28 13:30:00,28.74,28.78,28.71,28.71,183430.0,25.7559,25.7918,25.729,25.729,183430.0
2016-11-28 14:00:00,28.71,28.78,28.71,28.73,218214.0,25.729,25.7918,25.729,25.747,218214.0
2016-11-28 14:30:00,28.72,28.75,28.66,28.67,374547.0,25.738,25.7649,25.6842,25.6932,374547.0
2016-11-28 15:00:00,28.67,28.69,28.62,28.63,490149.0,25.6932,25.7111,25.6484,25.6573,490149.0
2016-11-28 15:30:00,28.63,28.64,28.56,28.57,1158860.0,25.6573,25.6663,25.5946,25.6036,1158860.0
2016-11-29 09:30:00,28.56,28.8,28.55,28.71,671707.0,25.5946,25.8097,25.5857,25.729,671707.0
2016-11-29 10:00:00,28.71,28.81,28.71,28.76,410767.0,25.729,25.8187,25.729,25.7739,410767.0
2016-11-29 10:30:00,28.75,28.77,28.62,28.67,512853.0,25.7649,25.7828,25.6484,25.6932,512853.0
2016-11-29 11:00:00,28.67,28.67,28.53,28.55,468351.0,25.6932,25.6932,25.5677,25.5857,468351.0
2016-11-29 11:30:00,28.55,28.64,28.55,28.63,467518.0,25.5857,25.6663,25.5857,25.6573,467518.0
2016-11-29 12:00:00,28.63,28.63,28.57,28.61,319939.0,25.6573,25.6573,25.6036,25.6394,319939.0
2016-11-29 12:30:00,28.61,28.63,28.58,28.62,310808.0,25.6394,25.6573,25.6125,25.6484,310808.0
2016-11-29 13:00:00,28.62,28.62,28.58,28.6,408076.0,25.6484,25.6484,25.6125,25.6305,408076.0
2016-11-29 13:30:00,28.59,28.61,28.56,28.59,282063.0,25.6215,25.6394,25.5946,25.6215,282063.0
2016-11-29 14:00:00,28.59,28.61,28.56,28.59,378990.0,25.6215,25.6394,25.5946,25.6215,378990.0
2016-11-29 14:30:00,28.59,28.63,28.58,28.6,359085.0,25.6215,25.6573,25.6125,25.6305,359085.0
2016-11-29 15:00:00,28.59,28.6,28.52,28.55,415831.0,25.6215,25.6305,25.5588,25.5857,415831.0
2016-11-29 15:30:00,28.55,28.55,28.5,28.51,1403620.0,25.5857,25.5857,25.5408,25.5498,1403620.0
2016-11-30 09:30:00,28.51,28.59,28.37,28.37,816746.0,25.5498,25.6215,25.4243,25.4243,816746.0
2016-11-30 10:00:00,28.38,28.46,28.15,28.18,488361.0,25.4333,25.505,25.2272,25.2541,488361.0
2016-11-30 10:30:00,28.18,28.29,28.16,28.25,444750.0,25.2541,25.3527,25.2361,25.3168,444750.0
2016-11-30 11:00:00,28.25,28.32,28.21,28.21,560289.0,25.3168,25.3795,25.281,25.281,560289.0
2016-11-30 11:30:00,28.21,28.26,28.1,28.1,645935.0,25.281,25.3258,25.1824,25.1824,645935.0
2016-11-30 12:00:00,28.1,28.12,27.91,27.92,914747.0,25.1824,25.2003,25.0121,25.0211,914747.0
2016-11-30 12:30:00,27.92,28.04,27.91,28.03,504955.0,25.0211,25.1286,25.0121,25.1196,504955.0
2016-11-30 13:00:00,28.03,28.06,27.98,27.98,591111.0,25.1196,25.1465,25.0748,25.0748,591111.0
2016-11-30 13:30:00,27.98,27.98,27.91,27.92,532921.0,25.0748,25.0748,25.0121,25.0211,532921.0
2016-11-30 14:00:00,27.92,27.96,27.87,27.96,617406.0,25.0211,25.0569,24.9763,25.0569,617406.0
2016-11-30 14:30:00,27.96,27.98,27.91,27.98,559773.0,25.0569,25.0748,25.0121,25.0748,559773.0
2016-11-30 15:00:00,27.98,27.98,27.88,27.92,1248825.0,25.0748,25.0748,24.9852,25.0211,1248825.0
2016-11-30 15:30:00,27.92,27.95,27.8,27.81,2687837.0,25.0211,25.048,24.9135,24.9225,2687837.0
2016-12-01 09:30:00,27.92,28.01,27.64,27.64,921910.0,25.0211,25.1017,24.7701,24.7701,921910.0
2016-12-01 10:00:00,27.64,27.78,27.54,27.57,669952.0,24.7701,24.8956,24.6805,24.7074,669952.0
2016-12-01 10:30:00,27.57,27.6,27.39,27.47,919488.0,24.7074,24.7343,24.5461,24.6178,919488.0
2016-12-01 11:00:00,27.47,27.68,27.44,27.67,654750.0,24.6178,24.806,24.5909,24.797,654750.0
2016-12-01 11:30:00,27.66,27.73,27.61,27.64,475742.0,24.7881,24.8508,24.7433,24.7701,475742.0
2016-12-01 12:00:00,27.64,27.68,27.52,27.54,347551.0,24.7701,24.806,24.6626,24.6805,347551.0
2016-12-01 12:30:00,27.53,27.55,27.44,27.48,419824.0,24.6716,24.6895,24.5909,24.6268,419824.0
2016-12-01 13:00:00,27.47,27.47,27.37,27.41,298533.0,24.6178,24.6178,24.5282,24.564,298533.0
2016-12-01 13:30:00,27.41,27.46,27.39,27.45,571845.0,24.564,24.6088,24.5461,24.5999,571845.0
2016-12-01 14:00:00,27.45,27.48,27.41,27.42,505899.0,24.5999,24.6268,24.564,24.573,505899.0
2016-12-01 14:30:00,27.42,27.45,27.39,27.39,456569.0,24.573,24.5999,24.5461,24.5461,456569.0
2016-12-01 15:00:00,27.4,27.43,27.28,27.28,791595.0,24.5551,24.5819,24.4475,24.4475,791595.0
2016-12-01 15:30:00,27.29,27.43,27.28,27.39,1503621.0,24.4565,24.5819,24.4475,24.5461,1503621.0
2016-12-02 09:30:00,27.71,28.69,27.69,28.52,3260065.0,24.8329,25.7111,24.8149,25.5588,3260065.0
2016-12-02 10:00:00,28.52,28.6,28.28,28.53,1307084.0,25.5588,25.6305,25.3437,25.5677,1307084.0
2016-12-02 10:30:00,28.53,28.68,28.51,28.65,1072618.0,25.5677,25.7022,25.5498,25.6753,1072618.0
2016-12-02 11:00:00,28.65,28.83,28.61,28.73,1089025.0,25.6753,25.8366,25.6394,25.747,1089025.0
2016-12-02 11:30:00,28.72,28.73,28.43,28.45,1227716.0,25.738,25.747,25.4781,25.496,1227716.0
2016-12-02 12:00:00,28.45,28.47,28.37,28.38,378324.0,25.496,25.514,25.4243,25.4333,378324.0
2016-12-02 12:30:00,28.38,28.44,28.32,28.42,359806.0,25.4333,25.4871,25.3795,25.4692,359806.0
2016-12-02 13:00:00,28.42,28.42,28.25,28.26,618557.0,25.4692,25.4692,25.3168,25.3258,618557.0
2016-12-02 13:30:00,28.26,28.33,28.23,28.3,369348.0,25.3258,25.3885,25.2989,25.3616,369348.0
2016-12-02 14:00:00,28.3,28.31,28.23,28.27,409786.0,25.3616,25.3706,25.2989,25.3347,409786.0
2016-12-02 14:30:00,28.27,28.34,28.23,28.3,412271.0,25.3347,25.3975,25.2989,25.3616,412271.0
2016-12-02 15:00:00,28.3,28.45,28.3,28.45,988845.0,25.3616,25.496,25.3616,25.496,988845.0
2016-12-02 15:30:00,28.44,28.47,28.39,28.42,1443434.0,25.4871,25.514,25.4423,25.4692,1443434.0
2016-12-05 09:30:00,28.58,28.79,28.49,28.7,1451012.0,25.6125,25.8007,25.5319,25.7201,1451012.0
2016-12-05 10:00:00,28.71,28.87,28.69,28.86,695959.0,25.729,25.8724,25.7111,25.8635,695959.0
2016-12-05 10:30:00,28.87,28.9,28.68,28.68,682086.0,25.8724,25.8993,25.7022,25.7022,682086.0
2016-12-05 11:00:00,28.69,28.73,28.63,28.66,391158.0,25.7111,25.747,25.6573,25.6842,391158.0
2016-12-05 11:30:00,28.67,28.7,28.63,28.66,256653.0,25.6932,25.7201,25.6573,25.6842,256653.0
2016-12-05 12:00:00,28.66,28.71,28.59,28.63,303251.0,25.6842,25.729,25.6215,25.6573,303251.0
2016-12-05 12:30:00,28.62,28.65,28.52,28.57,432211.0,25.6484,25.6753,25.5588,25.6036,432211.0
2016-12-05 13:00:00,28.58,28.63,28.55,28.61,385240.0,25.6125,25.6573,25.5857,25.6394,385240.0
2016-12-05 13:30:00,28.61,28.64,28.47,28.49,362767.0,25.6394,25.6663,25.514,25.5319,362767.0
2016-12-05 14:00:00,28.49,28.5,28.41,28.45,427454.0,25.5319,25.5408,25.4602,25.496,427454.0
2016-12-05 14:30:00,28.45,28.5,28.43,28.48,417915.0,25.496,25.5408,25.4781,25.5229,417915.0
2016-12-05 15:00:00,28.48,28.49,28.39,28.39,506109.0,25.5229,25.5319,25.4423,25.4423,506109.0
2016-12-05 15:30:00,28.39,28.44,28.32,28.35,2448990.0,25.4423,25.4871,25.3795,25.4064,2448990.0
2016-12-06 09:30:00,28.3,28.39,28.12,28.26,968724.0,25.3616,25.4423,25.2003,25.3258,968724.0
2016-12-06 10:00:00,28.26,28.33,28.03,28.04,727568.0,25.3258,25.3885,25.1196,25.1286,727568.0
2016-12-06 10:30:00,28.03,28.28,28.03,28.22,683711.0,25.1196,25.3437,25.1196,25.2899,683711.0
2016-12-06 11:00:00,28.22,28.26,28.14,28.23,360770.0,25.2899,25.3258,25.2182,25.2989,360770.0
2016-12-06 11:30:00,28.23,28.26,28.14,28.23,377274.0,25.2989,25.3258,25.2182,25.2989,377274.0
2016-12-06 12:00:00,28.23,28.34,28.2,28.32,326331.0,25.2989,25.3975,25.272,25.3795,326331.0
2016-12-06 12:30:00,28.31,28.34,28.21,28.21,263537.0,25.3706,25.3975,25.281,25.281,263537.0
2016-12-06 13:00:00,28.21,28.25,28.2,28.21,408124.0,25.281,25.3168,25.272,25.281,408124.0
2016-12-06 13:30:00,28.21,28.27,28.17,28.26,562896.0,25.281,25.3347,25.2451,25.3258,562896.0
2016-12-06 14:00:00,28.26,28.29,28.22,28.27,456009.0,25.3258,25.3527,25.2899,25.3347,456009.0
2016-12-06 14:30:00,28.26,28.28,28.2,28.22,638354.0,25.3258,25.3437,25.272,25.2899,638354.0
2016-12-06 15:00:00,28.22,28.23,28.16,28.17,729885.0,25.2899,25.2989,25.2361,25.2451,729885.0
2016-12-06 15:30:00,28.17,28.25,28.15,28.2,2061800.0,25.2451,25.3168,25.2272,25.272,2061800.0
2016-12-07 09:30:00,28.14,28.59,28.14,28.4,786429.0,25.2182,25.6215,25.2182,25.4512,786429.0
2016-12-07 10:00:00,28.39,28.53,28.39,28.52,399366.0,25.4423,25.5677,25.4423,25.5588,399366.0
2016-12-07 10:30:00,28.52,28.61,28.47,28.53,568825.0,25.5588,25.6394,25.514,25.5677,568825.0
2016-12-07 11:00:00,28.54,28.55,28.38,28.46,333202.0,25.5767,25.5857,25.4333,25.505,333202.0
2016-12-07 11:30:00,28.46,28.56,28.43,28.55,442773.0,25.505,25.5946,25.4781,25.5857,442773.0
2016-12-07 12:00:00,28.56,28.59,28.51,28.54,333493.0,25.5946,25.6215,25.5498,25.5767,333493.0
2016-12-07 12:30:00,28.54,28.62,28.5,28.62,358595.0,25.5767,25.6484,25.5408,25.6484,358595.0
2016-12-07 13:00:00,28.62,28.76,28.59,28.69,771097.0,25.6484,25.7739,25.6215,25.7111,771097.0
2016-12-07 13:30:00,28.68,28.79,28.67,28.73,560638.0,25.7022,25.8007,25.6932,25.747,560638.0
2016-12-07 14:00:00,28.74,28.88,28.69,28.83,837918.0,25.7559,25.8814,25.7111,25.8366,837918.0
2016-12-07 14:30:00,28.83,28.94,28.83,28.94,604468.0,25.8366,25.9352,25.8366,25.9352,604468.0
2016-12-07 15:00:00,28.94,28.99,28.88,28.95,920018.0,25.9352,25.98,25.8814,25.9441,920018.0
2016-12-07 15:30:00,28.95,28.99,28.88,28.92,1771802.0,25.9441,25.98,25.8814,25.9172,1771802.0
2016-12-08 09:30:00,28.96,29.87,28.91,29.52,2978687.0,25.9531,26.7686,25.9083,26.4549,2978687.0
2016-12-08 10:00:00,29.53,29.7,29.48,29.66,1095860.0,26.4639,26.6163,26.4191,26.5804,1095860.0
2016-12-08 10:30:00,29.65,29.75,29.64,29.69,791703.0,26.5714,26.6611,26.5625,26.6073,791703.0
2016-12-08 11:00:00,29.69,29.75,29.66,29.68,490424.0,26.6073,26.6611,26.5804,26.5983,490424.0
2016-12-08 11:30:00,29.68,29.73,29.64,29.68,409858.0,26.5983,26.6431,26.5625,26.5983,409858.0
2016-12-08 12:00:00,29.68,29.69,29.61,29.62,351229.0,26.5983,26.6073,26.5356,26.5446,351229.0
2016-12-08 12:30:00,29.62,29.64,29.53,29.55,444555.0,26.5446,26.5625,26.4639,26.4818,444555.0
2016-12-08 13:00:00,29.56,29.58,29.46,29.48,429005.0,26.4908,26.5087,26.4012,26.4191,429005.0
2016-12-08 13:30:00,29.48,29.53,29.44,29.49,502031.0,26.4191,26.4639,26.3832,26.4281,502031.0
2016-12-08 14:00:00,29.48,29.49,29.36,29.43,439555.0,26.4191,26.4281,26.3116,26.3743,439555.0
2016-12-08 14:30:00,29.42,29.46,29.38,29.41,545920.0,26.3653,26.4012,26.3295,26.3564,545920.0
2016-12-08 15:00:00,29.4,29.46,29.39,29.39,618723.0,26.3474,26.4012,26.3384,26.3384,618723.0
2016-12-08 15:30:00,29.39,29.44,29.36,29.42,1481732.0,26.3384,26.3832,26.3116,26.3653,1481732.0
2016-12-09 09:30:00,29.61,30.01,29.42,29.86,2462521.0,26.5356,26.8941,26.3653,26.7596,2462521.0
2016-12-09 10:00:00,29.86,29.87,29.63,29.8,2130330.0,26.7596,26.7686,26.5535,26.7059,2130330.0
2016-12-09 10:30:00,29.8,30.08,29.79,29.94,938174.0,26.7059,26.9568,26.6969,26.8313,938174.0
2016-12-09 11:00:00,29.94,30.11,29.91,30.03,701130.0,26.8313,26.9837,26.8044,26.912,701130.0
2016-12-09 11:30:00,30.03,30.03,29.95,30.01,529225.0,26.912,26.912,26.8403,26.8941,529225.0
2016-12-09 12:00:00,30.0,30.02,29.85,29.89,574918.0,26.8851,26.903,26.7507,26.7865,574918.0
2016-12-09 12:30:00,29.89,29.93,29.85,29.86,370497.0,26.7865,26.8224,26.7507,26.7596,370497.0
2016-12-09 13:00:00,29.87,30.01,29.86,29.97,812383.0,26.7686,26.8941,26.7596,26.8582,812383.0
2016-12-09 13:30:00,29.96,30.01,29.94,29.98,515848.0,26.8493,26.8941,26.8313,26.8672,515848.0
2016-12-09 14:00:00,29.98,29.99,29.9,29.93,424951.0,26.8672,26.8761,26.7955,26.8224,424951.0
2016-12-09 14:30:00,29.93,29.95,29.87,29.93,368242.0,26.8224,26.8403,26.7686,26.8224,368242.0
2016-12-09 15:00:00,29.93,30.03,29.91,30.01,491995.0,26.8224,26.912,26.8044,26.8941,491995.0
2016-12-09 15:30:00,30.02,30.03,29.94,29.97,1657922.0,26.903,26.912,26.8313,26.8582,1657922.0
2016-12-12 09:30:00,30.02,30.46,29.99,30.13,2829249.0,26.903,27.2973,26.8761,27.0016,2829249.0
2016-12-12 10:00:00,30.14,30.19,29.96,29.98,854841.0,27.0106,27.0554,26.8493,26.8672,854841.0
2016-12-12 10:30:00,29.98,30.04,29.84,29.9,578513.0,26.8672,26.9209,26.7417,26.7955,578513.0
2016-12-12 11:00:00,29.9,30.08,29.89,30.07,530900.0,26.7955,26.9568,26.7865,26.9478,530900.0
2016-12-12 11:30:00,30.07,30.16,30.06,30.11,639646.0,26.9478,27.0285,26.9389,26.9837,639646.0
2016-12-12 12:00:00,30.11,30.19,30.04,30.19,711972.0,26.9837,27.0554,26.9209,27.0554,711972.0
2016-12-12 12:30:00,30.19,30.26,30.12,30.15,546599.0,27.0554,27.1181,26.9926,27.0195,546599.0
2016-12-12 13:00:00,30.15,30.39,30.13,30.39,1373749.0,27.0195,27.2346,27.0016,27.2346,1373749.0
2016-12-12 13:30:00,30.39,30.39,30.15,30.17,1123728.0,27.2346,27.2346,27.0195,27.0375,1123728.0
2016-12-12 14:00:00,30.17,30.21,30.03,30.1,793936.0,27.0375,27.0733,26.912,26.9747,793936.0
2016-12-12 14:30:00,30.1,30.18,30.05,30.15,692454.0,26.9747,27.0464,26.9299,27.0195,692454.0
2016-12-12 15:00:00,30.16,30.21,30.15,30.16,806699.0,27.0285,27.0733,27.0195,27.0285,806699.0
2016-12-12 15:30:00,30.16,30.21,30.12,30.21,1957745.0,27.0285,27.0733,26.9926,27.0733,1957745.0
2016-12-13 09:30:00,30.35,30.52,30.21,30.29,1263780.0,27.1988,27.3511,27.0733,27.145,1263780.0
2016-12-13 10:00:00,30.3,30.32,30.08,30.09,1503574.0,27.154,27.1719,26.9568,26.9658,1503574.0
2016-12-13 10:30:00,30.09,30.21,30.01,30.17,809557.0,26.9658,27.0733,26.8941,27.0375,809557.0
2016-12-13 11:00:00,30.17,30.25,30.08,30.24,617170.0,27.0375,27.1091,26.9568,27.1002,617170.0
2016-12-13 11:30:00,30.24,30.24,30.13,30.19,388451.0,27.1002,27.1002,27.0016,27.0554,388451.0
2016-12-13 12:00:00,30.19,30.2,30.13,30.16,393044.0,27.0554,27.0643,27.0016,27.0285,393044.0
2016-12-13 12:30:00,30.16,30.19,30.12,30.13,274675.0,27.0285,27.0554,26.9926,27.0016,274675.0
2016-12-13 13:00:00,30.12,30.18,30.11,30.15,467896.0,26.9926,27.0464,26.9837,27.0195,467896.0
2016-12-13 13:30:00,30.15,30.19,30.1,30.11,1068904.0,27.0195,27.0554,26.9747,26.9837,1068904.0
2016-12-13 14:00:00,30.11,30.13,29.94,29.95,533459.0,26.9837,27.0016,26.8313,26.8403,533459.0
2016-12-13 14:30:00,29.94,30.06,29.93,30.02,587551.0,26.8313,26.9389,26.8224,26.903,587551.0
2016-12-13 15:00:00,30.02,30.04,29.93,29.94,582810.0,26.903,26.9209,26.8224,26.8313,582810.0
2016-12-13 15:30:00,29.94,30.01,29.81,29.82,1849382.0,26.8313,26.8941,26.7148,26.7238,1849382.0
2016-12-14 09:30:00,29.85,30.16,29.85,29.9,500574.0,26.7507,27.0285,26.7507,26.7955,500574.0
2016-12-14 10:00:00,29.89,29.92,29.73,29.79,1008897.0,26.7865,26.8134,26.6431,26.6969,1008897.0
2016-12-14 10:30:00,29.8,29.87,29.64,29.81,631290.0,26.7059,26.7686,26.5625,26.7148,631290.0
2016-12-14 11:00:00,29.81,29.84,29.74,29.81,376852.0,26.7148,26.7417,26.6521,26.7148,376852.0
2016-12-14 11:30:00,29.8,29.82,29.73,29.74,494906.0,26.7059,26.7238,26.6431,26.6521,494906.0
2016-12-14 12:00:00,29.74,29.82,29.72,29.79,325257.0,26.6521,26.7238,26.6342,26.6969,325257.0
2016-12-14 12:30:00,29.79,29.84,29.77,29.84,269261.0,26.6969,26.7417,26.679,26.7417,269261.0
2016-12-14 13:00:00,29.84,29.86,29.8,29.86,293430.0,26.7417,26.7596,26.7059,26.7596,293430.0
2016-12-14 13:30:00,29.86,29.98,29.83,29.97,521451.0,26.7596,26.8672,26.7328,26.8582,521451.0
2016-12-14 14:00:00,29.96,30.07,29.75,29.79,668362.0,26.8493,26.9478,26.6611,26.6969,668362.0
2016-12-14 14:30:00,29.79,29.94,29.77,29.87,818370.0,26.6969,26.8313,26.679,26.7686,818370.0
2016-12-14 15:00:00,29.86,29.94,29.77,29.9,769967.0,26.7596,26.8313,26.679,26.7955,769967.0
2016-12-14 15:30:00,29.89,30.03,29.78,29.82,1829997.0,26.7865,26.912,26.6879,26.7238,1829997.0
2016-12-15 09:30:00,29.87,29.95,29.76,29.9,684777.0,26.7686,26.8403,26.67,26.7955,684777.0
2016-12-15 10:00:00,29.9,29.96,29.81,29.82,690695.0,26.7955,26.8493,26.7148,26.7238,690695.0
2016-12-15 10:30:00,29.82,29.87,29.77,29.82,548421.0,26.7238,26.7686,26.679,26.7238,548421.0
2016-12-15 11:00:00,29.82,29.97,29.82,29.88,1080087.0,26.7238,26.8582,26.7238,26.7776,1080087.0
2016-12-15 11:30:00,29.88,29.94,29.85,29.9,471574.0,26.7776,26.8313,26.7507,26.7955,471574.0
2016-12-15 12:00:00,29.89,29.9,29.84,29.85,250986.0,26.7865,26.7955,26.7417,26.7507,250986.0
2016-12-15 12:30:00,29.84,29.92,29.84,29.88,518023.0,26.7417,26.8134,26.7417,26.7776,518023.0
2016-12-15 13:00:00,29.88,29.89,29.78,29.78,615953.0,26.7776,26.7865,26.6879,26.6879,615953.0
2016-12-15 13:30:00,29.78,29.8,29.66,29.68,795889.0,26.6879,26.7059,26.5804,26.5983,795889.0
2016-12-15 14:00:00,29.68,29.76,29.65,29.76,609996.0,26.5983,26.67,26.5714,26.67,609996.0
2016-12-15 14:30:00,29.75,29.82,29.74,29.81,315775.0,26.6611,26.7238,26.6521,26.7148,315775.0
2016-12-15 15:00:00,29.81,29.83,29.77,29.78,435719.0,26.7148,26.7328,26.679,26.6879,435719.0
2016-12-15 15:30:00,29.78,29.85,29.72,29.74,1503172.0,26.6879,26.7507,26.6342,26.6521,1503172.0
2016-12-16 09:30:00,29.73,29.92,29.66,29.8,2342832.0,26.6431,26.8134,26.5804,26.7059,2342832.0
2016-12-16 10:00:00,29.8,29.84,29.72,29.78,811751.0,26.7059,26.7417,26.6342,26.6879,811751.0
2016-12-16 10:30:00,29.78,29.83,29.75,29.78,517721.0,26.6879,26.7328,26.6611,26.6879,517721.0
2016-12-16 11:00:00,29.77,29.79,29.69,29.69,393928.0,26.679,26.6969,26.6073,26.6073,393928.0
2016-12-16 11:30:00,29.69,29.72,29.62,29.68,459071.0,26.6073,26.6342,26.5446,26.5983,459071.0
2016-12-16 12:00:00,29.68,29.77,29.68,29.72,430954.0,26.5983,26.679,26.5983,26.6342,430954.0
2016-12-16 12:30:00,29.72,29.77,29.64,29.69,336982.0,26.6342,26.679,26.5625,26.6073,336982.0
2016-12-16 13:00:00,29.69,29.75,29.68,29.73,359761.0,26.6073,26.6611,26.5983,26.6431,359761.0
2016-12-16 13:30:00,29.72,29.78,29.7,29.71,261675.0,26.6342,26.6879,26.6163,26.6252,261675.0
2016-12-16 14:00:00,29.71,29.75,29.67,29.7,380028.0,26.6252,26.6611,26.5894,26.6163,380028.0
2016-12-16 14:30:00,29.7,29.76,29.7,29.71,366793.0,26.6163,26.67,26.6163,26.6252,366793.0
2016-12-16 15:00:00,29.71,29.73,29.67,29.7,548352.0,26.6252,26.6431,26.5894,26.6163,548352.0
2016-12-16 15:30:00,29.71,29.73,29.56,29.61,1793104.0,26.6252,26.6431,26.4908,26.5356,1793104.0
2016-12-19 09:30:00,29.7,29.8,29.41,29.66,710555.0,26.6163,26.7059,26.3564,26.5804,710555.0
2016-12-19 10:00:00,29.66,29.67,29.54,29.57,483036.0,26.5804,26.5894,26.4729,26.4997,483036.0
2016-12-19 10:30:00,29.57,29.67,29.57,29.59,747358.0,26.4997,26.5894,26.4997,26.5177,747358.0
2016-12-19 11:00:00,29.59,29.64,29.48,29.49,660170.0,26.5177,26.5625,26.4191,26.4281,660170.0
2016-12-19 11:30:00,29.5,29.5,29.35,29.41,618741.0,26.437,26.437,26.3026,26.3564,618741.0
2016-12-19 12:00:00,29.41,29.51,29.39,29.48,256658.0,26.3564,26.446,26.3384,26.4191,256658.0
2016-12-19 12:30:00,29.49,29.52,29.45,29.49,215425.0,26.4281,26.4549,26.3922,26.4281,215425.0
2016-12-19 13:00:00,29.49,29.51,29.45,29.49,197584.0,26.4281,26.446,26.3922,26.4281,197584.0
2016-12-19 13:30:00,29.48,29.52,29.45,29.5,222751.0,26.4191,26.4549,26.3922,26.437,222751.0
2016-12-19 14:00:00,29.49,29.52,29.46,29.47,235205.0,26.4281,26.4549,26.4012,26.4101,235205.0
2016-12-19 14:30:00,29.47,29.51,29.39,29.41,276488.0,26.4101,26.446,26.3384,26.3564,276488.0
2016-12-19 15:00:00,29.4,29.42,29.31,29.38,500400.0,26.3474,26.3653,26.2667,26.3295,500400.0
2016-12-19 15:30:00,29.38,29.45,29.36,29.38,1356009.0,26.3295,26.3922,26.3116,26.3295,1356009.0
2016-12-20 09:30:00,29.53,29.6,29.12,29.2,1459913.0,26.4639,26.5266,26.0965,26.1682,1459913.0
2016-12-20 10:00:00,29.2,29.2,29.01,29.03,871243.0,26.1682,26.1682,25.9979,26.0158,871243.0
2016-12-20 10:30:00,29.04,29.24,29.03,29.13,816904.0,26.0248,26.204,26.0158,26.1054,816904.0
2016-12-20 11:00:00,29.13,29.21,29.08,29.12,639603.0,26.1054,26.1771,26.0606,26.0965,639603.0
2016-12-20 11:30:00,29.11,29.16,29.08,29.1,786632.0,26.0875,26.1323,26.0606,26.0785,786632.0
2016-12-20 12:00:00,29.11,29.19,29.09,29.16,547306.0,26.0875,26.1592,26.0696,26.1323,547306.0
2016-12-20 12:30:00,29.17,29.22,29.14,29.2,425460.0,26.1413,26.1861,26.1144,26.1682,425460.0
2016-12-20 13:00:00,29.2,29.2,29.15,29.17,501436.0,26.1682,26.1682,26.1234,26.1413,501436.0
2016-12-20 13:30:00,29.17,29.3,29.16,29.24,570575.0,26.1413,26.2578,26.1323,26.204,570575.0
2016-12-20 14:00:00,29.24,29.3,29.21,29.23,496829.0,26.204,26.2578,26.1771,26.1951,496829.0
2016-12-20 14:30:00,29.23,29.26,29.19,29.21,583646.0,26.1951,26.2219,26.1592,26.1771,583646.0
2016-12-20 15:00:00,29.21,29.27,29.17,29.23,621291.0,26.1771,26.2309,26.1413,26.1951,621291.0
2016-12-20 15:30:00,29.24,29.26,29.2,29.26,1492668.0,26.204,26.2219,26.1682,26.2219,1492668.0
2016-12-21 09:30:00,29.14,29.34,29.1,29.15,512726.0,26.1144,26.2936,26.0785,26.1234,512726.0
2016-12-21 10:00:00,29.15,29.28,29.13,29.27,443224.0,26.1234,26.2399,26.1054,26.2309,443224.0
2016-12-21 10:30:00,29.27,29.3,29.17,29.19,606110.0,26.2309,26.2578,26.1413,26.1592,606110.0
2016-12-21 11:00:00,29.19,29.2,29.09,29.18,996617.0,26.1592,26.1682,26.0696,26.1502,996617.0
2016-12-21 11:30:00,29.18,29.25,29.18,29.23,557389.0,26.1502,26.213,26.1502,26.1951,557389.0
2016-12-21 12:00:00,29.23,29.29,29.23,29.26,381348.0,26.1951,26.2488,26.1951,26.2219,381348.0
2016-12-21 12:30:00,29.26,29.34,29.24,29.29,387484.0,26.2219,26.2936,26.204,26.2488,387484.0
2016-12-21 13:00:00,29.29,29.35,29.29,29.3,244415.0,26.2488,26.3026,26.2488,26.2578,244415.0
2016-12-21 13:30:00,29.3,29.32,29.26,29.31,468273.0,26.2578,26.2757,26.2219,26.2667,468273.0
2016-12-21 14:00:00,29.31,29.37,29.3,29.35,441092.0,26.2667,26.3205,26.2578,26.3026,441092.0
2016-12-21 14:30:00,29.35,29.39,29.34,29.38,511330.0,26.3026,26.3384,26.2936,26.3295,511330.0
2016-12-21 15:00:00,29.37,29.39,29.3,29.3,733398.0,26.3205,26.3384,26.2578,26.2578,733398.0
2016-12-21 15:30:00,29.3,29.37,29.26,29.35,1527619.0,26.2578,26.3205,26.2219,26.3026,1527619.0
2016-12-22 09:30:00,29.28,29.5,29.21,29.5,1470787.0,26.2399,26.437,26.1771,26.437,1470787.0
2016-12-22 10:00:00,29.5,29.64,29.44,29.64,720533.0,26.437,26.5625,26.3832,26.5625,720533.0
2016-12-22 10:30:00,29.63,29.7,29.52,29.53,511385.0,26.5535,26.6163,26.4549,26.4639,511385.0
2016-12-22 11:00:00,29.52,29.54,29.49,29.51,544230.0,26.4549,26.4729,26.4281,26.446,544230.0
2016-12-22 11:30:00,29.5,29.54,29.44,29.46,489305.0,26.437,26.4729,26.3832,26.4012,489305.0
2016-12-22 12:00:00,29.46,29.52,29.44,29.5,419874.0,26.4012,26.4549,26.3832,26.437,419874.0
2016-12-22 12:30:00,29.51,29.54,29.45,29.54,560236.0,26.446,26.4729,26.3922,26.4729,560236.0
2016-12-22 13:00:00,29.54,29.56,29.5,29.51,389215.0,26.4729,26.4908,26.437,26.446,389215.0
2016-12-22 13:30:00,29.51,29.53,29.47,29.49,294086.0,26.446,26.4639,26.4101,26.4281,294086.0
2016-12-22 14:00:00,29.49,29.55,29.48,29.52,325754.0,26.4281,26.4818,26.4191,26.4549,325754.0
2016-12-22 14:30:00,29.52,29.59,29.51,29.56,567214.0,26.4549,26.5177,26.446,26.4908,567214.0
2016-12-22 15:00:00,29.56,29.58,29.5,29.57,623371.0,26.4908,26.5087,26.437,26.4997,623371.0
2016-12-22 15:30:00,29.57,29.59,29.5,29.55,1158081.0,26.4997,26.5177,26.437,26.4818,1158081.0
2016-12-23 09:30:00,29.56,29.82,29.42,29.66,632053.0,26.4908,26.7238,26.3653,26.5804,632053.0
2016-12-23 10:00:00,29.66,29.79,29.64,29.68,542989.0,26.5804,26.6969,26.5625,26.5983,542989.0
2016-12-23 10:30:00,29.68,29.73,29.58,29.69,497342.0,26.5983,26.6431,26.5087,26.6073,497342.0
2016-12-23 11:00:00,29.69,29.7,29.57,29.69,408498.0,26.6073,26.6163,26.4997,26.6073,408498.0
2016-12-23 11:30:00,29.69,29.74,29.64,29.73,395645.0,26.6073,26.6521,26.5625,26.6431,395645.0
2016-12-23 12:00:00,29.72,29.79,29.72,29.76,286639.0,26.6342,26.6969,26.6342,26.67,286639.0
2016-12-23 12:30:00,29.76,29.8,29.72,29.73,277389.0,26.67,26.7059,26.6342,26.6431,277389.0
2016-12-23 13:00:00,29.73,29.75,29.7,29.72,221436.0,26.6431,26.6611,26.6163,26.6342,221436.0
2016-12-23 13:30:00,29.72,29.76,29.71,29.76,369590.0,26.6342,26.67,26.6252,26.67,369590.0
2016-12-23 14:00:00,29.76,29.76,29.64,29.66,298621.0,26.67,26.67,26.5625,26.5804,298621.0
2016-12-23 14:30:00,29.66,29.66,29.6,29.61,212292.0,26.5804,26.5804,26.5266,26.5356,212292.0
2016-12-23 15:00:00,29.61,29.68,29.61,29.63,313677.0,26.5356,26.5983,26.5356,26.5535,313677.0
2016-12-23 15:30:00,29.63,29.8,29.6,29.79,1985673.0,26.5535,26.7059,26.5266,26.6969,1985673.0
2016-12-27 09:30:00,29.83,30.24,29.81,30.19,949474.0,26.7328,27.1002,26.7148,27.0554,949474.0
2016-12-27 10:00:00,30.19,30.22,30.12,30.15,423993.0,27.0554,27.0823,26.9926,27.0195,423993.0
2016-12-27 10:30:00,30.15,30.23,30.14,30.2,391575.0,27.0195,27.0912,27.0106,27.0643,391575.0
2016-12-27 11:00:00,30.21,30.29,30.19,30.29,481308.0,27.0733,27.145,27.0554,27.145,481308.0
2016-12-27 11:30:00,30.29,30.37,30.28,30.35,569129.0,27.145,27.2167,27.136,27.1988,569129.0
2016-12-27 12:00:00,30.36,30.37,30.29,30.32,351170.0,27.2077,27.2167,27.145,27.1719,351170.0
2016-12-27 12:30:00,30.32,30.33,30.24,30.33,322521.0,27.1719,27.1808,27.1002,27.1808,322521.0
2016-12-27 13:00:00,30.32,30.33,30.26,30.31,254627.0,27.1719,27.1808,27.1181,27.1629,254627.0
2016-12-27 13:30:00,30.31,30.35,30.27,30.28,468985.0,27.1629,27.1988,27.1271,27.136,468985.0
2016-12-27 14:00:00,30.28,30.29,30.21,30.22,245904.0,27.136,27.145,27.0733,27.0823,245904.0
2016-12-27 14:30:00,30.22,30.26,30.16,30.24,296050.0,27.0823,27.1181,27.0285,27.1002,296050.0
2016-12-27 15:00:00,30.24,30.25,30.21,30.23,320045.0,27.1002,27.1091,27.0733,27.0912,320045.0
2016-12-27 15:30:00,30.23,30.26,30.17,30.25,1481077.0,27.0912,27.1181,27.0375,27.1091,1481077.0
2016-12-28 09:30:00,30.24,30.25,30.05,30.14,568294.0,27.1002,27.1091,26.9299,27.0106,568294.0
2016-12-28 10:00:00,30.14,30.23,30.08,30.13,717406.0,27.0106,27.0912,26.9568,27.0016,717406.0
2016-12-28 10:30:00,30.13,30.14,30.07,30.08,446913.0,27.0016,27.0106,26.9478,26.9568,446913.0
2016-12-28 11:00:00,30.08,30.14,30.04,30.07,902997.0,26.9568,27.0106,26.9209,26.9478,902997.0
2016-12-28 11:30:00,30.07,30.07,29.99,30.01,465817.0,26.9478,26.9478,26.8761,26.8941,465817.0
2016-12-28 12:00:00,30.01,30.05,29.99,30.04,715463.0,26.8941,26.9299,26.8761,26.9209,715463.0
2016-12-28 12:30:00,30.04,30.05,29.99,30.0,462356.0,26.9209,26.9299,26.8761,26.8851,462356.0
2016-12-28 13:00:00,30.01,30.03,29.99,30.0,347594.0,26.8941,26.912,26.8761,26.8851,347594.0
2016-12-28 13:30:00,30.01,30.03,29.97,29.99,282564.0,26.8941,26.912,26.8582,26.8761,282564.0
2016-12-28 14:00:00,29.99,30.01,29.93,29.96,461157.0,26.8761,26.8941,26.8224,26.8493,461157.0
2016-12-28 14:30:00,29.95,30.02,29.94,30.01,468568.0,26.8403,26.903,26.8313,26.8941,468568.0
2016-12-28 15:00:00,30.01,30.04,29.98,29.99,336881.0,26.8941,26.9209,26.8672,26.8761,336881.0
2016-12-28 15:30:00,29.99,30.04,29.98,30.01,995689.0,26.8761,26.9209,26.8672,26.8941,995689.0
2016-12-29 09:30:00,30.02,30.21,29.95,30.02,433873.0,26.903,27.0733,26.8403,26.903,433873.0
2016-12-29 10:00:00,30.02,30.13,30.0,30.12,466510.0,26.903,27.0016,26.8851,26.9926,466510.0
2016-12-29 10:30:00,30.12,30.12,29.98,29.99,723140.0,26.9926,26.9926,26.8672,26.8761,723140.0
2016-12-29 11:00:00,30.0,30.03,29.9,30.0,803619.0,26.8851,26.912,26.7955,26.8851,803619.0
2016-12-29 11:30:00,30.0,30.03,29.85,29.86,339630.0,26.8851,26.912,26.7507,26.7596,339630.0
2016-12-29 12:00:00,29.86,29.9,29.83,29.88,341827.0,26.7596,26.7955,26.7328,26.7776,341827.0
2016-12-29 12:30:00,29.88,29.97,29.85,29.96,330645.0,26.7776,26.8582,26.7507,26.8493,330645.0
2016-12-29 13:00:00,29.95,29.96,29.88,29.91,269036.0,26.8403,26.8493,26.7776,26.8044,269036.0
2016-12-29 13:30:00,29.91,29.95,29.89,29.94,341476.0,26.8044,26.8403,26.7865,26.8313,341476.0
2016-12-29 14:00:00,29.94,29.96,29.89,29.9,352236.0,26.8313,26.8493,26.7865,26.7955,352236.0
2016-12-29 14:30:00,29.9,29.93,29.88,29.91,601786.0,26.7955,26.8224,26.7776,26.8044,601786.0
2016-12-29 15:00:00,29.9,29.96,29.89,29.94,385660.0,26.7955,26.8493,26.7865,26.8313,385660.0
2016-12-29 15:30:00,29.94,30.0,29.92,29.97,1001043.0,26.8313,26.8851,26.8134,26.8582,1001043.0
2016-12-30 09:30:00,30.06,30.38,29.94,29.99,756902.0,26.9389,27.2256,26.8313,26.8761,756902.0
2016-12-30 10:00:00,29.99,30.02,29.86,29.9,618977.0,26.8761,26.903,26.7596,26.7955,618977.0
2016-12-30 10:30:00,29.9,29.94,29.86,29.92,559575.0,26.7955,26.8313,26.7596,26.8134,559575.0
2016-12-30 11:00:00,29.92,29.93,29.84,29.84,660625.0,26.8134,26.8224,26.7417,26.7417,660625.0
2016-12-30 11:30:00,29.84,29.86,29.79,29.8,333849.0,26.7417,26.7596,26.6969,26.7059,333849.0
2016-12-30 12:00:00,29.81,29.82,29.76,29.8,301875.0,26.7148,26.7238,26.67,26.7059,301875.0
2016-12-30 12:30:00,29.79,29.81,29.71,29.76,321667.0,26.6969,26.7148,26.6252,26.67,321667.0
2016-12-30 13:00:00,29.75,29.81,29.72,29.78,362223.0,26.6611,26.7148,26.6342,26.6879,362223.0
2016-12-30 13:30:00,29.78,29.79,29.68,29.7,288139.0,26.6879,26.6969,26.5983,26.6163,288139.0
2016-12-30 14:00:00,29.7,29.71,29.64,29.64,297574.0,26.6163,26.6252,26.5625,26.5625,297574.0
2016-12-30 14:30:00,29.64,29.68,29.57,29.61,359923.0,26.5625,26.5983,26.4997,26.5356,359923.0
2016-12-30 15:00:00,29.61,29.7,29.59,29.69,436882.0,26.5356,26.6163,26.5177,26.6073,436882.0
2016-12-30 15:30:00,29.69,29.76,29.63,29.7,1413867.0,26.6073,26.67,26.5535,26.6163,1413867.0
2017-01-03 09:30:00,29.83,30.07,29.64,30.03,1227629.0,26.7328,26.9478,26.5625,26.912,1227629.0
2017-01-03 10:00:00,30.03,30.19,29.98,30.15,610480.0,26.912,27.0554,26.8672,27.0195,610480.0
2017-01-03 10:30:00,30.15,30.17,29.84,29.9,498465.0,27.0195,27.0375,26.7417,26.7955,498465.0
2017-01-03 11:00:00,29.9,30.0,29.73,29.78,567734.0,26.7955,26.8851,26.6431,26.6879,567734.0
2017-01-03 11:30:00,29.77,29.85,29.71,29.74,492363.0,26.679,26.7507,26.6252,26.6521,492363.0
2017-01-03 12:00:00,29.75,29.83,29.71,29.81,330755.0,26.6611,26.7328,26.6252,26.7148,330755.0
2017-01-03 12:30:00,29.81,29.84,29.72,29.73,205619.0,26.7148,26.7417,26.6342,26.6431,205619.0
2017-01-03 13:00:00,29.73,29.8,29.72,29.8,236692.0,26.6431,26.7059,26.6342,26.7059,236692.0
2017-01-03 13:30:00,29.8,29.82,29.7,29.7,123199.0,26.7059,26.7238,26.6163,26.6163,123199.0
2017-01-03 14:00:00,29.7,29.74,29.68,29.7,230169.0,26.6163,26.6521,26.5983,26.6163,230169.0
2017-01-03 14:30:00,29.7,29.76,29.69,29.75,224737.0,26.6163,26.67,26.6073,26.6611,224737.0
2017-01-03 15:00:00,29.75,29.78,29.68,29.71,540888.0,26.6611,26.6879,26.5983,26.6252,540888.0
2017-01-03 15:30:00,29.71,29.85,29.7,29.83,770345.0,26.6252,26.7507,26.6163,26.7328,770345.0
2017-01-04 09:30:00,29.91,30.01,29.78,29.8,1191159.0,26.8044,26.8941,26.6879,26.7059,1191159.0
2017-01-04 10:00:00,29.8,29.81,29.57,29.63,590116.0,26.7059,26.7148,26.4997,26.5535,590116.0
2017-01-04 10:30:00,29.63,29.71,29.6,29.62,524690.0,26.5535,26.6252,26.5266,26.5446,524690.0
2017-01-04 11:00:00,29.62,29.66,29.51,29.56,584483.0,26.5446,26.5804,26.446,26.4908,584483.0
2017-01-04 11:30:00,29.56,29.81,29.55,29.79,770776.0,26.4908,26.7148,26.4818,26.6969,770776.0
2017-01-04 12:00:00,29.79,29.81,29.67,29.68,381249.0,26.6969,26.7148,26.5894,26.5983,381249.0
2017-01-04 12:30:00,29.68,29.77,29.67,29.77,289313.0,26.5983,26.679,26.5894,26.679,289313.0
2017-01-04 13:00:00,29.78,29.81,29.75,29.8,257845.0,26.6879,26.7148,26.6611,26.7059,257845.0
2017-01-04 13:30:00,29.8,29.84,29.76,29.77,450606.0,26.7059,26.7417,26.67,26.679,450606.0
2017-01-04 14:00:00,29.78,29.85,29.75,29.77,363282.0,26.6879,26.7507,26.6611,26.679,363282.0
2017-01-04 14:30:00,29.77,29.83,29.75,29.79,422833.0,26.679,26.7328,26.6611,26.6969,422833.0
2017-01-04 15:00:00,29.78,29.81,29.72,29.74,410554.0,26.6879,26.7148,26.6342,26.6521,410554.0
2017-01-04 15:30:00,29.74,29.76,29.67,29.76,1799758.0,26.6521,26.67,26.5894,26.67,1799758.0
2017-01-05 10:30:00,29.75,29.77,29.69,29.71,71124.0,26.6611,26.679,26.6073,26.6252,71124.0
2017-01-05 11:00:00,29.71,29.72,29.62,29.66,343262.0,26.6252,26.6342,26.5446,26.5804,343262.0
2017-01-05 11:30:00,29.67,29.88,29.66,29.87,610265.0,26.5894,26.7776,26.5804,26.7686,610265.0
2017-01-05 12:00:00,29.87,29.87,29.72,29.73,514351.0,26.7686,26.7686,26.6342,26.6431,514351.0
2017-01-05 12:30:00,29.73,29.84,29.68,29.83,435025.0,26.6431,26.7417,26.5983,26.7328,435025.0
2017-01-05 13:00:00,29.84,29.89,29.82,29.87,242577.0,26.7417,26.7865,26.7238,26.7686,242577.0
2017-01-05 13:30:00,29.87,29.92,29.86,29.91,155047.0,26.7686,26.8134,26.7596,26.8044,155047.0
2017-01-05 14:00:00,29.9,29.96,29.84,29.86,816521.0,26.7955,26.8493,26.7417,26.7596,816521.0
2017-01-05 14:30:00,29.86,29.94,29.84,29.9,537675.0,26.7596,26.8313,26.7417,26.7955,537675.0
2017-01-05 15:00:00,29.9,30.04,29.89,30.03,573396.0,26.7955,26.9209,26.7865,26.912,573396.0
2017-01-05 15:30:00,30.03,30.08,30.0,30.01,1501850.0,26.912,26.9568,26.8851,26.8941,1501850.0
2017-01-06 09:30:00,29.97,30.09,29.78,30.07,965349.0,26.8582,26.9658,26.6879,26.9478,965349.0
2017-01-06 10:00:00,30.07,30.27,30.06,30.17,960006.0,26.9478,27.1271,26.9389,27.0375,960006.0
2017-01-06 10:30:00,30.17,30.36,30.15,30.34,597248.0,27.0375,27.2077,27.0195,27.1898,597248.0
2017-01-06 11:00:00,30.33,30.77,30.31,30.71,1235184.0,27.1808,27.5752,27.1629,27.5214,1235184.0
2017-01-06 11:30:00,30.71,30.78,30.65,30.68,730259.0,27.5214,27.5841,27.4676,27.4945,730259.0
2017-01-06 12:00:00,30.69,30.86,30.67,30.85,394942.0,27.5035,27.6558,27.4855,27.6468,394942.0
2017-01-06 12:30:00,30.85,30.96,30.82,30.85,568458.0,27.6468,27.7454,27.62,27.6468,568458.0
2017-01-06 13:00:00,30.85,30.88,30.82,30.87,391190.0,27.6468,27.6737,27.62,27.6648,391190.0
2017-01-06 13:30:00,30.87,30.99,30.85,30.96,572211.0,27.6648,27.7723,27.6468,27.7454,572211.0
2017-01-06 14:00:00,30.96,31.16,30.94,31.04,743127.0,27.7454,27.9247,27.7275,27.8171,743127.0
2017-01-06 14:30:00,31.03,31.04,30.94,30.96,571851.0,27.8082,27.8171,27.7275,27.7454,571851.0
2017-01-06 15:00:00,30.97,31.06,30.95,31.04,530283.0,27.7544,27.835,27.7365,27.8171,530283.0
2017-01-06 15:30:00,31.04,31.06,30.99,31.05,2361221.0,27.8171,27.835,27.7723,27.8261,2361221.0
2017-01-09 09:30:00,31.0,31.03,30.71,30.77,2123350.0,27.7813,27.8082,27.5214,27.5752,2123350.0
2017-01-09 10:00:00,30.76,30.79,30.64,30.74,449246.0,27.5662,27.5931,27.4587,27.5483,449246.0
2017-01-09 10:30:00,30.73,30.77,30.62,30.67,1739072.0,27.5393,27.5752,27.4407,27.4855,1739072.0
2017-01-09 11:00:00,30.66,30.71,30.6,30.71,525501.0,27.4766,27.5214,27.4228,27.5214,525501.0
2017-01-09 11:30:00,30.7,30.78,30.68,30.73,385316.0,27.5124,27.5841,27.4945,27.5393,385316.0
2017-01-09 12:00:00,30.74,30.82,30.7,30.76,394564.0,27.5483,27.62,27.5124,27.5662,394564.0
2017-01-09 12:30:00,30.76,30.85,30.73,30.83,300075.0,27.5662,27.6468,27.5393,27.6289,300075.0
2017-01-09 13:00:00,30.84,30.88,30.8,30.83,285154.0,27.6379,27.6737,27.602,27.6289,285154.0
2017-01-09 13:30:00,30.82,30.86,30.77,30.79,267315.0,27.62,27.6558,27.5752,27.5931,267315.0
2017-01-09 14:00:00,30.79,30.84,30.72,30.79,387597.0,27.5931,27.6379,27.5303,27.5931,387597.0
2017-01-09 14:30:00,30.79,30.79,30.7,30.71,309427.0,27.5931,27.5931,27.5124,27.5214,309427.0
2017-01-09 15:00:00,30.72,30.81,30.72,30.77,430335.0,27.5303,27.611,27.5303,27.5752,430335.0
2017-01-09 15:30:00,30.77,30.78,30.7,30.75,1235713.0,27.5752,27.5841,27.5124,27.5572,1235713.0
2017-01-10 09:30:00,30.67,30.72,29.84,29.99,2760499.0,27.4855,27.5303,26.7417,26.8761,2760499.0
2017-01-10 10:00:00,29.99,30.15,29.91,30.15,1155426.0,26.8761,27.0195,26.8044,27.0195,1155426.0
2017-01-10 10:30:00,30.15,30.15,29.99,30.01,917285.0,27.0195,27.0195,26.8761,26.8941,917285.0
2017-01-10 11:00:00,30.02,30.3,30.0,30.25,845336.0,26.903,27.154,26.8851,27.1091,845336.0
2017-01-10 11:30:00,30.25,30.4,30.2,30.39,726775.0,27.1091,27.2436,27.0643,27.2346,726775.0
2017-01-10 12:00:00,30.39,30.41,30.31,30.35,709147.0,27.2346,27.2525,27.1629,27.1988,709147.0
2017-01-10 12:30:00,30.35,30.38,30.33,30.35,342862.0,27.1988,27.2256,27.1808,27.1988,342862.0
2017-01-10 13:00:00,30.35,30.36,30.28,30.29,305729.0,27.1988,27.2077,27.136,27.145,305729.0
2017-01-10 13:30:00,30.28,30.33,30.16,30.16,1114446.0,27.136,27.1808,27.0285,27.0285,1114446.0
2017-01-10 14:00:00,30.16,30.25,30.14,30.21,480854.0,27.0285,27.1091,27.0106,27.0733,480854.0
2017-01-10 14:30:00,30.21,30.23,30.16,30.19,444802.0,27.0733,27.0912,27.0285,27.0554,444802.0
2017-01-10 15:00:00,30.19,30.25,30.16,30.25,570614.0,27.0554,27.1091,27.0285,27.1091,570614.0
2017-01-10 15:30:00,30.25,30.26,30.17,30.25,2018147.0,27.1091,27.1181,27.0375,27.1091,2018147.0
2017-01-11 09:30:00,30.3,30.42,30.08,30.09,807564.0,27.154,27.2615,26.9568,26.9658,807564.0
2017-01-11 10:00:00,30.09,30.14,30.01,30.1,964108.0,26.9658,27.0106,26.8941,26.9747,964108.0
2017-01-11 10:30:00,30.09,30.19,30.07,30.12,540807.0,26.9658,27.0554,26.9478,26.9926,540807.0
2017-01-11 11:00:00,30.12,30.23,30.11,30.17,560824.0,26.9926,27.0912,26.9837,27.0375,560824.0
2017-01-11 11:30:00,30.17,30.25,30.11,30.24,308604.0,27.0375,27.1091,26.9837,27.1002,308604.0
2017-01-11 12:00:00,30.25,30.38,30.24,30.37,295291.0,27.1091,27.2256,27.1002,27.2167,295291.0
2017-01-11 12:30:00,30.37,30.39,30.27,30.3,318656.0,27.2167,27.2346,27.1271,27.154,318656.0
2017-01-11 13:00:00,30.29,30.29,30.17,30.17,217231.0,27.145,27.145,27.0375,27.0375,217231.0
2017-01-11 13:30:00,30.17,30.25,30.16,30.23,210779.0,27.0375,27.1091,27.0285,27.0912,210779.0
2017-01-11 14:00:00,30.23,30.26,30.21,30.23,235970.0,27.0912,27.1181,27.0733,27.0912,235970.0
2017-01-11 14:30:00,30.24,30.31,30.23,30.29,275371.0,27.1002,27.1629,27.0912,27.145,275371.0
2017-01-11 15:00:00,30.29,30.34,30.25,30.33,459276.0,27.145,27.1898,27.1091,27.1808,459276.0
2017-01-11 15:30:00,30.32,30.42,30.27,30.4,1960932.0,27.1719,27.2615,27.1271,27.2436,1960932.0
2017-01-12 09:30:00,30.8,30.8,30.16,30.29,860633.0,27.602,27.602,27.0285,27.145,860633.0
2017-01-12 10:00:00,30.29,30.29,30.1,30.28,1044977.0,27.145,27.145,26.9747,27.136,1044977.0
2017-01-12 10:30:00,30.28,30.28,30.12,30.15,475046.0,27.136,27.136,26.9926,27.0195,475046.0
2017-01-12 11:00:00,30.14,30.31,30.12,30.29,505795.0,27.0106,27.1629,26.9926,27.145,505795.0
2017-01-12 11:30:00,30.29,30.33,30.24,30.28,322375.0,27.145,27.1808,27.1002,27.136,322375.0
2017-01-12 12:00:00,30.27,30.3,30.21,30.22,669244.0,27.1271,27.154,27.0733,27.0823,669244.0
2017-01-12 12:30:00,30.22,30.26,30.18,30.24,391793.0,27.0823,27.1181,27.0464,27.1002,391793.0
2017-01-12 13:00:00,30.25,30.28,30.17,30.23,322340.0,27.1091,27.136,27.0375,27.0912,322340.0
2017-01-12 13:30:00,30.23,30.31,30.22,30.26,242151.0,27.0912,27.1629,27.0823,27.1181,242151.0
2017-01-12 14:00:00,30.26,30.31,30.24,30.28,433448.0,27.1181,27.1629,27.1002,27.136,433448.0
2017-01-12 14:30:00,30.28,30.34,30.26,30.28,280117.0,27.136,27.1898,27.1181,27.136,280117.0
2017-01-12 15:00:00,30.28,30.31,30.25,30.28,361285.0,27.136,27.1629,27.1091,27.136,361285.0
2017-01-12 15:30:00,30.28,30.37,30.28,30.36,1210297.0,27.136,27.2167,27.136,27.2077,1210297.0
2017-01-13 09:30:00,30.21,30.29,29.84,30.21,1466640.0,27.0733,27.145,26.7417,27.0733,1466640.0
2017-01-13 10:00:00,30.23,30.29,30.18,30.27,768783.0,27.0912,27.145,27.0464,27.1271,768783.0
2017-01-13 10:30:00,30.27,30.31,30.24,30.29,280342.0,27.1271,27.1629,27.1002,27.145,280342.0
2017-01-13 11:00:00,30.3,30.33,30.24,30.3,542062.0,27.154,27.1808,27.1002,27.154,542062.0
2017-01-13 11:30:00,30.3,30.35,30.28,30.28,248042.0,27.154,27.1988,27.136,27.136,248042.0
2017-01-13 12:00:00,30.28,30.32,30.25,30.25,405734.0,27.136,27.1719,27.1091,27.1091,405734.0
2017-01-13 12:30:00,30.25,30.27,30.18,30.2,528874.0,27.1091,27.1271,27.0464,27.0643,528874.0
2017-01-13 13:00:00,30.21,30.21,30.15,30.16,171557.0,27.0733,27.0733,27.0195,27.0285,171557.0
2017-01-13 13:30:00,30.15,30.21,30.13,30.13,321787.0,27.0195,27.0733,27.0016,27.0016,321787.0
2017-01-13 14:00:00,30.13,30.15,30.09,30.09,365137.0,27.0016,27.0195,26.9658,26.9658,365137.0
2017-01-13 14:30:00,30.1,30.23,30.09,30.22,349360.0,26.9747,27.0912,26.9658,27.0823,349360.0
2017-01-13 15:00:00,30.23,30.28,30.22,30.23,442071.0,27.0912,27.136,27.0823,27.0912,442071.0
2017-01-13 15:30:00,30.24,30.29,30.23,30.28,1182084.0,27.1002,27.145,27.0912,27.136,1182084.0
2017-01-17 09:30:00,30.33,30.69,30.25,30.27,984051.0,27.1808,27.5035,27.1091,27.1271,984051.0
2017-01-17 10:00:00,30.27,30.31,30.21,30.23,531962.0,27.1271,27.1629,27.0733,27.0912,531962.0
2017-01-17 10:30:00,30.23,30.31,30.19,30.25,359387.0,27.0912,27.1629,27.0554,27.1091,359387.0
2017-01-17 11:00:00,30.24,30.3,30.22,30.29,334238.0,27.1002,27.154,27.0823,27.145,334238.0
2017-01-17 11:30:00,30.28,30.35,30.26,30.35,511999.0,27.136,27.1988,27.1181,27.1988,511999.0
2017-01-17 12:00:00,30.34,30.35,30.26,30.31,308897.0,27.1898,27.1988,27.1181,27.1629,308897.0
2017-01-17 12:30:00,30.3,30.32,30.27,30.3,323974.0,27.154,27.1719,27.1271,27.154,323974.0
2017-01-17 13:00:00,30.3,30.31,30.25,30.28,515347.0,27.154,27.1629,27.1091,27.136,515347.0
2017-01-17 13:30:00,30.28,30.29,30.19,30.22,350433.0,27.136,27.145,27.0554,27.0823,350433.0
2017-01-17 14:00:00,30.22,30.29,30.19,30.2,463892.0,27.0823,27.145,27.0554,27.0643,463892.0
2017-01-17 14:30:00,30.19,30.23,30.15,30.17,405260.0,27.0554,27.0912,27.0195,27.0375,405260.0
2017-01-17 15:00:00,30.18,30.26,30.11,30.25,493783.0,27.0464,27.1181,26.9837,27.1091,493783.0
2017-01-17 15:30:00,30.25,30.31,30.24,30.29,1078839.0,27.1091,27.1629,27.1002,27.145,1078839.0
2017-01-18 09:30:00,30.29,30.48,30.29,30.39,743651.0,27.145,27.3153,27.145,27.2346,743651.0
2017-01-18 10:00:00,30.4,30.4,30.29,30.32,633089.0,27.2436,27.2436,27.145,27.1719,633089.0
2017-01-18 10:30:00,30.32,30.38,30.21,30.27,556476.0,27.1719,27.2256,27.0733,27.1271,556476.0
2017-01-18 11:00:00,30.27,30.29,30.14,30.25,587254.0,27.1271,27.145,27.0106,27.1091,587254.0
2017-01-18 11:30:00,30.25,30.29,30.17,30.25,600771.0,27.1091,27.145,27.0375,27.1091,600771.0
2017-01-18 12:00:00,30.25,30.35,30.24,30.35,277541.0,27.1091,27.1988,27.1002,27.1988,277541.0
2017-01-18 12:30:00,30.35,30.38,30.23,30.23,456229.0,27.1988,27.2256,27.0912,27.0912,456229.0
2017-01-18 13:00:00,30.23,30.3,30.23,30.28,545168.0,27.0912,27.154,27.0912,27.136,545168.0
2017-01-18 13:30:00,30.27,30.31,30.27,30.29,543920.0,27.1271,27.1629,27.1271,27.145,543920.0
2017-01-18 14:00:00,30.29,30.32,30.27,30.28,419592.0,27.145,27.1719,27.1271,27.136,419592.0
2017-01-18 14:30:00,30.29,30.29,30.22,30.23,349963.0,27.145,27.145,27.0823,27.0912,349963.0
2017-01-18 15:00:00,30.23,30.34,30.2,30.33,644636.0,27.0912,27.1898,27.0643,27.1808,644636.0
2017-01-18 15:30:00,30.33,30.42,30.31,30.39,1613778.0,27.1808,27.2615,27.1629,27.2346,1613778.0
2017-01-19 09:30:00,30.26,30.46,30.19,30.35,2232167.0,27.1181,27.2973,27.0554,27.1988,2232167.0
2017-01-19 10:00:00,30.36,30.4,30.2,30.4,768645.0,27.2077,27.2436,27.0643,27.2436,768645.0
2017-01-19 10:30:00,30.4,30.56,30.35,30.54,1050596.0,27.2436,27.387,27.1988,27.369,1050596.0
2017-01-19 11:00:00,30.53,30.6,30.42,30.58,859255.0,27.3601,27.4228,27.2615,27.4049,859255.0
2017-01-19 11:30:00,30.58,30.84,30.49,30.82,1122650.0,27.4049,27.6379,27.3242,27.62,1122650.0
2017-01-19 12:00:00,30.82,30.82,30.58,30.62,765607.0,27.62,27.62,27.4049,27.4407,765607.0
2017-01-19 12:30:00,30.62,30.71,30.57,30.69,421126.0,27.4407,27.5214,27.3959,27.5035,421126.0
2017-01-19 13:00:00,30.7,30.71,30.66,30.7,496666.0,27.5124,27.5214,27.4766,27.5124,496666.0
2017-01-19 13:30:00,30.7,30.71,30.46,30.53,764468.0,27.5124,27.5214,27.2973,27.3601,764468.0
2017-01-19 14:00:00,30.53,30.57,30.45,30.55,734393.0,27.3601,27.3959,27.2884,27.378,734393.0
2017-01-19 14:30:00,30.54,30.57,30.52,30.55,457610.0,27.369,27.3959,27.3511,27.378,457610.0
2017-01-19 15:00:00,30.56,30.68,30.54,30.66,727087.0,27.387,27.4945,27.369,27.4766,727087.0
2017-01-19 15:30:00,30.67,30.76,30.63,30.73,1979698.0,27.4855,27.5662,27.4497,27.5393,1979698.0
2017-01-20 09:30:00,30.78,30.96,30.62,30.85,1073600.0,27.5841,27.7454,27.4407,27.6468,1073600.0
2017-01-20 10:00:00,30.85,30.86,30.64,30.65,766503.0,27.6468,27.6558,27.4587,27.4676,766503.0
2017-01-20 10:30:00,30.65,30.72,30.62,30.67,488243.0,27.4676,27.5303,27.4407,27.4855,488243.0
2017-01-20 11:00:00,30.67,30.7,30.6,30.6,293192.0,27.4855,27.5124,27.4228,27.4228,293192.0
2017-01-20 11:30:00,30.6,30.73,30.6,30.73,349399.0,27.4228,27.5393,27.4228,27.5393,349399.0
2017-01-20 12:00:00,30.73,30.74,30.63,30.69,665936.0,27.5393,27.5483,27.4497,27.5035,665936.0
2017-01-20 12:30:00,30.69,30.72,30.64,30.67,365850.0,27.5035,27.5303,27.4587,27.4855,365850.0
2017-01-20 13:00:00,30.68,30.79,30.68,30.78,233913.0,27.4945,27.5931,27.4945,27.5841,233913.0
2017-01-20 13:30:00,30.78,30.78,30.73,30.78,252671.0,27.5841,27.5841,27.5393,27.5841,252671.0
2017-01-20 14:00:00,30.77,30.78,30.61,30.63,351132.0,27.5752,27.5841,27.4318,27.4497,351132.0
2017-01-20 14:30:00,30.63,30.7,30.6,30.67,324161.0,27.4497,27.5124,27.4228,27.4855,324161.0
2017-01-20 15:00:00,30.67,30.69,30.52,30.53,571931.0,27.4855,27.5035,27.3511,27.3601,571931.0
2017-01-20 15:30:00,30.53,30.65,30.52,30.64,1231991.0,27.3601,27.4676,27.3511,27.4587,1231991.0
2017-01-23 09:30:00,30.64,30.65,30.43,30.46,923947.0,27.4587,27.4676,27.2705,27.2973,923947.0
2017-01-23 10:00:00,30.46,30.5,30.12,30.14,1046771.0,27.2973,27.3332,26.9926,27.0106,1046771.0
2017-01-23 10:30:00,30.14,30.32,30.14,30.18,774341.0,27.0106,27.1719,27.0106,27.0464,774341.0
2017-01-23 11:00:00,30.19,30.23,30.06,30.13,769402.0,27.0554,27.0912,26.9389,27.0016,769402.0
2017-01-23 11:30:00,30.14,30.21,30.06,30.09,483524.0,27.0106,27.0733,26.9389,26.9658,483524.0
2017-01-23 12:00:00,30.1,30.18,30.07,30.18,293520.0,26.9747,27.0464,26.9478,27.0464,293520.0
2017-01-23 12:30:00,30.18,30.2,30.13,30.13,388799.0,27.0464,27.0643,27.0016,27.0016,388799.0
2017-01-23 13:00:00,30.13,30.24,30.13,30.21,369318.0,27.0016,27.1002,27.0016,27.0733,369318.0
2017-01-23 13:30:00,30.2,30.32,30.17,30.2,400754.0,27.0643,27.1719,27.0375,27.0643,400754.0
2017-01-23 14:00:00,30.19,30.24,30.15,30.24,327902.0,27.0554,27.1002,27.0195,27.1002,327902.0
2017-01-23 14:30:00,30.24,30.26,30.2,30.2,345906.0,27.1002,27.1181,27.0643,27.0643,345906.0
2017-01-23 15:00:00,30.2,30.22,30.16,30.18,440485.0,27.0643,27.0823,27.0285,27.0464,440485.0
2017-01-23 15:30:00,30.19,30.32,30.18,30.27,1476865.0,27.0554,27.1719,27.0464,27.1271,1476865.0
2017-01-24 09:30:00,30.3,30.33,29.69,29.88,1265055.0,27.154,27.1808,26.6073,26.7776,1265055.0
2017-01-24 10:00:00,29.88,29.88,29.79,29.83,1704777.0,26.7776,26.7776,26.6969,26.7328,1704777.0
2017-01-24 10:30:00,29.83,29.93,29.82,29.84,562575.0,26.7328,26.8224,26.7238,26.7417,562575.0
2017-01-24 11:00:00,29.84,29.88,29.76,29.79,729020.0,26.7417,26.7776,26.67,26.6969,729020.0
2017-01-24 11:30:00,29.8,29.96,29.78,29.83,4472056.0,26.7059,26.8493,26.6879,26.7328,4472056.0
2017-01-24 12:00:00,29.83,29.85,29.76,29.81,449633.0,26.7328,26.7507,26.67,26.7148,449633.0
2017-01-24 12:30:00,29.82,29.91,29.81,29.82,672752.0,26.7238,26.8044,26.7148,26.7238,672752.0
2017-01-24 13:00:00,29.83,29.87,29.75,29.87,554241.0,26.7328,26.7686,26.6611,26.7686,554241.0
2017-01-24 13:30:00,29.87,29.99,29.86,29.92,792155.0,26.7686,26.8761,26.7596,26.8134,792155.0
2017-01-24 14:00:00,29.91,29.93,29.86,29.88,582695.0,26.8044,26.8224,26.7596,26.7776,582695.0
2017-01-24 14:30:00,29.88,29.91,29.86,29.9,751412.0,26.7776,26.8044,26.7596,26.7955,751412.0
2017-01-24 15:00:00,29.9,29.96,29.86,29.88,911928.0,26.7955,26.8493,26.7596,26.7776,911928.0
2017-01-24 15:30:00,29.88,30.02,29.87,29.98,2084603.0,26.7776,26.903,26.7686,26.8672,2084603.0
2017-01-25 09:30:00,30.25,30.39,30.1,30.25,2561738.0,27.1091,27.2346,26.9747,27.1091,2561738.0
2017-01-25 10:00:00,30.25,30.32,30.15,30.18,1309287.0,27.1091,27.1719,27.0195,27.0464,1309287.0
2017-01-25 10:30:00,30.17,30.32,30.14,30.16,1626199.0,27.0375,27.1719,27.0106,27.0285,1626199.0
2017-01-25 11:00:00,30.15,30.37,30.15,30.35,1699685.0,27.0195,27.2167,27.0195,27.1988,1699685.0
2017-01-25 11:30:00,30.35,30.5,30.35,30.39,965038.0,27.1988,27.3332,27.1988,27.2346,965038.0
2017-01-25 12:00:00,30.39,30.4,30.32,30.38,640534.0,27.2346,27.2436,27.1719,27.2256,640534.0
2017-01-25 12:30:00,30.38,30.43,30.34,30.39,518135.0,27.2256,27.2705,27.1898,27.2346,518135.0
2017-01-25 13:00:00,30.39,30.41,30.36,30.39,406442.0,27.2346,27.2525,27.2077,27.2346,406442.0
2017-01-25 13:30:00,30.4,30.4,30.3,30.4,624656.0,27.2436,27.2436,27.154,27.2436,624656.0
2017-01-25 14:00:00,30.4,30.42,30.28,30.3,664730.0,27.2436,27.2615,27.136,27.154,664730.0
2017-01-25 14:30:00,30.31,30.31,30.19,30.25,973169.0,27.1629,27.1629,27.0554,27.1091,973169.0
2017-01-25 15:00:00,30.26,30.27,30.11,30.15,1846010.0,27.1181,27.1271,26.9837,27.0195,1846010.0
2017-01-25 15:30:00,30.15,30.35,30.14,30.21,4423203.0,27.0195,27.1988,27.0106,27.0733,4423203.0
2017-01-26 09:30:00,32.36,32.85,31.81,32.13,8427972.0,29.0001,29.4392,28.5072,28.7939,8427972.0
2017-01-26 10:00:00,32.13,32.45,32.06,32.36,3544502.0,28.7939,29.0807,28.7312,29.0001,3544502.0
2017-01-26 10:30:00,32.36,32.54,32.24,32.29,2595266.0,29.0001,29.1614,28.8925,28.9373,2595266.0
2017-01-26 11:00:00,32.29,32.47,32.08,32.1,1631812.0,28.9373,29.0986,28.7491,28.7671,1631812.0
2017-01-26 11:30:00,32.11,32.25,31.95,31.96,1350524.0,28.776,28.9015,28.6326,28.6416,1350524.0
2017-01-26 12:00:00,31.96,31.99,31.74,31.75,1008005.0,28.6416,28.6685,28.4444,28.4534,1008005.0
2017-01-26 12:30:00,31.76,31.84,31.6,31.61,1171756.0,28.4624,28.5341,28.319,28.3279,1171756.0
2017-01-26 13:00:00,31.61,31.78,31.54,31.71,1010288.0,28.3279,28.4803,28.2652,28.4176,1010288.0
2017-01-26 13:30:00,31.7,31.85,31.68,31.85,899177.0,28.4086,28.543,28.3907,28.543,899177.0
2017-01-26 14:00:00,31.85,31.94,31.81,31.92,976120.0,28.543,28.6237,28.5072,28.6057,976120.0
2017-01-26 14:30:00,31.92,32.04,31.78,31.79,1024978.0,28.6057,28.7133,28.4803,28.4892,1024978.0
2017-01-26 15:00:00,31.79,31.84,31.7,31.74,1554527.0,28.4892,28.5341,28.4086,28.4444,1554527.0
2017-01-26 15:30:00,31.74,31.85,31.65,31.75,3749598.0,28.4444,28.543,28.3638,28.4534,3749598.0
2017-01-27 09:30:00,31.95,31.99,31.36,31.7,1166328.0,28.6326,28.6685,28.1039,28.4086,1166328.0
2017-01-27 10:00:00,31.69,32.02,31.68,31.93,1475935.0,28.3996,28.6954,28.3907,28.6147,1475935.0
2017-01-27 10:30:00,31.93,32.23,31.91,32.15,1328578.0,28.6147,28.8836,28.5968,28.8119,1328578.0
2017-01-27 11:00:00,32.15,32.46,32.14,32.43,1422589.0,28.8119,29.0897,28.8029,29.0628,1422589.0
2017-01-27 11:30:00,32.43,32.51,32.37,32.44,1533319.0,29.0628,29.1345,29.009,29.0718,1533319.0
2017-01-27 12:00:00,32.43,32.55,32.4,32.5,1048222.0,29.0628,29.1703,29.0359,29.1255,1048222.0
2017-01-27 12:30:00,32.5,32.61,32.46,32.56,1136187.0,29.1255,29.2241,29.0897,29.1793,1136187.0
2017-01-27 13:00:00,32.55,32.59,32.43,32.51,808594.0,29.1703,29.2062,29.0628,29.1345,808594.0
2017-01-27 13:30:00,32.51,32.56,32.44,32.48,1132619.0,29.1345,29.1793,29.0718,29.1076,1132619.0
2017-01-27 14:00:00,32.48,32.51,32.36,32.37,558624.0,29.1076,29.1345,29.0001,29.009,558624.0
2017-01-27 14:30:00,32.37,32.53,32.37,32.5,951727.0,29.009,29.1524,29.009,29.1255,951727.0
2017-01-27 15:00:00,32.5,32.54,32.43,32.5,1106677.0,29.1255,29.1614,29.0628,29.1255,1106677.0
2017-01-27 15:30:00,32.5,32.53,32.46,32.51,2056366.0,29.1255,29.1524,29.0897,29.1345,2056366.0
2017-01-30 09:30:00,32.24,32.25,31.87,31.9,1397219.0,28.8925,28.9015,28.5609,28.5878,1397219.0
2017-01-30 10:00:00,31.9,32.0,31.8,31.94,1002591.0,28.5878,28.6774,28.4982,28.6237,1002591.0
2017-01-30 10:30:00,31.94,32.02,31.9,31.99,1109614.0,28.6237,28.6954,28.5878,28.6685,1109614.0
2017-01-30 11:00:00,31.99,32.05,31.97,32.02,619351.0,28.6685,28.7223,28.6506,28.6954,619351.0
2017-01-30 11:30:00,32.01,32.2,31.97,32.17,611518.0,28.6864,28.8567,28.6506,28.8298,611518.0
2017-01-30 12:00:00,32.16,32.22,32.14,32.21,501999.0,28.8208,28.8746,28.8029,28.8656,501999.0
2017-01-30 12:30:00,32.21,32.21,32.1,32.14,326974.0,28.8656,28.8656,28.7671,28.8029,326974.0
2017-01-30 13:00:00,32.13,32.19,32.13,32.18,353622.0,28.7939,28.8477,28.7939,28.8388,353622.0
2017-01-30 13:30:00,32.19,32.23,32.15,32.2,410544.0,28.8477,28.8836,28.8119,28.8567,410544.0
2017-01-30 14:00:00,32.2,32.23,32.13,32.15,802475.0,28.8567,28.8836,28.7939,28.8119,802475.0
2017-01-30 14:30:00,32.15,32.28,32.14,32.22,521235.0,28.8119,28.9284,28.8029,28.8746,521235.0
2017-01-30 15:00:00,32.22,32.23,32.17,32.18,528458.0,28.8746,28.8836,28.8298,28.8388,528458.0
2017-01-30 15:30:00,32.19,32.23,32.15,32.17,1677242.0,28.8477,28.8836,28.8119,28.8298,1677242.0
2017-01-31 09:30:00,31.89,32.0,31.53,31.73,1146958.0,28.5789,28.6774,28.2562,28.4355,1146958.0
2017-01-31 10:00:00,31.72,31.86,31.57,31.81,696791.0,28.4265,28.552,28.2921,28.5072,696791.0
2017-01-31 10:30:00,31.81,31.91,31.71,31.73,532387.0,28.5072,28.5968,28.4176,28.4355,532387.0
2017-01-31 11:00:00,31.73,31.83,31.72,31.76,457472.0,28.4355,28.5251,28.4265,28.4624,457472.0
2017-01-31 11:30:00,31.76,31.81,31.69,31.79,439810.0,28.4624,28.5072,28.3996,28.4892,439810.0
2017-01-31 12:00:00,31.79,31.88,31.77,31.87,384728.0,28.4892,28.5699,28.4713,28.5609,384728.0
2017-01-31 12:30:00,31.86,31.88,31.79,31.88,342023.0,28.552,28.5699,28.4892,28.5699,342023.0
2017-01-31 13:00:00,31.88,31.97,31.85,31.97,391440.0,28.5699,28.6506,28.543,28.6506,391440.0
2017-01-31 13:30:00,31.97,31.98,31.86,31.88,330444.0,28.6506,28.6595,28.552,28.5699,330444.0
2017-01-31 14:00:00,31.89,31.91,31.81,31.86,384211.0,28.5789,28.5968,28.5072,28.552,384211.0
2017-01-31 14:30:00,31.85,31.92,31.81,31.87,471226.0,28.543,28.6057,28.5072,28.5609,471226.0
2017-01-31 15:00:00,31.87,31.89,31.8,31.81,479885.0,28.5609,28.5789,28.4982,28.5072,479885.0
2017-01-31 15:30:00,31.81,31.88,31.79,31.83,1371205.0,28.5072,28.5699,28.4892,28.5251,1371205.0
2017-02-01 09:30:00,31.9,32.1,31.83,32.02,1366534.0,28.5878,28.7671,28.5251,28.6954,1366534.0
2017-02-01 10:00:00,32.02,32.12,31.93,32.1,769919.0,28.6954,28.785,28.6147,28.7671,769919.0
2017-02-01 10:30:00,32.1,32.13,31.98,32.08,836118.0,28.7671,28.7939,28.6595,28.7491,836118.0
2017-02-01 11:00:00,32.08,32.22,32.04,32.09,697272.0,28.7491,28.8746,28.7133,28.7581,697272.0
2017-02-01 11:30:00,32.1,32.17,32.07,32.1,484476.0,28.7671,28.8298,28.7402,28.7671,484476.0
2017-02-01 12:00:00,32.1,32.14,32.04,32.13,435937.0,28.7671,28.8029,28.7133,28.7939,435937.0
2017-02-01 12:30:00,32.13,32.2,32.09,32.13,452081.0,28.7939,28.8567,28.7581,28.7939,452081.0
2017-02-01 13:00:00,32.14,32.2,32.09,32.11,814662.0,28.8029,28.8567,28.7581,28.776,814662.0
2017-02-01 13:30:00,32.1,32.15,32.09,32.11,375603.0,28.7671,28.8119,28.7581,28.776,375603.0
2017-02-01 14:00:00,32.1,32.23,32.07,32.18,530835.0,28.7671,28.8836,28.7402,28.8388,530835.0
2017-02-01 14:30:00,32.17,32.18,32.08,32.1,485909.0,28.8298,28.8388,28.7491,28.7671,485909.0
2017-02-01 15:00:00,32.09,32.18,32.09,32.15,473168.0,28.7581,28.8388,28.7581,28.8119,473168.0
2017-02-01 15:30:00,32.15,32.24,32.14,32.19,1019961.0,28.8119,28.8925,28.8029,28.8477,1019961.0
2017-02-02 09:30:00,32.06,32.15,31.86,32.09,619914.0,28.7312,28.8119,28.552,28.7581,619914.0
2017-02-02 10:00:00,32.09,32.12,32.01,32.05,297701.0,28.7581,28.785,28.6864,28.7223,297701.0
2017-02-02 10:30:00,32.05,32.2,32.02,32.18,333189.0,28.7223,28.8567,28.6954,28.8388,333189.0
2017-02-02 11:00:00,32.18,32.21,32.1,32.11,402101.0,28.8388,28.8656,28.7671,28.776,402101.0
2017-02-02 11:30:00,32.1,32.13,31.98,31.98,354853.0,28.7671,28.7939,28.6595,28.6595,354853.0
2017-02-02 12:00:00,31.99,32.01,31.91,31.96,339351.0,28.6685,28.6864,28.5968,28.6416,339351.0
2017-02-02 12:30:00,31.96,32.04,31.95,31.99,172502.0,28.6416,28.7133,28.6326,28.6685,172502.0
2017-02-02 13:00:00,31.99,31.99,31.87,31.9,187395.0,28.6685,28.6685,28.5609,28.5878,187395.0
2017-02-02 13:30:00,31.89,31.98,31.89,31.95,213325.0,28.5789,28.6595,28.5789,28.6326,213325.0
2017-02-02 14:00:00,31.95,32.09,31.92,32.06,429755.0,28.6326,28.7581,28.6057,28.7312,429755.0
2017-02-02 14:30:00,32.05,32.12,32.04,32.09,626332.0,28.7223,28.785,28.7133,28.7581,626332.0
2017-02-02 15:00:00,32.09,32.1,32.01,32.04,281350.0,28.7581,28.7671,28.6864,28.7133,281350.0
2017-02-02 15:30:00,32.04,32.05,31.95,31.97,833151.0,28.7133,28.7223,28.6326,28.6506,833151.0
2017-02-03 09:30:00,32.11,32.2,31.95,32.01,695209.0,28.776,28.8567,28.6326,28.6864,695209.0
2017-02-03 10:00:00,32.01,32.03,31.91,31.95,410930.0,28.6864,28.7043,28.5968,28.6326,410930.0
2017-02-03 10:30:00,31.96,31.98,31.91,31.95,294037.0,28.6416,28.6595,28.5968,28.6326,294037.0
2017-02-03 11:00:00,31.96,32.1,31.95,32.04,318240.0,28.6416,28.7671,28.6326,28.7133,318240.0
2017-02-03 11:30:00,32.04,32.06,31.98,32.0,228121.0,28.7133,28.7312,28.6595,28.6774,228121.0
2017-02-03 12:00:00,32.0,32.07,32.0,32.0,164230.0,28.6774,28.7402,28.6774,28.6774,164230.0
2017-02-03 12:30:00,32.01,32.03,31.97,32.01,190607.0,28.6864,28.7043,28.6506,28.6864,190607.0
2017-02-03 13:00:00,32.01,32.07,31.99,32.05,196263.0,28.6864,28.7402,28.6685,28.7223,196263.0
2017-02-03 13:30:00,32.06,32.07,31.98,31.99,174303.0,28.7312,28.7402,28.6595,28.6685,174303.0
2017-02-03 14:00:00,31.99,32.13,31.99,32.1,401962.0,28.6685,28.7939,28.6685,28.7671,401962.0
2017-02-03 14:30:00,32.1,32.13,31.99,32.05,278126.0,28.7671,28.7939,28.6685,28.7223,278126.0
2017-02-03 15:00:00,32.05,32.07,32.03,32.07,306317.0,28.7223,28.7402,28.7043,28.7402,306317.0
2017-02-03 15:30:00,32.07,32.13,32.03,32.07,819472.0,28.7402,28.7939,28.7043,28.7402,819472.0
2017-02-06 09:30:00,32.01,32.16,31.86,32.09,459926.0,28.6864,28.8208,28.552,28.7581,459926.0
2017-02-06 10:00:00,32.09,32.24,32.08,32.22,426089.0,28.7581,28.8925,28.7491,28.8746,426089.0
2017-02-06 10:30:00,32.22,32.22,32.08,32.1,336268.0,28.8746,28.8746,28.7491,28.7671,336268.0
2017-02-06 11:00:00,32.1,32.21,32.07,32.2,230784.0,28.7671,28.8656,28.7402,28.8567,230784.0
2017-02-06 11:30:00,32.2,32.2,32.16,32.18,202579.0,28.8567,28.8567,28.8208,28.8388,202579.0
2017-02-06 12:00:00,32.17,32.19,32.11,32.13,221284.0,28.8298,28.8477,28.776,28.7939,221284.0
2017-02-06 12:30:00,32.14,32.14,32.07,32.07,165103.0,28.8029,28.8029,28.7402,28.7402,165103.0
2017-02-06 13:00:00,32.07,32.12,32.05,32.09,200571.0,28.7402,28.785,28.7223,28.7581,200571.0
2017-02-06 13:30:00,32.09,32.09,32.03,32.05,213462.0,28.7581,28.7581,28.7043,28.7223,213462.0
2017-02-06 14:00:00,32.04,32.06,31.97,31.98,240935.0,28.7133,28.7312,28.6506,28.6595,240935.0
2017-02-06 14:30:00,31.98,32.08,31.98,32.05,337331.0,28.6595,28.7491,28.6595,28.7223,337331.0
2017-02-06 15:00:00,32.05,32.05,32.0,32.01,253364.0,28.7223,28.7223,28.6774,28.6864,253364.0
2017-02-06 15:30:00,32.01,32.04,31.97,32.03,866155.0,28.6864,28.7133,28.6506,28.7043,866155.0
2017-02-07 09:30:00,31.95,32.23,31.8,32.15,820050.0,28.6326,28.8836,28.4982,28.8119,820050.0
2017-02-07 10:00:00,32.16,32.3,32.14,32.27,518913.0,28.8208,28.9463,28.8029,28.9194,518913.0
2017-02-07 10:30:00,32.26,32.35,32.24,32.31,439057.0,28.9104,28.9911,28.8925,28.9553,439057.0
2017-02-07 11:00:00,32.31,32.31,32.24,32.25,412743.0,28.9553,28.9553,28.8925,28.9015,412743.0
2017-02-07 11:30:00,32.25,32.35,32.24,32.26,321950.0,28.9015,28.9911,28.8925,28.9104,321950.0
2017-02-07 12:00:00,32.26,32.27,32.19,32.2,400089.0,28.9104,28.9194,28.8477,28.8567,400089.0
2017-02-07 12:30:00,32.2,32.22,32.15,32.16,405914.0,28.8567,28.8746,28.8119,28.8208,405914.0
2017-02-07 13:00:00,32.16,32.21,32.14,32.2,318904.0,28.8208,28.8656,28.8029,28.8567,318904.0
2017-02-07 13:30:00,32.19,32.27,32.19,32.25,332208.0,28.8477,28.9194,28.8477,28.9015,332208.0
2017-02-07 14:00:00,32.25,32.28,32.23,32.27,273226.0,28.9015,28.9284,28.8836,28.9194,273226.0
2017-02-07 14:30:00,32.27,32.33,32.25,32.33,601825.0,28.9194,28.9732,28.9015,28.9732,601825.0
2017-02-07 15:00:00,32.32,32.4,32.3,32.4,607586.0,28.9642,29.0359,28.9463,29.0359,607586.0
2017-02-07 15:30:00,32.4,32.47,32.38,32.42,1679318.0,29.0359,29.0986,29.018,29.0538,1679318.0
2017-02-08 09:30:00,32.43,32.62,32.28,32.62,1160838.0,29.0628,29.2331,28.9284,29.2331,1160838.0
2017-02-08 10:00:00,32.62,32.95,32.61,32.91,1529406.0,29.2331,29.5288,29.2241,29.493,1529406.0
2017-02-08 10:30:00,32.91,33.07,32.87,33.07,953254.0,29.493,29.6363,29.4571,29.6363,953254.0
2017-02-08 11:00:00,33.07,33.14,32.97,33.0,872412.0,29.6363,29.6991,29.5467,29.5736,872412.0
2017-02-08 11:30:00,33.0,33.11,32.99,33.01,584055.0,29.5736,29.6722,29.5647,29.5826,584055.0
2017-02-08 12:00:00,33.01,33.11,33.0,33.08,738884.0,29.5826,29.6722,29.5736,29.6453,738884.0
2017-02-08 12:30:00,33.08,33.15,33.05,33.15,674985.0,29.6453,29.708,29.6184,29.708,674985.0
2017-02-08 13:00:00,33.15,33.3,33.13,33.27,1431488.0,29.708,29.8425,29.6901,29.8156,1431488.0
2017-02-08 13:30:00,33.27,33.41,33.26,33.39,877714.0,29.8156,29.941,29.8066,29.9231,877714.0
2017-02-08 14:00:00,33.39,33.4,33.24,33.26,713168.0,29.9231,29.9321,29.7887,29.8066,713168.0
2017-02-08 14:30:00,33.26,33.33,33.24,33.29,1128453.0,29.8066,29.8693,29.7887,29.8335,1128453.0
2017-02-08 15:00:00,33.3,33.38,33.26,33.37,859673.0,29.8425,29.9142,29.8066,29.9052,859673.0
2017-02-08 15:30:00,33.37,33.38,33.19,33.26,3045980.0,29.9052,29.9142,29.7439,29.8066,3045980.0
2017-02-09 09:30:00,33.29,33.35,33.09,33.11,710413.0,29.8335,29.8873,29.6543,29.6722,710413.0
2017-02-09 10:00:00,33.11,33.15,32.98,33.14,800116.0,29.6722,29.708,29.5557,29.6991,800116.0
2017-02-09 10:30:00,33.14,33.19,33.01,33.15,505814.0,29.6991,29.7439,29.5826,29.708,505814.0
2017-02-09 11:00:00,33.14,33.19,33.1,33.19,522640.0,29.6991,29.7439,29.6632,29.7439,522640.0
2017-02-09 11:30:00,33.19,33.25,33.13,33.19,521922.0,29.7439,29.7977,29.6901,29.7439,521922.0
2017-02-09 12:00:00,33.18,33.19,33.07,33.09,357886.0,29.7349,29.7439,29.6363,29.6543,357886.0
2017-02-09 12:30:00,33.1,33.16,33.08,33.15,376470.0,29.6632,29.717,29.6453,29.708,376470.0
2017-02-09 13:00:00,33.14,33.14,33.05,33.11,333917.0,29.6991,29.6991,29.6184,29.6722,333917.0
2017-02-09 13:30:00,33.11,33.13,33.04,33.13,346287.0,29.6722,29.6901,29.6095,29.6901,346287.0
2017-02-09 14:00:00,33.12,33.22,33.11,33.18,297816.0,29.6812,29.7708,29.6722,29.7349,297816.0
2017-02-09 14:30:00,33.18,33.27,33.17,33.23,399192.0,29.7349,29.8156,29.726,29.7797,399192.0
2017-02-09 15:00:00,33.23,33.24,33.17,33.19,453847.0,29.7797,29.7887,29.726,29.7439,453847.0
2017-02-09 15:30:00,33.19,33.29,33.11,33.12,2455553.0,29.7439,29.8335,29.6722,29.6812,2455553.0
2017-02-10 09:30:00,33.16,33.4,33.06,33.38,1562188.0,29.717,29.9321,29.6274,29.9142,1562188.0
2017-02-10 10:00:00,33.37,33.46,33.32,33.34,852047.0,29.9052,29.9859,29.8604,29.8783,852047.0
2017-02-10 10:30:00,33.34,33.44,33.34,33.38,765222.0,29.8783,29.9679,29.8783,29.9142,765222.0
2017-02-10 11:00:00,33.38,33.44,33.35,33.36,512251.0,29.9142,29.9679,29.8873,29.8962,512251.0
2017-02-10 11:30:00,33.36,33.45,33.35,33.43,409337.0,29.8962,29.9769,29.8873,29.959,409337.0
2017-02-10 12:00:00,33.43,33.48,33.42,33.48,384972.0,29.959,30.0038,29.95,30.0038,384972.0
2017-02-10 12:30:00,33.47,33.68,33.47,33.63,1190157.0,29.9948,30.183,29.9948,30.1382,1190157.0
2017-02-10 13:00:00,33.62,33.78,33.62,33.78,730446.0,30.1292,30.2726,30.1292,30.2726,730446.0
2017-02-10 13:30:00,33.77,33.78,33.71,33.72,689155.0,30.2637,30.2726,30.2099,30.2189,689155.0
2017-02-10 14:00:00,33.72,33.77,33.7,33.74,536591.0,30.2189,30.2637,30.2009,30.2368,536591.0
2017-02-10 14:30:00,33.73,33.84,33.71,33.81,1215648.0,30.2278,30.3264,30.2099,30.2995,1215648.0
2017-02-10 15:00:00,33.81,33.82,33.66,33.69,1540032.0,30.2995,30.3085,30.1651,30.192,1540032.0
2017-02-10 15:30:00,33.69,33.74,33.6,33.63,1781637.0,30.192,30.2368,30.1113,30.1382,1781637.0
2017-02-13 09:30:00,33.62,34.01,33.56,33.95,1087851.0,30.1292,30.4787,30.0755,30.425,1087851.0
2017-02-13 10:00:00,33.95,34.09,33.86,33.93,727385.0,30.425,30.5504,30.3443,30.4071,727385.0
2017-02-13 10:30:00,33.93,33.94,33.81,33.88,869350.0,30.4071,30.416,30.2995,30.3622,869350.0
2017-02-13 11:00:00,33.88,33.88,33.72,33.79,861201.0,30.3622,30.3622,30.2189,30.2816,861201.0
2017-02-13 11:30:00,33.79,33.79,33.66,33.66,385024.0,30.2816,30.2816,30.1651,30.1651,385024.0
2017-02-13 12:00:00,33.67,33.73,33.63,33.71,241143.0,30.174,30.2278,30.1382,30.2099,241143.0
2017-02-13 12:30:00,33.72,33.79,33.7,33.77,285000.0,30.2189,30.2816,30.2009,30.2637,285000.0
2017-02-13 13:00:00,33.76,33.79,33.68,33.74,389401.0,30.2547,30.2816,30.183,30.2368,389401.0
2017-02-13 13:30:00,33.74,33.78,33.69,33.75,359058.0,30.2368,30.2726,30.192,30.2457,359058.0
2017-02-13 14:00:00,33.75,33.82,33.73,33.77,363094.0,30.2457,30.3085,30.2278,30.2637,363094.0
2017-02-13 14:30:00,33.77,33.9,33.76,33.85,981363.0,30.2637,30.3802,30.2547,30.3354,981363.0
2017-02-13 15:00:00,33.84,33.93,33.79,33.89,1203523.0,30.3264,30.4071,30.2816,30.3712,1203523.0
2017-02-13 15:30:00,33.9,33.9,33.78,33.79,1249879.0,30.3802,30.3802,30.2726,30.2816,1249879.0
2017-02-14 09:30:00,33.61,33.96,33.61,33.77,851785.0,30.1203,30.4339,30.1203,30.2637,851785.0
2017-02-14 10:00:00,33.78,33.89,33.66,33.77,479453.0,30.2726,30.3712,30.1651,30.2637,479453.0
2017-02-14 10:30:00,33.77,33.86,33.69,33.81,408138.0,30.2637,30.3443,30.192,30.2995,408138.0
2017-02-14 11:00:00,33.82,33.82,33.67,33.78,504110.0,30.3085,30.3085,30.174,30.2726,504110.0
2017-02-14 11:30:00,33.79,33.89,33.78,33.87,352824.0,30.2816,30.3712,30.2726,30.3533,352824.0
2017-02-14 12:00:00,33.87,33.9,33.76,33.77,290268.0,30.3533,30.3802,30.2547,30.2637,290268.0
2017-02-14 12:30:00,33.78,33.83,33.74,33.83,317012.0,30.2726,30.3174,30.2368,30.3174,317012.0
2017-02-14 13:00:00,33.83,33.85,33.79,33.81,297106.0,30.3174,30.3354,30.2816,30.2995,297106.0
2017-02-14 13:30:00,33.8,33.82,33.76,33.76,246752.0,30.2905,30.3085,30.2547,30.2547,246752.0
2017-02-14 14:00:00,33.76,33.81,33.74,33.74,323869.0,30.2547,30.2995,30.2368,30.2368,323869.0
2017-02-14 14:30:00,33.75,33.75,33.6,33.65,483976.0,30.2457,30.2457,30.1113,30.1561,483976.0
2017-02-14 15:00:00,33.65,33.67,33.58,33.59,498817.0,30.1561,30.174,30.0934,30.1024,498817.0
2017-02-14 15:30:00,33.59,33.66,33.57,33.63,1428582.0,30.1024,30.1651,30.0844,30.1382,1428582.0
2017-02-15 09:30:00,33.62,33.74,33.5,33.74,672846.0,30.1292,30.2368,30.0217,30.2368,672846.0
2017-02-15 10:00:00,33.74,33.79,33.68,33.74,329980.0,30.2368,30.2816,30.183,30.2368,329980.0
2017-02-15 10:30:00,33.75,33.89,33.74,33.89,420843.0,30.2457,30.3712,30.2368,30.3712,420843.0
2017-02-15 11:00:00,33.89,33.92,33.79,33.88,434112.0,30.3712,30.3981,30.2816,30.3622,434112.0
2017-02-15 11:30:00,33.88,33.89,33.81,33.83,787225.0,30.3622,30.3712,30.2995,30.3174,787225.0
2017-02-15 12:00:00,33.83,33.86,33.77,33.82,950368.0,30.3174,30.3443,30.2637,30.3085,950368.0
2017-02-15 12:30:00,33.82,33.91,33.79,33.88,668426.0,30.3085,30.3891,30.2816,30.3622,668426.0
2017-02-15 13:00:00,33.89,33.95,33.88,33.95,199566.0,30.3712,30.425,30.3622,30.425,199566.0
2017-02-15 13:30:00,33.95,34.0,33.91,34.0,245304.0,30.425,30.4698,30.3891,30.4698,245304.0
2017-02-15 14:00:00,34.0,34.02,33.98,34.02,345279.0,30.4698,30.4877,30.4519,30.4877,345279.0
2017-02-15 14:30:00,34.02,34.04,33.98,34.04,216870.0,30.4877,30.5056,30.4519,30.5056,216870.0
2017-02-15 15:00:00,34.04,34.15,34.02,34.1,398064.0,30.5056,30.6042,30.4877,30.5594,398064.0
2017-02-15 15:30:00,34.1,34.11,33.98,34.01,1067633.0,30.5594,30.5684,30.4519,30.4787,1067633.0
2017-02-16 09:30:00,33.87,34.15,33.81,34.05,786797.0,30.3533,30.6042,30.2995,30.5146,786797.0
2017-02-16 10:00:00,34.05,34.07,33.93,33.95,861124.0,30.5146,30.5325,30.4071,30.425,861124.0
2017-02-16 10:30:00,33.95,34.0,33.78,33.83,608587.0,30.425,30.4698,30.2726,30.3174,608587.0
2017-02-16 11:00:00,33.82,33.83,33.73,33.73,548693.0,30.3085,30.3174,30.2278,30.2278,548693.0
2017-02-16 11:30:00,33.73,33.76,33.66,33.73,473918.0,30.2278,30.2547,30.1651,30.2278,473918.0
2017-02-16 12:00:00,33.72,33.74,33.64,33.71,338414.0,30.2189,30.2368,30.1472,30.2099,338414.0
2017-02-16 12:30:00,33.71,33.78,33.69,33.69,295391.0,30.2099,30.2726,30.192,30.192,295391.0
2017-02-16 13:00:00,33.69,33.75,33.67,33.75,236003.0,30.192,30.2457,30.174,30.2457,236003.0
2017-02-16 13:30:00,33.75,33.75,33.67,33.7,224857.0,30.2457,30.2457,30.174,30.2009,224857.0
2017-02-16 14:00:00,33.69,33.73,33.58,33.61,348326.0,30.192,30.2278,30.0934,30.1203,348326.0
2017-02-16 14:30:00,33.62,33.62,33.52,33.58,459776.0,30.1292,30.1292,30.0396,30.0934,459776.0
2017-02-16 15:00:00,33.58,33.59,33.53,33.55,486804.0,30.0934,30.1024,30.0486,30.0665,486804.0
2017-02-16 15:30:00,33.55,33.59,33.46,33.54,1594383.0,30.0665,30.1024,29.9859,30.0575,1594383.0
2017-02-17 09:30:00,33.51,33.85,33.47,33.77,1313166.0,30.0307,30.3354,29.9948,30.2637,1313166.0
2017-02-17 10:00:00,33.77,33.9,33.74,33.8,646980.0,30.2637,30.3802,30.2368,30.2905,646980.0
2017-02-17 10:30:00,33.8,33.81,33.57,33.61,610809.0,30.2905,30.2995,30.0844,30.1203,610809.0
2017-02-17 11:00:00,33.61,33.7,33.5,33.52,515134.0,30.1203,30.2009,30.0217,30.0396,515134.0
2017-02-17 11:30:00,33.52,33.59,33.48,33.53,420153.0,30.0396,30.1024,30.0038,30.0486,420153.0
2017-02-17 12:00:00,33.52,33.57,33.5,33.54,338620.0,30.0396,30.0844,30.0217,30.0575,338620.0
2017-02-17 12:30:00,33.54,33.59,33.51,33.59,249377.0,30.0575,30.1024,30.0307,30.1024,249377.0
2017-02-17 13:00:00,33.59,33.68,33.55,33.68,332535.0,30.1024,30.183,30.0665,30.183,332535.0
2017-02-17 13:30:00,33.68,33.74,33.66,33.74,377518.0,30.183,30.2368,30.1651,30.2368,377518.0
2017-02-17 14:00:00,33.73,33.8,33.7,33.7,320081.0,30.2278,30.2905,30.2009,30.2009,320081.0
2017-02-17 14:30:00,33.7,33.71,33.66,33.68,281239.0,30.2009,30.2099,30.1651,30.183,281239.0
2017-02-17 15:00:00,33.68,33.74,33.68,33.72,223271.0,30.183,30.2368,30.183,30.2189,223271.0
2017-02-17 15:30:00,33.73,33.79,33.72,33.76,816738.0,30.2278,30.2816,30.2189,30.2547,816738.0
2017-02-21 09:30:00,33.76,34.23,33.76,34.18,1148639.0,30.2547,30.6759,30.2547,30.6311,1148639.0
2017-02-21 10:00:00,34.18,34.18,33.93,33.99,461224.0,30.6311,30.6311,30.4071,30.4608,461224.0
2017-02-21 10:30:00,34.0,34.03,33.95,33.97,297945.0,30.4698,30.4967,30.425,30.4429,297945.0
2017-02-21 11:00:00,33.97,33.99,33.89,33.94,492438.0,30.4429,30.4608,30.3712,30.416,492438.0
2017-02-21 11:30:00,33.94,34.01,33.9,34.0,302005.0,30.416,30.4787,30.3802,30.4698,302005.0
2017-02-21 12:00:00,34.0,34.02,33.95,33.99,252995.0,30.4698,30.4877,30.425,30.4608,252995.0
2017-02-21 12:30:00,34.0,34.1,33.95,34.09,353162.0,30.4698,30.5594,30.425,30.5504,353162.0
2017-02-21 13:00:00,34.09,34.1,34.03,34.05,322222.0,30.5504,30.5594,30.4967,30.5146,322222.0
2017-02-21 13:30:00,34.05,34.06,34.0,34.04,287944.0,30.5146,30.5236,30.4698,30.5056,287944.0
2017-02-21 14:00:00,34.05,34.11,34.03,34.06,267153.0,30.5146,30.5684,30.4967,30.5236,267153.0
2017-02-21 14:30:00,34.06,34.08,33.99,34.01,369416.0,30.5236,30.5415,30.4608,30.4787,369416.0
2017-02-21 15:00:00,34.01,34.02,33.92,33.93,403369.0,30.4787,30.4877,30.3981,30.4071,403369.0
2017-02-21 15:30:00,33.93,33.98,33.91,33.92,1122259.0,30.4071,30.4519,30.3891,30.3981,1122259.0
2017-02-22 09:30:00,33.92,34.14,33.74,33.74,992247.0,30.3981,30.5952,30.2368,30.2368,992247.0
2017-02-22 10:00:00,33.74,33.81,33.67,33.75,629038.0,30.2368,30.2995,30.174,30.2457,629038.0
2017-02-22 10:30:00,33.74,33.83,33.65,33.73,726489.0,30.2368,30.3174,30.1561,30.2278,726489.0
2017-02-22 11:00:00,33.73,33.76,33.63,33.75,562981.0,30.2278,30.2547,30.1382,30.2457,562981.0
2017-02-22 11:30:00,33.75,33.76,33.69,33.73,334215.0,30.2457,30.2547,30.192,30.2278,334215.0
2017-02-22 12:00:00,33.72,33.76,33.7,33.72,275157.0,30.2189,30.2547,30.2009,30.2189,275157.0
2017-02-22 12:30:00,33.73,33.84,33.72,33.82,253638.0,30.2278,30.3264,30.2189,30.3085,253638.0
2017-02-22 13:00:00,33.82,33.86,33.81,33.86,215603.0,30.3085,30.3443,30.2995,30.3443,215603.0
2017-02-22 13:30:00,33.86,33.95,33.84,33.94,398601.0,30.3443,30.425,30.3264,30.416,398601.0
2017-02-22 14:00:00,33.94,33.95,33.84,33.87,317476.0,30.416,30.425,30.3264,30.3533,317476.0
2017-02-22 14:30:00,33.87,33.9,33.78,33.78,344934.0,30.3533,30.3802,30.2726,30.2726,344934.0
2017-02-22 15:00:00,33.78,33.87,33.78,33.86,333949.0,30.2726,30.3533,30.2726,30.3443,333949.0
2017-02-22 15:30:00,33.86,33.87,33.81,33.82,720095.0,30.3443,30.3533,30.2995,30.3085,720095.0
2017-02-23 09:30:00,33.78,33.93,33.71,33.81,534833.0,30.2726,30.4071,30.2099,30.2995,534833.0
2017-02-23 10:00:00,33.82,33.85,33.64,33.67,363760.0,30.3085,30.3354,30.1472,30.174,363760.0
2017-02-23 10:30:00,33.67,33.73,33.6,33.65,447082.0,30.174,30.2278,30.1113,30.1561,447082.0
2017-02-23 11:00:00,33.65,33.65,33.55,33.56,496607.0,30.1561,30.1561,30.0665,30.0755,496607.0
2017-02-23 11:30:00,33.56,33.61,33.54,33.56,341470.0,30.0755,30.1203,30.0575,30.0755,341470.0
2017-02-23 12:00:00,33.55,33.68,33.55,33.64,257900.0,30.0665,30.183,30.0665,30.1472,257900.0
2017-02-23 12:30:00,33.65,33.67,33.59,33.62,428427.0,30.1561,30.174,30.1024,30.1292,428427.0
2017-02-23 13:00:00,33.61,33.67,33.6,33.62,204995.0,30.1203,30.174,30.1113,30.1292,204995.0
2017-02-23 13:30:00,33.63,33.72,33.62,33.71,325021.0,30.1382,30.2189,30.1292,30.2099,325021.0
2017-02-23 14:00:00,33.71,33.77,33.67,33.67,453833.0,30.2099,30.2637,30.174,30.174,453833.0
2017-02-23 14:30:00,33.67,33.69,33.62,33.65,304193.0,30.174,30.192,30.1292,30.1561,304193.0
2017-02-23 15:00:00,33.65,33.66,33.6,33.6,379251.0,30.1561,30.1651,30.1113,30.1113,379251.0
2017-02-23 15:30:00,33.6,33.63,33.55,33.6,1053077.0,30.1113,30.1382,30.0665,30.1113,1053077.0
2017-02-24 09:30:00,33.55,33.65,33.38,33.6,674106.0,30.0665,30.1561,29.9142,30.1113,674106.0
2017-02-24 10:00:00,33.61,33.74,33.61,33.69,569781.0,30.1203,30.2368,30.1203,30.192,569781.0
2017-02-24 10:30:00,33.7,33.77,33.67,33.76,465152.0,30.2009,30.2637,30.174,30.2547,465152.0
2017-02-24 11:00:00,33.76,33.84,33.75,33.81,390291.0,30.2547,30.3264,30.2457,30.2995,390291.0
2017-02-24 11:30:00,33.81,33.84,33.78,33.81,341708.0,30.2995,30.3264,30.2726,30.2995,341708.0
2017-02-24 12:00:00,33.8,33.86,33.78,33.86,250225.0,30.2905,30.3443,30.2726,30.3443,250225.0
2017-02-24 12:30:00,33.86,33.97,33.86,33.95,497866.0,30.3443,30.4429,30.3443,30.425,497866.0
2017-02-24 13:00:00,33.95,33.97,33.86,33.86,443116.0,30.425,30.4429,30.3443,30.3443,443116.0
2017-02-24 13:30:00,33.87,33.99,33.86,33.97,385159.0,30.3533,30.4608,30.3443,30.4429,385159.0
2017-02-24 14:00:00,33.96,33.97,33.9,33.94,229641.0,30.4339,30.4429,30.3802,30.416,229641.0
2017-02-24 14:30:00,33.93,33.98,33.92,33.97,320907.0,30.4071,30.4519,30.3981,30.4429,320907.0
2017-02-24 15:00:00,33.97,34.03,33.94,34.0,529902.0,30.4429,30.4967,30.416,30.4698,529902.0
2017-02-24 15:30:00,34.01,34.07,34.0,34.06,979677.0,30.4787,30.5325,30.4698,30.5236,979677.0
2017-02-27 09:30:00,34.05,34.13,33.82,33.96,736364.0,30.5146,30.5863,30.3085,30.4339,736364.0
2017-02-27 10:00:00,33.95,34.04,33.84,33.95,728661.0,30.425,30.5056,30.3264,30.425,728661.0
2017-02-27 10:30:00,33.95,34.06,33.94,33.98,427609.0,30.425,30.5236,30.416,30.4519,427609.0
2017-02-27 11:00:00,33.99,34.07,33.98,34.06,453695.0,30.4608,30.5325,30.4519,30.5236,453695.0
2017-02-27 11:30:00,34.07,34.13,34.02,34.11,525503.0,30.5325,30.5863,30.4877,30.5684,525503.0
2017-02-27 12:00:00,34.1,34.12,34.03,34.04,298173.0,30.5594,30.5773,30.4967,30.5056,298173.0
2017-02-27 12:30:00,34.04,34.12,34.03,34.11,546771.0,30.5056,30.5773,30.4967,30.5684,546771.0
2017-02-27 13:00:00,34.1,34.17,34.1,34.17,206306.0,30.5594,30.6221,30.5594,30.6221,206306.0
2017-02-27 13:30:00,34.16,34.31,34.16,34.28,390962.0,30.6132,30.7476,30.6132,30.7207,390962.0
2017-02-27 14:00:00,34.27,34.28,34.21,34.24,329311.0,30.7117,30.7207,30.658,30.6849,329311.0
2017-02-27 14:30:00,34.25,34.26,34.17,34.21,299644.0,30.6938,30.7028,30.6221,30.658,299644.0
2017-02-27 15:00:00,34.22,34.28,34.2,34.27,593092.0,30.6669,30.7207,30.649,30.7117,593092.0
2017-02-27 15:30:00,34.27,34.29,34.21,34.27,1190304.0,30.7117,30.7297,30.658,30.7117,1190304.0
2017-02-28 09:30:00,34.16,34.28,34.06,34.19,564326.0,30.6132,30.7207,30.5236,30.6401,564326.0
2017-02-28 10:00:00,34.18,34.23,34.16,34.19,302355.0,30.6311,30.6759,30.6132,30.6401,302355.0
2017-02-28 10:30:00,34.18,34.18,34.07,34.08,319909.0,30.6311,30.6311,30.5325,30.5415,319909.0
2017-02-28 11:00:00,34.09,34.24,34.08,34.23,311458.0,30.5504,30.6849,30.5415,30.6759,311458.0
2017-02-28 11:30:00,34.23,34.25,34.15,34.17,396883.0,30.6759,30.6938,30.6042,30.6221,396883.0
2017-02-28 12:00:00,34.17,34.17,33.98,34.02,499557.0,30.6221,30.6221,30.4519,30.4877,499557.0
2017-02-28 12:30:00,34.02,34.05,33.98,34.02,419810.0,30.4877,30.5146,30.4519,30.4877,419810.0
2017-02-28 13:00:00,34.03,34.08,34.02,34.04,480824.0,30.4967,30.5415,30.4877,30.5056,480824.0
2017-02-28 13:30:00,34.04,34.07,34.03,34.06,256291.0,30.5056,30.5325,30.4967,30.5236,256291.0
2017-02-28 14:00:00,34.07,34.08,34.04,34.05,362602.0,30.5325,30.5415,30.5056,30.5146,362602.0
2017-02-28 14:30:00,34.06,34.06,33.92,33.92,563579.0,30.5236,30.5236,30.3981,30.3981,563579.0
2017-02-28 15:00:00,33.93,33.99,33.9,33.99,318802.0,30.4071,30.4608,30.3802,30.4608,318802.0
2017-02-28 15:30:00,33.98,34.0,33.89,33.9,1296709.0,30.4519,30.4698,30.3712,30.3802,1296709.0
2017-03-01 09:30:00,34.11,34.38,34.1,34.37,605189.0,30.5684,30.8103,30.5594,30.8014,605189.0
2017-03-01 10:00:00,34.37,34.43,34.29,34.31,399897.0,30.8014,30.8551,30.7297,30.7476,399897.0
2017-03-01 10:30:00,34.31,34.32,34.25,34.3,300095.0,30.7476,30.7566,30.6938,30.7386,300095.0
2017-03-01 11:00:00,34.3,34.31,34.26,34.28,285699.0,30.7386,30.7476,30.7028,30.7207,285699.0
2017-03-01 11:30:00,34.28,34.34,34.24,34.3,233529.0,30.7207,30.7745,30.6849,30.7386,233529.0
2017-03-01 12:00:00,34.3,34.41,34.3,34.36,313426.0,30.7386,30.8372,30.7386,30.7924,313426.0
2017-03-01 12:30:00,34.36,34.38,34.32,34.35,169136.0,30.7924,30.8103,30.7566,30.7834,169136.0
2017-03-01 13:00:00,34.35,34.38,34.33,34.37,251708.0,30.7834,30.8103,30.7655,30.8014,251708.0
2017-03-01 13:30:00,34.37,34.4,34.35,34.37,261915.0,30.8014,30.8283,30.7834,30.8014,261915.0
2017-03-01 14:00:00,34.38,34.42,34.36,34.39,296960.0,30.8103,30.8462,30.7924,30.8193,296960.0
2017-03-01 14:30:00,34.4,34.41,34.3,34.3,352672.0,30.8283,30.8372,30.7386,30.7386,352672.0
2017-03-01 15:00:00,34.3,34.35,34.28,34.34,380480.0,30.7386,30.7834,30.7207,30.7745,380480.0
2017-03-01 15:30:00,34.34,34.36,34.26,34.27,984469.0,30.7745,30.7924,30.7028,30.7117,984469.0
2017-03-02 09:30:00,34.19,34.33,33.94,33.98,395768.0,30.6401,30.7655,30.416,30.4519,395768.0
2017-03-02 10:00:00,33.98,34.05,33.93,33.96,415877.0,30.4519,30.5146,30.4071,30.4339,415877.0
2017-03-02 10:30:00,33.96,33.97,33.8,33.84,383228.0,30.4339,30.4429,30.2905,30.3264,383228.0
2017-03-02 11:00:00,33.85,33.88,33.74,33.82,244287.0,30.3354,30.3622,30.2368,30.3085,244287.0
2017-03-02 11:30:00,33.82,33.89,33.81,33.88,228257.0,30.3085,30.3712,30.2995,30.3622,228257.0
2017-03-02 12:00:00,33.89,33.91,33.82,33.83,252137.0,30.3712,30.3891,30.3085,30.3174,252137.0
2017-03-02 12:30:00,33.84,33.9,33.83,33.89,196551.0,30.3264,30.3802,30.3174,30.3712,196551.0
2017-03-02 13:00:00,33.89,33.9,33.86,33.89,136098.0,30.3712,30.3802,30.3443,30.3712,136098.0
2017-03-02 13:30:00,33.89,33.92,33.87,33.87,155851.0,30.3712,30.3981,30.3533,30.3533,155851.0
2017-03-02 14:00:00,33.88,33.97,33.87,33.94,243776.0,30.3622,30.4429,30.3533,30.416,243776.0
2017-03-02 14:30:00,33.94,33.98,33.91,33.92,190764.0,30.416,30.4519,30.3891,30.3981,190764.0
2017-03-02 15:00:00,33.92,33.94,33.87,33.93,339431.0,30.3981,30.416,30.3533,30.4071,339431.0
2017-03-02 15:30:00,33.94,33.94,33.89,33.91,745966.0,30.416,30.416,30.3712,30.3891,745966.0
2017-03-03 09:30:00,33.86,33.87,33.63,33.64,640100.0,30.3443,30.3533,30.1382,30.1472,640100.0
2017-03-03 10:00:00,33.64,33.66,33.41,33.41,724420.0,30.1472,30.1651,29.941,29.941,724420.0
2017-03-03 10:30:00,33.41,33.51,33.39,33.4,553954.0,29.941,30.0307,29.9231,29.9321,553954.0
2017-03-03 11:00:00,33.4,33.58,33.39,33.5,529644.0,29.9321,30.0934,29.9231,30.0217,529644.0
2017-03-03 11:30:00,33.5,33.54,33.45,33.51,344072.0,30.0217,30.0575,29.9769,30.0307,344072.0
2017-03-03 12:00:00,33.51,33.65,33.5,33.64,238035.0,30.0307,30.1561,30.0217,30.1472,238035.0
2017-03-03 12:30:00,33.64,33.67,33.61,33.63,261818.0,30.1472,30.174,30.1203,30.1382,261818.0
2017-03-03 13:00:00,33.62,33.64,33.55,33.58,379060.0,30.1292,30.1472,30.0665,30.0934,379060.0
2017-03-03 13:30:00,33.58,33.66,33.57,33.64,311007.0,30.0934,30.1651,30.0844,30.1472,311007.0
2017-03-03 14:00:00,33.63,33.7,33.62,33.66,239965.0,30.1382,30.2009,30.1292,30.1651,239965.0
2017-03-03 14:30:00,33.66,33.7,33.65,33.7,161552.0,30.1651,30.2009,30.1561,30.2009,161552.0
2017-03-03 15:00:00,33.69,33.7,33.63,33.69,336589.0,30.192,30.2009,30.1382,30.192,336589.0
2017-03-03 15:30:00,33.69,33.74,33.68,33.74,1033768.0,30.192,30.2368,30.183,30.2368,1033768.0
2017-03-06 09:30:00,33.67,33.71,33.36,33.41,498880.0,30.174,30.2099,29.8962,29.941,498880.0
2017-03-06 10:00:00,33.41,33.49,33.35,33.37,421616.0,29.941,30.0127,29.8873,29.9052,421616.0
2017-03-06 10:30:00,33.36,33.43,33.28,33.36,537801.0,29.8962,29.959,29.8245,29.8962,537801.0
2017-03-06 11:00:00,33.36,33.4,33.32,33.39,373276.0,29.8962,29.9321,29.8604,29.9231,373276.0
2017-03-06 11:30:00,33.39,33.41,33.36,33.39,233056.0,29.9231,29.941,29.8962,29.9231,233056.0
2017-03-06 12:00:00,33.38,33.49,33.38,33.47,266242.0,29.9142,30.0127,29.9142,29.9948,266242.0
2017-03-06 12:30:00,33.47,33.5,33.43,33.45,194926.0,29.9948,30.0217,29.959,29.9769,194926.0
2017-03-06 13:00:00,33.45,33.57,33.44,33.53,397047.0,29.9769,30.0844,29.9679,30.0486,397047.0
2017-03-06 13:30:00,33.54,33.63,33.53,33.61,389957.0,30.0575,30.1382,30.0486,30.1203,389957.0
2017-03-06 14:00:00,33.61,33.64,33.58,33.61,315739.0,30.1203,30.1472,30.0934,30.1203,315739.0
2017-03-06 14:30:00,33.61,33.69,33.6,33.69,256515.0,30.1203,30.192,30.1113,30.192,256515.0
2017-03-06 15:00:00,33.69,33.75,33.68,33.73,231302.0,30.192,30.2457,30.183,30.2278,231302.0
2017-03-06 15:30:00,33.73,33.76,33.63,33.65,1105951.0,30.2278,30.2547,30.1382,30.1561,1105951.0
2017-03-07 09:30:00,33.71,33.83,33.64,33.75,435051.0,30.2099,30.3174,30.1472,30.2457,435051.0
2017-03-07 10:00:00,33.74,33.75,33.58,33.72,627050.0,30.2368,30.2457,30.0934,30.2189,627050.0
2017-03-07 10:30:00,33.71,33.72,33.58,33.62,439885.0,30.2099,30.2189,30.0934,30.1292,439885.0
2017-03-07 11:00:00,33.62,33.63,33.53,33.54,242857.0,30.1292,30.1382,30.0486,30.0575,242857.0
2017-03-07 11:30:00,33.54,33.56,33.46,33.54,339245.0,30.0575,30.0755,29.9859,30.0575,339245.0
2017-03-07 12:00:00,33.54,33.55,33.43,33.48,217037.0,30.0575,30.0665,29.959,30.0038,217037.0
2017-03-07 12:30:00,33.49,33.56,33.45,33.52,213215.0,30.0127,30.0755,29.9769,30.0396,213215.0
2017-03-07 13:00:00,33.52,33.6,33.52,33.54,352119.0,30.0396,30.1113,30.0396,30.0575,352119.0
2017-03-07 13:30:00,33.55,33.6,33.53,33.6,398823.0,30.0665,30.1113,30.0486,30.1113,398823.0
2017-03-07 14:00:00,33.59,33.61,33.52,33.54,234520.0,30.1024,30.1203,30.0396,30.0575,234520.0
2017-03-07 14:30:00,33.54,33.6,33.51,33.55,633490.0,30.0575,30.1113,30.0307,30.0665,633490.0
2017-03-07 15:00:00,33.55,33.58,33.47,33.47,359475.0,30.0665,30.0934,29.9948,29.9948,359475.0
2017-03-07 15:30:00,33.48,33.5,33.4,33.47,1014801.0,30.0038,30.0217,29.9321,29.9948,1014801.0
2017-03-08 09:30:00,33.53,33.55,33.33,33.4,581608.0,30.0486,30.0665,29.8693,29.9321,581608.0
2017-03-08 10:00:00,33.4,33.54,33.3,33.51,807328.0,29.9321,30.0575,29.8425,30.0307,807328.0
2017-03-08 10:30:00,33.5,33.53,33.36,33.37,398106.0,30.0217,30.0486,29.8962,29.9052,398106.0
2017-03-08 11:00:00,33.37,33.43,33.32,33.32,453939.0,29.9052,29.959,29.8604,29.8604,453939.0
2017-03-08 11:30:00,33.33,33.33,33.17,33.23,641692.0,29.8693,29.8693,29.726,29.7797,641692.0
2017-03-08 12:00:00,33.23,33.3,33.18,33.24,619890.0,29.7797,29.8425,29.7349,29.7887,619890.0
2017-03-08 12:30:00,33.24,33.3,33.23,33.27,279061.0,29.7887,29.8425,29.7797,29.8156,279061.0
2017-03-08 13:00:00,33.26,33.41,33.25,33.37,362899.0,29.8066,29.941,29.7977,29.9052,362899.0
2017-03-08 13:30:00,33.37,33.42,33.34,33.36,388245.0,29.9052,29.95,29.8783,29.8962,388245.0
2017-03-08 14:00:00,33.36,33.39,33.29,33.3,343748.0,29.8962,29.9231,29.8335,29.8425,343748.0
2017-03-08 14:30:00,33.3,33.34,33.27,33.32,515327.0,29.8425,29.8783,29.8156,29.8604,515327.0
2017-03-08 15:00:00,33.33,33.34,33.26,33.3,350107.0,29.8693,29.8783,29.8066,29.8425,350107.0
2017-03-08 15:30:00,33.3,33.34,33.23,33.32,1269569.0,29.8425,29.8783,29.7797,29.8604,1269569.0
2017-03-09 09:30:00,33.27,33.3,33.06,33.27,703394.0,29.8156,29.8425,29.6274,29.8156,703394.0
2017-03-09 10:00:00,33.27,33.35,33.22,33.24,400896.0,29.8156,29.8873,29.7708,29.7887,400896.0
2017-03-09 10:30:00,33.23,33.24,33.16,33.21,294087.0,29.7797,29.7887,29.717,29.7618,294087.0
2017-03-09 11:00:00,33.21,33.21,33.08,33.16,470042.0,29.7618,29.7618,29.6453,29.717,470042.0
2017-03-09 11:30:00,33.17,33.22,33.16,33.19,203887.0,29.726,29.7708,29.717,29.7439,203887.0
2017-03-09 12:00:00,33.19,33.21,33.14,33.15,281423.0,29.7439,29.7618,29.6991,29.708,281423.0
2017-03-09 12:30:00,33.16,33.21,33.15,33.21,202151.0,29.717,29.7618,29.708,29.7618,202151.0
2017-03-09 13:00:00,33.2,33.21,33.19,33.19,164851.0,29.7528,29.7618,29.7439,29.7439,164851.0
2017-03-09 13:30:00,33.19,33.19,33.12,33.12,214884.0,29.7439,29.7439,29.6812,29.6812,214884.0
2017-03-09 14:00:00,33.12,33.13,33.02,33.07,245004.0,29.6812,29.6901,29.5915,29.6363,245004.0
2017-03-09 14:30:00,33.07,33.08,33.04,33.07,244417.0,29.6363,29.6453,29.6095,29.6363,244417.0
2017-03-09 15:00:00,33.07,33.13,33.05,33.13,366390.0,29.6363,29.6901,29.6184,29.6901,366390.0
2017-03-09 15:30:00,33.13,33.21,33.12,33.18,895584.0,29.6901,29.7618,29.6812,29.7349,895584.0
2017-03-10 09:30:00,33.44,33.46,33.2,33.34,368430.0,29.9679,29.9859,29.7528,29.8783,368430.0
2017-03-10 10:00:00,33.35,33.4,33.29,33.31,334448.0,29.8873,29.9321,29.8335,29.8514,334448.0
2017-03-10 10:30:00,33.3,33.31,33.18,33.18,391547.0,29.8425,29.8514,29.7349,29.7349,391547.0
2017-03-10 11:00:00,33.18,33.23,33.15,33.2,253835.0,29.7349,29.7797,29.708,29.7528,253835.0
2017-03-10 11:30:00,33.21,33.24,33.19,33.2,156944.0,29.7618,29.7887,29.7439,29.7528,156944.0
2017-03-10 12:00:00,33.2,33.22,33.19,33.21,154174.0,29.7528,29.7708,29.7439,29.7618,154174.0
2017-03-10 12:30:00,33.2,33.21,33.06,33.1,226593.0,29.7528,29.7618,29.6274,29.6632,226593.0
2017-03-10 13:00:00,33.11,33.2,33.08,33.18,288908.0,29.6722,29.7528,29.6453,29.7349,288908.0
2017-03-10 13:30:00,33.18,33.23,33.15,33.23,180682.0,29.7349,29.7797,29.708,29.7797,180682.0
2017-03-10 14:00:00,33.23,33.23,33.15,33.18,339453.0,29.7797,29.7797,29.708,29.7349,339453.0
2017-03-10 14:30:00,33.18,33.2,33.15,33.18,197115.0,29.7349,29.7528,29.708,29.7349,197115.0
2017-03-10 15:00:00,33.18,33.2,33.15,33.19,333366.0,29.7349,29.7528,29.708,29.7439,333366.0
2017-03-10 15:30:00,33.19,33.19,33.1,33.14,911464.0,29.7439,29.7439,29.6632,29.6991,911464.0
2017-03-13 09:30:00,33.13,33.22,32.91,32.91,1002634.0,29.6901,29.7708,29.493,29.493,1002634.0
2017-03-13 10:00:00,32.91,33.11,32.87,33.02,942785.0,29.493,29.6722,29.4571,29.5915,942785.0
2017-03-13 10:30:00,33.02,33.07,32.98,32.98,441765.0,29.5915,29.6363,29.5557,29.5557,441765.0
2017-03-13 11:00:00,32.98,33.01,32.87,32.9,723870.0,29.5557,29.5826,29.4571,29.484,723870.0
2017-03-13 11:30:00,32.9,32.97,32.89,32.93,353779.0,29.484,29.5467,29.475,29.5109,353779.0
2017-03-13 12:00:00,32.94,33.0,32.9,32.94,360472.0,29.5198,29.5736,29.484,29.5198,360472.0
2017-03-13 12:30:00,32.93,32.95,32.86,32.89,361212.0,29.5109,29.5288,29.4481,29.475,361212.0
2017-03-13 13:00:00,32.89,32.91,32.77,32.79,582493.0,29.475,29.493,29.3675,29.3854,582493.0
2017-03-13 13:30:00,32.79,32.83,32.76,32.77,413973.0,29.3854,29.4213,29.3585,29.3675,413973.0
2017-03-13 14:00:00,32.77,32.8,32.76,32.77,387230.0,29.3675,29.3944,29.3585,29.3675,387230.0
2017-03-13 14:30:00,32.77,32.92,32.76,32.86,868866.0,29.3675,29.5019,29.3585,29.4481,868866.0
2017-03-13 15:00:00,32.85,32.87,32.79,32.79,991194.0,29.4392,29.4571,29.3854,29.3854,991194.0
2017-03-13 15:30:00,32.8,32.85,32.74,32.81,2231302.0,29.3944,29.4392,29.3406,29.4033,2231302.0
2017-03-14 09:30:00,32.85,32.85,32.58,32.64,745069.0,29.4392,29.4392,29.1972,29.251,745069.0
2017-03-14 10:00:00,32.65,32.69,32.59,32.63,415475.0,29.26,29.2958,29.2062,29.242,415475.0
2017-03-14 10:30:00,32.63,32.69,32.61,32.66,437311.0,29.242,29.2958,29.2241,29.2689,437311.0
2017-03-14 11:00:00,32.67,32.68,32.6,32.64,480988.0,29.2779,29.2868,29.2151,29.251,480988.0
2017-03-14 11:30:00,32.64,32.73,32.62,32.69,286127.0,29.251,29.3316,29.2331,29.2958,286127.0
2017-03-14 12:00:00,32.69,32.72,32.63,32.67,223577.0,29.2958,29.3227,29.242,29.2779,223577.0
2017-03-14 12:30:00,32.66,32.72,32.66,32.68,227318.0,29.2689,29.3227,29.2689,29.2868,227318.0
2017-03-14 13:00:00,32.68,32.76,32.66,32.73,365385.0,29.2868,29.3585,29.2689,29.3316,365385.0
2017-03-14 13:30:00,32.73,32.82,32.7,32.82,210586.0,29.3316,29.4123,29.3048,29.4123,210586.0
2017-03-14 14:00:00,32.82,32.88,32.81,32.88,285654.0,29.4123,29.4661,29.4033,29.4661,285654.0
2017-03-14 14:30:00,32.87,32.89,32.85,32.87,314923.0,29.4571,29.475,29.4392,29.4571,314923.0
2017-03-14 15:00:00,32.87,32.95,32.86,32.95,363614.0,29.4571,29.5288,29.4481,29.5288,363614.0
2017-03-14 15:30:00,32.95,32.95,32.81,32.86,1390796.0,29.5288,29.5288,29.4033,29.4481,1390796.0
2017-03-15 09:30:00,33.02,33.17,32.7,32.73,737956.0,29.5915,29.726,29.3048,29.3316,737956.0
2017-03-15 10:00:00,32.74,32.78,32.59,32.64,592785.0,29.3406,29.3765,29.2062,29.251,592785.0
2017-03-15 10:30:00,32.65,32.69,32.55,32.62,1077593.0,29.26,29.2958,29.1703,29.2331,1077593.0
2017-03-15 11:00:00,32.62,32.77,32.61,32.73,335591.0,29.2331,29.3675,29.2241,29.3316,335591.0
2017-03-15 11:30:00,32.73,32.79,32.73,32.77,157585.0,29.3316,29.3854,29.3316,29.3675,157585.0
2017-03-15 12:00:00,32.77,32.78,32.67,32.7,423354.0,29.3675,29.3765,29.2779,29.3048,423354.0
2017-03-15 12:30:00,32.7,32.71,32.65,32.67,386115.0,29.3048,29.3137,29.26,29.2779,386115.0
2017-03-15 13:00:00,32.66,32.67,32.6,32.61,267991.0,29.2689,29.2779,29.2151,29.2241,267991.0
2017-03-15 13:30:00,32.61,32.71,32.6,32.67,707061.0,29.2241,29.3137,29.2151,29.2779,707061.0
2017-03-15 14:00:00,32.68,32.89,32.68,32.77,883536.0,29.2868,29.475,29.2868,29.3675,883536.0
2017-03-15 14:30:00,32.77,32.89,32.74,32.86,539564.0,29.3675,29.475,29.3406,29.4481,539564.0
2017-03-15 15:00:00,32.86,32.88,32.77,32.88,617207.0,29.4481,29.4661,29.3675,29.4661,617207.0
2017-03-15 15:30:00,32.88,32.94,32.85,32.88,1710596.0,29.4661,29.5198,29.4392,29.4661,1710596.0
2017-03-16 09:30:00,32.78,33.17,32.77,33.09,1166444.0,29.3765,29.726,29.3675,29.6543,1166444.0
2017-03-16 10:00:00,33.09,33.12,33.02,33.08,601449.0,29.6543,29.6812,29.5915,29.6453,601449.0
2017-03-16 10:30:00,33.08,33.15,33.04,33.15,438838.0,29.6453,29.708,29.6095,29.708,438838.0
2017-03-16 11:00:00,33.14,33.16,33.0,33.01,423769.0,29.6991,29.717,29.5736,29.5826,423769.0
2017-03-16 11:30:00,33.0,33.02,32.95,33.02,241285.0,29.5736,29.5915,29.5288,29.5915,241285.0
2017-03-16 12:00:00,33.02,33.07,32.97,33.06,384857.0,29.5915,29.6363,29.5467,29.6274,384857.0
2017-03-16 12:30:00,33.05,33.13,33.02,33.13,264405.0,29.6184,29.6901,29.5915,29.6901,264405.0
2017-03-16 13:00:00,33.13,33.16,33.08,33.11,233507.0,29.6901,29.717,29.6453,29.6722,233507.0
2017-03-16 13:30:00,33.11,33.2,33.1,33.15,334549.0,29.6722,29.7528,29.6632,29.708,334549.0
2017-03-16 14:00:00,33.15,33.2,33.11,33.17,362846.0,29.708,29.7528,29.6722,29.726,362846.0
2017-03-16 14:30:00,33.16,33.2,33.08,33.1,309048.0,29.717,29.7528,29.6453,29.6632,309048.0
2017-03-16 15:00:00,33.1,33.14,33.06,33.09,349723.0,29.6632,29.6991,29.6274,29.6543,349723.0
2017-03-16 15:30:00,33.09,33.17,33.08,33.11,1027810.0,29.6543,29.726,29.6453,29.6722,1027810.0
2017-03-17 09:30:00,33.3,33.35,33.16,33.32,2289093.0,29.8425,29.8873,29.717,29.8604,2289093.0
2017-03-17 10:00:00,33.32,33.75,33.29,33.69,1151934.0,29.8604,30.2457,29.8335,30.192,1151934.0
2017-03-17 10:30:00,33.69,33.69,33.43,33.54,347168.0,30.192,30.192,29.959,30.0575,347168.0
2017-03-17 11:00:00,33.54,33.68,33.52,33.66,520577.0,30.0575,30.183,30.0396,30.1651,520577.0
2017-03-17 11:30:00,33.66,33.67,33.59,33.65,497365.0,30.1651,30.174,30.1024,30.1561,497365.0
2017-03-17 12:00:00,33.65,33.66,33.57,33.6,333341.0,30.1561,30.1651,30.0844,30.1113,333341.0
2017-03-17 12:30:00,33.61,33.65,33.57,33.58,265289.0,30.1203,30.1561,30.0844,30.0934,265289.0
2017-03-17 13:00:00,33.58,33.64,33.57,33.63,265186.0,30.0934,30.1472,30.0844,30.1382,265186.0
2017-03-17 13:30:00,33.63,33.68,33.6,33.63,331185.0,30.1382,30.183,30.1113,30.1382,331185.0
2017-03-17 14:00:00,33.63,33.68,33.63,33.67,297740.0,30.1382,30.183,30.1382,30.174,297740.0
2017-03-17 14:30:00,33.67,33.84,33.66,33.84,544654.0,30.174,30.3264,30.1651,30.3264,544654.0
2017-03-17 15:00:00,33.84,33.84,33.7,33.74,737402.0,30.3264,30.3264,30.2009,30.2368,737402.0
2017-03-17 15:30:00,33.74,33.79,33.68,33.69,2207928.0,30.2368,30.2816,30.183,30.192,2207928.0
2017-03-20 09:30:00,33.68,33.75,33.45,33.7,1024012.0,30.183,30.2457,29.9769,30.2009,1024012.0
2017-03-20 10:00:00,33.7,34.03,33.67,33.83,908679.0,30.2009,30.4967,30.174,30.3174,908679.0
2017-03-20 10:30:00,33.83,34.01,33.81,33.94,527510.0,30.3174,30.4787,30.2995,30.416,527510.0
2017-03-20 11:00:00,33.94,33.97,33.76,33.77,370514.0,30.416,30.4429,30.2547,30.2637,370514.0
2017-03-20 11:30:00,33.77,33.79,33.68,33.7,207076.0,30.2637,30.2816,30.183,30.2009,207076.0
2017-03-20 12:00:00,33.71,33.74,33.64,33.64,216116.0,30.2099,30.2368,30.1472,30.1472,216116.0
2017-03-20 12:30:00,33.65,33.8,33.64,33.78,516396.0,30.1561,30.2905,30.1472,30.2726,516396.0
2017-03-20 13:00:00,33.78,33.79,33.67,33.7,251953.0,30.2726,30.2816,30.174,30.2009,251953.0
2017-03-20 13:30:00,33.7,33.73,33.58,33.72,768231.0,30.2009,30.2278,30.0934,30.2189,768231.0
2017-03-20 14:00:00,33.73,33.74,33.67,33.72,197310.0,30.2278,30.2368,30.174,30.2189,197310.0
2017-03-20 14:30:00,33.71,33.74,33.67,33.72,283916.0,30.2099,30.2368,30.174,30.2189,283916.0
2017-03-20 15:00:00,33.71,33.82,33.7,33.81,291877.0,30.2099,30.3085,30.2009,30.2995,291877.0
2017-03-20 15:30:00,33.8,33.84,33.78,33.8,1056496.0,30.2905,30.3264,30.2726,30.2905,1056496.0
2017-03-21 09:30:00,33.92,33.99,33.73,33.76,306576.0,30.3981,30.4608,30.2278,30.2547,306576.0
2017-03-21 10:00:00,33.75,33.76,33.47,33.5,490534.0,30.2457,30.2547,29.9948,30.0217,490534.0
2017-03-21 10:30:00,33.49,33.53,33.33,33.41,487732.0,30.0127,30.0486,29.8693,29.941,487732.0
2017-03-21 11:00:00,33.42,33.44,33.28,33.4,598528.0,29.95,29.9679,29.8245,29.9321,598528.0
2017-03-21 11:30:00,33.4,33.41,33.34,33.37,538858.0,29.9321,29.941,29.8783,29.9052,538858.0
2017-03-21 12:00:00,33.38,33.4,33.29,33.31,405127.0,29.9142,29.9321,29.8335,29.8514,405127.0
2017-03-21 12:30:00,33.31,33.34,33.11,33.16,324563.0,29.8514,29.8783,29.6722,29.717,324563.0
2017-03-21 13:00:00,33.15,33.2,33.08,33.16,223449.0,29.708,29.7528,29.6453,29.717,223449.0
2017-03-21 13:30:00,33.15,33.22,33.11,33.12,423437.0,29.708,29.7708,29.6722,29.6812,423437.0
2017-03-21 14:00:00,33.12,33.2,33.05,33.16,361215.0,29.6812,29.7528,29.6184,29.717,361215.0
2017-03-21 14:30:00,33.15,33.33,33.15,33.32,474373.0,29.708,29.8693,29.708,29.8604,474373.0
2017-03-21 15:00:00,33.32,33.38,33.28,33.35,770003.0,29.8604,29.9142,29.8245,29.8873,770003.0
2017-03-21 15:30:00,33.36,33.36,33.08,33.19,1744378.0,29.8962,29.8962,29.6453,29.7439,1744378.0
2017-03-22 09:30:00,33.22,33.4,33.17,33.25,446752.0,29.7708,29.9321,29.726,29.7977,446752.0
2017-03-22 10:00:00,33.25,33.42,33.24,33.39,409505.0,29.7977,29.95,29.7887,29.9231,409505.0
2017-03-22 10:30:00,33.38,33.48,33.33,33.48,315902.0,29.9142,30.0038,29.8693,30.0038,315902.0
2017-03-22 11:00:00,33.47,33.65,33.37,33.64,438860.0,29.9948,30.1561,29.9052,30.1472,438860.0
2017-03-22 11:30:00,33.64,33.67,33.58,33.63,387858.0,30.1472,30.174,30.0934,30.1382,387858.0
2017-03-22 12:00:00,33.63,33.63,33.46,33.47,378481.0,30.1382,30.1382,29.9859,29.9948,378481.0
2017-03-22 12:30:00,33.47,33.5,33.43,33.48,223465.0,29.9948,30.0217,29.959,30.0038,223465.0
2017-03-22 13:00:00,33.48,33.48,33.39,33.45,198218.0,30.0038,30.0038,29.9231,29.9769,198218.0
2017-03-22 13:30:00,33.45,33.51,33.42,33.42,156985.0,29.9769,30.0307,29.95,29.95,156985.0
2017-03-22 14:00:00,33.42,33.5,33.4,33.43,206354.0,29.95,30.0217,29.9321,29.959,206354.0
2017-03-22 14:30:00,33.43,33.56,33.42,33.55,262703.0,29.959,30.0755,29.95,30.0665,262703.0
2017-03-22 15:00:00,33.55,33.6,33.49,33.49,368683.0,30.0665,30.1113,30.0127,30.0127,368683.0
2017-03-22 15:30:00,33.5,33.56,33.46,33.53,855325.0,30.0217,30.0755,29.9859,30.0486,855325.0
2017-03-23 09:30:00,33.44,33.63,33.33,33.45,418961.0,29.9679,30.1382,29.8693,29.9769,418961.0
2017-03-23 10:00:00,33.45,33.54,33.43,33.53,259147.0,29.9769,30.0575,29.959,30.0486,259147.0
2017-03-23 10:30:00,33.52,33.71,33.52,33.66,280978.0,30.0396,30.2099,30.0396,30.1651,280978.0
2017-03-23 11:00:00,33.67,33.77,33.64,33.77,314932.0,30.174,30.2637,30.1472,30.2637,314932.0
2017-03-23 11:30:00,33.76,33.78,33.67,33.7,190001.0,30.2547,30.2726,30.174,30.2009,190001.0
2017-03-23 12:00:00,33.7,33.77,33.68,33.77,233714.0,30.2009,30.2637,30.183,30.2637,233714.0
2017-03-23 12:30:00,33.76,33.77,33.66,33.69,201971.0,30.2547,30.2637,30.1651,30.192,201971.0
2017-03-23 13:00:00,33.7,33.7,33.55,33.55,217987.0,30.2009,30.2009,30.0665,30.0665,217987.0
2017-03-23 13:30:00,33.56,33.65,33.56,33.62,152579.0,30.0755,30.1561,30.0755,30.1292,152579.0
2017-03-23 14:00:00,33.63,33.64,33.57,33.58,142999.0,30.1382,30.1472,30.0844,30.0934,142999.0
2017-03-23 14:30:00,33.57,33.66,33.55,33.61,159613.0,30.0844,30.1651,30.0665,30.1203,159613.0
2017-03-23 15:00:00,33.61,33.62,33.47,33.51,328138.0,30.1203,30.1292,29.9948,30.0307,328138.0
2017-03-23 15:30:00,33.51,33.54,33.45,33.52,765170.0,30.0307,30.0575,29.9769,30.0396,765170.0
2017-03-24 09:30:00,33.66,33.67,33.5,33.63,285602.0,30.1651,30.174,30.0217,30.1382,285602.0
2017-03-24 10:00:00,33.63,33.67,33.56,33.62,169083.0,30.1382,30.174,30.0755,30.1292,169083.0
2017-03-24 10:30:00,33.63,33.67,33.54,33.57,218975.0,30.1382,30.174,30.0575,30.0844,218975.0
2017-03-24 11:00:00,33.57,33.63,33.55,33.56,180583.0,30.0844,30.1382,30.0665,30.0755,180583.0
2017-03-24 11:30:00,33.56,33.58,33.53,33.55,151275.0,30.0755,30.0934,30.0486,30.0665,151275.0
2017-03-24 12:00:00,33.55,33.58,33.45,33.51,221013.0,30.0665,30.0934,29.9769,30.0307,221013.0
2017-03-24 12:30:00,33.52,33.55,33.48,33.52,182249.0,30.0396,30.0665,30.0038,30.0396,182249.0
2017-03-24 13:00:00,33.52,33.54,33.48,33.52,164022.0,30.0396,30.0575,30.0038,30.0396,164022.0
2017-03-24 13:30:00,33.52,33.53,33.42,33.43,159569.0,30.0396,30.0486,29.95,29.959,159569.0
2017-03-24 14:00:00,33.44,33.46,33.38,33.39,178814.0,29.9679,29.9859,29.9142,29.9231,178814.0
2017-03-24 14:30:00,33.39,33.41,33.27,33.28,222813.0,29.9231,29.941,29.8156,29.8245,222813.0
2017-03-24 15:00:00,33.29,33.38,33.21,33.36,412855.0,29.8335,29.9142,29.7618,29.8962,412855.0
2017-03-24 15:30:00,33.37,33.52,33.35,33.41,923709.0,29.9052,30.0396,29.8873,29.941,923709.0
2017-03-27 09:30:00,33.16,33.22,32.84,33.05,535212.0,29.717,29.7708,29.4302,29.6184,535212.0
2017-03-27 10:00:00,33.05,33.21,33.02,33.16,317673.0,29.6184,29.7618,29.5915,29.717,317673.0
2017-03-27 10:30:00,33.16,33.33,33.14,33.31,424703.0,29.717,29.8693,29.6991,29.8514,424703.0
2017-03-27 11:00:00,33.32,33.33,33.24,33.32,266161.0,29.8604,29.8693,29.7887,29.8604,266161.0
2017-03-27 11:30:00,33.32,33.36,33.25,33.29,225506.0,29.8604,29.8962,29.7977,29.8335,225506.0
2017-03-27 12:00:00,33.29,33.33,33.28,33.3,192810.0,29.8335,29.8693,29.8245,29.8425,192810.0
2017-03-27 12:30:00,33.3,33.46,33.29,33.43,195502.0,29.8425,29.9859,29.8335,29.959,195502.0
2017-03-27 13:00:00,33.43,33.49,33.42,33.45,140428.0,29.959,30.0127,29.95,29.9769,140428.0
2017-03-27 13:30:00,33.44,33.45,33.39,33.45,133564.0,29.9679,29.9769,29.9231,29.9769,133564.0
2017-03-27 14:00:00,33.44,33.48,33.4,33.43,235150.0,29.9679,30.0038,29.9321,29.959,235150.0
2017-03-27 14:30:00,33.43,33.48,33.41,33.47,182307.0,29.959,30.0038,29.941,29.9948,182307.0
2017-03-27 15:00:00,33.47,33.49,33.44,33.47,455348.0,29.9948,30.0127,29.9679,29.9948,455348.0
2017-03-27 15:30:00,33.47,33.49,33.41,33.43,910323.0,29.9948,30.0127,29.941,29.959,910323.0
2017-03-28 09:30:00,33.38,33.53,33.3,33.31,314516.0,29.9142,30.0486,29.8425,29.8514,314516.0
2017-03-28 10:00:00,33.32,33.45,33.31,33.38,220970.0,29.8604,29.9769,29.8514,29.9142,220970.0
2017-03-28 10:30:00,33.38,33.42,33.3,33.42,229046.0,29.9142,29.95,29.8425,29.95,229046.0
2017-03-28 11:00:00,33.43,33.48,33.39,33.45,201888.0,29.959,30.0038,29.9231,29.9769,201888.0
2017-03-28 11:30:00,33.45,33.5,33.41,33.48,181072.0,29.9769,30.0217,29.941,30.0038,181072.0
2017-03-28 12:00:00,33.47,33.52,33.46,33.47,143563.0,29.9948,30.0396,29.9859,29.9948,143563.0
2017-03-28 12:30:00,33.47,33.48,33.42,33.42,178501.0,29.9948,30.0038,29.95,29.95,178501.0
2017-03-28 13:00:00,33.43,33.46,33.4,33.44,217395.0,29.959,29.9859,29.9321,29.9679,217395.0
2017-03-28 13:30:00,33.44,33.44,33.37,33.42,366800.0,29.9679,29.9679,29.9052,29.95,366800.0
2017-03-28 14:00:00,33.41,33.47,33.39,33.45,326570.0,29.941,29.9948,29.9231,29.9769,326570.0
2017-03-28 14:30:00,33.44,33.6,33.42,33.59,545538.0,29.9679,30.1113,29.95,30.1024,545538.0
2017-03-28 15:00:00,33.59,33.65,33.57,33.62,268462.0,30.1024,30.1561,30.0844,30.1292,268462.0
2017-03-28 15:30:00,33.62,33.66,33.53,33.54,616816.0,30.1292,30.1651,30.0486,30.0575,616816.0
2017-03-29 09:30:00,33.62,33.66,33.44,33.55,641287.0,30.1292,30.1651,29.9679,30.0665,641287.0
2017-03-29 10:00:00,33.55,33.72,33.53,33.72,518825.0,30.0665,30.2189,30.0486,30.2189,518825.0
2017-03-29 10:30:00,33.72,33.78,33.64,33.69,590863.0,30.2189,30.2726,30.1472,30.192,590863.0
2017-03-29 11:00:00,33.68,33.71,33.62,33.64,249344.0,30.183,30.2099,30.1292,30.1472,249344.0
2017-03-29 11:30:00,33.64,33.66,33.55,33.57,326489.0,30.1472,30.1651,30.0665,30.0844,326489.0
2017-03-29 12:00:00,33.57,33.57,33.49,33.51,501821.0,30.0844,30.0844,30.0127,30.0307,501821.0
2017-03-29 12:30:00,33.51,33.54,33.46,33.47,257194.0,30.0307,30.0575,29.9859,29.9948,257194.0
2017-03-29 13:00:00,33.47,33.47,33.44,33.44,244655.0,29.9948,29.9948,29.9679,29.9679,244655.0
2017-03-29 13:30:00,33.45,33.55,33.43,33.52,404372.0,29.9769,30.0665,29.959,30.0396,404372.0
2017-03-29 14:00:00,33.52,33.61,33.51,33.58,331286.0,30.0396,30.1203,30.0307,30.0934,331286.0
2017-03-29 14:30:00,33.57,33.7,33.56,33.64,722616.0,30.0844,30.2009,30.0755,30.1472,722616.0
2017-03-29 15:00:00,33.64,33.73,33.63,33.7,590241.0,30.1472,30.2278,30.1382,30.2009,590241.0
2017-03-29 15:30:00,33.69,33.74,33.62,33.65,1117219.0,30.192,30.2368,30.1292,30.1561,1117219.0
2017-03-30 09:30:00,33.61,33.72,33.56,33.63,720362.0,30.1203,30.2189,30.0755,30.1382,720362.0
2017-03-30 10:00:00,33.64,33.76,33.62,33.7,276717.0,30.1472,30.2547,30.1292,30.2009,276717.0
2017-03-30 10:30:00,33.7,33.75,33.66,33.71,263247.0,30.2009,30.2457,30.1651,30.2099,263247.0
2017-03-30 11:00:00,33.71,33.72,33.64,33.7,158788.0,30.2099,30.2189,30.1472,30.2009,158788.0
2017-03-30 11:30:00,33.7,33.73,33.59,33.59,199048.0,30.2009,30.2278,30.1024,30.1024,199048.0
2017-03-30 12:00:00,33.59,33.61,33.57,33.59,278698.0,30.1024,30.1203,30.0844,30.1024,278698.0
2017-03-30 12:30:00,33.6,33.6,33.54,33.57,258559.0,30.1113,30.1113,30.0575,30.0844,258559.0
2017-03-30 13:00:00,33.57,33.62,33.56,33.6,93538.0,30.0844,30.1292,30.0755,30.1113,93538.0
2017-03-30 13:30:00,33.61,33.67,33.6,33.65,311368.0,30.1203,30.174,30.1113,30.1561,311368.0
2017-03-30 14:00:00,33.66,33.79,33.65,33.77,364741.0,30.1651,30.2816,30.1561,30.2637,364741.0
2017-03-30 14:30:00,33.77,33.8,33.7,33.7,246124.0,30.2637,30.2905,30.2009,30.2009,246124.0
2017-03-30 15:00:00,33.7,33.76,33.69,33.69,480702.0,30.2009,30.2547,30.192,30.192,480702.0
2017-03-30 15:30:00,33.7,33.71,33.65,33.7,629469.0,30.2009,30.2099,30.1561,30.2009,629469.0
2017-03-31 09:30:00,33.5,33.75,33.45,33.72,530114.0,30.0217,30.2457,29.9769,30.2189,530114.0
2017-03-31 10:00:00,33.73,33.89,33.73,33.86,406343.0,30.2278,30.3712,30.2278,30.3443,406343.0
2017-03-31 10:30:00,33.86,33.94,33.85,33.9,417206.0,30.3443,30.416,30.3354,30.3802,417206.0
2017-03-31 11:00:00,33.89,33.95,33.84,33.86,1002732.0,30.3712,30.425,30.3264,30.3443,1002732.0
2017-03-31 11:30:00,33.86,33.88,33.78,33.78,261102.0,30.3443,30.3622,30.2726,30.2726,261102.0
2017-03-31 12:00:00,33.78,33.81,33.76,33.76,499715.0,30.2726,30.2995,30.2547,30.2547,499715.0
2017-03-31 12:30:00,33.76,33.78,33.68,33.68,222833.0,30.2547,30.2726,30.183,30.183,222833.0
2017-03-31 13:00:00,33.69,33.71,33.66,33.68,243805.0,30.192,30.2099,30.1651,30.183,243805.0
2017-03-31 13:30:00,33.67,33.7,33.62,33.63,257894.0,30.174,30.2009,30.1292,30.1382,257894.0
2017-03-31 14:00:00,33.63,33.65,33.56,33.58,257433.0,30.1382,30.1561,30.0755,30.0934,257433.0
2017-03-31 14:30:00,33.58,33.6,33.54,33.55,285862.0,30.0934,30.1113,30.0575,30.0665,285862.0
2017-03-31 15:00:00,33.55,33.63,33.55,33.56,520326.0,30.0665,30.1382,30.0665,30.0755,520326.0
2017-03-31 15:30:00,33.57,33.64,33.54,33.55,1678608.0,30.0844,30.1472,30.0575,30.0665,1678608.0
2017-04-03 09:30:00,33.37,33.91,33.32,33.81,949745.0,29.9052,30.3891,29.8604,30.2995,949745.0
2017-04-03 10:00:00,33.8,33.84,33.53,33.54,637330.0,30.2905,30.3264,30.0486,30.0575,637330.0
2017-04-03 10:30:00,33.54,33.65,33.49,33.5,263427.0,30.0575,30.1561,30.0127,30.0217,263427.0
2017-04-03 11:00:00,33.49,33.7,33.35,33.7,642769.0,30.0127,30.2009,29.8873,30.2009,642769.0
2017-04-03 11:30:00,33.7,33.76,33.55,33.66,555764.0,30.2009,30.2547,30.0665,30.1651,555764.0
2017-04-03 12:00:00,33.65,33.66,33.52,33.54,1124697.0,30.1561,30.1651,30.0396,30.0575,1124697.0
2017-04-03 12:30:00,33.54,33.61,33.5,33.6,691332.0,30.0575,30.1203,30.0217,30.1113,691332.0
2017-04-03 13:00:00,33.6,33.61,33.41,33.48,471740.0,30.1113,30.1203,29.941,30.0038,471740.0
2017-04-03 13:30:00,33.48,33.49,33.37,33.4,481774.0,30.0038,30.0127,29.9052,29.9321,481774.0
2017-04-03 14:00:00,33.4,33.47,33.36,33.45,364849.0,29.9321,29.9948,29.8962,29.9769,364849.0
2017-04-03 14:30:00,33.45,33.71,33.44,33.62,721914.0,29.9769,30.2099,29.9679,30.1292,721914.0
2017-04-03 15:00:00,33.62,33.86,33.62,33.86,773720.0,30.1292,30.3443,30.1292,30.3443,773720.0
2017-04-03 15:30:00,33.86,33.88,33.74,33.76,963639.0,30.3443,30.3622,30.2368,30.2547,963639.0
2017-04-04 09:30:00,33.76,33.94,33.7,33.78,327689.0,30.2547,30.416,30.2009,30.2726,327689.0
2017-04-04 10:00:00,33.79,33.85,33.73,33.73,351252.0,30.2816,30.3354,30.2278,30.2278,351252.0
2017-04-04 10:30:00,33.73,33.78,33.67,33.72,287517.0,30.2278,30.2726,30.174,30.2189,287517.0
2017-04-04 11:00:00,33.71,33.88,33.7,33.84,321489.0,30.2099,30.3622,30.2009,30.3264,321489.0
2017-04-04 11:30:00,33.83,33.97,33.8,33.96,424349.0,30.3174,30.4429,30.2905,30.4339,424349.0
2017-04-04 12:00:00,33.95,33.96,33.87,33.95,308871.0,30.425,30.4339,30.3533,30.425,308871.0
2017-04-04 12:30:00,33.95,34.03,33.91,33.94,606106.0,30.425,30.4967,30.3891,30.416,606106.0
2017-04-04 13:00:00,33.94,34.12,33.91,34.04,508777.0,30.416,30.5773,30.3891,30.5056,508777.0
2017-04-04 13:30:00,34.05,34.16,34.04,34.16,675707.0,30.5146,30.6132,30.5056,30.6132,675707.0
2017-04-04 14:00:00,34.16,34.26,34.15,34.2,507384.0,30.6132,30.7028,30.6042,30.649,507384.0
2017-04-04 14:30:00,34.2,34.21,34.09,34.09,724574.0,30.649,30.658,30.5504,30.5504,724574.0
2017-04-04 15:00:00,34.09,34.17,34.08,34.14,649154.0,30.5504,30.6221,30.5415,30.5952,649154.0
2017-04-04 15:30:00,34.14,34.19,34.1,34.15,1379298.0,30.5952,30.6401,30.5594,30.6042,1379298.0
2017-04-05 09:30:00,34.22,34.74,34.07,34.7,1925889.0,30.6669,31.1329,30.5325,31.0971,1925889.0
2017-04-05 10:00:00,34.7,34.71,34.48,34.53,853543.0,31.0971,31.1061,30.8999,30.9448,853543.0
2017-04-05 10:30:00,34.53,34.56,34.38,34.39,685455.0,30.9448,30.9716,30.8103,30.8193,685455.0
2017-04-05 11:00:00,34.4,34.43,34.24,34.24,711774.0,30.8283,30.8551,30.6849,30.6849,711774.0
2017-04-05 11:30:00,34.25,34.34,34.21,34.22,584292.0,30.6938,30.7745,30.658,30.6669,584292.0
2017-04-05 12:00:00,34.22,34.33,34.18,34.32,401656.0,30.6669,30.7655,30.6311,30.7566,401656.0
2017-04-05 12:30:00,34.32,34.36,34.25,34.36,643275.0,30.7566,30.7924,30.6938,30.7924,643275.0
2017-04-05 13:00:00,34.36,34.46,34.34,34.41,525481.0,30.7924,30.882,30.7745,30.8372,525481.0
2017-04-05 13:30:00,34.41,34.42,34.33,34.38,330555.0,30.8372,30.8462,30.7655,30.8103,330555.0
2017-04-05 14:00:00,34.38,34.44,34.31,34.36,535222.0,30.8103,30.8641,30.7476,30.7924,535222.0
2017-04-05 14:30:00,34.36,34.38,34.12,34.15,647784.0,30.7924,30.8103,30.5773,30.6042,647784.0
2017-04-05 15:00:00,34.14,34.21,33.86,33.95,678647.0,30.5952,30.658,30.3443,30.425,678647.0
2017-04-05 15:30:00,33.94,33.97,33.78,33.81,1619525.0,30.416,30.4429,30.2726,30.2995,1619525.0
2017-04-06 09:30:00,34.01,34.32,33.84,34.29,1903470.0,30.4787,30.7566,30.3264,30.7297,1903470.0
2017-04-06 10:00:00,34.28,34.28,33.95,34.05,1055583.0,30.7207,30.7207,30.425,30.5146,1055583.0
2017-04-06 10:30:00,34.06,34.1,33.92,34.01,365484.0,30.5236,30.5594,30.3981,30.4787,365484.0
2017-04-06 11:00:00,34.02,34.06,33.94,34.05,221786.0,30.4877,30.5236,30.416,30.5146,221786.0
2017-04-06 11:30:00,34.06,34.06,33.98,34.0,243307.0,30.5236,30.5236,30.4519,30.4698,243307.0
2017-04-06 12:00:00,34.01,34.04,33.96,33.99,181783.0,30.4787,30.5056,30.4339,30.4608,181783.0
2017-04-06 12:30:00,33.99,34.04,33.98,34.01,247791.0,30.4608,30.5056,30.4519,30.4787,247791.0
2017-04-06 13:00:00,34.01,34.07,33.99,34.06,190742.0,30.4787,30.5325,30.4608,30.5236,190742.0
2017-04-06 13:30:00,34.06,34.07,34.0,34.02,233952.0,30.5236,30.5325,30.4698,30.4877,233952.0
2017-04-06 14:00:00,34.02,34.03,33.94,33.94,290856.0,30.4877,30.4967,30.416,30.416,290856.0
2017-04-06 14:30:00,33.94,34.03,33.93,34.01,740344.0,30.416,30.4967,30.4071,30.4787,740344.0
2017-04-06 15:00:00,34.0,34.08,33.98,34.05,536590.0,30.4698,30.5415,30.4519,30.5146,536590.0
2017-04-06 15:30:00,34.05,34.17,34.04,34.17,1701237.0,30.5146,30.6221,30.5056,30.6221,1701237.0
2017-04-07 09:30:00,34.11,34.22,33.92,33.96,836246.0,30.5684,30.6669,30.3981,30.4339,836246.0
2017-04-07 10:00:00,33.96,34.05,33.84,34.03,753920.0,30.4339,30.5146,30.3264,30.4967,753920.0
2017-04-07 10:30:00,34.03,34.04,33.95,34.0,394717.0,30.4967,30.5056,30.425,30.4698,394717.0
2017-04-07 11:00:00,34.0,34.02,33.89,33.93,277322.0,30.4698,30.4877,30.3712,30.4071,277322.0
2017-04-07 11:30:00,33.94,33.94,33.81,33.81,278828.0,30.416,30.416,30.2995,30.2995,278828.0
2017-04-07 12:00:00,33.81,33.89,33.8,33.89,363068.0,30.2995,30.3712,30.2905,30.3712,363068.0
2017-04-07 12:30:00,33.88,33.94,33.87,33.94,236701.0,30.3622,30.416,30.3533,30.416,236701.0
2017-04-07 13:00:00,33.93,33.94,33.87,33.93,268819.0,30.4071,30.416,30.3533,30.4071,268819.0
2017-04-07 13:30:00,33.93,33.97,33.88,33.94,350555.0,30.4071,30.4429,30.3622,30.416,350555.0
2017-04-07 14:00:00,33.94,34.02,33.93,34.01,252326.0,30.416,30.4877,30.4071,30.4787,252326.0
2017-04-07 14:30:00,34.0,34.03,33.97,33.98,314913.0,30.4698,30.4967,30.4429,30.4519,314913.0
2017-04-07 15:00:00,33.98,34.01,33.94,33.95,306118.0,30.4519,30.4787,30.416,30.425,306118.0
2017-04-07 15:30:00,33.95,33.98,33.9,33.91,1040851.0,30.425,30.4519,30.3802,30.3891,1040851.0
2017-04-10 09:30:00,34.0,34.23,33.94,34.2,637013.0,30.4698,30.6759,30.416,30.649,637013.0
2017-04-10 10:00:00,34.2,34.25,34.11,34.22,619070.0,30.649,30.6938,30.5684,30.6669,619070.0
2017-04-10 10:30:00,34.22,34.36,34.21,34.25,684290.0,30.6669,30.7924,30.658,30.6938,684290.0
2017-04-10 11:00:00,34.25,34.26,34.12,34.13,266191.0,30.6938,30.7028,30.5773,30.5863,266191.0
2017-04-10 11:30:00,34.13,34.14,33.97,34.11,355438.0,30.5863,30.5952,30.4429,30.5684,355438.0
2017-04-10 12:00:00,34.12,34.12,33.94,33.96,218957.0,30.5773,30.5773,30.416,30.4339,218957.0
2017-04-10 12:30:00,33.96,34.12,33.93,34.12,273157.0,30.4339,30.5773,30.4071,30.5773,273157.0
2017-04-10 13:00:00,34.12,34.14,34.07,34.11,262660.0,30.5773,30.5952,30.5325,30.5684,262660.0
2017-04-10 13:30:00,34.11,34.18,34.09,34.16,255352.0,30.5684,30.6311,30.5504,30.6132,255352.0
2017-04-10 14:00:00,34.16,34.19,34.09,34.13,233544.0,30.6132,30.6401,30.5504,30.5863,233544.0
2017-04-10 14:30:00,34.13,34.22,34.11,34.19,298424.0,30.5863,30.6669,30.5684,30.6401,298424.0
2017-04-10 15:00:00,34.18,34.2,34.09,34.12,317693.0,30.6311,30.649,30.5504,30.5773,317693.0
2017-04-10 15:30:00,34.12,34.14,34.05,34.06,760024.0,30.5773,30.5952,30.5146,30.5236,760024.0
2017-04-11 09:30:00,34.09,34.14,33.72,33.91,785214.0,30.5504,30.5952,30.2189,30.3891,785214.0
2017-04-11 10:00:00,33.92,34.06,33.88,33.96,334498.0,30.3981,30.5236,30.3622,30.4339,334498.0
2017-04-11 10:30:00,33.95,34.03,33.88,33.91,510122.0,30.425,30.4967,30.3622,30.3891,510122.0
2017-04-11 11:00:00,33.91,33.92,33.8,33.84,317067.0,30.3891,30.3981,30.2905,30.3264,317067.0
2017-04-11 11:30:00,33.84,33.98,33.83,33.97,167948.0,30.3264,30.4519,30.3174,30.4429,167948.0
2017-04-11 12:00:00,33.98,34.05,33.91,34.05,160268.0,30.4519,30.5146,30.3891,30.5146,160268.0
2017-04-11 12:30:00,34.04,34.08,34.01,34.06,125754.0,30.5056,30.5415,30.4787,30.5236,125754.0
2017-04-11 13:00:00,34.06,34.13,34.03,34.07,94282.0,30.5236,30.5863,30.4967,30.5325,94282.0
2017-04-11 13:30:00,34.07,34.08,34.0,34.02,119460.0,30.5325,30.5415,30.4698,30.4877,119460.0
2017-04-11 14:00:00,34.02,34.05,33.99,34.04,176143.0,30.4877,30.5146,30.4608,30.5056,176143.0
2017-04-11 14:30:00,34.03,34.14,34.02,34.09,253560.0,30.4967,30.5952,30.4877,30.5504,253560.0
2017-04-11 15:00:00,34.1,34.12,34.01,34.04,243827.0,30.5594,30.5773,30.4787,30.5056,243827.0
2017-04-11 15:30:00,34.03,34.07,33.94,34.0,1109504.0,30.4967,30.5325,30.416,30.4698,1109504.0
2017-04-12 09:30:00,33.88,34.47,33.88,34.38,1667948.0,30.3622,30.891,30.3622,30.8103,1667948.0
2017-04-12 10:00:00,34.39,34.63,34.35,34.38,2009696.0,30.8193,31.0344,30.7834,30.8103,2009696.0
2017-04-12 10:30:00,34.38,34.47,34.33,34.35,678592.0,30.8103,30.891,30.7655,30.7834,678592.0
2017-04-12 11:00:00,34.35,34.36,34.15,34.2,560206.0,30.7834,30.7924,30.6042,30.649,560206.0
2017-04-12 11:30:00,34.19,34.21,34.09,34.19,357873.0,30.6401,30.658,30.5504,30.6401,357873.0
2017-04-12 12:00:00,34.19,34.2,34.11,34.15,497886.0,30.6401,30.649,30.5684,30.6042,497886.0
2017-04-12 12:30:00,34.14,34.32,34.13,34.32,929252.0,30.5952,30.7566,30.5863,30.7566,929252.0
2017-04-12 13:00:00,34.31,34.36,34.27,34.3,333403.0,30.7476,30.7924,30.7117,30.7386,333403.0
2017-04-12 13:30:00,34.3,34.36,34.27,34.33,309115.0,30.7386,30.7924,30.7117,30.7655,309115.0
2017-04-12 14:00:00,34.33,34.34,34.24,34.24,291072.0,30.7655,30.7745,30.6849,30.6849,291072.0
2017-04-12 14:30:00,34.24,34.31,34.21,34.26,384783.0,30.6849,30.7476,30.658,30.7028,384783.0
2017-04-12 15:00:00,34.26,34.32,34.18,34.24,481111.0,30.7028,30.7566,30.6311,30.6849,481111.0
2017-04-12 15:30:00,34.25,34.3,34.2,34.27,1001913.0,30.6938,30.7386,30.649,30.7117,1001913.0
2017-04-13 09:30:00,34.2,34.43,34.1,34.41,853195.0,30.649,30.8551,30.5594,30.8372,853195.0
2017-04-13 10:00:00,34.42,34.7,34.4,34.59,736142.0,30.8462,31.0971,30.8283,30.9985,736142.0
2017-04-13 10:30:00,34.58,34.65,34.51,34.57,503677.0,30.9896,31.0523,30.9268,30.9806,503677.0
2017-04-13 11:00:00,34.57,34.65,34.55,34.57,360872.0,30.9806,31.0523,30.9627,30.9806,360872.0
2017-04-13 11:30:00,34.58,34.62,34.54,34.61,268133.0,30.9896,31.0254,30.9537,31.0164,268133.0
2017-04-13 12:00:00,34.61,34.62,34.47,34.49,281479.0,31.0164,31.0254,30.891,30.9089,281479.0
2017-04-13 12:30:00,34.49,34.56,34.46,34.55,371617.0,30.9089,30.9716,30.882,30.9627,371617.0
2017-04-13 13:00:00,34.55,34.55,34.38,34.44,436841.0,30.9627,30.9627,30.8103,30.8641,436841.0
2017-04-13 13:30:00,34.43,34.48,34.38,34.38,351705.0,30.8551,30.8999,30.8103,30.8103,351705.0
2017-04-13 14:00:00,34.38,34.47,34.37,34.44,490611.0,30.8103,30.891,30.8014,30.8641,490611.0
2017-04-13 14:30:00,34.44,34.45,34.38,34.43,326294.0,30.8641,30.8731,30.8103,30.8551,326294.0
2017-04-13 15:00:00,34.42,34.49,34.42,34.45,424123.0,30.8462,30.9089,30.8462,30.8731,424123.0
2017-04-13 15:30:00,34.45,34.46,34.33,34.34,1405583.0,30.8731,30.882,30.7655,30.7745,1405583.0
2017-04-17 09:30:00,34.35,34.4,34.1,34.18,1011953.0,30.7834,30.8283,30.5594,30.6311,1011953.0
2017-04-17 10:00:00,34.18,34.24,34.1,34.11,602375.0,30.6311,30.6849,30.5594,30.5684,602375.0
2017-04-17 10:30:00,34.11,34.18,34.09,34.14,572939.0,30.5684,30.6311,30.5504,30.5952,572939.0
2017-04-17 11:00:00,34.14,34.37,34.12,34.34,372986.0,30.5952,30.8014,30.5773,30.7745,372986.0
2017-04-17 11:30:00,34.34,34.35,34.16,34.18,381028.0,30.7745,30.7834,30.6132,30.6311,381028.0
2017-04-17 12:00:00,34.19,34.32,34.18,34.27,209580.0,30.6401,30.7566,30.6311,30.7117,209580.0
2017-04-17 12:30:00,34.27,34.27,34.22,34.24,198081.0,30.7117,30.7117,30.6669,30.6849,198081.0
2017-04-17 13:00:00,34.24,34.28,34.22,34.24,291467.0,30.6849,30.7207,30.6669,30.6849,291467.0
2017-04-17 13:30:00,34.24,34.25,34.2,34.25,171282.0,30.6849,30.6938,30.649,30.6938,171282.0
2017-04-17 14:00:00,34.25,34.25,34.18,34.2,230884.0,30.6938,30.6938,30.6311,30.649,230884.0
2017-04-17 14:30:00,34.2,34.32,34.2,34.25,732613.0,30.649,30.7566,30.649,30.6938,732613.0
2017-04-17 15:00:00,34.25,34.4,34.21,34.36,405978.0,30.6938,30.8283,30.658,30.7924,405978.0
2017-04-17 15:30:00,34.36,34.44,34.33,34.44,865921.0,30.7924,30.8641,30.7655,30.8641,865921.0
2017-04-18 09:30:00,34.11,34.37,33.81,34.22,1297597.0,30.5684,30.8014,30.2995,30.6669,1297597.0
2017-04-18 10:00:00,34.22,34.28,33.98,34.04,615855.0,30.6669,30.7207,30.4519,30.5056,615855.0
2017-04-18 10:30:00,34.04,34.19,34.02,34.19,436929.0,30.5056,30.6401,30.4877,30.6401,436929.0
2017-04-18 11:00:00,34.19,34.23,34.13,34.15,340451.0,30.6401,30.6759,30.5863,30.6042,340451.0
2017-04-18 11:30:00,34.15,34.17,33.97,34.05,525921.0,30.6042,30.6221,30.4429,30.5146,525921.0
2017-04-18 12:00:00,34.05,34.12,34.01,34.03,292447.0,30.5146,30.5773,30.4787,30.4967,292447.0
2017-04-18 12:30:00,34.04,34.08,33.98,33.99,291087.0,30.5056,30.5415,30.4519,30.4608,291087.0
2017-04-18 13:00:00,34.0,34.04,33.98,33.98,233910.0,30.4698,30.5056,30.4519,30.4519,233910.0
2017-04-18 13:30:00,33.98,34.08,33.98,34.06,239058.0,30.4519,30.5415,30.4519,30.5236,239058.0
2017-04-18 14:00:00,34.06,34.12,34.05,34.12,254167.0,30.5236,30.5773,30.5146,30.5773,254167.0
2017-04-18 14:30:00,34.11,34.16,34.06,34.08,304347.0,30.5684,30.6132,30.5236,30.5415,304347.0
2017-04-18 15:00:00,34.08,34.08,34.0,34.01,431776.0,30.5415,30.5415,30.4698,30.4787,431776.0
2017-04-18 15:30:00,34.01,34.09,34.0,34.02,1309225.0,30.4787,30.5504,30.4698,30.4877,1309225.0
2017-04-19 09:30:00,34.2,34.29,34.05,34.25,771843.0,30.649,30.7297,30.5146,30.6938,771843.0
2017-04-19 10:00:00,34.24,34.34,34.09,34.15,668290.0,30.6849,30.7745,30.5504,30.6042,668290.0
2017-04-19 10:30:00,34.15,34.23,34.13,34.18,519638.0,30.6042,30.6759,30.5863,30.6311,519638.0
2017-04-19 11:00:00,34.18,34.23,34.14,34.23,426612.0,30.6311,30.6759,30.5952,30.6759,426612.0
2017-04-19 11:30:00,34.23,34.3,34.19,34.23,496321.0,30.6759,30.7386,30.6401,30.6759,496321.0
2017-04-19 12:00:00,34.24,34.27,34.1,34.13,683748.0,30.6849,30.7117,30.5594,30.5863,683748.0
2017-04-19 12:30:00,34.12,34.2,34.05,34.19,659415.0,30.5773,30.649,30.5146,30.6401,659415.0
2017-04-19 13:00:00,34.19,34.2,34.1,34.15,444714.0,30.6401,30.649,30.5594,30.6042,444714.0
2017-04-19 13:30:00,34.15,34.17,34.07,34.08,571715.0,30.6042,30.6221,30.5325,30.5415,571715.0
2017-04-19 14:00:00,34.08,34.14,34.03,34.13,977278.0,30.5415,30.5952,30.4967,30.5863,977278.0
2017-04-19 14:30:00,34.12,34.17,33.97,34.03,1067957.0,30.5773,30.6221,30.4429,30.4967,1067957.0
2017-04-19 15:00:00,34.03,34.06,33.83,33.93,1258875.0,30.4967,30.5236,30.3174,30.4071,1258875.0
2017-04-19 15:30:00,33.93,33.96,33.78,33.85,3124708.0,30.4071,30.4339,30.2726,30.3354,3124708.0
2017-04-20 09:30:00,32.86,32.99,32.32,32.54,5481063.0,29.4481,29.5647,28.9642,29.1614,5481063.0
2017-04-20 10:00:00,32.54,32.98,32.5,32.91,2868652.0,29.1614,29.5557,29.1255,29.493,2868652.0
2017-04-20 10:30:00,32.91,32.92,32.64,32.69,1316880.0,29.493,29.5019,29.251,29.2958,1316880.0
2017-04-20 11:00:00,32.69,32.75,32.57,32.73,1862360.0,29.2958,29.3496,29.1883,29.3316,1862360.0
2017-04-20 11:30:00,32.73,32.97,32.69,32.96,866991.0,29.3316,29.5467,29.2958,29.5378,866991.0
2017-04-20 12:00:00,32.95,33.04,32.89,32.95,1231915.0,29.5288,29.6095,29.475,29.5288,1231915.0
2017-04-20 12:30:00,32.95,33.03,32.79,32.8,853093.0,29.5288,29.6005,29.3854,29.3944,853093.0
2017-04-20 13:00:00,32.8,32.89,32.77,32.8,1255360.0,29.3944,29.475,29.3675,29.3944,1255360.0
2017-04-20 13:30:00,32.81,32.84,32.66,32.77,1009537.0,29.4033,29.4302,29.2689,29.3675,1009537.0
2017-04-20 14:00:00,32.77,32.84,32.7,32.72,1432860.0,29.3675,29.4302,29.3048,29.3227,1432860.0
2017-04-20 14:30:00,32.72,32.77,32.67,32.72,1328782.0,29.3227,29.3675,29.2779,29.3227,1328782.0
2017-04-20 15:00:00,32.71,32.72,32.5,32.62,1567137.0,29.3137,29.3227,29.1255,29.2331,1567137.0
2017-04-20 15:30:00,32.61,32.62,32.49,32.53,4842443.0,29.2241,29.2331,29.1166,29.1524,4842443.0
2017-04-21 09:30:00,32.69,32.69,32.11,32.4,2076642.0,29.2958,29.2958,28.776,29.0359,2076642.0
2017-04-21 10:00:00,32.4,32.49,32.29,32.31,1094989.0,29.0359,29.1166,28.9373,28.9553,1094989.0
2017-04-21 10:30:00,32.32,32.33,32.14,32.14,1049330.0,28.9642,28.9732,28.8029,28.8029,1049330.0
2017-04-21 11:00:00,32.15,32.22,32.12,32.18,734292.0,28.8119,28.8746,28.785,28.8388,734292.0
2017-04-21 11:30:00,32.18,32.3,32.17,32.26,758287.0,28.8388,28.9463,28.8298,28.9104,758287.0
2017-04-21 12:00:00,32.26,32.28,32.05,32.08,677499.0,28.9104,28.9284,28.7223,28.7491,677499.0
2017-04-21 12:30:00,32.09,32.11,32.04,32.05,459713.0,28.7581,28.776,28.7133,28.7223,459713.0
2017-04-21 13:00:00,32.05,32.09,31.94,31.98,962434.0,28.7223,28.7581,28.6237,28.6595,962434.0
2017-04-21 13:30:00,31.98,32.15,31.95,32.06,1026872.0,28.6595,28.8119,28.6326,28.7312,1026872.0
2017-04-21 14:00:00,32.06,32.07,32.01,32.03,659032.0,28.7312,28.7402,28.6864,28.7043,659032.0
2017-04-21 14:30:00,32.03,32.09,32.0,32.09,896154.0,28.7043,28.7581,28.6774,28.7581,896154.0
2017-04-21 15:00:00,32.09,32.14,32.05,32.13,678780.0,28.7581,28.8029,28.7223,28.7939,678780.0
2017-04-21 15:30:00,32.13,32.22,32.11,32.18,2084303.0,28.7939,28.8746,28.776,28.8388,2084303.0
2017-04-24 09:30:00,32.23,32.56,32.2,32.34,1589883.0,28.8836,29.1793,28.8567,28.9821,1589883.0
2017-04-24 10:00:00,32.34,32.37,32.19,32.31,2358093.0,28.9821,29.009,28.8477,28.9553,2358093.0
2017-04-24 10:30:00,32.31,32.33,32.11,32.12,1213419.0,28.9553,28.9732,28.776,28.785,1213419.0
2017-04-24 11:00:00,32.12,32.12,31.98,32.03,1004859.0,28.785,28.785,28.6595,28.7043,1004859.0
2017-04-24 11:30:00,32.03,32.12,32.01,32.1,634027.0,28.7043,28.785,28.6864,28.7671,634027.0
2017-04-24 12:00:00,32.11,32.15,32.03,32.03,564474.0,28.776,28.8119,28.7043,28.7043,564474.0
2017-04-24 12:30:00,32.04,32.06,31.96,31.98,554703.0,28.7133,28.7312,28.6416,28.6595,554703.0
2017-04-24 13:00:00,31.98,31.99,31.9,31.92,741977.0,28.6595,28.6685,28.5878,28.6057,741977.0
2017-04-24 13:30:00,31.92,32.02,31.91,31.99,669066.0,28.6057,28.6954,28.5968,28.6685,669066.0
2017-04-24 14:00:00,31.99,32.01,31.89,31.89,1028095.0,28.6685,28.6864,28.5789,28.5789,1028095.0
2017-04-24 14:30:00,31.89,31.99,31.89,31.97,780710.0,28.5789,28.6685,28.5789,28.6506,780710.0
2017-04-24 15:00:00,31.97,32.09,31.97,31.99,1033773.0,28.6506,28.7581,28.6506,28.6685,1033773.0
2017-04-24 15:30:00,31.99,32.12,31.99,32.05,2446040.0,28.6685,28.785,28.6685,28.7223,2446040.0
2017-04-25 09:30:00,32.11,32.23,31.98,32.22,1248851.0,28.776,28.8836,28.6595,28.8746,1248851.0
2017-04-25 10:00:00,32.21,32.3,32.16,32.3,1241381.0,28.8656,28.9463,28.8208,28.9463,1241381.0
2017-04-25 10:30:00,32.3,32.34,32.17,32.17,635695.0,28.9463,28.9821,28.8298,28.8298,635695.0
2017-04-25 11:00:00,32.17,32.33,32.15,32.31,619396.0,28.8298,28.9732,28.8119,28.9553,619396.0
2017-04-25 11:30:00,32.32,32.58,32.31,32.53,1152868.0,28.9642,29.1972,28.9553,29.1524,1152868.0
2017-04-25 12:00:00,32.54,32.61,32.49,32.6,547737.0,29.1614,29.2241,29.1166,29.2151,547737.0
2017-04-25 12:30:00,32.6,32.61,32.5,32.57,417634.0,29.2151,29.2241,29.1255,29.1883,417634.0
2017-04-25 13:00:00,32.57,32.63,32.56,32.6,477623.0,29.1883,29.242,29.1793,29.2151,477623.0
2017-04-25 13:30:00,32.6,32.65,32.57,32.63,504237.0,29.2151,29.26,29.1883,29.242,504237.0
2017-04-25 14:00:00,32.62,32.67,32.62,32.65,885169.0,29.2331,29.2779,29.2331,29.26,885169.0
2017-04-25 14:30:00,32.64,32.76,32.63,32.71,1457796.0,29.251,29.3585,29.242,29.3137,1457796.0
2017-04-25 15:00:00,32.72,32.8,32.71,32.79,969946.0,29.3227,29.3944,29.3137,29.3854,969946.0
2017-04-25 15:30:00,32.8,32.83,32.77,32.82,1992692.0,29.3944,29.4213,29.3675,29.4123,1992692.0
2017-04-26 09:30:00,32.77,32.93,32.62,32.68,1227089.0,29.3675,29.5109,29.2331,29.2868,1227089.0
2017-04-26 10:00:00,32.68,32.82,32.67,32.77,937811.0,29.2868,29.4123,29.2779,29.3675,937811.0
2017-04-26 10:30:00,32.77,32.96,32.76,32.94,722555.0,29.3675,29.5378,29.3585,29.5198,722555.0
2017-04-26 11:00:00,32.94,32.96,32.84,32.91,806899.0,29.5198,29.5378,29.4302,29.493,806899.0
2017-04-26 11:30:00,32.91,32.92,32.74,32.83,384602.0,29.493,29.5019,29.3406,29.4213,384602.0
2017-04-26 12:00:00,32.82,33.0,32.79,32.98,707903.0,29.4123,29.5736,29.3854,29.5557,707903.0
2017-04-26 12:30:00,32.98,32.98,32.86,32.87,346179.0,29.5557,29.5557,29.4481,29.4571,346179.0
2017-04-26 13:00:00,32.88,32.89,32.8,32.84,394838.0,29.4661,29.475,29.3944,29.4302,394838.0
2017-04-26 13:30:00,32.83,32.87,32.75,32.79,436712.0,29.4213,29.4571,29.3496,29.3854,436712.0
2017-04-26 14:00:00,32.79,32.97,32.77,32.95,506791.0,29.3854,29.5467,29.3675,29.5288,506791.0
2017-04-26 14:30:00,32.94,33.09,32.93,33.06,1131217.0,29.5198,29.6543,29.5109,29.6274,1131217.0
2017-04-26 15:00:00,33.06,33.13,33.04,33.1,613532.0,29.6274,29.6901,29.6095,29.6632,613532.0
2017-04-26 15:30:00,33.11,33.11,32.99,33.01,1769841.0,29.6722,29.6722,29.5647,29.5826,1769841.0
2017-04-27 09:30:00,33.02,33.11,32.86,33.01,656700.0,29.5915,29.6722,29.4481,29.5826,656700.0
2017-04-27 10:00:00,33.01,33.03,32.91,32.99,607807.0,29.5826,29.6005,29.493,29.5647,607807.0
2017-04-27 10:30:00,32.99,33.01,32.86,32.89,822712.0,29.5647,29.5826,29.4481,29.475,822712.0
2017-04-27 11:00:00,32.89,32.99,32.88,32.94,468739.0,29.475,29.5647,29.4661,29.5198,468739.0
2017-04-27 11:30:00,32.94,32.96,32.84,32.89,410620.0,29.5198,29.5378,29.4302,29.475,410620.0
2017-04-27 12:00:00,32.89,32.92,32.79,32.92,744309.0,29.475,29.5019,29.3854,29.5019,744309.0
2017-04-27 12:30:00,32.92,33.12,32.91,33.12,552484.0,29.5019,29.6812,29.493,29.6812,552484.0
2017-04-27 13:00:00,33.12,33.12,33.02,33.04,397096.0,29.6812,29.6812,29.5915,29.6095,397096.0
2017-04-27 13:30:00,33.03,33.05,32.93,32.96,393786.0,29.6005,29.6184,29.5109,29.5378,393786.0
2017-04-27 14:00:00,32.95,33.0,32.93,32.94,312998.0,29.5288,29.5736,29.5109,29.5198,312998.0
2017-04-27 14:30:00,32.93,33.0,32.93,32.99,367731.0,29.5109,29.5736,29.5109,29.5647,367731.0
2017-04-27 15:00:00,33.0,33.07,32.97,33.06,490804.0,29.5736,29.6363,29.5467,29.6274,490804.0
2017-04-27 15:30:00,33.05,33.09,33.02,33.06,1343215.0,29.6184,29.6543,29.5915,29.6274,1343215.0
2017-04-28 09:30:00,33.01,33.14,32.89,33.05,840728.0,29.5826,29.6991,29.475,29.6184,840728.0
2017-04-28 10:00:00,33.05,33.12,33.02,33.09,610940.0,29.6184,29.6812,29.5915,29.6543,610940.0
2017-04-28 10:30:00,33.09,33.16,33.03,33.14,508146.0,29.6543,29.717,29.6005,29.6991,508146.0
2017-04-28 11:00:00,33.14,33.2,33.08,33.16,560709.0,29.6991,29.7528,29.6453,29.717,560709.0
2017-04-28 11:30:00,33.16,33.18,33.09,33.18,376932.0,29.717,29.7349,29.6543,29.7349,376932.0
2017-04-28 12:00:00,33.18,33.23,33.15,33.21,355897.0,29.7349,29.7797,29.708,29.7618,355897.0
2017-04-28 12:30:00,33.2,33.29,33.2,33.26,397108.0,29.7528,29.8335,29.7528,29.8066,397108.0
2017-04-28 13:00:00,33.25,33.31,33.25,33.3,422613.0,29.7977,29.8514,29.7977,29.8425,422613.0
2017-04-28 13:30:00,33.31,33.38,33.28,33.37,536610.0,29.8514,29.9142,29.8245,29.9052,536610.0
2017-04-28 14:00:00,33.37,33.4,33.33,33.38,699729.0,29.9052,29.9321,29.8693,29.9142,699729.0
2017-04-28 14:30:00,33.38,33.4,33.33,33.34,504760.0,29.9142,29.9321,29.8693,29.8783,504760.0
2017-04-28 15:00:00,33.34,33.44,33.32,33.41,872281.0,29.8783,29.9679,29.8604,29.941,872281.0
2017-04-28 15:30:00,33.41,33.45,33.34,33.41,1915205.0,29.941,29.9769,29.8783,29.941,1915205.0
2017-05-01 09:30:00,33.46,33.58,33.23,33.31,713449.0,29.9859,30.0934,29.7797,29.8514,713449.0
2017-05-01 10:00:00,33.3,33.31,33.22,33.26,355078.0,29.8425,29.8514,29.7708,29.8066,355078.0
2017-05-01 10:30:00,33.26,33.33,33.24,33.31,445969.0,29.8066,29.8693,29.7887,29.8514,445969.0
2017-05-01 11:00:00,33.31,33.37,33.24,33.25,343501.0,29.8514,29.9052,29.7887,29.7977,343501.0
2017-05-01 11:30:00,33.25,33.28,33.23,33.25,369183.0,29.7977,29.8245,29.7797,29.7977,369183.0
2017-05-01 12:00:00,33.26,33.27,33.19,33.24,546621.0,29.8066,29.8156,29.7439,29.7887,546621.0
2017-05-01 12:30:00,33.25,33.31,33.21,33.3,320254.0,29.7977,29.8514,29.7618,29.8425,320254.0
2017-05-01 13:00:00,33.3,33.35,33.28,33.35,146167.0,29.8425,29.8873,29.8245,29.8873,146167.0
2017-05-01 13:30:00,33.35,33.43,33.34,33.42,294008.0,29.8873,29.959,29.8783,29.95,294008.0
2017-05-01 14:00:00,33.42,33.47,33.42,33.43,371958.0,29.95,29.9948,29.95,29.959,371958.0
2017-05-01 14:30:00,33.43,33.45,33.39,33.42,457966.0,29.959,29.9769,29.9231,29.95,457966.0
2017-05-01 15:00:00,33.41,33.47,33.36,33.39,706756.0,29.941,29.9948,29.8962,29.9231,706756.0
2017-05-01 15:30:00,33.39,33.41,33.3,33.32,1060060.0,29.9231,29.941,29.8425,29.8604,1060060.0
2017-05-02 09:30:00,33.39,33.53,33.33,33.42,556810.0,29.9231,30.0486,29.8693,29.95,556810.0
2017-05-02 10:00:00,33.43,33.43,33.35,33.38,413696.0,29.959,29.959,29.8873,29.9142,413696.0
2017-05-02 10:30:00,33.39,33.48,33.37,33.4,318113.0,29.9231,30.0038,29.9052,29.9321,318113.0
2017-05-02 11:00:00,33.41,33.46,33.39,33.41,278733.0,29.941,29.9859,29.9231,29.941,278733.0
2017-05-02 11:30:00,33.41,33.49,33.4,33.45,271326.0,29.941,30.0127,29.9321,29.9769,271326.0
2017-05-02 12:00:00,33.45,33.51,33.45,33.5,227981.0,29.9769,30.0307,29.9769,30.0217,227981.0
2017-05-02 12:30:00,33.5,33.53,33.46,33.47,219904.0,30.0217,30.0486,29.9859,29.9948,219904.0
2017-05-02 13:00:00,33.48,33.48,33.37,33.41,336658.0,30.0038,30.0038,29.9052,29.941,336658.0
2017-05-02 13:30:00,33.41,33.42,33.35,33.35,354426.0,29.941,29.95,29.8873,29.8873,354426.0
2017-05-02 14:00:00,33.36,33.43,33.35,33.42,338654.0,29.8962,29.959,29.8873,29.95,338654.0
2017-05-02 14:30:00,33.41,33.45,33.39,33.43,442774.0,29.941,29.9769,29.9231,29.959,442774.0
2017-05-02 15:00:00,33.44,33.55,33.43,33.52,550112.0,29.9679,30.0665,29.959,30.0396,550112.0
2017-05-02 15:30:00,33.52,33.52,33.42,33.51,1281950.0,30.0396,30.0396,29.95,30.0307,1281950.0
2017-05-03 09:30:00,33.6,33.6,33.34,33.41,527816.0,30.1113,30.1113,29.8783,29.941,527816.0
2017-05-03 10:00:00,33.41,33.43,33.31,33.35,326580.0,29.941,29.959,29.8514,29.8873,326580.0
2017-05-03 10:30:00,33.34,33.37,33.23,33.29,379013.0,29.8783,29.9052,29.7797,29.8335,379013.0
2017-05-03 11:00:00,33.29,33.31,33.2,33.26,354480.0,29.8335,29.8514,29.7528,29.8066,354480.0
2017-05-03 11:30:00,33.27,33.28,33.22,33.26,192471.0,29.8156,29.8245,29.7708,29.8066,192471.0
2017-05-03 12:00:00,33.25,33.28,33.23,33.24,161740.0,29.7977,29.8245,29.7797,29.7887,161740.0
2017-05-03 12:30:00,33.25,33.28,33.24,33.27,195054.0,29.7977,29.8245,29.7887,29.8156,195054.0
2017-05-03 13:00:00,33.27,33.31,33.22,33.25,270274.0,29.8156,29.8514,29.7708,29.7977,270274.0
2017-05-03 13:30:00,33.24,33.25,33.14,33.16,268208.0,29.7887,29.7977,29.6991,29.717,268208.0
2017-05-03 14:00:00,33.15,33.26,33.15,33.22,307084.0,29.708,29.8066,29.708,29.7708,307084.0
2017-05-03 14:30:00,33.21,33.24,33.19,33.21,245580.0,29.7618,29.7887,29.7439,29.7618,245580.0
2017-05-03 15:00:00,33.22,33.24,33.15,33.16,427660.0,29.7708,29.7887,29.708,29.717,427660.0
2017-05-03 15:30:00,33.16,33.28,33.15,33.26,1226451.0,29.717,29.8245,29.708,29.8066,1226451.0
2017-05-04 09:30:00,33.4,33.45,33.26,33.38,656769.0,29.9321,29.9769,29.8066,29.9142,656769.0
2017-05-04 10:00:00,33.37,33.5,33.33,33.44,442740.0,29.9052,30.0217,29.8693,29.9679,442740.0
2017-05-04 10:30:00,33.44,33.53,33.42,33.5,358658.0,29.9679,30.0486,29.95,30.0217,358658.0
2017-05-04 11:00:00,33.5,33.57,33.48,33.56,233289.0,30.0217,30.0844,30.0038,30.0755,233289.0
2017-05-04 11:30:00,33.57,33.64,33.54,33.58,281446.0,30.0844,30.1472,30.0575,30.0934,281446.0
2017-05-04 12:00:00,33.59,33.61,33.53,33.59,309629.0,30.1024,30.1203,30.0486,30.1024,309629.0
2017-05-04 12:30:00,33.59,33.68,33.59,33.64,381434.0,30.1024,30.183,30.1024,30.1472,381434.0
2017-05-04 13:00:00,33.63,33.67,33.57,33.59,524607.0,30.1382,30.174,30.0844,30.1024,524607.0
2017-05-04 13:30:00,33.59,33.62,33.51,33.57,563679.0,30.1024,30.1292,30.0307,30.0844,563679.0
2017-05-04 14:00:00,33.57,33.62,33.5,33.52,399750.0,30.0844,30.1292,30.0217,30.0396,399750.0
2017-05-04 14:30:00,33.52,33.58,33.52,33.52,340220.0,30.0396,30.0934,30.0396,30.0396,340220.0
2017-05-04 15:00:00,33.52,33.56,33.5,33.54,273274.0,30.0396,30.0755,30.0217,30.0575,273274.0
2017-05-04 15:30:00,33.54,33.57,33.48,33.5,1327482.0,30.0575,30.0844,30.0038,30.0217,1327482.0
2017-05-05 09:30:00,33.57,33.64,33.53,33.62,418785.0,30.0844,30.1472,30.0486,30.1292,418785.0
2017-05-05 10:00:00,33.63,33.65,33.56,33.6,446695.0,30.1382,30.1561,30.0755,30.1113,446695.0
2017-05-05 10:30:00,33.6,33.7,33.57,33.7,333778.0,30.1113,30.2009,30.0844,30.2009,333778.0
2017-05-05 11:00:00,33.69,33.71,33.62,33.65,399199.0,30.192,30.2099,30.1292,30.1561,399199.0
2017-05-05 11:30:00,33.65,33.67,33.62,33.66,285153.0,30.1561,30.174,30.1292,30.1651,285153.0
2017-05-05 12:00:00,33.66,33.71,33.65,33.69,206240.0,30.1651,30.2099,30.1561,30.192,206240.0
2017-05-05 12:30:00,33.69,33.71,33.65,33.7,315113.0,30.192,30.2099,30.1561,30.2009,315113.0
2017-05-05 13:00:00,33.7,33.71,33.65,33.69,233371.0,30.2009,30.2099,30.1561,30.192,233371.0
2017-05-05 13:30:00,33.68,33.69,33.52,33.52,604902.0,30.183,30.192,30.0396,30.0396,604902.0
2017-05-05 14:00:00,33.53,33.56,33.5,33.53,422234.0,30.0486,30.0755,30.0217,30.0486,422234.0
2017-05-05 14:30:00,33.53,33.55,33.48,33.5,807971.0,30.0486,30.0665,30.0038,30.0217,807971.0
2017-05-05 15:00:00,33.5,33.5,33.44,33.48,689743.0,30.0217,30.0217,29.9679,30.0038,689743.0
2017-05-05 15:30:00,33.48,33.5,33.44,33.49,1432030.0,30.0038,30.0217,29.9679,30.0127,1432030.0
2017-05-08 09:30:00,33.52,33.72,33.48,33.56,787956.0,30.0396,30.2189,30.0038,30.0755,787956.0
2017-05-08 10:00:00,33.56,33.61,33.55,33.59,403687.0,30.0755,30.1203,30.0665,30.1024,403687.0
2017-05-08 10:30:00,33.59,33.6,33.47,33.48,434129.0,30.1024,30.1113,29.9948,30.0038,434129.0
2017-05-08 11:00:00,33.48,33.5,33.4,33.4,385537.0,30.0038,30.0217,29.9321,29.9321,385537.0
2017-05-08 11:30:00,33.41,33.43,33.33,33.4,378842.0,29.941,29.959,29.8693,29.9321,378842.0
2017-05-08 12:00:00,33.4,33.42,33.37,33.4,259277.0,29.9321,29.95,29.9052,29.9321,259277.0
2017-05-08 12:30:00,33.4,33.5,33.39,33.48,176601.0,29.9321,30.0217,29.9231,30.0038,176601.0
2017-05-08 13:00:00,33.48,33.49,33.44,33.46,279274.0,30.0038,30.0127,29.9679,29.9859,279274.0
2017-05-08 13:30:00,33.45,33.46,33.35,33.39,414936.0,29.9769,29.9859,29.8873,29.9231,414936.0
2017-05-08 14:00:00,33.39,33.4,33.29,33.3,385509.0,29.9231,29.9321,29.8335,29.8425,385509.0
2017-05-08 14:30:00,33.3,33.31,33.2,33.25,614967.0,29.8425,29.8514,29.7528,29.7977,614967.0
2017-05-08 15:00:00,33.25,33.26,33.23,33.26,580077.0,29.7977,29.8066,29.7797,29.8066,580077.0
2017-05-08 15:30:00,33.25,33.26,33.2,33.24,1673171.0,29.7977,29.8066,29.7528,29.7887,1673171.0
2017-05-09 09:30:00,33.24,33.44,33.09,33.39,1191491.0,29.7887,29.9679,29.6543,29.9231,1191491.0
2017-05-09 10:00:00,33.39,33.54,33.38,33.5,800432.0,29.9231,30.0575,29.9142,30.0217,800432.0
2017-05-09 10:30:00,33.5,33.52,33.37,33.41,695516.0,30.0217,30.0396,29.9052,29.941,695516.0
2017-05-09 11:00:00,33.41,33.52,33.4,33.52,549179.0,29.941,30.0396,29.9321,30.0396,549179.0
2017-05-09 11:30:00,33.53,33.68,33.52,33.64,620650.0,30.0486,30.183,30.0396,30.1472,620650.0
2017-05-09 12:00:00,33.65,33.81,33.64,33.75,707209.0,30.1561,30.2995,30.1472,30.2457,707209.0
2017-05-09 12:30:00,33.75,33.87,33.71,33.74,1010399.0,30.2457,30.3533,30.2099,30.2368,1010399.0
2017-05-09 13:00:00,33.74,33.77,33.66,33.67,404389.0,30.2368,30.2637,30.1651,30.174,404389.0
2017-05-09 13:30:00,33.66,33.77,33.65,33.75,302140.0,30.1651,30.2637,30.1561,30.2457,302140.0
2017-05-09 14:00:00,33.75,33.75,33.68,33.69,308751.0,30.2457,30.2457,30.183,30.192,308751.0
2017-05-09 14:30:00,33.68,33.71,33.64,33.71,279096.0,30.183,30.2099,30.1472,30.2099,279096.0
2017-05-09 15:00:00,33.71,33.8,33.69,33.79,438001.0,30.2099,30.2905,30.192,30.2816,438001.0
2017-05-09 15:30:00,33.79,33.79,33.67,33.72,1091229.0,30.2816,30.2816,30.174,30.2189,1091229.0
2017-05-10 09:30:00,33.67,34.16,33.67,34.09,1515891.0,30.174,30.6132,30.174,30.5504,1515891.0
2017-05-10 10:00:00,34.09,34.1,33.96,34.01,1077123.0,30.5504,30.5594,30.4339,30.4787,1077123.0
2017-05-10 10:30:00,34.01,34.04,33.92,33.93,426891.0,30.4787,30.5056,30.3981,30.4071,426891.0
2017-05-10 11:00:00,33.92,33.94,33.88,33.9,508179.0,30.3981,30.416,30.3622,30.3802,508179.0
2017-05-10 11:30:00,33.9,33.9,33.81,33.82,387366.0,30.3802,30.3802,30.2995,30.3085,387366.0
2017-05-10 12:00:00,33.82,33.83,33.77,33.77,271260.0,30.3085,30.3174,30.2637,30.2637,271260.0
2017-05-10 12:30:00,33.77,33.9,33.77,33.9,216870.0,30.2637,30.3802,30.2637,30.3802,216870.0
2017-05-10 13:00:00,33.9,33.96,33.88,33.95,292624.0,30.3802,30.4339,30.3622,30.425,292624.0
2017-05-10 13:30:00,33.95,33.99,33.93,33.95,246239.0,30.425,30.4608,30.4071,30.425,246239.0
2017-05-10 14:00:00,33.96,33.99,33.91,33.93,336146.0,30.4339,30.4608,30.3891,30.4071,336146.0
2017-05-10 14:30:00,33.93,33.99,33.92,33.98,405829.0,30.4071,30.4608,30.3981,30.4519,405829.0
2017-05-10 15:00:00,33.98,34.0,33.94,33.94,326754.0,30.4519,30.4698,30.416,30.416,326754.0
2017-05-10 15:30:00,33.95,33.95,33.85,33.89,1090995.0,30.425,30.425,30.3354,30.3712,1090995.0
2017-05-11 09:30:00,33.7,33.93,33.66,33.84,570439.0,30.2009,30.4071,30.1651,30.3264,570439.0
2017-05-11 10:00:00,33.84,33.88,33.76,33.84,349398.0,30.3264,30.3622,30.2547,30.3264,349398.0
2017-05-11 10:30:00,33.84,33.88,33.83,33.88,285469.0,30.3264,30.3622,30.3174,30.3622,285469.0
2017-05-11 11:00:00,33.88,33.91,33.8,33.85,324367.0,30.3622,30.3891,30.2905,30.3354,324367.0
2017-05-11 11:30:00,33.85,33.98,33.83,33.97,565288.0,30.3354,30.4519,30.3174,30.4429,565288.0
2017-05-11 12:00:00,33.97,34.0,33.94,33.97,205686.0,30.4429,30.4698,30.416,30.4429,205686.0
2017-05-11 12:30:00,33.97,33.98,33.92,33.93,181090.0,30.4429,30.4519,30.3981,30.4071,181090.0
2017-05-11 13:00:00,33.93,33.97,33.92,33.95,201384.0,30.4071,30.4429,30.3981,30.425,201384.0
2017-05-11 13:30:00,33.95,34.03,33.94,34.02,237205.0,30.425,30.4967,30.416,30.4877,237205.0
2017-05-11 14:00:00,34.02,34.07,34.01,34.04,293416.0,30.4877,30.5325,30.4787,30.5056,293416.0
2017-05-11 14:30:00,34.03,34.17,34.02,34.11,529996.0,30.4967,30.6221,30.4877,30.5684,529996.0
2017-05-11 15:00:00,34.11,34.13,34.06,34.12,410379.0,30.5684,30.5863,30.5236,30.5773,410379.0
2017-05-11 15:30:00,34.12,34.13,34.1,34.13,785962.0,30.5773,30.5863,30.5594,30.5863,785962.0
2017-05-12 09:30:00,34.16,34.2,34.06,34.11,545709.0,30.6132,30.649,30.5236,30.5684,545709.0
2017-05-12 10:00:00,34.12,34.28,34.11,34.17,379162.0,30.5773,30.7207,30.5684,30.6221,379162.0
2017-05-12 10:30:00,34.18,34.19,34.09,34.14,271091.0,30.6311,30.6401,30.5504,30.5952,271091.0
2017-05-12 11:00:00,34.14,34.15,34.07,34.09,274535.0,30.5952,30.6042,30.5325,30.5504,274535.0
2017-05-12 11:30:00,34.09,34.17,34.09,34.14,261468.0,30.5504,30.6221,30.5504,30.5952,261468.0
2017-05-12 12:00:00,34.14,34.15,34.06,34.08,255203.0,30.5952,30.6042,30.5236,30.5415,255203.0
2017-05-12 12:30:00,34.08,34.08,34.02,34.03,210039.0,30.5415,30.5415,30.4877,30.4967,210039.0
2017-05-12 13:00:00,34.04,34.07,34.01,34.05,208934.0,30.5056,30.5325,30.4787,30.5146,208934.0
2017-05-12 13:30:00,34.05,34.08,34.04,34.04,210611.0,30.5146,30.5415,30.5056,30.5056,210611.0
2017-05-12 14:00:00,34.05,34.11,34.04,34.09,225650.0,30.5146,30.5684,30.5056,30.5504,225650.0
2017-05-12 14:30:00,34.08,34.16,34.08,34.15,282491.0,30.5415,30.6132,30.5415,30.6042,282491.0
2017-05-12 15:00:00,34.15,34.15,34.06,34.06,404805.0,30.6042,30.6042,30.5236,30.5236,404805.0
2017-05-12 15:30:00,34.06,34.09,34.0,34.07,1077204.0,30.5236,30.5504,30.4698,30.5325,1077204.0
2017-05-15 09:30:00,34.05,34.33,33.92,34.24,679685.0,30.5146,30.7655,30.3981,30.6849,679685.0
2017-05-15 10:00:00,34.24,34.27,34.16,34.24,310752.0,30.6849,30.7117,30.6132,30.6849,310752.0
2017-05-15 10:30:00,34.24,34.31,34.2,34.29,257894.0,30.6849,30.7476,30.649,30.7297,257894.0
2017-05-15 11:00:00,34.3,34.32,34.26,34.31,277492.0,30.7386,30.7566,30.7028,30.7476,277492.0
2017-05-15 11:30:00,34.31,34.36,34.29,34.35,283910.0,30.7476,30.7924,30.7297,30.7834,283910.0
2017-05-15 12:00:00,34.35,34.37,34.28,34.3,212126.0,30.7834,30.8014,30.7207,30.7386,212126.0
2017-05-15 12:30:00,34.3,34.31,34.21,34.23,205266.0,30.7386,30.7476,30.658,30.6759,205266.0
2017-05-15 13:00:00,34.23,34.27,34.23,34.27,142170.0,30.6759,30.7117,30.6759,30.7117,142170.0
2017-05-15 13:30:00,34.26,34.27,34.2,34.2,182218.0,30.7028,30.7117,30.649,30.649,182218.0
2017-05-15 14:00:00,34.2,34.23,34.17,34.18,168243.0,30.649,30.6759,30.6221,30.6311,168243.0
2017-05-15 14:30:00,34.18,34.2,34.17,34.18,185277.0,30.6311,30.649,30.6221,30.6311,185277.0
2017-05-15 15:00:00,34.18,34.22,34.17,34.2,245849.0,30.6311,30.6669,30.6221,30.649,245849.0
2017-05-15 15:30:00,34.2,34.21,34.14,34.18,914995.0,30.649,30.658,30.5952,30.6311,914995.0
2017-05-16 09:30:00,34.16,34.43,34.15,34.36,395673.0,30.6132,30.8551,30.6042,30.7924,395673.0
2017-05-16 10:00:00,34.36,34.46,34.3,34.43,318205.0,30.7924,30.882,30.7386,30.8551,318205.0
2017-05-16 10:30:00,34.43,34.44,34.32,34.39,261413.0,30.8551,30.8641,30.7566,30.8193,261413.0
2017-05-16 11:00:00,34.4,34.49,34.36,34.47,425908.0,30.8283,30.9089,30.7924,30.891,425908.0
2017-05-16 11:30:00,34.47,34.48,34.42,34.46,231735.0,30.891,30.8999,30.8462,30.882,231735.0
2017-05-16 12:00:00,34.46,34.49,34.43,34.48,224983.0,30.882,30.9089,30.8551,30.8999,224983.0
2017-05-16 12:30:00,34.49,34.54,34.46,34.52,219886.0,30.9089,30.9537,30.882,30.9358,219886.0
2017-05-16 13:00:00,34.52,34.54,34.5,34.52,159485.0,30.9358,30.9537,30.9179,30.9358,159485.0
2017-05-16 13:30:00,34.52,34.56,34.52,34.56,153878.0,30.9358,30.9716,30.9358,30.9716,153878.0
2017-05-16 14:00:00,34.56,34.67,34.56,34.66,392207.0,30.9716,31.0702,30.9716,31.0613,392207.0
2017-05-16 14:30:00,34.66,34.71,34.65,34.66,393248.0,31.0613,31.1061,31.0523,31.0613,393248.0
2017-05-16 15:00:00,34.66,34.73,34.63,34.73,507248.0,31.0613,31.124,31.0344,31.124,507248.0
2017-05-16 15:30:00,34.73,34.87,34.72,34.81,2029613.0,31.124,31.2495,31.115,31.1957,2029613.0
2017-05-17 09:30:00,34.56,34.6,34.34,34.34,655808.0,30.9716,31.0075,30.7745,30.7745,655808.0
2017-05-17 10:00:00,34.34,34.35,34.24,34.29,464681.0,30.7745,30.7834,30.6849,30.7297,464681.0
2017-05-17 10:30:00,34.29,34.3,34.07,34.09,716339.0,30.7297,30.7386,30.5325,30.5504,716339.0
2017-05-17 11:00:00,34.09,34.11,33.96,33.98,1081751.0,30.5504,30.5684,30.4339,30.4519,1081751.0
2017-05-17 11:30:00,33.98,34.02,33.9,33.96,516855.0,30.4519,30.4877,30.3802,30.4339,516855.0
2017-05-17 12:00:00,33.96,33.99,33.88,33.9,402917.0,30.4339,30.4608,30.3622,30.3802,402917.0
2017-05-17 12:30:00,33.9,33.98,33.87,33.98,286246.0,30.3802,30.4519,30.3533,30.4519,286246.0
2017-05-17 13:00:00,33.98,34.01,33.93,34.0,436301.0,30.4519,30.4787,30.4071,30.4698,436301.0
2017-05-17 13:30:00,34.0,34.01,33.86,33.93,456397.0,30.4698,30.4787,30.3443,30.4071,456397.0
2017-05-17 14:00:00,33.92,33.94,33.77,33.78,464383.0,30.3981,30.416,30.2637,30.2726,464383.0
2017-05-17 14:30:00,33.79,33.87,33.62,33.7,1149081.0,30.2816,30.3533,30.1292,30.2009,1149081.0
2017-05-17 15:00:00,33.7,33.75,33.65,33.67,686223.0,30.2009,30.2457,30.1561,30.174,686223.0
2017-05-17 15:30:00,33.67,33.75,33.56,33.58,1796841.0,30.174,30.2457,30.0755,30.0934,1796841.0
2017-05-18 09:30:00,33.64,33.78,33.01,33.01,1597178.0,30.1472,30.2726,29.5826,29.5826,1597178.0
2017-05-18 10:00:00,33.01,33.62,32.99,33.6,1112028.0,29.5826,30.1292,29.5647,30.1113,1112028.0
2017-05-18 10:30:00,33.6,33.85,33.59,33.81,1207244.0,30.1113,30.3354,30.1024,30.2995,1207244.0
2017-05-18 11:00:00,33.82,33.88,33.66,33.67,492090.0,30.3085,30.3622,30.1651,30.174,492090.0
2017-05-18 11:30:00,33.68,33.68,33.54,33.59,729408.0,30.183,30.183,30.0575,30.1024,729408.0
2017-05-18 12:00:00,33.59,33.65,33.5,33.63,738637.0,30.1024,30.1561,30.0217,30.1382,738637.0
2017-05-18 12:30:00,33.63,33.69,33.6,33.62,539781.0,30.1382,30.192,30.1113,30.1292,539781.0
2017-05-18 13:00:00,33.61,33.62,33.49,33.5,539683.0,30.1203,30.1292,30.0127,30.0217,539683.0
2017-05-18 13:30:00,33.5,33.65,33.49,33.6,434912.0,30.0217,30.1561,30.0127,30.1113,434912.0
2017-05-18 14:00:00,33.6,33.82,33.59,33.81,458465.0,30.1113,30.3085,30.1024,30.2995,458465.0
2017-05-18 14:30:00,33.82,33.9,33.8,33.8,544411.0,30.3085,30.3802,30.2905,30.2905,544411.0
2017-05-18 15:00:00,33.8,33.91,33.79,33.82,662133.0,30.2905,30.3891,30.2816,30.3085,662133.0
2017-05-18 15:30:00,33.82,33.86,33.72,33.74,1312795.0,30.3085,30.3443,30.2189,30.2368,1312795.0
2017-05-19 09:30:00,33.9,34.02,33.6,33.83,1062754.0,30.3802,30.4877,30.1113,30.3174,1062754.0
2017-05-19 10:00:00,33.83,34.17,33.83,34.14,1289186.0,30.3174,30.6221,30.3174,30.5952,1289186.0
2017-05-19 10:30:00,34.15,34.21,34.08,34.17,423978.0,30.6042,30.658,30.5415,30.6221,423978.0
2017-05-19 11:00:00,34.17,34.19,34.07,34.11,282641.0,30.6221,30.6401,30.5325,30.5684,282641.0
2017-05-19 11:30:00,34.11,34.11,33.93,33.99,327224.0,30.5684,30.5684,30.4071,30.4608,327224.0
2017-05-19 12:00:00,33.99,34.05,33.98,34.02,207456.0,30.4608,30.5146,30.4519,30.4877,207456.0
2017-05-19 12:30:00,34.02,34.05,33.99,34.02,194098.0,30.4877,30.5146,30.4608,30.4877,194098.0
2017-05-19 13:00:00,34.02,34.04,33.98,34.02,163466.0,30.4877,30.5056,30.4519,30.4877,163466.0
2017-05-19 13:30:00,34.02,34.02,33.91,33.97,300900.0,30.4877,30.4877,30.3891,30.4429,300900.0
2017-05-19 14:00:00,33.97,34.0,33.93,33.94,341226.0,30.4429,30.4698,30.4071,30.416,341226.0
2017-05-19 14:30:00,33.94,33.98,33.86,33.89,568477.0,30.416,30.4519,30.3443,30.3712,568477.0
2017-05-19 15:00:00,33.89,33.9,33.73,33.79,613903.0,30.3712,30.3802,30.2278,30.2816,613903.0
2017-05-19 15:30:00,33.79,33.86,33.74,33.83,1651883.0,30.2816,30.3443,30.2368,30.3174,1651883.0
2017-05-22 09:30:00,33.86,34.03,33.77,33.91,503055.0,30.3443,30.4967,30.2637,30.3891,503055.0
2017-05-22 10:00:00,33.9,33.93,33.8,33.84,331344.0,30.3802,30.4071,30.2905,30.3264,331344.0
2017-05-22 10:30:00,33.83,33.84,33.66,33.66,402743.0,30.3174,30.3264,30.1651,30.1651,402743.0
2017-05-22 11:00:00,33.66,33.89,33.65,33.85,588504.0,30.1651,30.3712,30.1561,30.3354,588504.0
2017-05-22 11:30:00,33.85,33.95,33.84,33.95,406347.0,30.3354,30.425,30.3264,30.425,406347.0
2017-05-22 12:00:00,33.95,33.96,33.88,33.94,212273.0,30.425,30.4339,30.3622,30.416,212273.0
2017-05-22 12:30:00,33.93,33.95,33.84,33.85,304301.0,30.4071,30.425,30.3264,30.3354,304301.0
2017-05-22 13:00:00,33.86,33.87,33.81,33.86,241961.0,30.3443,30.3533,30.2995,30.3443,241961.0
2017-05-22 13:30:00,33.86,33.86,33.8,33.83,165091.0,30.3443,30.3443,30.2905,30.3174,165091.0
2017-05-22 14:00:00,33.83,33.87,33.8,33.87,338419.0,30.3174,30.3533,30.2905,30.3533,338419.0
2017-05-22 14:30:00,33.86,33.91,33.86,33.89,294051.0,30.3443,30.3891,30.3443,30.3712,294051.0
2017-05-22 15:00:00,33.9,33.95,33.88,33.93,404570.0,30.3802,30.425,30.3622,30.4071,404570.0
2017-05-22 15:30:00,33.93,33.95,33.85,33.86,1058070.0,30.4071,30.425,30.3354,30.3443,1058070.0
2017-05-23 09:30:00,34.25,34.68,34.24,34.67,1712346.0,30.6938,31.0792,30.6849,31.0702,1712346.0
2017-05-23 10:00:00,34.66,34.83,34.6,34.72,999469.0,31.0613,31.2136,31.0075,31.115,999469.0
2017-05-23 10:30:00,34.71,34.86,34.68,34.8,614746.0,31.1061,31.2405,31.0792,31.1867,614746.0
2017-05-23 11:00:00,34.79,34.8,34.6,34.69,504056.0,31.1778,31.1867,31.0075,31.0881,504056.0
2017-05-23 11:30:00,34.69,34.75,34.66,34.67,606165.0,31.0881,31.1419,31.0613,31.0702,606165.0
2017-05-23 12:00:00,34.67,34.72,34.56,34.57,392731.0,31.0702,31.115,30.9716,30.9806,392731.0
2017-05-23 12:30:00,34.57,34.57,34.35,34.36,341678.0,30.9806,30.9806,30.7834,30.7924,341678.0
2017-05-23 13:00:00,34.36,34.41,34.3,34.38,525435.0,30.7924,30.8372,30.7386,30.8103,525435.0
2017-05-23 13:30:00,34.38,34.45,34.37,34.45,371854.0,30.8103,30.8731,30.8014,30.8731,371854.0
2017-05-23 14:00:00,34.45,34.57,34.44,34.55,419815.0,30.8731,30.9806,30.8641,30.9627,419815.0
2017-05-23 14:30:00,34.55,34.7,34.54,34.66,567485.0,30.9627,31.0971,30.9537,31.0613,567485.0
2017-05-23 15:00:00,34.66,34.75,34.64,34.66,1053280.0,31.0613,31.1419,31.0433,31.0613,1053280.0
2017-05-23 15:30:00,34.67,34.72,34.59,34.61,2055940.0,31.0702,31.115,30.9985,31.0164,2055940.0
2017-05-24 09:30:00,34.62,34.8,34.44,34.7,708169.0,31.0254,31.1867,30.8641,31.0971,708169.0
2017-05-24 10:00:00,34.7,34.8,34.7,34.74,293391.0,31.0971,31.1867,31.0971,31.1329,293391.0
2017-05-24 10:30:00,34.74,34.76,34.66,34.66,175227.0,31.1329,31.1509,31.0613,31.0613,175227.0
2017-05-24 11:00:00,34.66,34.89,34.65,34.86,570970.0,31.0613,31.2674,31.0523,31.2405,570970.0
2017-05-24 11:30:00,34.87,34.99,34.85,34.92,626463.0,31.2495,31.357,31.2315,31.2943,626463.0
2017-05-24 12:00:00,34.92,34.92,34.85,34.86,232575.0,31.2943,31.2943,31.2315,31.2405,232575.0
2017-05-24 12:30:00,34.86,34.94,34.84,34.93,596079.0,31.2405,31.3122,31.2226,31.3032,596079.0
2017-05-24 13:00:00,34.94,34.94,34.62,34.69,582593.0,31.3122,31.3122,31.0254,31.0881,582593.0
2017-05-24 13:30:00,34.69,34.75,34.61,34.63,457502.0,31.0881,31.1419,31.0164,31.0344,457502.0
2017-05-24 14:00:00,34.64,34.74,34.54,34.73,669574.0,31.0433,31.1329,30.9537,31.124,669574.0
2017-05-24 14:30:00,34.73,34.84,34.71,34.76,645174.0,31.124,31.2226,31.1061,31.1509,645174.0
2017-05-24 15:00:00,34.76,34.91,34.74,34.9,434336.0,31.1509,31.2853,31.1329,31.2763,434336.0
2017-05-24 15:30:00,34.9,34.96,34.81,34.82,1694568.0,31.2763,31.3301,31.1957,31.2046,1694568.0
2017-05-25 09:30:00,34.88,35.12,34.86,35.0,882372.0,31.2584,31.4735,31.2405,31.366,882372.0
2017-05-25 10:00:00,35.01,35.2,34.99,35.16,982404.0,31.3749,31.5452,31.357,31.5093,982404.0
2017-05-25 10:30:00,35.16,35.3,35.1,35.11,715339.0,31.5093,31.6348,31.4556,31.4645,715339.0
2017-05-25 11:00:00,35.1,35.16,35.08,35.12,314313.0,31.4556,31.5093,31.4376,31.4735,314313.0
2017-05-25 11:30:00,35.12,35.13,34.92,34.98,505377.0,31.4735,31.4825,31.2943,31.348,505377.0
2017-05-25 12:00:00,34.97,35.12,34.95,35.09,245965.0,31.3391,31.4735,31.3211,31.4466,245965.0
2017-05-25 12:30:00,35.09,35.11,35.02,35.02,357360.0,31.4466,31.4645,31.3839,31.3839,357360.0
2017-05-25 13:00:00,35.03,35.03,34.96,35.02,305140.0,31.3928,31.3928,31.3301,31.3839,305140.0
2017-05-25 13:30:00,35.01,35.09,35.0,35.09,209830.0,31.3749,31.4466,31.366,31.4466,209830.0
2017-05-25 14:00:00,35.09,35.25,35.06,35.23,616416.0,31.4466,31.59,31.4197,31.5721,616416.0
2017-05-25 14:30:00,35.23,35.24,35.16,35.16,608392.0,31.5721,31.581,31.5093,31.5093,608392.0
2017-05-25 15:00:00,35.17,35.19,35.1,35.14,608057.0,31.5183,31.5362,31.4556,31.4914,608057.0
2017-05-25 15:30:00,35.14,35.27,35.12,35.22,1554477.0,31.4914,31.6079,31.4735,31.5631,1554477.0
2017-05-26 09:30:00,35.26,35.26,34.95,35.02,603845.0,31.599,31.599,31.3211,31.3839,603845.0
2017-05-26 10:00:00,35.02,35.15,35.0,35.1,406518.0,31.3839,31.5004,31.366,31.4556,406518.0
2017-05-26 10:30:00,35.11,35.13,34.92,34.92,420621.0,31.4645,31.4825,31.2943,31.2943,420621.0
2017-05-26 11:00:00,34.93,34.94,34.76,34.83,634882.0,31.3032,31.3122,31.1509,31.2136,634882.0
2017-05-26 11:30:00,34.83,34.87,34.79,34.8,418374.0,31.2136,31.2495,31.1778,31.1867,418374.0
2017-05-26 12:00:00,34.8,34.82,34.76,34.79,218698.0,31.1867,31.2046,31.1509,31.1778,218698.0
2017-05-26 12:30:00,34.79,34.86,34.79,34.83,275795.0,31.1778,31.2405,31.1778,31.2136,275795.0
2017-05-26 13:00:00,34.83,34.83,34.66,34.73,283190.0,31.2136,31.2136,31.0613,31.124,283190.0
2017-05-26 13:30:00,34.73,34.77,34.71,34.76,237964.0,31.124,31.1598,31.1061,31.1509,237964.0
2017-05-26 14:00:00,34.76,34.86,34.74,34.84,319772.0,31.1509,31.2405,31.1329,31.2226,319772.0
2017-05-26 14:30:00,34.85,34.89,34.81,34.82,552774.0,31.2315,31.2674,31.1957,31.2046,552774.0
2017-05-26 15:00:00,34.81,34.88,34.81,34.84,405190.0,31.1957,31.2584,31.1957,31.2226,405190.0
2017-05-26 15:30:00,34.84,34.9,34.81,34.9,1231118.0,31.2226,31.2763,31.1957,31.2763,1231118.0
2017-05-30 09:30:00,34.78,34.83,34.66,34.7,518004.0,31.1688,31.2136,31.0613,31.0971,518004.0
2017-05-30 10:00:00,34.7,34.83,34.69,34.76,254453.0,31.0971,31.2136,31.0881,31.1509,254453.0
2017-05-30 10:30:00,34.75,34.77,34.51,34.66,1140412.0,31.1419,31.1598,30.9268,31.0613,1140412.0
2017-05-30 11:00:00,34.65,34.74,34.61,34.69,497121.0,31.0523,31.1329,31.0164,31.0881,497121.0
2017-05-30 11:30:00,34.69,34.73,34.64,34.66,413855.0,31.0881,31.124,31.0433,31.0613,413855.0
2017-05-30 12:00:00,34.66,34.67,34.59,34.63,220703.0,31.0613,31.0702,30.9985,31.0344,220703.0
2017-05-30 12:30:00,34.63,34.65,34.56,34.57,177243.0,31.0344,31.0523,30.9716,30.9806,177243.0
2017-05-30 13:00:00,34.56,34.57,34.44,34.44,251830.0,30.9716,30.9806,30.8641,30.8641,251830.0
2017-05-30 13:30:00,34.45,34.51,34.44,34.46,278332.0,30.8731,30.9268,30.8641,30.882,278332.0
2017-05-30 14:00:00,34.46,34.47,34.37,34.44,337235.0,30.882,30.891,30.8014,30.8641,337235.0
2017-05-30 14:30:00,34.43,34.5,34.37,34.48,440911.0,30.8551,30.9179,30.8014,30.8999,440911.0
2017-05-30 15:00:00,34.48,34.61,34.48,34.59,544642.0,30.8999,31.0164,30.8999,30.9985,544642.0
2017-05-30 15:30:00,34.6,34.64,34.58,34.62,1356166.0,31.0075,31.0433,30.9896,31.0254,1356166.0
2017-05-31 09:30:00,34.92,34.92,34.46,34.48,778071.0,31.2943,31.2943,30.882,30.8999,778071.0
2017-05-31 10:00:00,34.48,34.48,34.28,34.34,542256.0,30.8999,30.8999,30.7207,30.7745,542256.0
2017-05-31 10:30:00,34.34,34.34,34.18,34.2,478994.0,30.7745,30.7745,30.6311,30.649,478994.0
2017-05-31 11:00:00,34.21,34.22,34.16,34.19,499348.0,30.658,30.6669,30.6132,30.6401,499348.0
2017-05-31 11:30:00,34.19,34.19,34.1,34.16,519110.0,30.6401,30.6401,30.5594,30.6132,519110.0
2017-05-31 12:00:00,34.16,34.24,34.13,34.14,449953.0,30.6132,30.6849,30.5863,30.5952,449953.0
2017-05-31 12:30:00,34.15,34.18,34.11,34.13,307291.0,30.6042,30.6311,30.5684,30.5863,307291.0
2017-05-31 13:00:00,34.13,34.18,34.11,34.13,367483.0,30.5863,30.6311,30.5684,30.5863,367483.0
2017-05-31 13:30:00,34.13,34.2,34.12,34.19,277642.0,30.5863,30.649,30.5773,30.6401,277642.0
2017-05-31 14:00:00,34.19,34.21,34.1,34.2,384994.0,30.6401,30.658,30.5594,30.649,384994.0
2017-05-31 14:30:00,34.19,34.29,34.17,34.26,630759.0,30.6401,30.7297,30.6221,30.7028,630759.0
2017-05-31 15:00:00,34.26,34.3,34.19,34.23,740752.0,30.7028,30.7386,30.6401,30.6759,740752.0
2017-05-31 15:30:00,34.24,34.32,34.23,34.3,1358726.0,30.6849,30.7566,30.6759,30.7386,1358726.0
2017-06-01 09:30:00,34.44,34.51,34.34,34.44,635471.0,30.8641,30.9268,30.7745,30.8641,635471.0
2017-06-01 10:00:00,34.44,34.45,34.2,34.3,367144.0,30.8641,30.8731,30.649,30.7386,367144.0
2017-06-01 10:30:00,34.3,34.45,34.29,34.41,376409.0,30.7386,30.8731,30.7297,30.8372,376409.0
2017-06-01 11:00:00,34.41,34.53,34.38,34.49,591575.0,30.8372,30.9448,30.8103,30.9089,591575.0
2017-06-01 11:30:00,34.5,34.63,34.49,34.63,532340.0,30.9179,31.0344,30.9089,31.0344,532340.0
2017-06-01 12:00:00,34.63,34.79,34.62,34.76,369399.0,31.0344,31.1778,31.0254,31.1509,369399.0
2017-06-01 12:30:00,34.76,34.85,34.73,34.84,327000.0,31.1509,31.2315,31.124,31.2226,327000.0
2017-06-01 13:00:00,34.83,34.89,34.79,34.87,332499.0,31.2136,31.2674,31.1778,31.2495,332499.0
2017-06-01 13:30:00,34.87,34.88,34.81,34.85,257691.0,31.2495,31.2584,31.1957,31.2315,257691.0
2017-06-01 14:00:00,34.85,34.88,34.76,34.76,218088.0,31.2315,31.2584,31.1509,31.1509,218088.0
2017-06-01 14:30:00,34.76,34.81,34.74,34.76,295389.0,31.1509,31.1957,31.1329,31.1509,295389.0
2017-06-01 15:00:00,34.76,34.77,34.69,34.72,375624.0,31.1509,31.1598,31.0881,31.115,375624.0
2017-06-01 15:30:00,34.72,34.81,34.72,34.79,910668.0,31.115,31.1957,31.115,31.1778,910668.0
2017-06-02 09:30:00,34.92,34.95,34.61,34.73,529074.0,31.2943,31.3211,31.0164,31.124,529074.0
2017-06-02 10:00:00,34.73,34.84,34.71,34.8,347950.0,31.124,31.2226,31.1061,31.1867,347950.0
2017-06-02 10:30:00,34.8,34.89,34.78,34.85,346936.0,31.1867,31.2674,31.1688,31.2315,346936.0
2017-06-02 11:00:00,34.85,34.92,34.84,34.9,232840.0,31.2315,31.2943,31.2226,31.2763,232840.0
2017-06-02 11:30:00,34.91,35.12,34.9,35.08,289112.0,31.2853,31.4735,31.2763,31.4376,289112.0
2017-06-02 12:00:00,35.08,35.14,35.05,35.09,204652.0,31.4376,31.4914,31.4108,31.4466,204652.0
2017-06-02 12:30:00,35.08,35.17,35.03,35.16,281341.0,31.4376,31.5183,31.3928,31.5093,281341.0
2017-06-02 13:00:00,35.16,35.38,35.14,35.37,424329.0,31.5093,31.7065,31.4914,31.6975,424329.0
2017-06-02 13:30:00,35.36,35.44,35.25,35.28,555208.0,31.6886,31.7603,31.59,31.6169,555208.0
2017-06-02 14:00:00,35.29,35.29,35.18,35.22,355803.0,31.6258,31.6258,31.5273,31.5631,355803.0
2017-06-02 14:30:00,35.23,35.33,35.22,35.3,262810.0,31.5721,31.6617,31.5631,31.6348,262810.0
2017-06-02 15:00:00,35.3,35.39,35.24,35.33,423213.0,31.6348,31.7155,31.581,31.6617,423213.0
2017-06-02 15:30:00,35.33,35.38,35.27,35.32,1580179.0,31.6617,31.7065,31.6079,31.6527,1580179.0
2017-06-05 09:30:00,36.01,36.02,35.42,35.49,836844.0,32.2711,32.28,31.7423,31.8051,836844.0
2017-06-05 10:00:00,35.48,35.64,35.41,35.55,484161.0,31.7961,31.9395,31.7334,31.8588,484161.0
2017-06-05 10:30:00,35.55,35.68,35.52,35.6,349003.0,31.8588,31.9753,31.832,31.9037,349003.0
2017-06-05 11:00:00,35.6,35.64,35.47,35.48,199759.0,31.9037,31.9395,31.7872,31.7961,199759.0
2017-06-05 11:30:00,35.48,35.56,35.39,35.54,400689.0,31.7961,31.8678,31.7155,31.8499,400689.0
2017-06-05 12:00:00,35.54,35.62,35.53,35.62,298665.0,31.8499,31.9216,31.8409,31.9216,298665.0
2017-06-05 12:30:00,35.62,35.7,35.55,35.69,382637.0,31.9216,31.9933,31.8588,31.9843,382637.0
2017-06-05 13:00:00,35.69,35.72,35.65,35.7,331956.0,31.9843,32.0112,31.9485,31.9933,331956.0
2017-06-05 13:30:00,35.71,35.72,35.58,35.6,520724.0,32.0022,32.0112,31.8857,31.9037,520724.0
2017-06-05 14:00:00,35.6,35.66,35.54,35.59,457481.0,31.9037,31.9574,31.8499,31.8947,457481.0
2017-06-05 14:30:00,35.59,35.63,35.58,35.59,161318.0,31.8947,31.9305,31.8857,31.8947,161318.0
2017-06-05 15:00:00,35.59,35.59,35.54,35.57,234403.0,31.8947,31.8947,31.8499,31.8768,234403.0
2017-06-05 15:30:00,35.57,35.58,35.52,35.55,697879.0,31.8768,31.8857,31.832,31.8588,697879.0
2017-06-06 09:30:00,35.41,35.59,35.35,35.54,371583.0,31.7334,31.8947,31.6796,31.8499,371583.0
2017-06-06 10:00:00,35.55,35.8,35.48,35.68,448820.0,31.8588,32.0829,31.7961,31.9753,448820.0
2017-06-06 10:30:00,35.68,35.76,35.57,35.59,358812.0,31.9753,32.047,31.8768,31.8947,358812.0
2017-06-06 11:00:00,35.59,35.8,35.58,35.79,452951.0,31.8947,32.0829,31.8857,32.0739,452951.0
2017-06-06 11:30:00,35.79,35.8,35.67,35.76,297880.0,32.0739,32.0829,31.9664,32.047,297880.0
2017-06-06 12:00:00,35.77,35.77,35.69,35.73,137810.0,32.056,32.056,31.9843,32.0202,137810.0
2017-06-06 12:30:00,35.73,35.73,35.65,35.7,189409.0,32.0202,32.0202,31.9485,31.9933,189409.0
2017-06-06 13:00:00,35.7,35.71,35.62,35.66,124002.0,31.9933,32.0022,31.9216,31.9574,124002.0
2017-06-06 13:30:00,35.66,35.68,35.65,35.66,113481.0,31.9574,31.9753,31.9485,31.9574,113481.0
2017-06-06 14:00:00,35.66,35.76,35.66,35.75,165325.0,31.9574,32.047,31.9574,32.0381,165325.0
2017-06-06 14:30:00,35.75,35.81,35.74,35.8,338834.0,32.0381,32.0919,32.0291,32.0829,338834.0
2017-06-06 15:00:00,35.8,35.8,35.63,35.65,339635.0,32.0829,32.0829,31.9305,31.9485,339635.0
2017-06-06 15:30:00,35.65,35.65,35.46,35.48,1189052.0,31.9485,31.9485,31.7782,31.7961,1189052.0
2017-06-07 09:30:00,35.65,35.73,35.56,35.6,472670.0,31.9485,32.0202,31.8678,31.9037,472670.0
2017-06-07 10:00:00,35.6,35.72,35.6,35.72,409028.0,31.9037,32.0112,31.9037,32.0112,409028.0
2017-06-07 10:30:00,35.71,35.81,35.7,35.77,372020.0,32.0022,32.0919,31.9933,32.056,372020.0
2017-06-07 11:00:00,35.76,35.84,35.73,35.82,274379.0,32.047,32.1187,32.0202,32.1008,274379.0
2017-06-07 11:30:00,35.81,35.85,35.74,35.84,307437.0,32.0919,32.1277,32.0291,32.1187,307437.0
2017-06-07 12:00:00,35.84,35.85,35.72,35.72,190231.0,32.1187,32.1277,32.0112,32.0112,190231.0
2017-06-07 12:30:00,35.72,35.74,35.62,35.67,258535.0,32.0112,32.0291,31.9216,31.9664,258535.0
2017-06-07 13:00:00,35.66,35.7,35.63,35.66,199731.0,31.9574,31.9933,31.9305,31.9574,199731.0
2017-06-07 13:30:00,35.66,35.77,35.64,35.75,182174.0,31.9574,32.056,31.9395,32.0381,182174.0
2017-06-07 14:00:00,35.75,35.82,35.72,35.73,214335.0,32.0381,32.1008,32.0112,32.0202,214335.0
2017-06-07 14:30:00,35.73,35.81,35.72,35.78,236698.0,32.0202,32.0919,32.0112,32.065,236698.0
2017-06-07 15:00:00,35.77,35.87,35.75,35.86,364252.0,32.056,32.1456,32.0381,32.1367,364252.0
2017-06-07 15:30:00,35.86,35.87,35.76,35.77,946781.0,32.1367,32.1456,32.047,32.056,946781.0
2017-06-08 09:30:00,36.07,36.13,35.86,36.02,742637.0,32.3249,32.3786,32.1367,32.28,742637.0
2017-06-08 10:00:00,36.02,36.11,35.9,35.93,910008.0,32.28,32.3607,32.1725,32.1994,910008.0
2017-06-08 10:30:00,35.93,36.06,35.92,36.02,846074.0,32.1994,32.3159,32.1904,32.28,846074.0
2017-06-08 11:00:00,36.02,36.08,35.96,36.01,561395.0,32.28,32.3338,32.2263,32.2711,561395.0
2017-06-08 11:30:00,36.01,36.16,36.0,36.16,352156.0,32.2711,32.4055,32.2621,32.4055,352156.0
2017-06-08 12:00:00,36.15,36.32,36.1,36.25,399672.0,32.3965,32.5489,32.3517,32.4862,399672.0
2017-06-08 12:30:00,36.24,36.26,36.16,36.19,295909.0,32.4772,32.4951,32.4055,32.4324,295909.0
2017-06-08 13:00:00,36.19,36.24,36.11,36.13,330014.0,32.4324,32.4772,32.3607,32.3786,330014.0
2017-06-08 13:30:00,36.13,36.24,36.09,36.18,265104.0,32.3786,32.4772,32.3428,32.4234,265104.0
2017-06-08 14:00:00,36.19,36.23,36.13,36.15,489375.0,32.4324,32.4682,32.3786,32.3965,489375.0
2017-06-08 14:30:00,36.14,36.2,36.02,36.03,468000.0,32.3876,32.4414,32.28,32.289,468000.0
2017-06-08 15:00:00,36.04,36.12,36.01,36.08,472518.0,32.298,32.3697,32.2711,32.3338,472518.0
2017-06-08 15:30:00,36.08,36.15,36.06,36.13,1217671.0,32.3338,32.3965,32.3159,32.3786,1217671.0
2017-06-09 09:30:00,36.25,36.29,35.94,36.12,349582.0,32.4862,32.522,32.2084,32.3697,349582.0
2017-06-09 10:00:00,36.12,36.38,36.08,36.36,436464.0,32.3697,32.6027,32.3338,32.5847,436464.0
2017-06-09 10:30:00,36.36,36.48,36.34,36.45,271175.0,32.5847,32.6923,32.5668,32.6654,271175.0
2017-06-09 11:00:00,36.45,36.5,36.38,36.44,308920.0,32.6654,32.7102,32.6027,32.6564,308920.0
2017-06-09 11:30:00,36.44,36.45,36.35,36.38,241636.0,32.6564,32.6654,32.5758,32.6027,241636.0
2017-06-09 12:00:00,36.38,36.38,36.17,36.2,265091.0,32.6027,32.6027,32.4145,32.4414,265091.0
2017-06-09 12:30:00,36.2,36.26,36.16,36.22,461868.0,32.4414,32.4951,32.4055,32.4593,461868.0
2017-06-09 13:00:00,36.21,36.23,35.7,35.7,763643.0,32.4503,32.4682,31.9933,31.9933,763643.0
2017-06-09 13:30:00,35.7,35.72,35.27,35.27,766088.0,31.9933,32.0112,31.6079,31.6079,766088.0
2017-06-09 14:00:00,35.27,35.48,35.22,35.25,639624.0,31.6079,31.7961,31.5631,31.59,639624.0
2017-06-09 14:30:00,35.24,35.3,34.69,34.94,1134856.0,31.581,31.6348,31.0881,31.3122,1134856.0
2017-06-09 15:00:00,34.94,35.11,34.92,35.03,1312907.0,31.3122,31.4645,31.2943,31.3928,1312907.0
2017-06-09 15:30:00,35.04,35.04,34.73,34.93,3007456.0,31.4018,31.4018,31.124,31.3032,3007456.0
2017-06-12 09:30:00,34.7,34.77,34.06,34.33,1760092.0,31.0971,31.1598,30.5236,30.7655,1760092.0
2017-06-12 10:00:00,34.34,34.4,33.99,34.1,1227779.0,30.7745,30.8283,30.4608,30.5594,1227779.0
2017-06-12 10:30:00,34.1,34.36,34.09,34.24,704202.0,30.5594,30.7924,30.5504,30.6849,704202.0
2017-06-12 11:00:00,34.23,34.34,34.2,34.27,983209.0,30.6759,30.7745,30.649,30.7117,983209.0
2017-06-12 11:30:00,34.26,34.29,34.0,34.09,840376.0,30.7028,30.7297,30.4698,30.5504,840376.0
2017-06-12 12:00:00,34.09,34.2,33.97,34.02,897541.0,30.5504,30.649,30.4429,30.4877,897541.0
2017-06-12 12:30:00,34.03,34.21,34.02,34.06,423626.0,30.4967,30.658,30.4877,30.5236,423626.0
2017-06-12 13:00:00,34.06,34.12,33.98,34.12,405935.0,30.5236,30.5773,30.4519,30.5773,405935.0
2017-06-12 13:30:00,34.12,34.15,34.02,34.04,398636.0,30.5773,30.6042,30.4877,30.5056,398636.0
2017-06-12 14:00:00,34.03,34.1,34.0,34.07,679703.0,30.4967,30.5594,30.4698,30.5325,679703.0
2017-06-12 14:30:00,34.08,34.21,34.05,34.1,537363.0,30.5415,30.658,30.5146,30.5594,537363.0
2017-06-12 15:00:00,34.09,34.15,34.02,34.03,716509.0,30.5504,30.6042,30.4877,30.4967,716509.0
2017-06-12 15:30:00,34.03,34.17,34.02,34.15,1753729.0,30.4967,30.6221,30.4877,30.6042,1753729.0
2017-06-13 09:30:00,34.24,34.55,34.21,34.32,591199.0,30.6849,30.9627,30.658,30.7566,591199.0
2017-06-13 10:00:00,34.33,34.51,34.27,34.31,753542.0,30.7655,30.9268,30.7117,30.7476,753542.0
2017-06-13 10:30:00,34.31,34.38,34.14,34.14,432634.0,30.7476,30.8103,30.5952,30.5952,432634.0
2017-06-13 11:00:00,34.14,34.36,34.08,34.24,428460.0,30.5952,30.7924,30.5415,30.6849,428460.0
2017-06-13 11:30:00,34.24,34.32,34.2,34.29,299850.0,30.6849,30.7566,30.649,30.7297,299850.0
2017-06-13 12:00:00,34.28,34.31,34.17,34.25,468541.0,30.7207,30.7476,30.6221,30.6938,468541.0
2017-06-13 12:30:00,34.24,34.39,34.23,34.38,201397.0,30.6849,30.8193,30.6759,30.8103,201397.0
2017-06-13 13:00:00,34.37,34.38,34.28,34.35,259107.0,30.8014,30.8103,30.7207,30.7834,259107.0
2017-06-13 13:30:00,34.35,34.36,34.17,34.28,352189.0,30.7834,30.7924,30.6221,30.7207,352189.0
2017-06-13 14:00:00,34.28,34.31,34.22,34.25,293576.0,30.7207,30.7476,30.6669,30.6938,293576.0
2017-06-13 14:30:00,34.25,34.35,34.23,34.35,345656.0,30.6938,30.7834,30.6759,30.7834,345656.0
2017-06-13 15:00:00,34.35,34.4,34.31,34.4,381803.0,30.7834,30.8283,30.7476,30.8283,381803.0
2017-06-13 15:30:00,34.39,34.48,34.36,34.46,1624596.0,30.8193,30.8999,30.7924,30.882,1624596.0
2017-06-14 09:30:00,34.63,34.66,34.25,34.5,394030.0,31.0344,31.0613,30.6938,30.9179,394030.0
2017-06-14 10:00:00,34.51,34.59,34.49,34.52,315540.0,30.9268,30.9985,30.9089,30.9358,315540.0
2017-06-14 10:30:00,34.52,34.59,34.41,34.47,200952.0,30.9358,30.9985,30.8372,30.891,200952.0
2017-06-14 11:00:00,34.47,34.55,34.38,34.55,324314.0,30.891,30.9627,30.8103,30.9627,324314.0
2017-06-14 11:30:00,34.55,34.69,34.51,34.68,246198.0,30.9627,31.0881,30.9268,31.0792,246198.0
2017-06-14 12:00:00,34.68,34.73,34.54,34.54,214873.0,31.0792,31.124,30.9537,30.9537,214873.0
2017-06-14 12:30:00,34.54,34.63,34.54,34.58,133032.0,30.9537,31.0344,30.9537,30.9896,133032.0
2017-06-14 13:00:00,34.58,34.73,34.56,34.6,344011.0,30.9896,31.124,30.9716,31.0075,344011.0
2017-06-14 13:30:00,34.6,34.6,34.51,34.52,104976.0,31.0075,31.0075,30.9268,30.9358,104976.0
2017-06-14 14:00:00,34.53,34.65,34.47,34.5,250917.0,30.9448,31.0523,30.891,30.9179,250917.0
2017-06-14 14:30:00,34.5,34.55,34.25,34.31,933892.0,30.9179,30.9627,30.6938,30.7476,933892.0
2017-06-14 15:00:00,34.31,34.47,34.11,34.37,1082952.0,30.7476,30.891,30.5684,30.8014,1082952.0
2017-06-14 15:30:00,34.36,34.56,34.33,34.5,1043330.0,30.7924,30.9716,30.7655,30.9179,1043330.0
2017-06-15 09:30:00,34.24,34.26,33.89,34.06,598567.0,30.6849,30.7028,30.3712,30.5236,598567.0
2017-06-15 10:00:00,34.06,34.11,33.93,34.02,356006.0,30.5236,30.5684,30.4071,30.4877,356006.0
2017-06-15 10:30:00,34.01,34.09,33.97,34.05,263003.0,30.4787,30.5504,30.4429,30.5146,263003.0
2017-06-15 11:00:00,34.05,34.18,34.04,34.11,270113.0,30.5146,30.6311,30.5056,30.5684,270113.0
2017-06-15 11:30:00,34.11,34.17,34.0,34.01,184167.0,30.5684,30.6221,30.4698,30.4787,184167.0
2017-06-15 12:00:00,34.02,34.03,33.97,33.99,180101.0,30.4877,30.4967,30.4429,30.4608,180101.0
2017-06-15 12:30:00,33.99,34.1,33.98,34.09,308000.0,30.4608,30.5594,30.4519,30.5504,308000.0
2017-06-15 13:00:00,34.09,34.14,34.05,34.06,241311.0,30.5504,30.5952,30.5146,30.5236,241311.0
2017-06-15 13:30:00,34.07,34.15,34.05,34.09,184219.0,30.5325,30.6042,30.5146,30.5504,184219.0
2017-06-15 14:00:00,34.09,34.29,34.06,34.26,275697.0,30.5504,30.7297,30.5236,30.7028,275697.0
2017-06-15 14:30:00,34.25,34.25,34.16,34.18,294227.0,30.6938,30.6938,30.6132,30.6311,294227.0
2017-06-15 15:00:00,34.19,34.2,34.09,34.15,470594.0,30.6401,30.649,30.5504,30.6042,470594.0
2017-06-15 15:30:00,34.15,34.16,34.06,34.09,959677.0,30.6042,30.6132,30.5236,30.5504,959677.0
2017-06-16 09:30:00,33.92,34.27,33.91,34.27,2142148.0,30.3981,30.7117,30.3891,30.7117,2142148.0
2017-06-16 10:00:00,34.26,34.32,34.07,34.15,728731.0,30.7028,30.7566,30.5325,30.6042,728731.0
2017-06-16 10:30:00,34.15,34.2,34.03,34.09,301200.0,30.6042,30.649,30.4967,30.5504,301200.0
2017-06-16 11:00:00,34.09,34.12,34.03,34.05,303761.0,30.5504,30.5773,30.4967,30.5146,303761.0
2017-06-16 11:30:00,34.05,34.15,34.03,34.09,227888.0,30.5146,30.6042,30.4967,30.5504,227888.0
2017-06-16 12:00:00,34.1,34.15,34.06,34.08,184895.0,30.5594,30.6042,30.5236,30.5415,184895.0
2017-06-16 12:30:00,34.07,34.11,34.04,34.06,148081.0,30.5325,30.5684,30.5056,30.5236,148081.0
2017-06-16 13:00:00,34.05,34.07,33.99,34.05,165759.0,30.5146,30.5325,30.4608,30.5146,165759.0
2017-06-16 13:30:00,34.04,34.05,33.98,34.04,214339.0,30.5056,30.5146,30.4519,30.5056,214339.0
2017-06-16 14:00:00,34.05,34.12,34.04,34.07,178126.0,30.5146,30.5773,30.5056,30.5325,178126.0
2017-06-16 14:30:00,34.07,34.1,34.03,34.08,293318.0,30.5325,30.5594,30.4967,30.5415,293318.0
2017-06-16 15:00:00,34.08,34.1,33.92,34.0,515640.0,30.5415,30.5594,30.3981,30.4698,515640.0
2017-06-16 15:30:00,33.99,34.05,33.94,33.97,1420615.0,30.4608,30.5146,30.416,30.4429,1420615.0
2017-06-19 09:30:00,34.12,34.56,34.0,34.55,880493.0,30.5773,30.9716,30.4698,30.9627,880493.0
2017-06-19 10:00:00,34.55,34.72,34.55,34.56,414651.0,30.9627,31.115,30.9627,30.9716,414651.0
2017-06-19 10:30:00,34.56,34.76,34.55,34.72,278207.0,30.9716,31.1509,30.9627,31.115,278207.0
2017-06-19 11:00:00,34.72,34.83,34.67,34.74,300667.0,31.115,31.2136,31.0702,31.1329,300667.0
2017-06-19 11:30:00,34.73,34.86,34.72,34.8,338281.0,31.124,31.2405,31.115,31.1867,338281.0
2017-06-19 12:00:00,34.8,34.88,34.79,34.88,219656.0,31.1867,31.2584,31.1778,31.2584,219656.0
2017-06-19 12:30:00,34.88,34.91,34.83,34.89,200457.0,31.2584,31.2853,31.2136,31.2674,200457.0
2017-06-19 13:00:00,34.89,34.92,34.82,34.9,220579.0,31.2674,31.2943,31.2046,31.2763,220579.0
2017-06-19 13:30:00,34.9,34.99,34.89,34.93,291616.0,31.2763,31.357,31.2674,31.3032,291616.0
2017-06-19 14:00:00,34.93,34.94,34.79,34.83,256937.0,31.3032,31.3122,31.1778,31.2136,256937.0
2017-06-19 14:30:00,34.83,34.84,34.74,34.8,192072.0,31.2136,31.2226,31.1329,31.1867,192072.0
2017-06-19 15:00:00,34.79,34.8,34.72,34.79,315609.0,31.1778,31.1867,31.115,31.1778,315609.0
2017-06-19 15:30:00,34.8,34.96,34.77,34.9,1143443.0,31.1867,31.3301,31.1598,31.2763,1143443.0
2017-06-20 09:30:00,34.9,35.19,34.74,34.91,1205429.0,31.2763,31.5362,31.1329,31.2853,1205429.0
2017-06-20 10:00:00,34.92,35.09,34.89,35.06,780044.0,31.2943,31.4466,31.2674,31.4197,780044.0
2017-06-20 10:30:00,35.06,35.34,35.06,35.16,552162.0,31.4197,31.6707,31.4197,31.5093,552162.0
2017-06-20 11:00:00,35.16,35.17,35.03,35.04,462851.0,31.5093,31.5183,31.3928,31.4018,462851.0
2017-06-20 11:30:00,35.05,35.18,35.02,35.11,615393.0,31.4108,31.5273,31.3839,31.4645,615393.0
2017-06-20 12:00:00,35.1,35.13,34.97,35.01,306560.0,31.4556,31.4825,31.3391,31.3749,306560.0
2017-06-20 12:30:00,35.01,35.06,34.94,34.98,692894.0,31.3749,31.4197,31.3122,31.348,692894.0
2017-06-20 13:00:00,34.99,35.13,34.98,35.08,708366.0,31.357,31.4825,31.348,31.4376,708366.0
2017-06-20 13:30:00,35.08,35.14,35.07,35.12,241554.0,31.4376,31.4914,31.4287,31.4735,241554.0
2017-06-20 14:00:00,35.12,35.14,34.99,34.99,317297.0,31.4735,31.4914,31.357,31.357,317297.0
2017-06-20 14:30:00,34.99,35.03,34.96,35.02,553697.0,31.357,31.3928,31.3301,31.3839,553697.0
2017-06-20 15:00:00,35.02,35.09,35.01,35.03,493598.0,31.3839,31.4466,31.3749,31.3928,493598.0
2017-06-20 15:30:00,35.03,35.04,34.92,34.93,2486627.0,31.3928,31.4018,31.2943,31.3032,2486627.0
2017-06-21 09:30:00,35.0,35.04,34.81,34.85,584848.0,31.366,31.4018,31.1957,31.2315,584848.0
2017-06-21 10:00:00,34.86,34.97,34.86,34.93,315619.0,31.2405,31.3391,31.2405,31.3032,315619.0
2017-06-21 10:30:00,34.93,35.12,34.92,34.94,464861.0,31.3032,31.4735,31.2943,31.3122,464861.0
2017-06-21 11:00:00,34.93,35.0,34.87,34.97,324310.0,31.3032,31.366,31.2495,31.3391,324310.0
2017-06-21 11:30:00,34.97,35.0,34.93,34.99,184629.0,31.3391,31.366,31.3032,31.357,184629.0
2017-06-21 12:00:00,35.0,35.0,34.9,34.93,256009.0,31.366,31.366,31.2763,31.3032,256009.0
2017-06-21 12:30:00,34.93,34.96,34.77,34.77,199276.0,31.3032,31.3301,31.1598,31.1598,199276.0
2017-06-21 13:00:00,34.77,34.88,34.77,34.83,216964.0,31.1598,31.2584,31.1598,31.2136,216964.0
2017-06-21 13:30:00,34.83,34.86,34.76,34.83,216598.0,31.2136,31.2405,31.1509,31.2136,216598.0
2017-06-21 14:00:00,34.82,34.9,34.75,34.87,250183.0,31.2046,31.2763,31.1419,31.2495,250183.0
2017-06-21 14:30:00,34.87,35.04,34.86,35.01,422734.0,31.2495,31.4018,31.2405,31.3749,422734.0
2017-06-21 15:00:00,35.01,35.02,34.96,35.02,231076.0,31.3749,31.3839,31.3301,31.3839,231076.0
2017-06-21 15:30:00,35.01,35.02,34.93,34.96,1013114.0,31.3749,31.3839,31.3032,31.3301,1013114.0
2017-06-22 09:30:00,34.99,35.03,34.85,34.9,434446.0,31.357,31.3928,31.2315,31.2763,434446.0
2017-06-22 10:00:00,34.91,35.05,34.84,35.02,218870.0,31.2853,31.4108,31.2226,31.3839,218870.0
2017-06-22 10:30:00,35.02,35.29,35.01,35.18,381085.0,31.3839,31.6258,31.3749,31.5273,381085.0
2017-06-22 11:00:00,35.19,35.21,35.1,35.15,132002.0,31.5362,31.5541,31.4556,31.5004,132002.0
2017-06-22 11:30:00,35.15,35.15,35.03,35.08,172179.0,31.5004,31.5004,31.3928,31.4376,172179.0
2017-06-22 12:00:00,35.08,35.17,35.0,35.16,234168.0,31.4376,31.5183,31.366,31.5093,234168.0
2017-06-22 12:30:00,35.17,35.27,35.15,35.21,142691.0,31.5183,31.6079,31.5004,31.5541,142691.0
2017-06-22 13:00:00,35.2,35.25,35.16,35.17,154290.0,31.5452,31.59,31.5093,31.5183,154290.0
2017-06-22 13:30:00,35.16,35.2,35.15,35.17,154100.0,31.5093,31.5452,31.5004,31.5183,154100.0
2017-06-22 14:00:00,35.18,35.22,35.14,35.19,128265.0,31.5273,31.5631,31.4914,31.5362,128265.0
2017-06-22 14:30:00,35.18,35.2,35.14,35.18,156752.0,31.5273,31.5452,31.4914,31.5273,156752.0
2017-06-22 15:00:00,35.18,35.22,35.14,35.16,208167.0,31.5273,31.5631,31.4914,31.5093,208167.0
2017-06-22 15:30:00,35.15,35.17,35.1,35.12,1008797.0,31.5004,31.5183,31.4556,31.4735,1008797.0
2017-06-23 09:30:00,35.12,35.24,34.96,35.23,411300.0,31.4735,31.581,31.3301,31.5721,411300.0
2017-06-23 10:00:00,35.23,35.26,35.18,35.26,131328.0,31.5721,31.599,31.5273,31.599,131328.0
2017-06-23 10:30:00,35.26,35.42,35.25,35.37,221658.0,31.599,31.7423,31.59,31.6975,221658.0
2017-06-23 11:00:00,35.36,35.48,35.32,35.48,435996.0,31.6886,31.7961,31.6527,31.7961,435996.0
2017-06-23 11:30:00,35.48,35.61,35.44,35.61,579650.0,31.7961,31.9126,31.7603,31.9126,579650.0
2017-06-23 12:00:00,35.6,35.74,35.55,35.65,342259.0,31.9037,32.0291,31.8588,31.9485,342259.0
2017-06-23 12:30:00,35.65,35.67,35.57,35.63,186389.0,31.9485,31.9664,31.8768,31.9305,186389.0
2017-06-23 13:00:00,35.63,35.65,35.57,35.61,210585.0,31.9305,31.9485,31.8768,31.9126,210585.0
2017-06-23 13:30:00,35.6,35.62,35.53,35.58,326787.0,31.9037,31.9216,31.8409,31.8857,326787.0
2017-06-23 14:00:00,35.58,35.64,35.56,35.59,218353.0,31.8857,31.9395,31.8678,31.8947,218353.0
2017-06-23 14:30:00,35.59,35.6,35.53,35.53,329264.0,31.8947,31.9037,31.8409,31.8409,329264.0
2017-06-23 15:00:00,35.53,35.54,35.39,35.4,562896.0,31.8409,31.8499,31.7155,31.7244,562896.0
2017-06-23 15:30:00,35.4,35.59,35.39,35.57,1347584.0,31.7244,31.8947,31.7155,31.8768,1347584.0
2017-06-26 09:30:00,35.89,35.97,35.75,35.86,720537.0,32.1635,32.2352,32.0381,32.1367,720537.0
2017-06-26 10:00:00,35.86,35.86,35.51,35.56,672739.0,32.1367,32.1367,31.823,31.8678,672739.0
2017-06-26 10:30:00,35.56,35.57,35.24,35.31,365802.0,31.8678,31.8768,31.581,31.6438,365802.0
2017-06-26 11:00:00,35.32,35.32,35.04,35.19,538784.0,31.6527,31.6527,31.4018,31.5362,538784.0
2017-06-26 11:30:00,35.19,35.38,35.08,35.36,445642.0,31.5362,31.7065,31.4376,31.6886,445642.0
2017-06-26 12:00:00,35.36,35.44,35.19,35.21,413433.0,31.6886,31.7603,31.5362,31.5541,413433.0
2017-06-26 12:30:00,35.21,35.42,35.2,35.41,333756.0,31.5541,31.7423,31.5452,31.7334,333756.0
2017-06-26 13:00:00,35.41,35.44,35.31,35.36,133497.0,31.7334,31.7603,31.6438,31.6886,133497.0
2017-06-26 13:30:00,35.37,35.37,35.24,35.26,212142.0,31.6975,31.6975,31.581,31.599,212142.0
2017-06-26 14:00:00,35.26,35.27,35.13,35.16,358318.0,31.599,31.6079,31.4825,31.5093,358318.0
2017-06-26 14:30:00,35.15,35.22,35.14,35.16,324134.0,31.5004,31.5631,31.4914,31.5093,324134.0
2017-06-26 15:00:00,35.16,35.21,35.05,35.13,556627.0,31.5093,31.5541,31.4108,31.4825,556627.0
2017-06-26 15:30:00,35.14,35.15,35.0,35.09,922340.0,31.4914,31.5004,31.366,31.4466,922340.0
2017-06-27 09:30:00,35.0,35.18,34.86,35.13,483596.0,31.366,31.5273,31.2405,31.4825,483596.0
2017-06-27 10:00:00,35.13,35.21,35.08,35.15,316140.0,31.4825,31.5541,31.4376,31.5004,316140.0
2017-06-27 10:30:00,35.15,35.32,35.15,35.21,327219.0,31.5004,31.6527,31.5004,31.5541,327219.0
2017-06-27 11:00:00,35.21,35.23,35.14,35.18,309562.0,31.5541,31.5721,31.4914,31.5273,309562.0
2017-06-27 11:30:00,35.19,35.24,35.06,35.12,466685.0,31.5362,31.581,31.4197,31.4735,466685.0
2017-06-27 12:00:00,35.12,35.21,35.08,35.18,410506.0,31.4735,31.5541,31.4376,31.5273,410506.0
2017-06-27 12:30:00,35.18,35.18,35.03,35.05,362525.0,31.5273,31.5273,31.3928,31.4108,362525.0
2017-06-27 13:00:00,35.06,35.11,35.02,35.04,558167.0,31.4197,31.4645,31.3839,31.4018,558167.0
2017-06-27 13:30:00,35.04,35.05,34.9,34.99,1085161.0,31.4018,31.4108,31.2763,31.357,1085161.0
2017-06-27 14:00:00,35.0,35.03,34.85,34.99,464029.0,31.366,31.3928,31.2315,31.357,464029.0
2017-06-27 14:30:00,34.99,35.06,34.96,35.01,350391.0,31.357,31.4197,31.3301,31.3749,350391.0
2017-06-27 15:00:00,35.0,35.04,34.94,34.97,647991.0,31.366,31.4018,31.3122,31.3391,647991.0
2017-06-27 15:30:00,34.97,35.04,34.9,34.92,1693339.0,31.3391,31.4018,31.2763,31.2943,1693339.0
2017-06-28 09:30:00,35.0,35.18,34.68,34.7,542291.0,31.366,31.5273,31.0792,31.0971,542291.0
2017-06-28 10:00:00,34.7,34.77,34.62,34.62,382629.0,31.0971,31.1598,31.0254,31.0254,382629.0
2017-06-28 10:30:00,34.62,34.86,34.61,34.84,499271.0,31.0254,31.2405,31.0164,31.2226,499271.0
2017-06-28 11:00:00,34.84,34.96,34.82,34.93,367970.0,31.2226,31.3301,31.2046,31.3032,367970.0
2017-06-28 11:30:00,34.93,35.0,34.87,34.93,226458.0,31.3032,31.366,31.2495,31.3032,226458.0
2017-06-28 12:00:00,34.93,35.09,34.93,35.05,122586.0,31.3032,31.4466,31.3032,31.4108,122586.0
2017-06-28 12:30:00,35.05,35.17,35.03,35.12,149540.0,31.4108,31.5183,31.3928,31.4735,149540.0
2017-06-28 13:00:00,35.12,35.2,35.07,35.2,177472.0,31.4735,31.5452,31.4287,31.5452,177472.0
2017-06-28 13:30:00,35.2,35.22,35.14,35.16,192134.0,31.5452,31.5631,31.4914,31.5093,192134.0
2017-06-28 14:00:00,35.16,35.19,35.05,35.08,266283.0,31.5093,31.5362,31.4108,31.4376,266283.0
2017-06-28 14:30:00,35.09,35.18,35.09,35.17,192792.0,31.4466,31.5273,31.4466,31.5183,192792.0
2017-06-28 15:00:00,35.17,35.32,35.17,35.31,229964.0,31.5183,31.6527,31.5183,31.6438,229964.0
2017-06-28 15:30:00,35.3,35.33,35.27,35.31,646913.0,31.6348,31.6617,31.6079,31.6438,646913.0
2017-06-29 09:30:00,35.3,35.3,34.79,34.86,631791.0,31.6348,31.6348,31.1778,31.2405,631791.0
2017-06-29 10:00:00,34.86,34.91,34.58,34.75,556259.0,31.2405,31.2853,30.9896,31.1419,556259.0
2017-06-29 10:30:00,34.75,34.81,34.68,34.69,260098.0,31.1419,31.1957,31.0792,31.0881,260098.0
2017-06-29 11:00:00,34.68,34.71,34.29,34.34,761722.0,31.0792,31.1061,30.7297,30.7745,761722.0
2017-06-29 11:30:00,34.34,34.39,34.18,34.19,783172.0,30.7745,30.8193,30.6311,30.6401,783172.0
2017-06-29 12:00:00,34.2,34.38,34.09,34.32,580052.0,30.649,30.8103,30.5504,30.7566,580052.0
2017-06-29 12:30:00,34.32,34.38,34.21,34.22,356410.0,30.7566,30.8103,30.658,30.6669,356410.0
2017-06-29 13:00:00,34.22,34.29,34.1,34.14,405403.0,30.6669,30.7297,30.5594,30.5952,405403.0
2017-06-29 13:30:00,34.14,34.29,34.11,34.2,433211.0,30.5952,30.7297,30.5684,30.649,433211.0
2017-06-29 14:00:00,34.2,34.44,34.16,34.43,397400.0,30.649,30.8641,30.6132,30.8551,397400.0
2017-06-29 14:30:00,34.43,34.47,34.35,34.43,374949.0,30.8551,30.891,30.7834,30.8551,374949.0
2017-06-29 15:00:00,34.42,34.6,34.41,34.51,418860.0,30.8462,31.0075,30.8372,30.9268,418860.0
2017-06-29 15:30:00,34.51,34.64,34.48,34.51,1100284.0,30.9268,31.0433,30.8999,30.9268,1100284.0
2017-06-30 09:30:00,34.76,34.94,34.56,34.79,1691879.0,31.1509,31.3122,30.9716,31.1778,1691879.0
2017-06-30 10:00:00,34.79,34.87,34.52,34.71,456367.0,31.1778,31.2495,30.9358,31.1061,456367.0
2017-06-30 10:30:00,34.71,34.74,34.57,34.72,674047.0,31.1061,31.1329,30.9806,31.115,674047.0
2017-06-30 11:00:00,34.72,34.83,34.68,34.71,533603.0,31.115,31.2136,31.0792,31.1061,533603.0
2017-06-30 11:30:00,34.71,34.84,34.65,34.83,480677.0,31.1061,31.2226,31.0523,31.2136,480677.0
2017-06-30 12:00:00,34.82,34.9,34.81,34.83,283296.0,31.2046,31.2763,31.1957,31.2136,283296.0
2017-06-30 12:30:00,34.84,34.85,34.78,34.84,172207.0,31.2226,31.2315,31.1688,31.2226,172207.0
2017-06-30 13:00:00,34.84,34.87,34.79,34.8,194791.0,31.2226,31.2495,31.1778,31.1867,194791.0
2017-06-30 13:30:00,34.8,34.83,34.77,34.8,398373.0,31.1867,31.2136,31.1598,31.1867,398373.0
2017-06-30 14:00:00,34.79,34.96,34.78,34.94,367803.0,31.1778,31.3301,31.1688,31.3122,367803.0
2017-06-30 14:30:00,34.94,35.05,34.92,35.05,365753.0,31.3122,31.4108,31.2943,31.4108,365753.0
2017-06-30 15:00:00,35.05,35.05,34.92,35.02,857603.0,31.4108,31.4108,31.2943,31.3839,857603.0
2017-06-30 15:30:00,35.02,35.07,34.9,34.91,2274902.0,31.3839,31.4287,31.2763,31.2853,2274902.0
2017-07-03 09:30:00,35.15,35.31,35.01,35.19,701932.0,31.5004,31.6438,31.3749,31.5362,701932.0
2017-07-03 10:00:00,35.19,35.23,34.94,35.05,478522.0,31.5362,31.5721,31.3122,31.4108,478522.0
2017-07-03 10:30:00,35.04,35.09,34.91,34.96,569099.0,31.4018,31.4466,31.2853,31.3301,569099.0
2017-07-03 11:00:00,34.95,34.98,34.77,34.94,352427.0,31.3211,31.348,31.1598,31.3122,352427.0
2017-07-03 11:30:00,34.94,34.96,34.84,34.92,227013.0,31.3122,31.3301,31.2226,31.2943,227013.0
2017-07-03 12:00:00,34.91,34.92,34.67,34.7,384202.0,31.2853,31.2943,31.0702,31.0971,384202.0
2017-07-03 12:30:00,34.7,34.7,34.55,34.59,970134.0,31.0971,31.0971,30.9627,30.9985,970134.0
2017-07-05 09:30:00,34.73,34.86,34.6,34.65,852756.0,31.124,31.2405,31.0075,31.0523,852756.0
2017-07-05 10:00:00,34.65,34.67,34.5,34.62,710981.0,31.0523,31.0702,30.9179,31.0254,710981.0
2017-07-05 10:30:00,34.61,34.77,34.61,34.73,617970.0,31.0164,31.1598,31.0164,31.124,617970.0
2017-07-05 11:00:00,34.73,34.85,34.71,34.81,220583.0,31.124,31.2315,31.1061,31.1957,220583.0
2017-07-05 11:30:00,34.8,34.82,34.69,34.7,225371.0,31.1867,31.2046,31.0881,31.0971,225371.0
2017-07-05 12:00:00,34.7,34.71,34.63,34.64,260052.0,31.0971,31.1061,31.0344,31.0433,260052.0
2017-07-05 12:30:00,34.65,34.71,34.51,34.51,515082.0,31.0523,31.1061,30.9268,30.9268,515082.0
2017-07-05 13:00:00,34.51,34.64,34.51,34.6,347461.0,30.9268,31.0433,30.9268,31.0075,347461.0
2017-07-05 13:30:00,34.6,34.71,34.58,34.65,484774.0,31.0075,31.1061,30.9896,31.0523,484774.0
2017-07-05 14:00:00,34.65,34.71,34.58,34.7,313798.0,31.0523,31.1061,30.9896,31.0971,313798.0
2017-07-05 14:30:00,34.7,34.74,34.6,34.66,450204.0,31.0971,31.1329,31.0075,31.0613,450204.0
2017-07-05 15:00:00,34.66,34.7,34.6,34.65,293489.0,31.0613,31.0971,31.0075,31.0523,293489.0
2017-07-05 15:30:00,34.66,34.75,34.64,34.72,836577.0,31.0613,31.1419,31.0433,31.115,836577.0
2017-07-06 09:30:00,34.39,34.5,34.16,34.23,740707.0,30.8193,30.9179,30.6132,30.6759,740707.0
2017-07-06 10:00:00,34.23,34.3,34.04,34.14,515562.0,30.6759,30.7386,30.5056,30.5952,515562.0
2017-07-06 10:30:00,34.14,34.14,34.0,34.05,377384.0,30.5952,30.5952,30.4698,30.5146,377384.0
2017-07-06 11:00:00,34.05,34.13,33.98,34.13,393245.0,30.5146,30.5863,30.4519,30.5863,393245.0
2017-07-06 11:30:00,34.13,34.26,34.12,34.16,471940.0,30.5863,30.7028,30.5773,30.6132,471940.0
2017-07-06 12:00:00,34.16,34.22,34.12,34.13,306828.0,30.6132,30.6669,30.5773,30.5863,306828.0
2017-07-06 12:30:00,34.12,34.34,34.12,34.25,316964.0,30.5773,30.7745,30.5773,30.6938,316964.0
2017-07-06 13:00:00,34.26,34.26,34.18,34.23,235027.0,30.7028,30.7028,30.6311,30.6759,235027.0
2017-07-06 13:30:00,34.23,34.23,34.02,34.02,415179.0,30.6759,30.6759,30.4877,30.4877,415179.0
2017-07-06 14:00:00,34.02,34.18,33.95,34.18,911992.0,30.4877,30.6311,30.425,30.6311,911992.0
2017-07-06 14:30:00,34.17,34.18,34.02,34.06,398505.0,30.6221,30.6311,30.4877,30.5236,398505.0
2017-07-06 15:00:00,34.06,34.09,33.96,33.99,729025.0,30.5236,30.5504,30.4339,30.4608,729025.0
2017-07-06 15:30:00,33.99,34.06,33.95,34.02,1699552.0,30.4608,30.5236,30.425,30.4877,1699552.0
2017-07-07 09:30:00,34.02,34.29,34.01,34.25,629425.0,30.4877,30.7297,30.4787,30.6938,629425.0
2017-07-07 10:00:00,34.25,34.42,34.24,34.27,711919.0,30.6938,30.8462,30.6849,30.7117,711919.0
2017-07-07 10:30:00,34.29,34.35,34.16,34.16,302492.0,30.7297,30.7834,30.6132,30.6132,302492.0
2017-07-07 11:00:00,34.17,34.38,34.13,34.33,383232.0,30.6221,30.8103,30.5863,30.7655,383232.0
2017-07-07 11:30:00,34.34,34.41,34.33,34.34,178089.0,30.7745,30.8372,30.7655,30.7745,178089.0
2017-07-07 12:00:00,34.34,34.39,34.32,34.34,188433.0,30.7745,30.8193,30.7566,30.7745,188433.0
2017-07-07 12:30:00,34.34,34.44,34.33,34.44,153891.0,30.7745,30.8641,30.7655,30.8641,153891.0
2017-07-07 13:00:00,34.44,34.49,34.42,34.48,371935.0,30.8641,30.9089,30.8462,30.8999,371935.0
2017-07-07 13:30:00,34.48,34.55,34.45,34.46,279179.0,30.8999,30.9627,30.8731,30.882,279179.0
2017-07-07 14:00:00,34.47,34.48,34.26,34.26,522652.0,30.891,30.8999,30.7028,30.7028,522652.0
2017-07-07 14:30:00,34.26,34.33,34.26,34.33,298460.0,30.7028,30.7655,30.7028,30.7655,298460.0
2017-07-07 15:00:00,34.33,34.36,34.26,34.26,515165.0,30.7655,30.7924,30.7028,30.7028,515165.0
2017-07-07 15:30:00,34.26,34.31,34.21,34.23,1284590.0,30.7028,30.7476,30.658,30.6759,1284590.0
2017-07-10 09:30:00,34.31,34.88,34.28,34.73,1513476.0,30.7476,31.2584,30.7207,31.124,1513476.0
2017-07-10 10:00:00,34.74,35.07,34.72,34.99,1100343.0,31.1329,31.4287,31.115,31.357,1100343.0
2017-07-10 10:30:00,35.0,35.07,34.96,35.03,331235.0,31.366,31.4287,31.3301,31.3928,331235.0
2017-07-10 11:00:00,35.04,35.11,34.93,35.02,482059.0,31.4018,31.4645,31.3032,31.3839,482059.0
2017-07-10 11:30:00,35.02,35.12,34.99,35.04,387408.0,31.3839,31.4735,31.357,31.4018,387408.0
2017-07-10 12:00:00,35.04,35.09,35.0,35.06,196354.0,31.4018,31.4466,31.366,31.4197,196354.0
2017-07-10 12:30:00,35.06,35.08,35.02,35.04,100602.0,31.4197,31.4376,31.3839,31.4018,100602.0
2017-07-10 13:00:00,35.04,35.06,35.0,35.0,249474.0,31.4018,31.4197,31.366,31.366,249474.0
2017-07-10 13:30:00,35.01,35.1,35.0,35.05,212016.0,31.3749,31.4556,31.366,31.4108,212016.0
2017-07-10 14:00:00,35.05,35.08,34.99,35.03,678941.0,31.4108,31.4376,31.357,31.3928,678941.0
2017-07-10 14:30:00,35.03,35.03,34.98,35.01,286259.0,31.3928,31.3928,31.348,31.3749,286259.0
2017-07-10 15:00:00,35.02,35.04,34.99,35.02,580037.0,31.3839,31.4018,31.357,31.3839,580037.0
2017-07-10 15:30:00,35.02,35.14,35.0,35.04,1588399.0,31.3839,31.4914,31.366,31.4018,1588399.0
2017-07-11 09:30:00,34.97,35.44,34.95,35.3,1072436.0,31.3391,31.7603,31.3211,31.6348,1072436.0
2017-07-11 10:00:00,35.29,35.45,35.24,35.33,617443.0,31.6258,31.7692,31.581,31.6617,617443.0
2017-07-11 10:30:00,35.33,35.39,35.18,35.19,424074.0,31.6617,31.7155,31.5273,31.5362,424074.0
2017-07-11 11:00:00,35.18,35.18,34.89,35.06,603483.0,31.5273,31.5273,31.2674,31.4197,603483.0
2017-07-11 11:30:00,35.06,35.16,35.03,35.07,288265.0,31.4197,31.5093,31.3928,31.4287,288265.0
2017-07-11 12:00:00,35.07,35.09,34.99,35.01,673497.0,31.4287,31.4466,31.357,31.3749,673497.0
2017-07-11 12:30:00,35.01,35.23,35.0,35.23,201674.0,31.3749,31.5721,31.366,31.5721,201674.0
2017-07-11 13:00:00,35.23,35.28,35.2,35.23,178844.0,31.5721,31.6169,31.5452,31.5721,178844.0
2017-07-11 13:30:00,35.24,35.37,35.22,35.3,293404.0,31.581,31.6975,31.5631,31.6348,293404.0
2017-07-11 14:00:00,35.3,35.38,35.27,35.29,227631.0,31.6348,31.7065,31.6079,31.6258,227631.0
2017-07-11 14:30:00,35.28,35.29,35.22,35.25,496294.0,31.6169,31.6258,31.5631,31.59,496294.0
2017-07-11 15:00:00,35.25,35.36,35.22,35.22,708725.0,31.59,31.6886,31.5631,31.5631,708725.0
2017-07-11 15:30:00,35.23,35.29,35.16,35.19,1235044.0,31.5721,31.6258,31.5093,31.5362,1235044.0
2017-07-12 09:30:00,35.53,35.84,35.53,35.7,1552730.0,31.8409,32.1187,31.8409,31.9933,1552730.0
2017-07-12 10:00:00,35.7,35.94,35.68,35.91,578325.0,31.9933,32.2084,31.9753,32.1815,578325.0
2017-07-12 10:30:00,35.91,35.97,35.84,35.95,735117.0,32.1815,32.2352,32.1187,32.2173,735117.0
2017-07-12 11:00:00,35.95,36.17,35.87,36.16,1180556.0,32.2173,32.4145,32.1456,32.4055,1180556.0
2017-07-12 11:30:00,36.16,36.17,36.04,36.16,346791.0,32.4055,32.4145,32.298,32.4055,346791.0
2017-07-12 12:00:00,36.16,36.19,36.06,36.15,456949.0,32.4055,32.4324,32.3159,32.3965,456949.0
2017-07-12 12:30:00,36.15,36.16,36.06,36.16,250677.0,32.3965,32.4055,32.3159,32.4055,250677.0
2017-07-12 13:00:00,36.17,36.2,36.12,36.17,354182.0,32.4145,32.4414,32.3697,32.4145,354182.0
2017-07-12 13:30:00,36.17,36.2,36.06,36.09,997112.0,32.4145,32.4414,32.3159,32.3428,997112.0
2017-07-12 14:00:00,36.09,36.11,35.99,36.05,1281057.0,32.3428,32.3607,32.2532,32.3069,1281057.0
2017-07-12 14:30:00,36.05,36.1,36.01,36.03,1072653.0,32.3069,32.3517,32.2711,32.289,1072653.0
2017-07-12 15:00:00,36.03,36.06,35.9,35.93,1158593.0,32.289,32.3159,32.1725,32.1994,1158593.0
2017-07-12 15:30:00,35.94,36.1,35.9,36.04,2495231.0,32.2084,32.3517,32.1725,32.298,2495231.0
2017-07-13 09:30:00,36.61,37.13,36.51,36.87,2068791.0,32.8088,33.2748,32.7192,33.0418,2068791.0
2017-07-13 10:00:00,36.88,36.94,36.49,36.57,1319246.0,33.0508,33.1045,32.7012,32.7729,1319246.0
2017-07-13 10:30:00,36.58,36.58,36.26,36.43,1319661.0,32.7819,32.7819,32.4951,32.6475,1319661.0
2017-07-13 11:00:00,36.42,36.55,36.41,36.5,457332.0,32.6385,32.755,32.6296,32.7102,457332.0
2017-07-13 11:30:00,36.5,36.67,36.49,36.63,449720.0,32.7102,32.8626,32.7012,32.8267,449720.0
2017-07-13 12:00:00,36.62,36.74,36.58,36.73,330975.0,32.8177,32.9253,32.7819,32.9163,330975.0
2017-07-13 12:30:00,36.74,36.79,36.7,36.73,554729.0,32.9253,32.9701,32.8894,32.9163,554729.0
2017-07-13 13:00:00,36.72,36.77,36.61,36.69,386001.0,32.9074,32.9522,32.8088,32.8805,386001.0
2017-07-13 13:30:00,36.68,36.73,36.56,36.58,430248.0,32.8715,32.9163,32.764,32.7819,430248.0
2017-07-13 14:00:00,36.59,36.6,36.41,36.42,1163981.0,32.7909,32.7998,32.6296,32.6385,1163981.0
2017-07-13 14:30:00,36.42,36.65,36.4,36.64,664488.0,32.6385,32.8446,32.6206,32.8357,664488.0
2017-07-13 15:00:00,36.64,36.64,36.5,36.54,530252.0,32.8357,32.8357,32.7102,32.7461,530252.0
2017-07-13 15:30:00,36.53,36.59,36.47,36.51,2088205.0,32.7371,32.7909,32.6833,32.7192,2088205.0
2017-07-14 09:30:00,36.89,37.16,36.85,37.05,962366.0,33.0597,33.3017,33.0239,33.2031,962366.0
2017-07-14 10:00:00,37.05,37.07,36.83,37.0,651441.0,33.2031,33.221,33.0059,33.1583,651441.0
2017-07-14 10:30:00,37.0,37.07,36.95,36.97,519940.0,33.1583,33.221,33.1135,33.1314,519940.0
2017-07-14 11:00:00,36.97,37.07,36.94,37.07,358738.0,33.1314,33.221,33.1045,33.221,358738.0
2017-07-14 11:30:00,37.07,37.08,36.98,37.04,287105.0,33.221,33.23,33.1404,33.1941,287105.0
2017-07-14 12:00:00,37.04,37.05,36.97,36.98,219881.0,33.1941,33.2031,33.1314,33.1404,219881.0
2017-07-14 12:30:00,36.99,37.1,36.95,37.07,352371.0,33.1493,33.2479,33.1135,33.221,352371.0
2017-07-14 13:00:00,37.07,37.09,37.02,37.09,242337.0,33.221,33.2389,33.1762,33.2389,242337.0
2017-07-14 13:30:00,37.08,37.16,37.07,37.16,232974.0,33.23,33.3017,33.221,33.3017,232974.0
2017-07-14 14:00:00,37.16,37.18,37.09,37.12,425134.0,33.3017,33.3196,33.2389,33.2658,425134.0
2017-07-14 14:30:00,37.12,37.14,36.98,37.01,851107.0,33.2658,33.2838,33.1404,33.1673,851107.0
2017-07-14 15:00:00,37.02,37.2,36.96,37.16,930891.0,33.1762,33.3375,33.1224,33.3017,930891.0
2017-07-14 15:30:00,37.16,37.17,37.05,37.07,958416.0,33.3017,33.3106,33.2031,33.221,958416.0
2017-07-17 09:30:00,37.03,37.12,36.89,37.11,982796.0,33.1852,33.2658,33.0597,33.2569,982796.0
2017-07-17 10:00:00,37.11,37.17,37.04,37.05,893153.0,33.2569,33.3106,33.1941,33.2031,893153.0
2017-07-17 10:30:00,37.05,37.09,36.72,36.74,727856.0,33.2031,33.2389,32.9074,32.9253,727856.0
2017-07-17 11:00:00,36.74,36.78,36.57,36.62,765548.0,32.9253,32.9611,32.7729,32.8177,765548.0
2017-07-17 11:30:00,36.62,36.81,36.6,36.8,888674.0,32.8177,32.988,32.7998,32.9791,888674.0
2017-07-17 12:00:00,36.79,36.85,36.77,36.84,202447.0,32.9701,33.0239,32.9522,33.0149,202447.0
2017-07-17 12:30:00,36.84,36.93,36.83,36.91,269396.0,33.0149,33.0956,33.0059,33.0776,269396.0
2017-07-17 13:00:00,36.91,36.97,36.88,36.9,265429.0,33.0776,33.1314,33.0508,33.0687,265429.0
2017-07-17 13:30:00,36.9,36.97,36.89,36.96,256435.0,33.0687,33.1314,33.0597,33.1224,256435.0
2017-07-17 14:00:00,36.96,36.98,36.9,36.93,278920.0,33.1224,33.1404,33.0687,33.0956,278920.0
2017-07-17 14:30:00,36.93,36.97,36.9,36.92,443629.0,33.0956,33.1314,33.0687,33.0866,443629.0
2017-07-17 15:00:00,36.92,37.01,36.92,36.98,337936.0,33.0866,33.1673,33.0866,33.1404,337936.0
2017-07-17 15:30:00,36.99,37.05,36.98,37.05,913027.0,33.1493,33.2031,33.1404,33.2031,913027.0
2017-07-18 09:30:00,36.94,36.94,36.69,36.82,1274812.0,33.1045,33.1045,32.8805,32.997,1274812.0
2017-07-18 10:00:00,36.83,36.87,36.71,36.71,877554.0,33.0059,33.0418,32.8984,32.8984,877554.0
2017-07-18 10:30:00,36.71,36.79,36.57,36.77,2244834.0,32.8984,32.9701,32.7729,32.9522,2244834.0
2017-07-18 11:00:00,36.78,36.82,36.58,36.63,1080166.0,32.9611,32.997,32.7819,32.8267,1080166.0
2017-07-18 11:30:00,36.63,36.78,36.62,36.73,1283905.0,32.8267,32.9611,32.8177,32.9163,1283905.0
2017-07-18 12:00:00,36.73,36.84,36.72,36.77,427012.0,32.9163,33.0149,32.9074,32.9522,427012.0
2017-07-18 12:30:00,36.77,36.8,36.67,36.68,400203.0,32.9522,32.9791,32.8626,32.8715,400203.0
2017-07-18 13:00:00,36.69,36.79,36.57,36.7,875344.0,32.8805,32.9701,32.7729,32.8894,875344.0
2017-07-18 13:30:00,36.73,36.86,36.69,36.82,479666.0,32.9163,33.0328,32.8805,32.997,479666.0
2017-07-18 14:00:00,36.83,36.83,36.69,36.72,552506.0,33.0059,33.0059,32.8805,32.9074,552506.0
2017-07-18 14:30:00,36.71,36.83,36.71,36.82,527134.0,32.8984,33.0059,32.8984,32.997,527134.0
2017-07-18 15:00:00,36.82,36.89,36.77,36.82,531495.0,32.997,33.0597,32.9522,32.997,531495.0
2017-07-18 15:30:00,36.82,36.82,36.72,36.81,1422806.0,32.997,32.997,32.9074,32.988,1422806.0
2017-07-19 09:30:00,36.92,36.99,36.64,36.95,682748.0,33.0866,33.1493,32.8357,33.1135,682748.0
2017-07-19 10:00:00,36.95,36.98,36.81,36.94,771670.0,33.1135,33.1404,32.988,33.1045,771670.0
2017-07-19 10:30:00,36.95,37.01,36.91,36.93,551596.0,33.1135,33.1673,33.0776,33.0956,551596.0
2017-07-19 11:00:00,36.93,37.12,36.92,36.99,447115.0,33.0956,33.2658,33.0866,33.1493,447115.0
2017-07-19 11:30:00,36.98,37.09,36.96,37.05,222493.0,33.1404,33.2389,33.1224,33.2031,222493.0
2017-07-19 12:00:00,37.05,37.13,36.98,37.0,254502.0,33.2031,33.2748,33.1404,33.1583,254502.0
2017-07-19 12:30:00,37.0,37.07,36.97,37.05,244919.0,33.1583,33.221,33.1314,33.2031,244919.0
2017-07-19 13:00:00,37.05,37.18,37.04,37.11,248744.0,33.2031,33.3196,33.1941,33.2569,248744.0
2017-07-19 13:30:00,37.1,37.11,37.0,37.07,366773.0,33.2479,33.2569,33.1583,33.221,366773.0
2017-07-19 14:00:00,37.06,37.26,37.06,37.21,513321.0,33.2121,33.3913,33.2121,33.3465,513321.0
2017-07-19 14:30:00,37.2,37.25,37.12,37.2,429680.0,33.3375,33.3823,33.2658,33.3375,429680.0
2017-07-19 15:00:00,37.2,37.25,37.08,37.12,1134465.0,33.3375,33.3823,33.23,33.2658,1134465.0
2017-07-19 15:30:00,37.11,37.15,37.03,37.07,1649321.0,33.2569,33.2927,33.1852,33.221,1649321.0
2017-07-20 09:30:00,37.17,37.4,37.0,37.3,1239400.0,33.3106,33.5168,33.1583,33.4271,1239400.0
2017-07-20 10:00:00,37.3,37.41,37.11,37.21,846988.0,33.4271,33.5257,33.2569,33.3465,846988.0
2017-07-20 10:30:00,37.21,37.26,37.0,37.25,724816.0,33.3465,33.3913,33.1583,33.3823,724816.0
2017-07-20 11:00:00,37.25,37.48,37.2,37.25,856546.0,33.3823,33.5885,33.3375,33.3823,856546.0
2017-07-20 11:30:00,37.25,37.33,37.19,37.27,476576.0,33.3823,33.454,33.3286,33.4003,476576.0
2017-07-20 12:00:00,37.26,37.42,37.25,37.31,510856.0,33.3913,33.5347,33.3823,33.4361,510856.0
2017-07-20 12:30:00,37.3,37.33,37.12,37.13,467904.0,33.4271,33.454,33.2658,33.2748,467904.0
2017-07-20 13:00:00,37.14,37.27,37.12,37.2,490678.0,33.2838,33.4003,33.2658,33.3375,490678.0
2017-07-20 13:30:00,37.2,37.24,37.15,37.23,390494.0,33.3375,33.3734,33.2927,33.3644,390494.0
2017-07-20 14:00:00,37.22,37.23,37.14,37.22,684348.0,33.3555,33.3644,33.2838,33.3555,684348.0
2017-07-20 14:30:00,37.21,37.21,37.11,37.18,737524.0,33.3465,33.3465,33.2569,33.3196,737524.0
2017-07-20 15:00:00,37.17,37.21,37.1,37.11,1222494.0,33.3106,33.3465,33.2479,33.2569,1222494.0
2017-07-20 15:30:00,37.11,37.25,37.01,37.17,3076975.0,33.2569,33.3823,33.1673,33.3106,3076975.0
2017-07-21 09:30:00,36.21,36.9,36.1,36.48,5210389.0,32.4503,33.0687,32.3517,32.6923,5210389.0
2017-07-21 10:00:00,36.49,36.49,36.28,36.36,2116269.0,32.7012,32.7012,32.5131,32.5847,2116269.0
2017-07-21 10:30:00,36.35,36.44,36.05,36.1,1725150.0,32.5758,32.6564,32.3069,32.3517,1725150.0
2017-07-21 11:00:00,36.11,36.51,36.1,36.44,1282726.0,32.3607,32.7192,32.3517,32.6564,1282726.0
2017-07-21 11:30:00,36.44,36.59,36.43,36.52,917631.0,32.6564,32.7909,32.6475,32.7281,917631.0
2017-07-21 12:00:00,36.53,36.6,36.2,36.27,974645.0,32.7371,32.7998,32.4414,32.5041,974645.0
2017-07-21 12:30:00,36.27,36.52,36.24,36.38,1016679.0,32.5041,32.7281,32.4772,32.6027,1016679.0
2017-07-21 13:00:00,36.38,36.4,36.26,36.3,649095.0,32.6027,32.6206,32.4951,32.531,649095.0
2017-07-21 13:30:00,36.3,36.49,36.24,36.47,677025.0,32.531,32.7012,32.4772,32.6833,677025.0
2017-07-21 14:00:00,36.46,36.48,36.34,36.48,649706.0,32.6744,32.6923,32.5668,32.6923,649706.0
2017-07-21 14:30:00,36.47,36.65,36.47,36.65,984990.0,32.6833,32.8446,32.6833,32.8446,984990.0
2017-07-21 15:00:00,36.65,36.66,36.42,36.51,1152287.0,32.8446,32.8536,32.6385,32.7192,1152287.0
2017-07-21 15:30:00,36.51,36.68,36.5,36.6,2840340.0,32.7192,32.8715,32.7102,32.7998,2840340.0
2017-07-24 09:30:00,36.45,36.73,36.45,36.57,972551.0,32.6654,32.9163,32.6654,32.7729,972551.0
2017-07-24 10:00:00,36.57,36.59,36.38,36.5,739179.0,32.7729,32.7909,32.6027,32.7102,739179.0
2017-07-24 10:30:00,36.5,36.52,36.37,36.44,485019.0,32.7102,32.7281,32.5937,32.6564,485019.0
2017-07-24 11:00:00,36.44,36.47,36.31,36.34,539276.0,32.6564,32.6833,32.5399,32.5668,539276.0
2017-07-24 11:30:00,36.34,36.34,36.22,36.29,703912.0,32.5668,32.5668,32.4593,32.522,703912.0
2017-07-24 12:00:00,36.29,36.36,36.27,36.35,604273.0,32.522,32.5847,32.5041,32.5758,604273.0
2017-07-24 12:30:00,36.34,36.42,36.3,36.4,471474.0,32.5668,32.6385,32.531,32.6206,471474.0
2017-07-24 13:00:00,36.41,36.45,36.34,36.37,477962.0,32.6296,32.6654,32.5668,32.5937,477962.0
2017-07-24 13:30:00,36.37,36.38,36.28,36.28,406517.0,32.5937,32.6027,32.5131,32.5131,406517.0
2017-07-24 14:00:00,36.27,36.49,36.26,36.41,508132.0,32.5041,32.7012,32.4951,32.6296,508132.0
2017-07-24 14:30:00,36.41,36.46,36.35,36.41,460536.0,32.6296,32.6744,32.5758,32.6296,460536.0
2017-07-24 15:00:00,36.41,36.5,36.38,36.47,598725.0,32.6296,32.7102,32.6027,32.6833,598725.0
2017-07-24 15:30:00,36.47,36.47,36.37,36.38,1452932.0,32.6833,32.6833,32.5937,32.6027,1452932.0
2017-07-25 09:30:00,36.37,36.49,36.06,36.26,842270.0,32.5937,32.7012,32.3159,32.4951,842270.0
2017-07-25 10:00:00,36.25,36.29,36.14,36.21,401719.0,32.4862,32.522,32.3876,32.4503,401719.0
2017-07-25 10:30:00,36.21,36.22,36.14,36.14,384861.0,32.4503,32.4593,32.3876,32.3876,384861.0
2017-07-25 11:00:00,36.15,36.36,36.12,36.34,329866.0,32.3965,32.5847,32.3697,32.5668,329866.0
2017-07-25 11:30:00,36.34,36.39,36.31,36.38,349852.0,32.5668,32.6116,32.5399,32.6027,349852.0
2017-07-25 12:00:00,36.37,36.38,36.21,36.22,192286.0,32.5937,32.6027,32.4503,32.4593,192286.0
2017-07-25 12:30:00,36.23,36.33,36.19,36.24,225076.0,32.4682,32.5579,32.4324,32.4772,225076.0
2017-07-25 13:00:00,36.25,36.25,36.07,36.12,365002.0,32.4862,32.4862,32.3249,32.3697,365002.0
2017-07-25 13:30:00,36.12,36.25,36.11,36.23,205069.0,32.3697,32.4862,32.3607,32.4682,205069.0
2017-07-25 14:00:00,36.23,36.28,36.2,36.26,214586.0,32.4682,32.5131,32.4414,32.4951,214586.0
2017-07-25 14:30:00,36.26,36.32,36.24,36.32,228174.0,32.4951,32.5489,32.4772,32.5489,228174.0
2017-07-25 15:00:00,36.31,36.35,36.25,36.31,433264.0,32.5399,32.5758,32.4862,32.5399,433264.0
2017-07-25 15:30:00,36.31,36.36,36.25,36.33,1074868.0,32.5399,32.5847,32.4862,32.5579,1074868.0
2017-07-26 09:30:00,36.36,36.65,36.36,36.58,767757.0,32.5847,32.8446,32.5847,32.7819,767757.0
2017-07-26 10:00:00,36.58,36.64,36.5,36.57,533571.0,32.7819,32.8357,32.7102,32.7729,533571.0
2017-07-26 10:30:00,36.56,36.57,36.43,36.45,385883.0,32.764,32.7729,32.6475,32.6654,385883.0
2017-07-26 11:00:00,36.45,36.53,36.43,36.43,305547.0,32.6654,32.7371,32.6475,32.6475,305547.0
2017-07-26 11:30:00,36.44,36.51,36.43,36.48,324550.0,32.6564,32.7192,32.6475,32.6923,324550.0
2017-07-26 12:00:00,36.48,36.58,36.47,36.54,317833.0,32.6923,32.7819,32.6833,32.7461,317833.0
2017-07-26 12:30:00,36.54,36.7,36.53,36.68,688439.0,32.7461,32.8894,32.7371,32.8715,688439.0
2017-07-26 13:00:00,36.67,36.68,36.57,36.59,365903.0,32.8626,32.8715,32.7729,32.7909,365903.0
2017-07-26 13:30:00,36.59,36.71,36.57,36.69,490156.0,32.7909,32.8984,32.7729,32.8805,490156.0
2017-07-26 14:00:00,36.69,36.83,36.63,36.82,640483.0,32.8805,33.0059,32.8267,32.997,640483.0
2017-07-26 14:30:00,36.81,36.99,36.78,36.96,1056155.0,32.988,33.1493,32.9611,33.1224,1056155.0
2017-07-26 15:00:00,36.95,37.02,36.89,36.99,1200571.0,33.1135,33.1762,33.0597,33.1493,1200571.0
2017-07-26 15:30:00,36.99,37.07,36.94,37.04,2191077.0,33.1493,33.221,33.1045,33.1941,2191077.0
2017-07-27 09:30:00,37.09,37.27,36.81,36.83,1186080.0,33.2389,33.4003,32.988,33.0059,1186080.0
2017-07-27 10:00:00,36.82,36.91,36.66,36.88,938525.0,32.997,33.0776,32.8536,33.0508,938525.0
2017-07-27 10:30:00,36.89,36.92,36.74,36.79,809316.0,33.0597,33.0866,32.9253,32.9701,809316.0
2017-07-27 11:00:00,36.8,36.8,36.6,36.6,515193.0,32.9791,32.9791,32.7998,32.7998,515193.0
2017-07-27 11:30:00,36.59,36.74,36.59,36.72,410693.0,32.7909,32.9253,32.7909,32.9074,410693.0
2017-07-27 12:00:00,36.73,36.73,36.55,36.62,627576.0,32.9163,32.9163,32.755,32.8177,627576.0
2017-07-27 12:30:00,36.62,36.62,36.11,36.23,978042.0,32.8177,32.8177,32.3607,32.4682,978042.0
2017-07-27 13:00:00,36.24,36.36,35.68,35.83,1833792.0,32.4772,32.5847,31.9753,32.1098,1833792.0
2017-07-27 13:30:00,35.83,36.01,35.54,35.92,1343911.0,32.1098,32.2711,31.8499,32.1904,1343911.0
2017-07-27 14:00:00,35.92,36.21,35.84,36.0,1514193.0,32.1904,32.4503,32.1187,32.2621,1514193.0
2017-07-27 14:30:00,36.01,36.07,35.84,35.96,1039902.0,32.2711,32.3249,32.1187,32.2263,1039902.0
2017-07-27 15:00:00,35.96,36.03,35.9,35.95,1089695.0,32.2263,32.289,32.1725,32.2173,1089695.0
2017-07-27 15:30:00,35.95,36.19,35.92,36.17,1548236.0,32.2173,32.4324,32.1904,32.4145,1548236.0
2017-07-28 09:30:00,36.03,36.21,35.76,35.82,1272980.0,32.289,32.4503,32.047,32.1008,1272980.0
2017-07-28 10:00:00,35.82,35.93,35.73,35.92,472874.0,32.1008,32.1994,32.0202,32.1904,472874.0
2017-07-28 10:30:00,35.91,35.98,35.81,35.86,528846.0,32.1815,32.2442,32.0919,32.1367,528846.0
2017-07-28 11:00:00,35.86,35.94,35.84,35.92,287311.0,32.1367,32.2084,32.1187,32.1904,287311.0
2017-07-28 11:30:00,35.93,35.99,35.86,35.95,515102.0,32.1994,32.2532,32.1367,32.2173,515102.0
2017-07-28 12:00:00,35.96,36.01,35.92,36.0,328216.0,32.2263,32.2711,32.1904,32.2621,328216.0
2017-07-28 12:30:00,35.99,36.08,35.99,35.99,260276.0,32.2532,32.3338,32.2532,32.2532,260276.0
2017-07-28 13:00:00,36.0,36.01,35.94,35.98,226027.0,32.2621,32.2711,32.2084,32.2442,226027.0
2017-07-28 13:30:00,35.99,36.02,35.97,35.98,220793.0,32.2532,32.28,32.2352,32.2442,220793.0
2017-07-28 14:00:00,35.99,36.02,35.96,35.99,249744.0,32.2532,32.28,32.2263,32.2532,249744.0
2017-07-28 14:30:00,35.99,36.05,35.98,36.03,313158.0,32.2532,32.3069,32.2442,32.289,313158.0
2017-07-28 15:00:00,36.03,36.06,35.89,35.95,628538.0,32.289,32.3159,32.1635,32.2173,628538.0
2017-07-28 15:30:00,35.95,35.98,35.9,35.94,1021581.0,32.2173,32.2442,32.1725,32.2084,1021581.0
2017-07-31 09:30:00,36.09,36.13,35.85,35.89,638223.0,32.3428,32.3786,32.1277,32.1635,638223.0
2017-07-31 10:00:00,35.88,36.03,35.82,35.88,480332.0,32.1546,32.289,32.1008,32.1546,480332.0
2017-07-31 10:30:00,35.89,35.89,35.7,35.74,342997.0,32.1635,32.1635,31.9933,32.0291,342997.0
2017-07-31 11:00:00,35.75,35.81,35.69,35.72,188045.0,32.0381,32.0919,31.9843,32.0112,188045.0
2017-07-31 11:30:00,35.73,35.8,35.72,35.75,185131.0,32.0202,32.0829,32.0112,32.0381,185131.0
2017-07-31 12:00:00,35.74,35.75,35.65,35.75,221717.0,32.0291,32.0381,31.9485,32.0381,221717.0
2017-07-31 12:30:00,35.75,35.81,35.74,35.78,222243.0,32.0381,32.0919,32.0291,32.065,222243.0
2017-07-31 13:00:00,35.79,35.86,35.75,35.83,269413.0,32.0739,32.1367,32.0381,32.1098,269413.0
2017-07-31 13:30:00,35.82,35.84,35.76,35.84,290755.0,32.1008,32.1187,32.047,32.1187,290755.0
2017-07-31 14:00:00,35.84,35.85,35.72,35.82,296308.0,32.1187,32.1277,32.0112,32.1008,296308.0
2017-07-31 14:30:00,35.82,35.83,35.75,35.77,313528.0,32.1008,32.1098,32.0381,32.056,313528.0
2017-07-31 15:00:00,35.77,35.8,35.74,35.76,506423.0,32.056,32.0829,32.0291,32.047,506423.0
2017-07-31 15:30:00,35.76,35.8,35.69,35.73,1190270.0,32.047,32.0829,31.9843,32.0202,1190270.0
2017-08-01 09:30:00,35.85,36.02,35.75,35.88,469296.0,32.1277,32.28,32.0381,32.1546,469296.0
2017-08-01 10:00:00,35.88,35.95,35.8,35.83,237801.0,32.1546,32.2173,32.0829,32.1098,237801.0
2017-08-01 10:30:00,35.83,35.94,35.79,35.91,243148.0,32.1098,32.2084,32.0739,32.1815,243148.0
2017-08-01 11:00:00,35.91,35.97,35.77,35.78,304195.0,32.1815,32.2352,32.056,32.065,304195.0
2017-08-01 11:30:00,35.78,35.91,35.78,35.9,88324.0,32.065,32.1815,32.065,32.1725,88324.0
2017-08-01 12:00:00,35.9,35.9,35.79,35.81,165699.0,32.1725,32.1725,32.0739,32.0919,165699.0
2017-08-01 12:30:00,35.81,35.9,35.79,35.88,197302.0,32.0919,32.1725,32.0739,32.1546,197302.0
2017-08-01 13:00:00,35.87,35.92,35.78,35.91,345200.0,32.1456,32.1904,32.065,32.1815,345200.0
2017-08-01 13:30:00,35.92,35.95,35.87,35.94,165459.0,32.1904,32.2173,32.1456,32.2084,165459.0
2017-08-01 14:00:00,35.94,35.98,35.88,35.93,217588.0,32.2084,32.2442,32.1546,32.1994,217588.0
2017-08-01 14:30:00,35.93,35.95,35.87,35.91,207177.0,32.1994,32.2173,32.1456,32.1815,207177.0
2017-08-01 15:00:00,35.91,35.93,35.87,35.9,235729.0,32.1815,32.1994,32.1456,32.1725,235729.0
2017-08-01 15:30:00,35.9,35.94,35.85,35.91,571428.0,32.1725,32.2084,32.1277,32.1815,571428.0
2017-08-02 09:30:00,35.81,35.95,35.69,35.8,640001.0,32.0919,32.2173,31.9843,32.0829,640001.0
2017-08-02 10:00:00,35.79,35.82,35.59,35.6,435436.0,32.0739,32.1008,31.8947,31.9037,435436.0
2017-08-02 10:30:00,35.6,35.75,35.46,35.5,395981.0,31.9037,32.0381,31.7782,31.814,395981.0
2017-08-02 11:00:00,35.51,35.64,35.42,35.61,389221.0,31.823,31.9395,31.7423,31.9126,389221.0
2017-08-02 11:30:00,35.6,35.73,35.56,35.62,363595.0,31.9037,32.0202,31.8678,31.9216,363595.0
2017-08-02 12:00:00,35.62,35.68,35.58,35.6,202191.0,31.9216,31.9753,31.8857,31.9037,202191.0
2017-08-02 12:30:00,35.6,35.66,35.56,35.62,129278.0,31.9037,31.9574,31.8678,31.9216,129278.0
2017-08-02 13:00:00,35.63,35.65,35.57,35.62,292700.0,31.9305,31.9485,31.8768,31.9216,292700.0
2017-08-02 13:30:00,35.62,35.82,35.58,35.79,307658.0,31.9216,32.1008,31.8857,32.0739,307658.0
2017-08-02 14:00:00,35.79,35.85,35.75,35.83,308361.0,32.0739,32.1277,32.0381,32.1098,308361.0
2017-08-02 14:30:00,35.83,35.93,35.81,35.87,429189.0,32.1098,32.1994,32.0919,32.1456,429189.0
2017-08-02 15:00:00,35.86,35.91,35.79,35.87,343254.0,32.1367,32.1815,32.0739,32.1456,343254.0
2017-08-02 15:30:00,35.87,35.95,35.82,35.89,1277580.0,32.1456,32.2173,32.1008,32.1635,1277580.0
2017-08-03 09:30:00,35.98,35.98,35.57,35.66,623583.0,32.2442,32.2442,31.8768,31.9574,623583.0
2017-08-03 10:00:00,35.66,35.79,35.6,35.76,435453.0,31.9574,32.0739,31.9037,32.047,435453.0
2017-08-03 10:30:00,35.76,35.87,35.74,35.86,253558.0,32.047,32.1456,32.0291,32.1367,253558.0
2017-08-03 11:00:00,35.85,35.89,35.75,35.77,222692.0,32.1277,32.1635,32.0381,32.056,222692.0
2017-08-03 11:30:00,35.78,35.8,35.75,35.75,187934.0,32.065,32.0829,32.0381,32.0381,187934.0
2017-08-03 12:00:00,35.76,35.85,35.74,35.84,184009.0,32.047,32.1277,32.0291,32.1187,184009.0
2017-08-03 12:30:00,35.85,35.85,35.75,35.8,297306.0,32.1277,32.1277,32.0381,32.0829,297306.0
2017-08-03 13:00:00,35.8,35.83,35.75,35.79,196770.0,32.0829,32.1098,32.0381,32.0739,196770.0
2017-08-03 13:30:00,35.79,35.87,35.77,35.85,202165.0,32.0739,32.1456,32.056,32.1277,202165.0
2017-08-03 14:00:00,35.86,35.87,35.75,35.77,282357.0,32.1367,32.1456,32.0381,32.056,282357.0
2017-08-03 14:30:00,35.77,35.83,35.72,35.73,411729.0,32.056,32.1098,32.0112,32.0202,411729.0
2017-08-03 15:00:00,35.74,35.81,35.73,35.79,301334.0,32.0291,32.0919,32.0202,32.0739,301334.0
2017-08-03 15:30:00,35.79,35.79,35.69,35.71,1136645.0,32.0739,32.0739,31.9843,32.0022,1136645.0
2017-08-04 09:30:00,35.86,35.86,35.55,35.66,502716.0,32.1367,32.1367,31.8588,31.9574,502716.0
2017-08-04 10:00:00,35.66,35.71,35.56,35.69,617893.0,31.9574,32.0022,31.8678,31.9843,617893.0
2017-08-04 10:30:00,35.69,35.72,35.63,35.68,305505.0,31.9843,32.0112,31.9305,31.9753,305505.0
2017-08-04 11:00:00,35.68,35.74,35.66,35.7,297328.0,31.9753,32.0291,31.9574,31.9933,297328.0
2017-08-04 11:30:00,35.7,35.74,35.67,35.72,267959.0,31.9933,32.0291,31.9664,32.0112,267959.0
2017-08-04 12:00:00,35.71,35.79,35.68,35.72,280951.0,32.0022,32.0739,31.9753,32.0112,280951.0
2017-08-04 12:30:00,35.72,35.75,35.66,35.72,239889.0,32.0112,32.0381,31.9574,32.0112,239889.0
2017-08-04 13:00:00,35.72,35.73,35.66,35.67,162682.0,32.0112,32.0202,31.9574,31.9664,162682.0
2017-08-04 13:30:00,35.67,35.71,35.65,35.67,191747.0,31.9664,32.0022,31.9485,31.9664,191747.0
2017-08-04 14:00:00,35.68,35.68,35.58,35.58,175186.0,31.9753,31.9753,31.8857,31.8857,175186.0
2017-08-04 14:30:00,35.58,35.65,35.57,35.62,149609.0,31.8857,31.9485,31.8768,31.9216,149609.0
2017-08-04 15:00:00,35.62,35.65,35.58,35.62,227411.0,31.9216,31.9485,31.8857,31.9216,227411.0
2017-08-04 15:30:00,35.61,35.66,35.58,35.61,993886.0,31.9126,31.9574,31.8857,31.9126,993886.0
2017-08-07 09:30:00,35.61,35.66,35.38,35.63,490355.0,31.9126,31.9574,31.7065,31.9305,490355.0
2017-08-07 10:00:00,35.63,35.68,35.59,35.64,264812.0,31.9305,31.9753,31.8947,31.9395,264812.0
2017-08-07 10:30:00,35.65,35.7,35.59,35.69,271141.0,31.9485,31.9933,31.8947,31.9843,271141.0
2017-08-07 11:00:00,35.69,35.87,35.66,35.87,425688.0,31.9843,32.1456,31.9574,32.1456,425688.0
2017-08-07 11:30:00,35.87,35.99,35.86,35.92,370992.0,32.1456,32.2532,32.1367,32.1904,370992.0
2017-08-07 12:00:00,35.93,36.0,35.92,35.98,216867.0,32.1994,32.2621,32.1904,32.2442,216867.0
2017-08-07 12:30:00,35.98,35.99,35.93,35.98,176542.0,32.2442,32.2532,32.1994,32.2442,176542.0
2017-08-07 13:00:00,35.98,36.03,35.92,35.95,279136.0,32.2442,32.289,32.1904,32.2173,279136.0
2017-08-07 13:30:00,35.95,35.99,35.9,35.92,212298.0,32.2173,32.2532,32.1725,32.1904,212298.0
2017-08-07 14:00:00,35.92,36.09,35.92,36.07,382776.0,32.1904,32.3428,32.1904,32.3249,382776.0
2017-08-07 14:30:00,36.06,36.14,36.04,36.12,307699.0,32.3159,32.3876,32.298,32.3697,307699.0
2017-08-07 15:00:00,36.13,36.15,36.1,36.15,429450.0,32.3786,32.3965,32.3517,32.3965,429450.0
2017-08-07 15:30:00,36.14,36.15,36.05,36.1,889963.0,32.3876,32.3965,32.3069,32.3517,889963.0
2017-08-08 09:30:00,35.97,36.35,35.89,36.25,978662.0,32.2352,32.5758,32.1635,32.4862,978662.0
2017-08-08 10:00:00,36.24,36.32,36.19,36.27,529594.0,32.4772,32.5489,32.4324,32.5041,529594.0
2017-08-08 10:30:00,36.26,36.48,36.26,36.35,363287.0,32.4951,32.6923,32.4951,32.5758,363287.0
2017-08-08 11:00:00,36.36,36.42,36.26,36.28,427831.0,32.5847,32.6385,32.4951,32.5131,427831.0
2017-08-08 11:30:00,36.28,36.53,36.28,36.52,351330.0,32.5131,32.7371,32.5131,32.7281,351330.0
2017-08-08 12:00:00,36.52,36.6,36.47,36.54,370800.0,32.7281,32.7998,32.6833,32.7461,370800.0
2017-08-08 12:30:00,36.54,36.55,36.48,36.53,300192.0,32.7461,32.755,32.6923,32.7371,300192.0
2017-08-08 13:00:00,36.52,36.57,36.49,36.49,265535.0,32.7281,32.7729,32.7012,32.7012,265535.0
2017-08-08 13:30:00,36.5,36.52,36.41,36.48,339875.0,32.7102,32.7281,32.6296,32.6923,339875.0
2017-08-08 14:00:00,36.48,36.57,36.45,36.56,346491.0,32.6923,32.7729,32.6654,32.764,346491.0
2017-08-08 14:30:00,36.56,36.59,36.49,36.54,582427.0,32.764,32.7909,32.7012,32.7461,582427.0
2017-08-08 15:00:00,36.55,36.64,36.45,36.5,1302112.0,32.755,32.8357,32.6654,32.7102,1302112.0
2017-08-08 15:30:00,36.5,36.51,36.23,36.36,2173312.0,32.7102,32.7192,32.4682,32.5847,2173312.0
2017-08-09 09:30:00,36.13,36.17,35.72,36.0,947961.0,32.3786,32.4145,32.0112,32.2621,947961.0
2017-08-09 10:00:00,36.0,36.03,35.87,35.91,581675.0,32.2621,32.289,32.1456,32.1815,581675.0
2017-08-09 10:30:00,35.91,36.14,35.91,36.04,760754.0,32.1815,32.3876,32.1815,32.298,760754.0
2017-08-09 11:00:00,36.03,36.03,35.9,35.94,428901.0,32.289,32.289,32.1725,32.2084,428901.0
2017-08-09 11:30:00,35.94,36.04,35.93,36.03,253392.0,32.2084,32.298,32.1994,32.289,253392.0
2017-08-09 12:00:00,36.04,36.21,36.02,36.2,362313.0,32.298,32.4503,32.28,32.4414,362313.0
2017-08-09 12:30:00,36.2,36.23,36.03,36.04,318723.0,32.4414,32.4682,32.289,32.298,318723.0
2017-08-09 13:00:00,36.04,36.15,36.04,36.15,406499.0,32.298,32.3965,32.298,32.3965,406499.0
2017-08-09 13:30:00,36.15,36.18,36.06,36.08,301512.0,32.3965,32.4234,32.3159,32.3338,301512.0
2017-08-09 14:00:00,36.09,36.09,35.99,36.02,395132.0,32.3428,32.3428,32.2532,32.28,395132.0
2017-08-09 14:30:00,36.01,36.02,35.91,35.97,306321.0,32.2711,32.28,32.1815,32.2352,306321.0
2017-08-09 15:00:00,35.97,36.04,35.91,36.0,350781.0,32.2352,32.298,32.1815,32.2621,350781.0
2017-08-09 15:30:00,36.0,36.1,35.97,36.1,1278898.0,32.2621,32.3517,32.2352,32.3517,1278898.0
2017-08-10 09:30:00,35.95,35.99,35.73,35.81,437219.0,32.2173,32.2532,32.0202,32.0919,437219.0
2017-08-10 10:00:00,35.82,35.83,35.51,35.72,473203.0,32.1008,32.1098,31.823,32.0112,473203.0
2017-08-10 10:30:00,35.72,35.78,35.68,35.68,229683.0,32.0112,32.065,31.9753,31.9753,229683.0
2017-08-10 11:00:00,35.68,35.75,35.44,35.56,421174.0,31.9753,32.0381,31.7603,31.8678,421174.0
2017-08-10 11:30:00,35.56,35.68,35.5,35.56,399131.0,31.8678,31.9753,31.814,31.8678,399131.0
2017-08-10 12:00:00,35.56,35.63,35.5,35.52,271817.0,31.8678,31.9305,31.814,31.832,271817.0
2017-08-10 12:30:00,35.52,35.54,35.37,35.53,287553.0,31.832,31.8499,31.6975,31.8409,287553.0
2017-08-10 13:00:00,35.53,35.6,35.5,35.58,203971.0,31.8409,31.9037,31.814,31.8857,203971.0
2017-08-10 13:30:00,35.58,35.6,35.45,35.51,169212.0,31.8857,31.9037,31.7692,31.823,169212.0
2017-08-10 14:00:00,35.51,35.58,35.44,35.53,281210.0,31.823,31.8857,31.7603,31.8409,281210.0
2017-08-10 14:30:00,35.52,35.6,35.46,35.48,276893.0,31.832,31.9037,31.7782,31.7961,276893.0
2017-08-10 15:00:00,35.48,35.52,35.31,35.43,543993.0,31.7961,31.832,31.6438,31.7513,543993.0
2017-08-10 15:30:00,35.43,35.45,34.88,35.0,6338250.0,31.7513,31.7692,31.2584,31.366,6338250.0
2017-08-11 09:30:00,35.17,35.32,34.9,34.99,1097662.0,31.5183,31.6527,31.2763,31.357,1097662.0
2017-08-11 10:00:00,35.0,35.11,34.94,34.95,561608.0,31.366,31.4645,31.3122,31.3211,561608.0
2017-08-11 10:30:00,34.96,35.1,34.92,34.97,887274.0,31.3301,31.4556,31.2943,31.3391,887274.0
2017-08-11 11:00:00,34.96,35.01,34.76,34.78,585927.0,31.3301,31.3749,31.1509,31.1688,585927.0
2017-08-11 11:30:00,34.79,34.91,34.77,34.78,525021.0,31.1778,31.2853,31.1598,31.1688,525021.0
2017-08-11 12:00:00,34.79,35.05,34.78,35.02,396827.0,31.1778,31.4108,31.1688,31.3839,396827.0
2017-08-11 12:30:00,35.02,35.1,34.96,35.07,234688.0,31.3839,31.4556,31.3301,31.4287,234688.0
2017-08-11 13:00:00,35.07,35.11,34.97,34.98,291754.0,31.4287,31.4645,31.3391,31.348,291754.0
2017-08-11 13:30:00,34.99,35.03,34.96,34.98,297321.0,31.357,31.3928,31.3301,31.348,297321.0
2017-08-11 14:00:00,34.98,35.13,34.94,35.11,294873.0,31.348,31.4825,31.3122,31.4645,294873.0
2017-08-11 14:30:00,35.11,35.12,34.97,34.98,356688.0,31.4645,31.4735,31.3391,31.348,356688.0
2017-08-11 15:00:00,34.98,35.05,34.95,35.04,483378.0,31.348,31.4108,31.3211,31.4018,483378.0
2017-08-11 15:30:00,35.04,35.1,34.98,35.04,1021534.0,31.4018,31.4556,31.348,31.4018,1021534.0
2017-08-14 09:30:00,35.44,35.45,35.23,35.25,543139.0,31.7603,31.7692,31.5721,31.59,543139.0
2017-08-14 10:00:00,35.25,35.27,35.08,35.09,309972.0,31.59,31.6079,31.4376,31.4466,309972.0
2017-08-14 10:30:00,35.09,35.17,35.09,35.1,332364.0,31.4466,31.5183,31.4466,31.4556,332364.0
2017-08-14 11:00:00,35.1,35.1,34.93,35.0,427195.0,31.4556,31.4556,31.3032,31.366,427195.0
2017-08-14 11:30:00,35.0,35.05,34.88,34.93,425538.0,31.366,31.4108,31.2584,31.3032,425538.0
2017-08-14 12:00:00,34.93,35.05,34.92,35.0,298080.0,31.3032,31.4108,31.2943,31.366,298080.0
2017-08-14 12:30:00,35.0,35.03,34.95,35.02,292745.0,31.366,31.3928,31.3211,31.3839,292745.0
2017-08-14 13:00:00,35.03,35.15,35.01,35.08,241294.0,31.3928,31.5004,31.3749,31.4376,241294.0
2017-08-14 13:30:00,35.08,35.08,34.95,35.0,249526.0,31.4376,31.4376,31.3211,31.366,249526.0
2017-08-14 14:00:00,35.0,35.04,34.93,34.99,263881.0,31.366,31.4018,31.3032,31.357,263881.0
2017-08-14 14:30:00,34.99,35.03,34.94,35.01,397714.0,31.357,31.3928,31.3122,31.3749,397714.0
2017-08-14 15:00:00,35.01,35.11,34.99,35.11,551465.0,31.3749,31.4645,31.357,31.4645,551465.0
2017-08-14 15:30:00,35.1,35.28,35.09,35.2,1413155.0,31.4556,31.6169,31.4466,31.5452,1413155.0
2017-08-15 09:30:00,35.24,35.35,35.12,35.32,424274.0,31.581,31.6796,31.4735,31.6527,424274.0
2017-08-15 10:00:00,35.31,35.31,35.13,35.3,340525.0,31.6438,31.6438,31.4825,31.6348,340525.0
2017-08-15 10:30:00,35.3,35.3,35.17,35.17,306983.0,31.6348,31.6348,31.5183,31.5183,306983.0
2017-08-15 11:00:00,35.17,35.27,35.16,35.24,279408.0,31.5183,31.6079,31.5093,31.581,279408.0
2017-08-15 11:30:00,35.23,35.28,35.18,35.24,225700.0,31.5721,31.6169,31.5273,31.581,225700.0
2017-08-15 12:00:00,35.24,35.41,35.23,35.41,237591.0,31.581,31.7334,31.5721,31.7334,237591.0
2017-08-15 12:30:00,35.41,35.42,35.37,35.39,261613.0,31.7334,31.7423,31.6975,31.7155,261613.0
2017-08-15 13:00:00,35.39,35.42,35.3,35.32,290736.0,31.7155,31.7423,31.6348,31.6527,290736.0
2017-08-15 13:30:00,35.32,35.33,35.21,35.21,148564.0,31.6527,31.6617,31.5541,31.5541,148564.0
2017-08-15 14:00:00,35.22,35.28,35.19,35.27,235291.0,31.5631,31.6169,31.5362,31.6079,235291.0
2017-08-15 14:30:00,35.27,35.28,35.23,35.24,189000.0,31.6079,31.6169,31.5721,31.581,189000.0
2017-08-15 15:00:00,35.25,35.29,35.24,35.26,208312.0,31.59,31.6258,31.581,31.599,208312.0
2017-08-15 15:30:00,35.26,35.35,35.24,35.25,781250.0,31.599,31.6796,31.581,31.59,781250.0
2017-08-16 09:30:00,35.29,35.39,35.07,35.27,474188.0,31.6258,31.7155,31.4287,31.6079,474188.0
2017-08-16 10:00:00,35.27,35.39,35.24,35.39,166248.0,31.6079,31.7155,31.581,31.7155,166248.0
2017-08-16 10:30:00,35.39,35.4,35.24,35.3,204208.0,31.7155,31.7244,31.581,31.6348,204208.0
2017-08-16 11:00:00,35.3,35.35,35.24,35.29,128438.0,31.6348,31.6796,31.581,31.6258,128438.0
2017-08-16 11:30:00,35.28,35.36,35.28,35.3,119342.0,31.6169,31.6886,31.6169,31.6348,119342.0
2017-08-16 12:00:00,35.3,35.48,35.3,35.45,169704.0,31.6348,31.7961,31.6348,31.7692,169704.0
2017-08-16 12:30:00,35.45,35.45,35.37,35.39,154373.0,31.7692,31.7692,31.6975,31.7155,154373.0
2017-08-16 13:00:00,35.39,35.41,35.3,35.39,209380.0,31.7155,31.7334,31.6348,31.7155,209380.0
2017-08-16 13:30:00,35.39,35.44,35.32,35.4,231169.0,31.7155,31.7603,31.6527,31.7244,231169.0
2017-08-16 14:00:00,35.4,35.48,35.3,35.35,326633.0,31.7244,31.7961,31.6348,31.6796,326633.0
2017-08-16 14:30:00,35.35,35.39,35.31,35.37,186473.0,31.6796,31.7155,31.6438,31.6975,186473.0
2017-08-16 15:00:00,35.37,35.38,35.31,35.34,228665.0,31.6975,31.7065,31.6438,31.6707,228665.0
2017-08-16 15:30:00,35.34,35.38,35.31,35.37,662494.0,31.6707,31.7065,31.6438,31.6975,662494.0
2017-08-17 09:30:00,35.5,35.5,35.23,35.23,423303.0,31.814,31.814,31.5721,31.5721,423303.0
2017-08-17 10:00:00,35.22,35.32,35.05,35.14,405703.0,31.5631,31.6527,31.4108,31.4914,405703.0
2017-08-17 10:30:00,35.15,35.21,35.07,35.11,320034.0,31.5004,31.5541,31.4287,31.4645,320034.0
2017-08-17 11:00:00,35.12,35.25,35.11,35.14,236584.0,31.4735,31.59,31.4645,31.4914,236584.0
2017-08-17 11:30:00,35.14,35.16,35.04,35.07,184235.0,31.4914,31.5093,31.4018,31.4287,184235.0
2017-08-17 12:00:00,35.08,35.13,34.97,35.0,209066.0,31.4376,31.4825,31.3391,31.366,209066.0
2017-08-17 12:30:00,35.0,35.04,34.92,34.96,215863.0,31.366,31.4018,31.2943,31.3301,215863.0
2017-08-17 13:00:00,34.96,34.99,34.9,34.92,213609.0,31.3301,31.357,31.2763,31.2943,213609.0
2017-08-17 13:30:00,34.92,35.06,34.92,35.05,220982.0,31.2943,31.4197,31.2943,31.4108,220982.0
2017-08-17 14:00:00,35.05,35.07,34.91,35.02,364381.0,31.4108,31.4287,31.2853,31.3839,364381.0
2017-08-17 14:30:00,35.02,35.06,34.97,34.99,329211.0,31.3839,31.4197,31.3391,31.357,329211.0
2017-08-17 15:00:00,34.99,35.0,34.9,34.97,468494.0,31.357,31.366,31.2763,31.3391,468494.0
2017-08-17 15:30:00,34.97,35.01,34.8,34.85,1375325.0,31.3391,31.3749,31.1867,31.2315,1375325.0
2017-08-18 09:30:00,34.92,35.03,34.77,34.88,923155.0,31.2943,31.3928,31.1598,31.2584,923155.0
2017-08-18 10:00:00,34.89,35.05,34.84,34.94,640936.0,31.2674,31.4108,31.2226,31.3122,640936.0
2017-08-18 10:30:00,34.94,35.03,34.88,34.97,373543.0,31.3122,31.3928,31.2584,31.3391,373543.0
2017-08-18 11:00:00,34.98,35.1,34.91,35.07,388823.0,31.348,31.4556,31.2853,31.4287,388823.0
2017-08-18 11:30:00,35.07,35.14,34.99,35.08,384962.0,31.4287,31.4914,31.357,31.4376,384962.0
2017-08-18 12:00:00,35.08,35.09,34.93,34.97,289770.0,31.4376,31.4466,31.3032,31.3391,289770.0
2017-08-18 12:30:00,34.98,35.06,34.96,35.01,418722.0,31.348,31.4197,31.3301,31.3749,418722.0
2017-08-18 13:00:00,35.0,35.04,34.87,34.97,961490.0,31.366,31.4018,31.2495,31.3391,961490.0
2017-08-18 13:30:00,34.96,34.98,34.89,34.89,226754.0,31.3301,31.348,31.2674,31.2674,226754.0
2017-08-18 14:00:00,34.89,34.95,34.86,34.93,1000647.0,31.2674,31.3211,31.2405,31.3032,1000647.0
2017-08-18 14:30:00,34.94,34.95,34.83,34.86,249659.0,31.3122,31.3211,31.2136,31.2405,249659.0
2017-08-18 15:00:00,34.87,34.9,34.83,34.89,271566.0,31.2495,31.2763,31.2136,31.2674,271566.0
2017-08-18 15:30:00,34.89,34.92,34.75,34.79,1492432.0,31.2674,31.2943,31.1419,31.1778,1492432.0
2017-08-21 09:30:00,35.13,35.13,34.57,34.62,723492.0,31.4825,31.4825,30.9806,31.0254,723492.0
2017-08-21 10:00:00,34.62,34.66,34.41,34.43,444308.0,31.0254,31.0613,30.8372,30.8551,444308.0
2017-08-21 10:30:00,34.43,34.5,34.33,34.36,605640.0,30.8551,30.9179,30.7655,30.7924,605640.0
2017-08-21 11:00:00,34.36,34.41,34.27,34.32,968634.0,30.7924,30.8372,30.7117,30.7566,968634.0
2017-08-21 11:30:00,34.32,34.43,34.26,34.28,620453.0,30.7566,30.8551,30.7028,30.7207,620453.0
2017-08-21 12:00:00,34.27,34.35,34.25,34.32,199703.0,30.7117,30.7834,30.6938,30.7566,199703.0
2017-08-21 12:30:00,34.31,34.31,34.24,34.3,173951.0,30.7476,30.7476,30.6849,30.7386,173951.0
2017-08-21 13:00:00,34.3,34.3,34.15,34.16,180668.0,30.7386,30.7386,30.6042,30.6132,180668.0
2017-08-21 13:30:00,34.16,34.18,34.09,34.11,254725.0,30.6132,30.6311,30.5504,30.5684,254725.0
2017-08-21 14:00:00,34.11,34.19,34.11,34.14,429560.0,30.5684,30.6401,30.5684,30.5952,429560.0
2017-08-21 14:30:00,34.14,34.26,34.13,34.23,357319.0,30.5952,30.7028,30.5863,30.6759,357319.0
2017-08-21 15:00:00,34.23,34.23,34.11,34.19,497485.0,30.6759,30.6759,30.5684,30.6401,497485.0
2017-08-21 15:30:00,34.18,34.29,34.12,34.24,1262538.0,30.6311,30.7297,30.5773,30.6849,1262538.0
2017-08-22 09:30:00,34.37,34.54,34.31,34.43,654066.0,30.8014,30.9537,30.7476,30.8551,654066.0
2017-08-22 10:00:00,34.43,34.48,34.41,34.42,309901.0,30.8551,30.8999,30.8372,30.8462,309901.0
2017-08-22 10:30:00,34.42,34.58,34.41,34.57,309369.0,30.8462,30.9896,30.8372,30.9806,309369.0
2017-08-22 11:00:00,34.56,34.6,34.48,34.51,264905.0,30.9716,31.0075,30.8999,30.9268,264905.0
2017-08-22 11:30:00,34.51,34.61,34.5,34.56,256762.0,30.9268,31.0164,30.9179,30.9716,256762.0
2017-08-22 12:00:00,34.56,34.64,34.56,34.59,220487.0,30.9716,31.0433,30.9716,30.9985,220487.0
2017-08-22 12:30:00,34.59,34.65,34.57,34.59,209200.0,30.9985,31.0523,30.9806,30.9985,209200.0
2017-08-22 13:00:00,34.6,34.6,34.54,34.6,292299.0,31.0075,31.0075,30.9537,31.0075,292299.0
2017-08-22 13:30:00,34.6,34.6,34.56,34.56,200824.0,31.0075,31.0075,30.9716,30.9716,200824.0
2017-08-22 14:00:00,34.56,34.63,34.56,34.59,262432.0,30.9716,31.0344,30.9716,30.9985,262432.0
2017-08-22 14:30:00,34.59,34.71,34.59,34.7,390311.0,30.9985,31.1061,30.9985,31.0971,390311.0
2017-08-22 15:00:00,34.7,34.74,34.66,34.69,495622.0,31.0971,31.1329,31.0613,31.0881,495622.0
2017-08-22 15:30:00,34.69,34.81,34.69,34.8,1445360.0,31.0881,31.1957,31.0881,31.1867,1445360.0
2017-08-23 09:30:00,34.62,34.71,34.51,34.61,447690.0,31.0254,31.1061,30.9268,31.0164,447690.0
2017-08-23 10:00:00,34.61,34.82,34.6,34.73,840859.0,31.0164,31.2046,31.0075,31.124,840859.0
2017-08-23 10:30:00,34.72,34.73,34.63,34.64,321928.0,31.115,31.124,31.0344,31.0433,321928.0
2017-08-23 11:00:00,34.65,34.7,34.6,34.63,222715.0,31.0523,31.0971,31.0075,31.0344,222715.0
2017-08-23 11:30:00,34.64,34.7,34.6,34.69,240865.0,31.0433,31.0971,31.0075,31.0881,240865.0
2017-08-23 12:00:00,34.69,34.74,34.66,34.67,214710.0,31.0881,31.1329,31.0613,31.0702,214710.0
2017-08-23 12:30:00,34.68,34.71,34.63,34.71,127930.0,31.0792,31.1061,31.0344,31.1061,127930.0
2017-08-23 13:00:00,34.71,34.73,34.68,34.7,169020.0,31.1061,31.124,31.0792,31.0971,169020.0
2017-08-23 13:30:00,34.71,34.77,34.68,34.73,258124.0,31.1061,31.1598,31.0792,31.124,258124.0
2017-08-23 14:00:00,34.73,34.85,34.71,34.85,333115.0,31.124,31.2315,31.1061,31.2315,333115.0
2017-08-23 14:30:00,34.84,34.86,34.78,34.82,260955.0,31.2226,31.2405,31.1688,31.2046,260955.0
2017-08-23 15:00:00,34.83,34.97,34.82,34.92,575186.0,31.2136,31.3391,31.2046,31.2943,575186.0
2017-08-23 15:30:00,34.92,34.98,34.89,34.9,1597169.0,31.2943,31.348,31.2674,31.2763,1597169.0
2017-08-24 09:30:00,34.96,35.04,34.8,34.8,427537.0,31.3301,31.4018,31.1867,31.1867,427537.0
2017-08-24 10:00:00,34.8,34.86,34.73,34.77,484489.0,31.1867,31.2405,31.124,31.1598,484489.0
2017-08-24 10:30:00,34.77,34.85,34.74,34.8,297068.0,31.1598,31.2315,31.1329,31.1867,297068.0
2017-08-24 11:00:00,34.8,34.8,34.57,34.65,400471.0,31.1867,31.1867,30.9806,31.0523,400471.0
2017-08-24 11:30:00,34.65,34.71,34.51,34.69,367414.0,31.0523,31.1061,30.9268,31.0881,367414.0
2017-08-24 12:00:00,34.7,34.8,34.67,34.76,404642.0,31.0971,31.1867,31.0702,31.1509,404642.0
2017-08-24 12:30:00,34.75,34.81,34.7,34.76,168155.0,31.1419,31.1957,31.0971,31.1509,168155.0
2017-08-24 13:00:00,34.75,34.9,34.73,34.82,183226.0,31.1419,31.2763,31.124,31.2046,183226.0
2017-08-24 13:30:00,34.81,34.82,34.75,34.76,192839.0,31.1957,31.2046,31.1419,31.1509,192839.0
2017-08-24 14:00:00,34.76,34.82,34.73,34.78,311436.0,31.1509,31.2046,31.124,31.1688,311436.0
2017-08-24 14:30:00,34.78,34.86,34.77,34.84,222689.0,31.1688,31.2405,31.1598,31.2226,222689.0
2017-08-24 15:00:00,34.84,34.9,34.79,34.89,415612.0,31.2226,31.2763,31.1778,31.2674,415612.0
2017-08-24 15:30:00,34.89,34.93,34.82,34.88,858776.0,31.2674,31.3032,31.2046,31.2584,858776.0
2017-08-25 09:30:00,34.98,35.01,34.81,34.96,232806.0,31.348,31.3749,31.1957,31.3301,232806.0
2017-08-25 10:00:00,34.97,35.07,34.88,34.92,266048.0,31.3391,31.4287,31.2584,31.2943,266048.0
2017-08-25 10:30:00,34.92,34.96,34.73,34.73,320692.0,31.2943,31.3301,31.124,31.124,320692.0
2017-08-25 11:00:00,34.72,34.73,34.58,34.67,244602.0,31.115,31.124,30.9896,31.0702,244602.0
2017-08-25 11:30:00,34.67,34.69,34.56,34.69,258719.0,31.0702,31.0881,30.9716,31.0881,258719.0
2017-08-25 12:00:00,34.69,34.76,34.69,34.73,200277.0,31.0881,31.1509,31.0881,31.124,200277.0
2017-08-25 12:30:00,34.73,34.82,34.72,34.78,220737.0,31.124,31.2046,31.115,31.1688,220737.0
2017-08-25 13:00:00,34.78,34.82,34.69,34.72,435948.0,31.1688,31.2046,31.0881,31.115,435948.0
2017-08-25 13:30:00,34.71,34.75,34.7,34.7,147122.0,31.1061,31.1419,31.0971,31.0971,147122.0
2017-08-25 14:00:00,34.7,34.79,34.69,34.77,160045.0,31.0971,31.1778,31.0881,31.1598,160045.0
2017-08-25 14:30:00,34.78,34.85,34.74,34.78,220215.0,31.1688,31.2315,31.1329,31.1688,220215.0
2017-08-25 15:00:00,34.78,34.83,34.74,34.76,342898.0,31.1688,31.2136,31.1329,31.1509,342898.0
2017-08-25 15:30:00,34.76,34.78,34.66,34.69,599996.0,31.1509,31.1688,31.0613,31.0881,599996.0
2017-08-28 09:30:00,34.75,34.9,34.68,34.72,384596.0,31.1419,31.2763,31.0792,31.115,384596.0
2017-08-28 10:00:00,34.72,34.81,34.66,34.8,250254.0,31.115,31.1957,31.0613,31.1867,250254.0
2017-08-28 10:30:00,34.8,34.88,34.73,34.87,179642.0,31.1867,31.2584,31.124,31.2495,179642.0
2017-08-28 11:00:00,34.87,34.89,34.77,34.81,189904.0,31.2495,31.2674,31.1598,31.1957,189904.0
2017-08-28 11:30:00,34.81,34.85,34.76,34.83,188089.0,31.1957,31.2315,31.1509,31.2136,188089.0
2017-08-28 12:00:00,34.82,34.84,34.75,34.78,164330.0,31.2046,31.2226,31.1419,31.1688,164330.0
2017-08-28 12:30:00,34.79,34.84,34.76,34.84,172633.0,31.1778,31.2226,31.1509,31.2226,172633.0
2017-08-28 13:00:00,34.83,34.84,34.79,34.81,119375.0,31.2136,31.2226,31.1778,31.1957,119375.0
2017-08-28 13:30:00,34.82,34.83,34.78,34.81,237294.0,31.2046,31.2136,31.1688,31.1957,237294.0
2017-08-28 14:00:00,34.81,34.81,34.78,34.8,355305.0,31.1957,31.1957,31.1688,31.1867,355305.0
2017-08-28 14:30:00,34.79,34.83,34.78,34.81,336119.0,31.1778,31.2136,31.1688,31.1957,336119.0
2017-08-28 15:00:00,34.81,34.85,34.79,34.81,297737.0,31.1957,31.2315,31.1778,31.1957,297737.0
2017-08-28 15:30:00,34.82,34.83,34.75,34.81,680640.0,31.2046,31.2136,31.1419,31.1957,680640.0
2017-08-29 09:30:00,34.48,34.7,34.42,34.69,503449.0,30.8999,31.0971,30.8462,31.0881,503449.0
2017-08-29 10:00:00,34.69,34.74,34.6,34.73,268078.0,31.0881,31.1329,31.0075,31.124,268078.0
2017-08-29 10:30:00,34.74,34.87,34.71,34.84,332542.0,31.1329,31.2495,31.1061,31.2226,332542.0
2017-08-29 11:00:00,34.84,34.95,34.82,34.94,459144.0,31.2226,31.3211,31.2046,31.3122,459144.0
2017-08-29 11:30:00,34.94,35.06,34.94,35.0,335212.0,31.3122,31.4197,31.3122,31.366,335212.0
2017-08-29 12:00:00,35.0,35.12,35.0,35.09,287166.0,31.366,31.4735,31.366,31.4466,287166.0
2017-08-29 12:30:00,35.09,35.13,35.04,35.08,202132.0,31.4466,31.4825,31.4018,31.4376,202132.0
2017-08-29 13:00:00,35.08,35.12,35.02,35.11,272520.0,31.4376,31.4735,31.3839,31.4645,272520.0
2017-08-29 13:30:00,35.11,35.12,35.05,35.09,205193.0,31.4645,31.4735,31.4108,31.4466,205193.0
2017-08-29 14:00:00,35.1,35.14,35.08,35.13,210270.0,31.4556,31.4914,31.4376,31.4825,210270.0
2017-08-29 14:30:00,35.13,35.27,35.12,35.26,547145.0,31.4825,31.6079,31.4735,31.599,547145.0
2017-08-29 15:00:00,35.26,35.32,35.2,35.2,611809.0,31.599,31.6527,31.5452,31.5452,611809.0
2017-08-29 15:30:00,35.2,35.3,35.17,35.2,1924617.0,31.5452,31.6348,31.5183,31.5452,1924617.0
2017-08-30 09:30:00,35.14,35.48,35.1,35.47,394249.0,31.4914,31.7961,31.4556,31.7872,394249.0
2017-08-30 10:00:00,35.47,35.48,35.35,35.35,320448.0,31.7872,31.7961,31.6796,31.6796,320448.0
2017-08-30 10:30:00,35.35,35.52,35.32,35.51,544910.0,31.6796,31.832,31.6527,31.823,544910.0
2017-08-30 11:00:00,35.51,35.59,35.44,35.57,501957.0,31.823,31.8947,31.7603,31.8768,501957.0
2017-08-30 11:30:00,35.56,35.62,35.54,35.57,336355.0,31.8678,31.9216,31.8499,31.8768,336355.0
2017-08-30 12:00:00,35.58,35.68,35.55,35.63,448149.0,31.8857,31.9753,31.8588,31.9305,448149.0
2017-08-30 12:30:00,35.63,35.77,35.62,35.77,689419.0,31.9305,32.056,31.9216,32.056,689419.0
2017-08-30 13:00:00,35.77,35.84,35.72,35.83,291603.0,32.056,32.1187,32.0112,32.1098,291603.0
2017-08-30 13:30:00,35.83,35.88,35.78,35.82,335826.0,32.1098,32.1546,32.065,32.1008,335826.0
2017-08-30 14:00:00,35.81,35.91,35.78,35.86,373519.0,32.0919,32.1815,32.065,32.1367,373519.0
2017-08-30 14:30:00,35.86,35.96,35.81,35.81,483536.0,32.1367,32.2263,32.0919,32.0919,483536.0
2017-08-30 15:00:00,35.82,35.84,35.77,35.79,435407.0,32.1008,32.1187,32.056,32.0739,435407.0
2017-08-30 15:30:00,35.8,35.8,35.67,35.7,1332266.0,32.0829,32.0829,31.9664,31.9933,1332266.0
2017-08-31 09:30:00,35.85,36.21,35.82,36.13,566311.0,32.1277,32.4503,32.1008,32.3786,566311.0
2017-08-31 10:00:00,36.12,36.13,36.01,36.02,607346.0,32.3697,32.3786,32.2711,32.28,607346.0
2017-08-31 10:30:00,36.02,36.13,36.01,36.11,476142.0,32.28,32.3786,32.2711,32.3607,476142.0
2017-08-31 11:00:00,36.11,36.18,36.08,36.15,400214.0,32.3607,32.4234,32.3338,32.3965,400214.0
2017-08-31 11:30:00,36.15,36.18,36.11,36.16,346878.0,32.3965,32.4234,32.3607,32.4055,346878.0
2017-08-31 12:00:00,36.16,36.25,36.13,36.25,325331.0,32.4055,32.4862,32.3786,32.4862,325331.0
2017-08-31 12:30:00,36.25,36.27,36.22,36.26,383705.0,32.4862,32.5041,32.4593,32.4951,383705.0
2017-08-31 13:00:00,36.25,36.27,36.1,36.1,386302.0,32.4862,32.5041,32.3517,32.3517,386302.0
2017-08-31 13:30:00,36.11,36.19,36.09,36.15,387317.0,32.3607,32.4324,32.3428,32.3965,387317.0
2017-08-31 14:00:00,36.15,36.19,36.1,36.18,262955.0,32.3965,32.4324,32.3517,32.4234,262955.0
2017-08-31 14:30:00,36.17,36.22,36.17,36.18,239619.0,32.4145,32.4593,32.4145,32.4234,239619.0
2017-08-31 15:00:00,36.18,36.2,36.12,36.15,389803.0,32.4234,32.4414,32.3697,32.3965,389803.0
2017-08-31 15:30:00,36.15,36.32,36.09,36.14,1965886.0,32.3965,32.5489,32.3428,32.3876,1965886.0
2017-09-01 09:30:00,36.2,36.43,36.14,36.26,403523.0,32.4414,32.6475,32.3876,32.4951,403523.0
2017-09-01 10:00:00,36.27,36.36,36.18,36.36,259457.0,32.5041,32.5847,32.4234,32.5847,259457.0
2017-09-01 10:30:00,36.36,36.48,36.3,36.46,345382.0,32.5847,32.6923,32.531,32.6744,345382.0
2017-09-01 11:00:00,36.46,36.58,36.4,36.5,594512.0,32.6744,32.7819,32.6206,32.7102,594512.0
2017-09-01 11:30:00,36.48,36.55,36.46,36.54,176730.0,32.6923,32.755,32.6744,32.7461,176730.0
2017-09-01 12:00:00,36.54,36.56,36.5,36.53,196434.0,32.7461,32.764,32.7102,32.7371,196434.0
2017-09-01 12:30:00,36.53,36.58,36.49,36.5,147950.0,32.7371,32.7819,32.7012,32.7102,147950.0
2017-09-01 13:00:00,36.49,36.5,36.39,36.47,186250.0,32.7012,32.7102,32.6116,32.6833,186250.0
2017-09-01 13:30:00,36.46,36.48,36.35,36.39,216764.0,32.6744,32.6923,32.5758,32.6116,216764.0
2017-09-01 14:00:00,36.39,36.44,36.38,36.41,205711.0,32.6116,32.6564,32.6027,32.6296,205711.0
2017-09-01 14:30:00,36.41,36.44,36.38,36.41,210431.0,32.6296,32.6564,32.6027,32.6296,210431.0
2017-09-01 15:00:00,36.42,36.45,36.4,36.4,226554.0,32.6385,32.6654,32.6206,32.6206,226554.0
2017-09-01 15:30:00,36.41,36.41,36.35,36.36,745585.0,32.6296,32.6296,32.5758,32.5847,745585.0
2017-09-05 09:30:00,36.19,36.37,36.04,36.36,483407.0,32.4324,32.5937,32.298,32.5847,483407.0
2017-09-05 10:00:00,36.34,36.46,36.26,36.43,386263.0,32.5668,32.6744,32.4951,32.6475,386263.0
2017-09-05 10:30:00,36.43,36.46,36.32,36.42,346052.0,32.6475,32.6744,32.5489,32.6385,346052.0
2017-09-05 11:00:00,36.42,36.45,36.33,36.4,354510.0,32.6385,32.6654,32.5579,32.6206,354510.0
2017-09-05 11:30:00,36.4,36.48,36.35,36.46,323733.0,32.6206,32.6923,32.5758,32.6744,323733.0
2017-09-05 12:00:00,36.46,36.46,35.96,35.97,534821.0,32.6744,32.6744,32.2263,32.2352,534821.0
2017-09-05 12:30:00,35.98,36.04,35.85,35.94,438310.0,32.2442,32.298,32.1277,32.2084,438310.0
2017-09-05 13:00:00,35.93,35.97,35.77,35.91,289496.0,32.1994,32.2352,32.056,32.1815,289496.0
2017-09-05 13:30:00,35.91,36.1,35.89,36.08,244845.0,32.1815,32.3517,32.1635,32.3338,244845.0
2017-09-05 14:00:00,36.08,36.13,36.02,36.1,220156.0,32.3338,32.3786,32.28,32.3517,220156.0
2017-09-05 14:30:00,36.09,36.11,36.06,36.1,223737.0,32.3428,32.3607,32.3159,32.3517,223737.0
2017-09-05 15:00:00,36.1,36.18,36.09,36.18,301119.0,32.3517,32.4234,32.3428,32.4234,301119.0
2017-09-05 15:30:00,36.18,36.2,36.05,36.09,825779.0,32.4234,32.4414,32.3069,32.3428,825779.0
2017-09-06 09:30:00,36.08,36.82,36.08,36.7,980981.0,32.3338,32.997,32.3338,32.8894,980981.0
2017-09-06 10:00:00,36.69,36.94,36.65,36.74,1181936.0,32.8805,33.1045,32.8446,32.9253,1181936.0
2017-09-06 10:30:00,36.74,36.84,36.63,36.84,620696.0,32.9253,33.0149,32.8267,33.0149,620696.0
2017-09-06 11:00:00,36.83,36.88,36.63,36.73,532367.0,33.0059,33.0508,32.8267,32.9163,532367.0
2017-09-06 11:30:00,36.72,36.89,36.7,36.83,547845.0,32.9074,33.0597,32.8894,33.0059,547845.0
2017-09-06 12:00:00,36.83,36.84,36.64,36.75,491924.0,33.0059,33.0149,32.8357,32.9343,491924.0
2017-09-06 12:30:00,36.75,36.82,36.64,36.8,391027.0,32.9343,32.997,32.8357,32.9791,391027.0
2017-09-06 13:00:00,36.8,36.86,36.72,36.72,355803.0,32.9791,33.0328,32.9074,32.9074,355803.0
2017-09-06 13:30:00,36.72,36.87,36.7,36.87,470308.0,32.9074,33.0418,32.8894,33.0418,470308.0
2017-09-06 14:00:00,36.87,36.95,36.86,36.91,431057.0,33.0418,33.1135,33.0328,33.0776,431057.0
2017-09-06 14:30:00,36.91,36.92,36.81,36.86,426490.0,33.0776,33.0866,32.988,33.0328,426490.0
2017-09-06 15:00:00,36.86,36.98,36.83,36.93,547719.0,33.0328,33.1404,33.0059,33.0956,547719.0
2017-09-06 15:30:00,36.92,36.96,36.72,36.77,1788341.0,33.0866,33.1224,32.9074,32.9522,1788341.0
2017-09-07 09:30:00,36.95,37.54,36.84,37.47,1643866.0,33.1135,33.6422,33.0149,33.5795,1643866.0
2017-09-07 10:00:00,37.47,37.72,37.37,37.67,1097553.0,33.5795,33.8035,33.4899,33.7587,1097553.0
2017-09-07 10:30:00,37.67,37.76,37.58,37.71,1030080.0,33.7587,33.8394,33.6781,33.7946,1030080.0
2017-09-07 11:00:00,37.71,37.82,37.69,37.77,1197387.0,33.7946,33.8932,33.7767,33.8483,1197387.0
2017-09-07 11:30:00,37.77,37.91,37.71,37.81,824740.0,33.8483,33.9738,33.7946,33.8842,824740.0
2017-09-07 12:00:00,37.81,37.94,37.8,37.89,672095.0,33.8842,34.0007,33.8752,33.9559,672095.0
2017-09-07 12:30:00,37.89,37.94,37.8,37.91,656208.0,33.9559,34.0007,33.8752,33.9738,656208.0
2017-09-07 13:00:00,37.91,38.12,37.9,38.1,810724.0,33.9738,34.162,33.9648,34.1441,810724.0
2017-09-07 13:30:00,38.1,38.13,37.99,38.06,825383.0,34.1441,34.171,34.0455,34.1082,825383.0
2017-09-07 14:00:00,38.05,38.13,38.04,38.1,416175.0,34.0993,34.171,34.0903,34.1441,416175.0
2017-09-07 14:30:00,38.1,38.19,38.08,38.16,575375.0,34.1441,34.2247,34.1262,34.1979,575375.0
2017-09-07 15:00:00,38.17,38.18,38.08,38.14,863479.0,34.2068,34.2158,34.1262,34.1799,863479.0
2017-09-07 15:30:00,38.14,38.17,37.96,38.01,1840239.0,34.1799,34.2068,34.0186,34.0634,1840239.0
2017-09-08 09:30:00,38.04,38.3,37.91,38.23,927207.0,34.0903,34.3233,33.9738,34.2606,927207.0
2017-09-08 10:00:00,38.23,38.25,38.11,38.14,487941.0,34.2606,34.2785,34.153,34.1799,487941.0
2017-09-08 10:30:00,38.13,38.16,38.0,38.11,486038.0,34.171,34.1979,34.0545,34.153,486038.0
2017-09-08 11:00:00,38.12,38.16,37.98,38.04,398756.0,34.162,34.1979,34.0365,34.0903,398756.0
2017-09-08 11:30:00,38.03,38.04,37.8,37.97,482517.0,34.0813,34.0903,33.8752,34.0276,482517.0
2017-09-08 12:00:00,37.97,38.04,37.93,37.94,348837.0,34.0276,34.0903,33.9917,34.0007,348837.0
2017-09-08 12:30:00,37.93,38.03,37.93,38.03,293446.0,33.9917,34.0813,33.9917,34.0813,293446.0
2017-09-08 13:00:00,38.02,38.07,37.97,38.07,281539.0,34.0724,34.1172,34.0276,34.1172,281539.0
2017-09-08 13:30:00,38.06,38.07,37.91,37.95,387592.0,34.1082,34.1172,33.9738,34.0097,387592.0
2017-09-08 14:00:00,37.95,37.99,37.91,37.94,385514.0,34.0097,34.0455,33.9738,34.0007,385514.0
2017-09-08 14:30:00,37.93,38.0,37.9,37.91,398139.0,33.9917,34.0545,33.9648,33.9738,398139.0
2017-09-08 15:00:00,37.91,38.0,37.9,37.94,748538.0,33.9738,34.0545,33.9648,34.0007,748538.0
2017-09-08 15:30:00,37.94,37.94,37.72,37.8,2077153.0,34.0007,34.0007,33.8035,33.8752,2077153.0
2017-09-11 09:30:00,38.04,38.26,38.0,38.09,545094.0,34.0903,34.2875,34.0545,34.1351,545094.0
2017-09-11 10:00:00,38.1,38.26,38.07,38.23,493687.0,34.1441,34.2875,34.1172,34.2606,493687.0
2017-09-11 10:30:00,38.23,38.24,38.06,38.11,418305.0,34.2606,34.2695,34.1082,34.153,418305.0
2017-09-11 11:00:00,38.11,38.2,38.09,38.14,296516.0,34.153,34.2337,34.1351,34.1799,296516.0
2017-09-11 11:30:00,38.14,38.19,38.11,38.17,288625.0,34.1799,34.2247,34.153,34.2068,288625.0
2017-09-11 12:00:00,38.16,38.17,38.08,38.09,282188.0,34.1979,34.2068,34.1262,34.1351,282188.0
2017-09-11 12:30:00,38.09,38.19,38.08,38.18,219084.0,34.1351,34.2247,34.1262,34.2158,219084.0
2017-09-11 13:00:00,38.18,38.19,38.06,38.06,300430.0,34.2158,34.2247,34.1082,34.1082,300430.0
2017-09-11 13:30:00,38.07,38.16,38.06,38.13,243997.0,34.1172,34.1979,34.1082,34.171,243997.0
2017-09-11 14:00:00,38.14,38.19,38.11,38.11,227527.0,34.1799,34.2247,34.153,34.153,227527.0
2017-09-11 14:30:00,38.11,38.16,38.07,38.09,228383.0,34.153,34.1979,34.1172,34.1351,228383.0
2017-09-11 15:00:00,38.08,38.16,38.08,38.1,331906.0,34.1262,34.1979,34.1262,34.1441,331906.0
2017-09-11 15:30:00,38.09,38.11,38.05,38.1,854726.0,34.1351,34.153,34.0993,34.1441,854726.0
2017-09-12 09:30:00,38.03,38.22,37.98,38.08,567337.0,34.0813,34.2516,34.0365,34.1262,567337.0
2017-09-12 10:00:00,38.08,38.16,37.98,38.08,362092.0,34.1262,34.1979,34.0365,34.1262,362092.0
2017-09-12 10:30:00,38.07,38.12,38.03,38.07,222848.0,34.1172,34.162,34.0813,34.1172,222848.0
2017-09-12 11:00:00,38.07,38.17,38.06,38.11,195396.0,34.1172,34.2068,34.1082,34.153,195396.0
2017-09-12 11:30:00,38.1,38.18,38.06,38.17,170789.0,34.1441,34.2158,34.1082,34.2068,170789.0
2017-09-12 12:00:00,38.17,38.3,38.13,38.25,150330.0,34.2068,34.3233,34.171,34.2785,150330.0
2017-09-12 12:30:00,38.25,38.28,38.18,38.19,163716.0,34.2785,34.3054,34.2158,34.2247,163716.0
2017-09-12 13:00:00,38.19,38.27,38.18,38.2,185719.0,34.2247,34.2964,34.2158,34.2337,185719.0
2017-09-12 13:30:00,38.2,38.22,38.15,38.17,157581.0,34.2337,34.2516,34.1889,34.2068,157581.0
2017-09-12 14:00:00,38.18,38.2,38.14,38.14,228466.0,34.2158,34.2337,34.1799,34.1799,228466.0
2017-09-12 14:30:00,38.15,38.15,38.07,38.12,185847.0,34.1889,34.1889,34.1172,34.162,185847.0
2017-09-12 15:00:00,38.13,38.18,38.11,38.14,191372.0,34.171,34.2158,34.153,34.1799,191372.0
2017-09-12 15:30:00,38.14,38.21,38.14,38.19,528335.0,34.1799,34.2427,34.1799,34.2247,528335.0
2017-09-13 09:30:00,38.0,38.44,38.0,38.38,504229.0,34.0545,34.4488,34.0545,34.395,504229.0
2017-09-13 10:00:00,38.38,38.47,38.34,38.42,350491.0,34.395,34.4757,34.3592,34.4309,350491.0
2017-09-13 10:30:00,38.42,38.46,38.36,38.43,324073.0,34.4309,34.4667,34.3771,34.4398,324073.0
2017-09-13 11:00:00,38.43,38.5,38.43,38.48,255971.0,34.4398,34.5025,34.4398,34.4846,255971.0
2017-09-13 11:30:00,38.49,38.49,38.32,38.38,203060.0,34.4936,34.4936,34.3412,34.395,203060.0
2017-09-13 12:00:00,38.37,38.41,38.35,38.39,167362.0,34.386,34.4219,34.3681,34.404,167362.0
2017-09-13 12:30:00,38.39,38.46,38.38,38.41,106936.0,34.404,34.4667,34.395,34.4219,106936.0
2017-09-13 13:00:00,38.42,38.42,38.31,38.33,248301.0,34.4309,34.4309,34.3323,34.3502,248301.0
2017-09-13 13:30:00,38.34,38.37,38.28,38.33,183612.0,34.3592,34.386,34.3054,34.3502,183612.0
2017-09-13 14:00:00,38.33,38.35,38.27,38.27,267210.0,34.3502,34.3681,34.2964,34.2964,267210.0
2017-09-13 14:30:00,38.27,38.3,38.26,38.3,251010.0,34.2964,34.3233,34.2875,34.3233,251010.0
2017-09-13 15:00:00,38.29,38.31,38.21,38.22,254329.0,34.3144,34.3323,34.2427,34.2516,254329.0
2017-09-13 15:30:00,38.21,38.28,38.18,38.27,1122625.0,34.2427,34.3054,34.2158,34.2964,1122625.0
2017-09-14 09:30:00,38.24,38.39,38.13,38.38,859410.0,34.2695,34.404,34.171,34.395,859410.0
2017-09-14 10:00:00,38.38,38.42,38.32,38.4,395617.0,34.395,34.4309,34.3412,34.4129,395617.0
2017-09-14 10:30:00,38.4,38.44,38.38,38.39,348949.0,34.4129,34.4488,34.395,34.404,348949.0
2017-09-14 11:00:00,38.4,38.57,38.36,38.56,343501.0,34.4129,34.5653,34.3771,34.5563,343501.0
2017-09-14 11:30:00,38.55,38.59,38.37,38.44,310774.0,34.5474,34.5832,34.386,34.4488,310774.0
2017-09-14 12:00:00,38.43,38.46,38.39,38.45,210339.0,34.4398,34.4667,34.404,34.4577,210339.0
2017-09-14 12:30:00,38.45,38.53,38.44,38.53,230283.0,34.4577,34.5294,34.4488,34.5294,230283.0
2017-09-14 13:00:00,38.53,38.56,38.49,38.51,208797.0,34.5294,34.5563,34.4936,34.5115,208797.0
2017-09-14 13:30:00,38.51,38.52,38.42,38.46,282421.0,34.5115,34.5205,34.4309,34.4667,282421.0
2017-09-14 14:00:00,38.47,38.49,38.39,38.39,334052.0,34.4757,34.4936,34.404,34.404,334052.0
2017-09-14 14:30:00,38.39,38.41,38.34,38.35,251165.0,34.404,34.4219,34.3592,34.3681,251165.0
2017-09-14 15:00:00,38.36,38.37,38.31,38.33,259040.0,34.3771,34.386,34.3323,34.3502,259040.0
2017-09-14 15:30:00,38.32,38.34,38.25,38.31,958519.0,34.3412,34.3592,34.2785,34.3323,958519.0
2017-09-15 09:30:00,38.2,38.39,38.07,38.31,1791510.0,34.2337,34.404,34.1172,34.3323,1791510.0
2017-09-15 10:00:00,38.31,38.58,38.3,38.57,380154.0,34.3323,34.5742,34.3233,34.5653,380154.0
2017-09-15 10:30:00,38.57,38.87,38.55,38.7,1049783.0,34.5653,34.8341,34.5474,34.6818,1049783.0
2017-09-15 11:00:00,38.7,38.79,38.64,38.75,475127.0,34.6818,34.7624,34.628,34.7266,475127.0
2017-09-15 11:30:00,38.76,38.78,38.6,38.63,438711.0,34.7356,34.7535,34.5922,34.6191,438711.0
2017-09-15 12:00:00,38.63,38.68,38.6,38.6,240760.0,34.6191,34.6639,34.5922,34.5922,240760.0
2017-09-15 12:30:00,38.61,38.63,38.44,38.46,307560.0,34.6011,34.6191,34.4488,34.4667,307560.0
2017-09-15 13:00:00,38.46,38.52,38.43,38.45,148499.0,34.4667,34.5205,34.4398,34.4577,148499.0
2017-09-15 13:30:00,38.45,38.47,38.36,38.39,298547.0,34.4577,34.4757,34.3771,34.404,298547.0
2017-09-15 14:00:00,38.4,38.44,38.37,38.43,297979.0,34.4129,34.4488,34.386,34.4398,297979.0
2017-09-15 14:30:00,38.43,38.44,38.38,38.42,233871.0,34.4398,34.4488,34.395,34.4309,233871.0
2017-09-15 15:00:00,38.41,38.42,38.32,38.32,401212.0,34.4219,34.4309,34.3412,34.3412,401212.0
2017-09-15 15:30:00,38.32,38.43,38.28,38.36,1372392.0,34.3412,34.4398,34.3054,34.3771,1372392.0
2017-09-18 09:30:00,38.3,38.54,38.27,38.46,529499.0,34.3233,34.5384,34.2964,34.4667,529499.0
2017-09-18 10:00:00,38.46,38.57,38.43,38.56,269447.0,34.4667,34.5653,34.4398,34.5563,269447.0
2017-09-18 10:30:00,38.56,38.58,38.46,38.5,182681.0,34.5563,34.5742,34.4667,34.5025,182681.0
2017-09-18 11:00:00,38.5,38.66,38.48,38.66,307120.0,34.5025,34.6459,34.4846,34.6459,307120.0
2017-09-18 11:30:00,38.66,38.67,38.55,38.62,277770.0,34.6459,34.6549,34.5474,34.6101,277770.0
2017-09-18 12:00:00,38.62,38.66,38.49,38.5,225845.0,34.6101,34.6459,34.4936,34.5025,225845.0
2017-09-18 12:30:00,38.5,38.5,38.35,38.43,296545.0,34.5025,34.5025,34.3681,34.4398,296545.0
2017-09-18 13:00:00,38.43,38.43,38.29,38.3,234629.0,34.4398,34.4398,34.3144,34.3233,234629.0
2017-09-18 13:30:00,38.3,38.41,38.29,38.39,280851.0,34.3233,34.4219,34.3144,34.404,280851.0
2017-09-18 14:00:00,38.4,38.44,38.24,38.29,297185.0,34.4129,34.4488,34.2695,34.3144,297185.0
2017-09-18 14:30:00,38.3,38.3,38.18,38.29,272654.0,34.3233,34.3233,34.2158,34.3144,272654.0
2017-09-18 15:00:00,38.28,38.37,38.28,38.33,168026.0,34.3054,34.386,34.3054,34.3502,168026.0
2017-09-18 15:30:00,38.33,38.43,38.29,38.39,603974.0,34.3502,34.4398,34.3144,34.404,603974.0
2017-09-19 09:30:00,38.5,38.65,38.32,38.6,454241.0,34.5025,34.637,34.3412,34.5922,454241.0
2017-09-19 10:00:00,38.61,38.65,38.52,38.65,326767.0,34.6011,34.637,34.5205,34.637,326767.0
2017-09-19 10:30:00,38.65,38.75,38.59,38.72,324512.0,34.637,34.7266,34.5832,34.6997,324512.0
2017-09-19 11:00:00,38.72,38.73,38.54,38.54,274774.0,34.6997,34.7087,34.5384,34.5384,274774.0
2017-09-19 11:30:00,38.55,38.55,38.45,38.46,245391.0,34.5474,34.5474,34.4577,34.4667,245391.0
2017-09-19 12:00:00,38.47,38.65,38.46,38.63,298206.0,34.4757,34.637,34.4667,34.6191,298206.0
2017-09-19 12:30:00,38.63,38.64,38.48,38.48,232372.0,34.6191,34.628,34.4846,34.4846,232372.0
2017-09-19 13:00:00,38.48,38.61,38.48,38.59,166761.0,34.4846,34.6011,34.4846,34.5832,166761.0
2017-09-19 13:30:00,38.58,38.61,38.55,38.57,156538.0,34.5742,34.6011,34.5474,34.5653,156538.0
2017-09-19 14:00:00,38.58,38.61,38.56,38.57,176692.0,34.5742,34.6011,34.5563,34.5653,176692.0
2017-09-19 14:30:00,38.57,38.58,38.52,38.52,284539.0,34.5653,34.5742,34.5205,34.5205,284539.0
2017-09-19 15:00:00,38.52,38.65,38.5,38.58,375989.0,34.5205,34.637,34.5025,34.5742,375989.0
2017-09-19 15:30:00,38.58,38.61,38.55,38.6,713036.0,34.5742,34.6011,34.5474,34.5922,713036.0
2017-09-20 09:30:00,38.67,38.86,38.55,38.82,371664.0,34.6549,34.8252,34.5474,34.7893,371664.0
2017-09-20 10:00:00,38.83,38.87,38.68,38.69,255755.0,34.7983,34.8341,34.6639,34.6728,255755.0
2017-09-20 10:30:00,38.68,38.78,38.49,38.49,420682.0,34.6639,34.7535,34.4936,34.4936,420682.0
2017-09-20 11:00:00,38.5,38.54,38.44,38.49,319171.0,34.5025,34.5384,34.4488,34.4936,319171.0
2017-09-20 11:30:00,38.5,38.63,38.45,38.49,256036.0,34.5025,34.6191,34.4577,34.4936,256036.0
2017-09-20 12:00:00,38.5,38.56,38.49,38.55,158284.0,34.5025,34.5563,34.4936,34.5474,158284.0
2017-09-20 12:30:00,38.55,38.62,38.52,38.59,135544.0,34.5474,34.6101,34.5205,34.5832,135544.0
2017-09-20 13:00:00,38.58,38.61,38.47,38.5,144528.0,34.5742,34.6011,34.4757,34.5025,144528.0
2017-09-20 13:30:00,38.51,38.51,38.43,38.43,158572.0,34.5115,34.5115,34.4398,34.4398,158572.0
2017-09-20 14:00:00,38.44,38.49,38.21,38.23,391041.0,34.4488,34.4936,34.2427,34.2606,391041.0
2017-09-20 14:30:00,38.23,38.5,38.23,38.46,371419.0,34.2606,34.5025,34.2606,34.4667,371419.0
2017-09-20 15:00:00,38.46,38.46,38.38,38.41,232417.0,34.4667,34.4667,34.395,34.4219,232417.0
2017-09-20 15:30:00,38.41,38.58,38.41,38.55,507153.0,34.4219,34.5742,34.4219,34.5474,507153.0
2017-09-21 09:30:00,38.55,38.67,38.46,38.54,500234.0,34.5474,34.6549,34.4667,34.5384,500234.0
2017-09-21 10:00:00,38.54,38.58,38.41,38.54,299155.0,34.5384,34.5742,34.4219,34.5384,299155.0
2017-09-21 10:30:00,38.55,38.65,38.51,38.57,375486.0,34.5474,34.637,34.5115,34.5653,375486.0
2017-09-21 11:00:00,38.57,38.6,38.41,38.41,378636.0,34.5653,34.5922,34.4219,34.4219,378636.0
2017-09-21 11:30:00,38.41,38.5,38.37,38.47,260076.0,34.4219,34.5025,34.386,34.4757,260076.0
2017-09-21 12:00:00,38.47,38.56,38.45,38.48,187400.0,34.4757,34.5563,34.4577,34.4846,187400.0
2017-09-21 12:30:00,38.47,38.52,38.43,38.45,284667.0,34.4757,34.5205,34.4398,34.4577,284667.0
2017-09-21 13:00:00,38.46,38.54,38.45,38.46,280587.0,34.4667,34.5384,34.4577,34.4667,280587.0
2017-09-21 13:30:00,38.46,38.48,38.42,38.42,236142.0,34.4667,34.4846,34.4309,34.4309,236142.0
2017-09-21 14:00:00,38.43,38.44,38.34,38.36,314479.0,34.4398,34.4488,34.3592,34.3771,314479.0
2017-09-21 14:30:00,38.36,38.38,38.3,38.36,262597.0,34.3771,34.395,34.3233,34.3771,262597.0
2017-09-21 15:00:00,38.37,38.4,38.35,38.37,301772.0,34.386,34.4129,34.3681,34.386,301772.0
2017-09-21 15:30:00,38.36,38.4,38.19,38.25,1173081.0,34.3771,34.4129,34.2247,34.2785,1173081.0
2017-09-22 09:30:00,38.13,38.31,38.05,38.19,515249.0,34.171,34.3323,34.0993,34.2247,515249.0
2017-09-22 10:00:00,38.2,38.27,38.16,38.2,360297.0,34.2337,34.2964,34.1979,34.2337,360297.0
2017-09-22 10:30:00,38.2,38.28,38.16,38.2,306430.0,34.2337,34.3054,34.1979,34.2337,306430.0
2017-09-22 11:00:00,38.19,38.23,38.15,38.17,250670.0,34.2247,34.2606,34.1889,34.2068,250670.0
2017-09-22 11:30:00,38.18,38.31,38.16,38.17,282644.0,34.2158,34.3323,34.1979,34.2068,282644.0
2017-09-22 12:00:00,38.17,38.23,38.15,38.2,190584.0,34.2068,34.2606,34.1889,34.2337,190584.0
2017-09-22 12:30:00,38.2,38.26,38.15,38.2,185760.0,34.2337,34.2875,34.1889,34.2337,185760.0
2017-09-22 13:00:00,38.2,38.24,38.15,38.21,183219.0,34.2337,34.2695,34.1889,34.2427,183219.0
2017-09-22 13:30:00,38.21,38.23,38.17,38.2,197235.0,34.2427,34.2606,34.2068,34.2337,197235.0
2017-09-22 14:00:00,38.2,38.26,38.18,38.23,206477.0,34.2337,34.2875,34.2158,34.2606,206477.0
2017-09-22 14:30:00,38.23,38.28,38.21,38.26,186789.0,34.2606,34.3054,34.2427,34.2875,186789.0
2017-09-22 15:00:00,38.27,38.29,38.24,38.28,230521.0,34.2964,34.3144,34.2695,34.3054,230521.0
2017-09-22 15:30:00,38.27,38.31,38.21,38.29,959346.0,34.2964,34.3323,34.2427,34.3144,959346.0
2017-09-25 09:30:00,38.22,38.31,37.78,37.86,471882.0,34.2516,34.3323,33.8573,33.929,471882.0
2017-09-25 10:00:00,37.86,37.97,37.82,37.84,496867.0,33.929,34.0276,33.8932,33.9111,496867.0
2017-09-25 10:30:00,37.84,37.85,37.64,37.66,795508.0,33.9111,33.92,33.7318,33.7498,795508.0
2017-09-25 11:00:00,37.67,37.86,37.61,37.84,702359.0,33.7587,33.929,33.705,33.9111,702359.0
2017-09-25 11:30:00,37.84,37.84,37.63,37.69,301468.0,33.9111,33.9111,33.7229,33.7767,301468.0
2017-09-25 12:00:00,37.7,37.72,37.58,37.66,308768.0,33.7856,33.8035,33.6781,33.7498,308768.0
2017-09-25 12:30:00,37.67,37.76,37.62,37.74,225089.0,33.7587,33.8394,33.7139,33.8215,225089.0
2017-09-25 13:00:00,37.75,37.76,37.67,37.69,254045.0,33.8304,33.8394,33.7587,33.7767,254045.0
2017-09-25 13:30:00,37.69,37.76,37.66,37.72,233427.0,33.7767,33.8394,33.7498,33.8035,233427.0
2017-09-25 14:00:00,37.72,37.77,37.65,37.67,442311.0,33.8035,33.8483,33.7408,33.7587,442311.0
2017-09-25 14:30:00,37.67,37.67,37.54,37.62,351369.0,33.7587,33.7587,33.6422,33.7139,351369.0
2017-09-25 15:00:00,37.61,37.71,37.59,37.7,400409.0,33.705,33.7946,33.687,33.7856,400409.0
2017-09-25 15:30:00,37.7,37.82,37.69,37.79,776907.0,33.7856,33.8932,33.7767,33.8663,776907.0
2017-09-26 09:30:00,37.85,38.19,37.85,38.01,526206.0,33.92,34.2247,33.92,34.0634,526206.0
2017-09-26 10:00:00,38.01,38.09,37.95,37.98,393236.0,34.0634,34.1351,34.0097,34.0365,393236.0
2017-09-26 10:30:00,37.99,38.01,37.9,37.92,370333.0,34.0455,34.0634,33.9648,33.9828,370333.0
2017-09-26 11:00:00,37.92,37.95,37.75,37.8,391869.0,33.9828,34.0097,33.8304,33.8752,391869.0
2017-09-26 11:30:00,37.8,37.84,37.76,37.82,224661.0,33.8752,33.9111,33.8394,33.8932,224661.0
2017-09-26 12:00:00,37.82,37.87,37.81,37.87,179934.0,33.8932,33.938,33.8842,33.938,179934.0
2017-09-26 12:30:00,37.87,37.93,37.82,37.92,174900.0,33.938,33.9917,33.8932,33.9828,174900.0
2017-09-26 13:00:00,37.91,38.03,37.91,38.0,162127.0,33.9738,34.0813,33.9738,34.0545,162127.0
2017-09-26 13:30:00,38.0,38.06,37.98,37.99,135306.0,34.0545,34.1082,34.0365,34.0455,135306.0
2017-09-26 14:00:00,37.98,38.02,37.87,37.91,484237.0,34.0365,34.0724,33.938,33.9738,484237.0
2017-09-26 14:30:00,37.91,37.99,37.89,37.97,328934.0,33.9738,34.0455,33.9559,34.0276,328934.0
2017-09-26 15:00:00,37.97,37.98,37.89,37.92,364769.0,34.0276,34.0365,33.9559,33.9828,364769.0
2017-09-26 15:30:00,37.92,37.93,37.83,37.85,737512.0,33.9828,33.9917,33.9021,33.92,737512.0
2017-09-27 09:30:00,38.02,38.29,37.89,38.1,585141.0,34.0724,34.3144,33.9559,34.1441,585141.0
2017-09-27 10:00:00,38.09,38.11,37.94,38.0,494013.0,34.1351,34.153,34.0007,34.0545,494013.0
2017-09-27 10:30:00,37.99,38.03,37.83,37.98,708515.0,34.0455,34.0813,33.9021,34.0365,708515.0
2017-09-27 11:00:00,37.97,38.03,37.9,38.0,249811.0,34.0276,34.0813,33.9648,34.0545,249811.0
2017-09-27 11:30:00,38.0,38.01,37.76,37.91,1462981.0,34.0545,34.0634,33.8394,33.9738,1462981.0
2017-09-27 12:00:00,37.91,37.94,37.86,37.89,200191.0,33.9738,34.0007,33.929,33.9559,200191.0
2017-09-27 12:30:00,37.88,37.97,37.84,37.95,112385.0,33.9469,34.0276,33.9111,34.0097,112385.0
2017-09-27 13:00:00,37.95,37.99,37.94,37.97,144044.0,34.0097,34.0455,34.0007,34.0276,144044.0
2017-09-27 13:30:00,37.97,37.99,37.9,37.95,369589.0,34.0276,34.0455,33.9648,34.0097,369589.0
2017-09-27 14:00:00,37.95,38.06,37.94,38.02,316587.0,34.0097,34.1082,34.0007,34.0724,316587.0
2017-09-27 14:30:00,38.03,38.04,37.94,37.96,359965.0,34.0813,34.0903,34.0007,34.0186,359965.0
2017-09-27 15:00:00,37.96,38.15,37.95,38.13,528317.0,34.0186,34.1889,34.0097,34.171,528317.0
2017-09-27 15:30:00,38.12,38.22,38.04,38.05,1316089.0,34.162,34.2516,34.0903,34.0993,1316089.0
2017-09-28 09:30:00,37.66,37.94,37.44,37.76,1156564.0,33.7498,34.0007,33.5526,33.8394,1156564.0
2017-09-28 10:00:00,37.77,37.85,37.73,37.84,641277.0,33.8483,33.92,33.8125,33.9111,641277.0
2017-09-28 10:30:00,37.84,37.96,37.81,37.83,490239.0,33.9111,34.0186,33.8842,33.9021,490239.0
2017-09-28 11:00:00,37.84,37.84,37.76,37.82,514275.0,33.9111,33.9111,33.8394,33.8932,514275.0
2017-09-28 11:30:00,37.83,37.84,37.68,37.73,440734.0,33.9021,33.9111,33.7677,33.8125,440734.0
2017-09-28 12:00:00,37.74,37.85,37.71,37.83,234522.0,33.8215,33.92,33.7946,33.9021,234522.0
2017-09-28 12:30:00,37.82,37.84,37.69,37.73,421500.0,33.8932,33.9111,33.7767,33.8125,421500.0
2017-09-28 13:00:00,37.73,37.86,37.71,37.83,355414.0,33.8125,33.929,33.7946,33.9021,355414.0
2017-09-28 13:30:00,37.83,37.93,37.81,37.88,227678.0,33.9021,33.9917,33.8842,33.9469,227678.0
2017-09-28 14:00:00,37.88,37.91,37.77,37.77,265700.0,33.9469,33.9738,33.8483,33.8483,265700.0
2017-09-28 14:30:00,37.77,37.81,37.73,37.73,372063.0,33.8483,33.8842,33.8125,33.8125,372063.0
2017-09-28 15:00:00,37.73,37.79,37.72,37.74,371320.0,33.8125,33.8663,33.8035,33.8215,371320.0
2017-09-28 15:30:00,37.75,37.77,37.7,37.74,1017318.0,33.8304,33.8483,33.7856,33.8215,1017318.0
2017-09-29 09:30:00,37.73,38.22,37.71,38.06,954418.0,33.8125,34.2516,33.7946,34.1082,954418.0
2017-09-29 10:00:00,38.05,38.38,38.04,38.33,441835.0,34.0993,34.395,34.0903,34.3502,441835.0
2017-09-29 10:30:00,38.33,38.36,38.2,38.32,682106.0,34.3502,34.3771,34.2337,34.3412,682106.0
2017-09-29 11:00:00,38.32,38.4,38.21,38.38,468005.0,34.3412,34.4129,34.2427,34.395,468005.0
2017-09-29 11:30:00,38.38,38.4,38.25,38.36,810845.0,34.395,34.4129,34.2785,34.3771,810845.0
2017-09-29 12:00:00,38.35,38.5,38.32,38.49,469682.0,34.3681,34.5025,34.3412,34.4936,469682.0
2017-09-29 12:30:00,38.5,38.58,38.41,38.57,334620.0,34.5025,34.5742,34.4219,34.5653,334620.0
2017-09-29 13:00:00,38.58,38.6,38.41,38.42,806483.0,34.5742,34.5922,34.4219,34.4309,806483.0
2017-09-29 13:30:00,38.42,38.51,38.42,38.5,347820.0,34.4309,34.5115,34.4309,34.5025,347820.0
2017-09-29 14:00:00,38.51,38.55,38.48,38.52,403594.0,34.5115,34.5474,34.4846,34.5205,403594.0
2017-09-29 14:30:00,38.52,38.54,38.44,38.47,614464.0,34.5205,34.5384,34.4488,34.4757,614464.0
2017-09-29 15:00:00,38.47,38.48,38.37,38.37,452279.0,34.4757,34.4846,34.386,34.386,452279.0
2017-09-29 15:30:00,38.37,38.5,38.35,38.45,1047715.0,34.386,34.5025,34.3681,34.4577,1047715.0
2017-10-02 09:30:00,38.51,38.78,38.45,38.64,657306.0,34.5115,34.7535,34.4577,34.628,657306.0
2017-10-02 10:00:00,38.64,38.65,38.47,38.51,378570.0,34.628,34.637,34.4757,34.5115,378570.0
2017-10-02 10:30:00,38.5,38.68,38.48,38.57,454399.0,34.5025,34.6639,34.4846,34.5653,454399.0
2017-10-02 11:00:00,38.56,38.63,38.56,38.58,254488.0,34.5563,34.6191,34.5563,34.5742,254488.0
2017-10-02 11:30:00,38.57,38.58,38.4,38.41,357139.0,34.5653,34.5742,34.4129,34.4219,357139.0
2017-10-02 12:00:00,38.42,38.54,38.37,38.49,193668.0,34.4309,34.5384,34.386,34.4936,193668.0
2017-10-02 12:30:00,38.49,38.58,38.48,38.57,150954.0,34.4936,34.5742,34.4846,34.5653,150954.0
2017-10-02 13:00:00,38.56,38.68,38.55,38.67,264587.0,34.5563,34.6639,34.5474,34.6549,264587.0
2017-10-02 13:30:00,38.66,38.72,38.63,38.72,274252.0,34.6459,34.6997,34.6191,34.6997,274252.0
2017-10-02 14:00:00,38.72,38.78,38.7,38.75,328872.0,34.6997,34.7535,34.6818,34.7266,328872.0
2017-10-02 14:30:00,38.76,38.78,38.71,38.77,465475.0,34.7356,34.7535,34.6907,34.7445,465475.0
2017-10-02 15:00:00,38.77,38.77,38.68,38.71,474155.0,34.7445,34.7445,34.6639,34.6907,474155.0
2017-10-02 15:30:00,38.71,38.74,38.64,38.73,945639.0,34.6907,34.7176,34.628,34.7087,945639.0
2017-10-03 09:30:00,38.78,39.05,38.63,38.97,512393.0,34.7535,34.9954,34.6191,34.9237,512393.0
2017-10-03 10:00:00,38.97,39.01,38.63,38.64,367346.0,34.9237,34.9596,34.6191,34.628,367346.0
2017-10-03 10:30:00,38.64,38.75,38.61,38.63,410245.0,34.628,34.7266,34.6011,34.6191,410245.0
2017-10-03 11:00:00,38.62,38.62,38.53,38.54,229385.0,34.6101,34.6101,34.5294,34.5384,229385.0
2017-10-03 11:30:00,38.54,38.56,38.48,38.51,183613.0,34.5384,34.5563,34.4846,34.5115,183613.0
2017-10-03 12:00:00,38.51,38.6,38.5,38.57,161095.0,34.5115,34.5922,34.5025,34.5653,161095.0
2017-10-03 12:30:00,38.58,38.72,38.57,38.72,183730.0,34.5742,34.6997,34.5653,34.6997,183730.0
2017-10-03 13:00:00,38.73,38.81,38.69,38.69,213636.0,34.7087,34.7804,34.6728,34.6728,213636.0
2017-10-03 13:30:00,38.69,38.87,38.65,38.86,295544.0,34.6728,34.8341,34.637,34.8252,295544.0
2017-10-03 14:00:00,38.86,38.92,38.84,38.88,293188.0,34.8252,34.8789,34.8072,34.8431,293188.0
2017-10-03 14:30:00,38.88,38.89,38.78,38.81,188685.0,34.8431,34.8521,34.7535,34.7804,188685.0
2017-10-03 15:00:00,38.8,38.81,38.72,38.72,270204.0,34.7714,34.7804,34.6997,34.6997,270204.0
2017-10-03 15:30:00,38.72,38.77,38.67,38.72,963967.0,34.6997,34.7445,34.6549,34.6997,963967.0
2017-10-04 09:30:00,38.8,38.8,38.5,38.65,394041.0,34.7714,34.7714,34.5025,34.637,394041.0
2017-10-04 10:00:00,38.65,38.71,38.6,38.65,213173.0,34.637,34.6907,34.5922,34.637,213173.0
2017-10-04 10:30:00,38.65,38.7,38.59,38.63,294413.0,34.637,34.6818,34.5832,34.6191,294413.0
2017-10-04 11:00:00,38.64,38.72,38.63,38.66,260498.0,34.628,34.6997,34.6191,34.6459,260498.0
2017-10-04 11:30:00,38.66,38.76,38.62,38.75,283669.0,34.6459,34.7356,34.6101,34.7266,283669.0
2017-10-04 12:00:00,38.75,38.83,38.69,38.82,294027.0,34.7266,34.7983,34.6728,34.7893,294027.0
2017-10-04 12:30:00,38.82,38.82,38.74,38.78,223527.0,34.7893,34.7893,34.7176,34.7535,223527.0
2017-10-04 13:00:00,38.79,38.82,38.7,38.72,144091.0,34.7624,34.7893,34.6818,34.6997,144091.0
2017-10-04 13:30:00,38.73,38.73,38.6,38.61,170414.0,34.7087,34.7087,34.5922,34.6011,170414.0
2017-10-04 14:00:00,38.61,38.65,38.56,38.59,182779.0,34.6011,34.637,34.5563,34.5832,182779.0
2017-10-04 14:30:00,38.59,38.7,38.58,38.68,180935.0,34.5832,34.6818,34.5742,34.6639,180935.0
2017-10-04 15:00:00,38.68,38.71,38.67,38.67,211092.0,34.6639,34.6907,34.6549,34.6549,211092.0
2017-10-04 15:30:00,38.67,38.68,38.62,38.65,639319.0,34.6549,34.6639,34.6101,34.637,639319.0
2017-10-05 09:30:00,38.76,38.97,38.67,38.89,285577.0,34.7356,34.9237,34.6549,34.8521,285577.0
2017-10-05 10:00:00,38.89,38.89,38.76,38.77,198166.0,34.8521,34.8521,34.7356,34.7445,198166.0
2017-10-05 10:30:00,38.78,38.83,38.71,38.75,213477.0,34.7535,34.7983,34.6907,34.7266,213477.0
2017-10-05 11:00:00,38.76,38.85,38.75,38.82,236374.0,34.7356,34.8162,34.7266,34.7893,236374.0
2017-10-05 11:30:00,38.81,38.88,38.74,38.75,264319.0,34.7804,34.8431,34.7176,34.7266,264319.0
2017-10-05 12:00:00,38.75,38.89,38.72,38.83,208557.0,34.7266,34.8521,34.6997,34.7983,208557.0
2017-10-05 12:30:00,38.84,38.91,38.82,38.89,132998.0,34.8072,34.87,34.7893,34.8521,132998.0
2017-10-05 13:00:00,38.89,38.96,38.89,38.95,167379.0,34.8521,34.9148,34.8521,34.9058,167379.0
2017-10-05 13:30:00,38.95,38.99,38.89,38.95,142568.0,34.9058,34.9417,34.8521,34.9058,142568.0
2017-10-05 14:00:00,38.94,38.96,38.86,38.86,173195.0,34.8969,34.9148,34.8252,34.8252,173195.0
2017-10-05 14:30:00,38.86,38.96,38.86,38.95,237000.0,34.8252,34.9148,34.8252,34.9058,237000.0
2017-10-05 15:00:00,38.96,39.04,38.95,39.0,472043.0,34.9148,34.9865,34.9058,34.9506,472043.0
2017-10-05 15:30:00,39.0,39.02,38.95,38.99,733823.0,34.9506,34.9686,34.9058,34.9417,733823.0
2017-10-06 09:30:00,39.05,39.05,38.79,39.04,300322.0,34.9954,34.9954,34.7624,34.9865,300322.0
2017-10-06 10:00:00,39.05,39.08,38.84,38.86,320652.0,34.9954,35.0223,34.8072,34.8252,320652.0
2017-10-06 10:30:00,38.87,38.89,38.69,38.74,398507.0,34.8341,34.8521,34.6728,34.7176,398507.0
2017-10-06 11:00:00,38.75,38.85,38.75,38.81,216708.0,34.7266,34.8162,34.7266,34.7804,216708.0
2017-10-06 11:30:00,38.82,38.82,38.76,38.78,202456.0,34.7893,34.7893,34.7356,34.7535,202456.0
2017-10-06 12:00:00,38.78,38.86,38.76,38.84,220463.0,34.7535,34.8252,34.7356,34.8072,220463.0
2017-10-06 12:30:00,38.85,38.9,38.83,38.84,232978.0,34.8162,34.861,34.7983,34.8072,232978.0
2017-10-06 13:00:00,38.84,38.87,38.8,38.82,173854.0,34.8072,34.8341,34.7714,34.7893,173854.0
2017-10-06 13:30:00,38.83,38.83,38.7,38.71,234664.0,34.7983,34.7983,34.6818,34.6907,234664.0
2017-10-06 14:00:00,38.71,38.74,38.67,38.68,302637.0,34.6907,34.7176,34.6549,34.6639,302637.0
2017-10-06 14:30:00,38.67,38.77,38.67,38.74,253119.0,34.6549,34.7445,34.6549,34.7176,253119.0
2017-10-06 15:00:00,38.75,38.79,38.7,38.76,254288.0,34.7266,34.7624,34.6818,34.7356,254288.0
2017-10-06 15:30:00,38.76,38.82,38.71,38.81,854837.0,34.7356,34.7893,34.6907,34.7804,854837.0
2017-10-09 09:30:00,38.8,39.27,38.8,39.04,484537.0,34.7714,35.1926,34.7714,34.9865,484537.0
2017-10-09 10:00:00,39.04,39.04,38.96,39.02,444951.0,34.9865,34.9865,34.9148,34.9686,444951.0
2017-10-09 10:30:00,39.01,39.06,38.91,38.98,258880.0,34.9596,35.0044,34.87,34.9327,258880.0
2017-10-09 11:00:00,38.98,39.03,38.98,39.01,162007.0,34.9327,34.9775,34.9327,34.9596,162007.0
2017-10-09 11:30:00,39.01,39.04,39.0,39.0,151890.0,34.9596,34.9865,34.9506,34.9506,151890.0
2017-10-09 12:00:00,39.0,39.02,38.99,39.0,185457.0,34.9506,34.9686,34.9417,34.9506,185457.0
2017-10-09 12:30:00,39.01,39.01,39.0,39.0,138742.0,34.9596,34.9596,34.9506,34.9506,138742.0
2017-10-09 13:00:00,39.01,39.06,39.0,39.05,169555.0,34.9596,35.0044,34.9506,34.9954,169555.0
2017-10-09 13:30:00,39.06,39.07,39.0,39.02,167571.0,35.0044,35.0134,34.9506,34.9686,167571.0
2017-10-09 14:00:00,39.02,39.08,39.0,39.04,219181.0,34.9686,35.0223,34.9506,34.9865,219181.0
2017-10-09 14:30:00,39.03,39.06,39.0,39.03,165830.0,34.9775,35.0044,34.9506,34.9775,165830.0
2017-10-09 15:00:00,39.02,39.05,38.98,39.04,290922.0,34.9686,34.9954,34.9327,34.9865,290922.0
2017-10-09 15:30:00,39.04,39.05,38.95,38.99,856600.0,34.9865,34.9954,34.9058,34.9417,856600.0
2017-10-10 09:30:00,39.02,39.28,38.99,39.08,560841.0,34.9686,35.2016,34.9417,35.0223,560841.0
2017-10-10 10:00:00,39.08,39.08,38.93,39.02,431571.0,35.0223,35.0223,34.8879,34.9686,431571.0
2017-10-10 10:30:00,39.02,39.08,38.94,39.0,510117.0,34.9686,35.0223,34.8969,34.9506,510117.0
2017-10-10 11:00:00,38.99,39.05,38.92,38.93,364974.0,34.9417,34.9954,34.8789,34.8879,364974.0
2017-10-10 11:30:00,38.94,38.95,38.78,38.83,299042.0,34.8969,34.9058,34.7535,34.7983,299042.0
2017-10-10 12:00:00,38.84,38.87,38.78,38.79,211014.0,34.8072,34.8341,34.7535,34.7624,211014.0
2017-10-10 12:30:00,38.79,38.89,38.79,38.88,222911.0,34.7624,34.8521,34.7624,34.8431,222911.0
2017-10-10 13:00:00,38.89,38.91,38.83,38.85,200389.0,34.8521,34.87,34.7983,34.8162,200389.0
2017-10-10 13:30:00,38.86,38.88,38.77,38.78,271740.0,34.8252,34.8431,34.7445,34.7535,271740.0
2017-10-10 14:00:00,38.79,38.88,38.78,38.88,232103.0,34.7624,34.8431,34.7535,34.8431,232103.0
2017-10-10 14:30:00,38.88,38.9,38.82,38.85,245215.0,34.8431,34.861,34.7893,34.8162,245215.0
2017-10-10 15:00:00,38.86,38.93,38.85,38.89,290969.0,34.8252,34.8879,34.8162,34.8521,290969.0
2017-10-10 15:30:00,38.89,38.9,38.79,38.84,1169440.0,34.8521,34.861,34.7624,34.8072,1169440.0
2017-10-11 09:30:00,38.85,38.98,38.64,38.65,573290.0,34.8162,34.9327,34.628,34.637,573290.0
2017-10-11 10:00:00,38.65,38.74,38.61,38.68,547364.0,34.637,34.7176,34.6011,34.6639,547364.0
2017-10-11 10:30:00,38.68,38.7,38.53,38.55,412462.0,34.6639,34.6818,34.5294,34.5474,412462.0
2017-10-11 11:00:00,38.55,38.61,38.33,38.36,791859.0,34.5474,34.6011,34.3502,34.3771,791859.0
2017-10-11 11:30:00,38.36,38.5,38.3,38.42,663717.0,34.3771,34.5025,34.3233,34.4309,663717.0
2017-10-11 12:00:00,38.41,38.47,38.34,38.4,466776.0,34.4219,34.4757,34.3592,34.4129,466776.0
2017-10-11 12:30:00,38.4,38.41,38.36,38.37,254672.0,34.4129,34.4219,34.3771,34.386,254672.0
2017-10-11 13:00:00,38.37,38.38,38.23,38.26,805404.0,34.386,34.395,34.2606,34.2875,805404.0
2017-10-11 13:30:00,38.26,38.31,38.17,38.26,443104.0,34.2875,34.3323,34.2068,34.2875,443104.0
2017-10-11 14:00:00,38.25,38.32,38.18,38.27,451063.0,34.2785,34.3412,34.2158,34.2964,451063.0
2017-10-11 14:30:00,38.27,38.43,38.26,38.38,792467.0,34.2964,34.4398,34.2875,34.395,792467.0
2017-10-11 15:00:00,38.37,38.44,38.35,38.39,1057727.0,34.386,34.4488,34.3681,34.404,1057727.0
2017-10-11 15:30:00,38.4,38.44,38.26,38.31,1730645.0,34.4129,34.4488,34.2875,34.3323,1730645.0
2017-10-12 09:30:00,38.31,38.42,38.11,38.29,723435.0,34.3323,34.4309,34.153,34.3144,723435.0
2017-10-12 10:00:00,38.29,38.4,38.11,38.3,801346.0,34.3144,34.4129,34.153,34.3233,801346.0
2017-10-12 10:30:00,38.31,38.42,38.3,38.41,669244.0,34.3323,34.4309,34.3233,34.4219,669244.0
2017-10-12 11:00:00,38.42,38.5,38.36,38.39,496293.0,34.4309,34.5025,34.3771,34.404,496293.0
2017-10-12 11:30:00,38.39,38.46,38.33,38.44,408346.0,34.404,34.4667,34.3502,34.4488,408346.0
2017-10-12 12:00:00,38.44,38.49,38.31,38.31,441090.0,34.4488,34.4936,34.3323,34.3323,441090.0
2017-10-12 12:30:00,38.32,38.32,38.19,38.24,375029.0,34.3412,34.3412,34.2247,34.2695,375029.0
2017-10-12 13:00:00,38.25,38.3,38.18,38.2,518825.0,34.2785,34.3233,34.2158,34.2337,518825.0
2017-10-12 13:30:00,38.2,38.3,38.15,38.23,446608.0,34.2337,34.3233,34.1889,34.2606,446608.0
2017-10-12 14:00:00,38.23,38.35,38.23,38.27,447534.0,34.2606,34.3681,34.2606,34.2964,447534.0
2017-10-12 14:30:00,38.27,38.28,38.13,38.2,739669.0,34.2964,34.3054,34.171,34.2337,739669.0
2017-10-12 15:00:00,38.2,38.2,38.08,38.11,1099056.0,34.2337,34.2337,34.1262,34.153,1099056.0
2017-10-12 15:30:00,38.11,38.15,38.05,38.1,1671809.0,34.153,34.1889,34.0993,34.1441,1671809.0
2017-10-13 09:30:00,38.35,38.51,38.28,38.37,721937.0,34.3681,34.5115,34.3054,34.386,721937.0
2017-10-13 10:00:00,38.38,38.47,38.36,38.46,468507.0,34.395,34.4757,34.3771,34.4667,468507.0
2017-10-13 10:30:00,38.47,38.5,38.19,38.2,709572.0,34.4757,34.5025,34.2247,34.2337,709572.0
2017-10-13 11:00:00,38.2,38.39,38.2,38.28,600649.0,34.2337,34.404,34.2337,34.3054,600649.0
2017-10-13 11:30:00,38.29,38.3,38.16,38.26,590419.0,34.3144,34.3233,34.1979,34.2875,590419.0
2017-10-13 12:00:00,38.26,38.29,38.21,38.26,350028.0,34.2875,34.3144,34.2427,34.2875,350028.0
2017-10-13 12:30:00,38.26,38.4,38.23,38.4,304113.0,34.2875,34.4129,34.2606,34.4129,304113.0
2017-10-13 13:00:00,38.4,38.53,38.38,38.48,427019.0,34.4129,34.5294,34.395,34.4846,427019.0
2017-10-13 13:30:00,38.49,38.51,38.34,38.35,295143.0,34.4936,34.5115,34.3592,34.3681,295143.0
2017-10-13 14:00:00,38.36,38.36,38.23,38.29,549912.0,34.3771,34.3771,34.2606,34.3144,549912.0
2017-10-13 14:30:00,38.29,38.39,38.27,38.37,425374.0,34.3144,34.404,34.2964,34.386,425374.0
2017-10-13 15:00:00,38.37,38.44,38.3,38.43,464427.0,34.386,34.4488,34.3233,34.4398,464427.0
2017-10-13 15:30:00,38.43,38.44,38.29,38.36,1171578.0,34.4398,34.4488,34.3144,34.3771,1171578.0
2017-10-16 09:30:00,38.29,38.5,38.12,38.3,837673.0,34.3144,34.5025,34.162,34.3233,837673.0
2017-10-16 10:00:00,38.3,38.4,38.09,38.12,543436.0,34.3233,34.4129,34.1351,34.162,543436.0
2017-10-16 10:30:00,38.12,38.21,38.11,38.15,252942.0,34.162,34.2427,34.153,34.1889,252942.0
2017-10-16 11:00:00,38.15,38.26,38.14,38.22,257883.0,34.1889,34.2875,34.1799,34.2516,257883.0
2017-10-16 11:30:00,38.21,38.23,38.1,38.1,224960.0,34.2427,34.2606,34.1441,34.1441,224960.0
2017-10-16 12:00:00,38.1,38.12,38.01,38.08,227943.0,34.1441,34.162,34.0634,34.1262,227943.0
2017-10-16 12:30:00,38.09,38.09,37.85,37.88,362828.0,34.1351,34.1351,33.92,33.9469,362828.0
2017-10-16 13:00:00,37.88,37.96,37.85,37.89,262933.0,33.9469,34.0186,33.92,33.9559,262933.0
2017-10-16 13:30:00,37.89,37.98,37.82,37.83,439583.0,33.9559,34.0365,33.8932,33.9021,439583.0
2017-10-16 14:00:00,37.83,37.84,37.74,37.75,447056.0,33.9021,33.9111,33.8215,33.8304,447056.0
2017-10-16 14:30:00,37.74,37.89,37.72,37.86,619901.0,33.8215,33.9559,33.8035,33.929,619901.0
2017-10-16 15:00:00,37.87,37.87,37.74,37.82,996113.0,33.938,33.938,33.8215,33.8932,996113.0
2017-10-16 15:30:00,37.82,37.86,37.73,37.78,1950677.0,33.8932,33.929,33.8125,33.8573,1950677.0
2017-10-17 09:30:00,37.73,37.84,37.63,37.75,486414.0,33.8125,33.9111,33.7229,33.8304,486414.0
2017-10-17 10:00:00,37.76,37.8,37.51,37.52,826970.0,33.8394,33.8752,33.6153,33.6243,826970.0
2017-10-17 10:30:00,37.52,37.67,37.51,37.64,628164.0,33.6243,33.7587,33.6153,33.7318,628164.0
2017-10-17 11:00:00,37.64,37.68,37.58,37.64,465528.0,33.7318,33.7677,33.6781,33.7318,465528.0
2017-10-17 11:30:00,37.64,37.66,37.57,37.58,391698.0,33.7318,33.7498,33.6691,33.6781,391698.0
2017-10-17 12:00:00,37.59,37.65,37.57,37.6,959196.0,33.687,33.7408,33.6691,33.696,959196.0
2017-10-17 12:30:00,37.6,37.65,37.54,37.56,450691.0,33.696,33.7408,33.6422,33.6601,450691.0
2017-10-17 13:00:00,37.56,37.59,37.45,37.48,1231628.0,33.6601,33.687,33.5616,33.5885,1231628.0
2017-10-17 13:30:00,37.49,37.54,37.43,37.45,624998.0,33.5974,33.6422,33.5436,33.5616,624998.0
2017-10-17 14:00:00,37.45,37.57,37.43,37.44,770908.0,33.5616,33.6691,33.5436,33.5526,770908.0
2017-10-17 14:30:00,37.44,37.52,37.44,37.47,357989.0,33.5526,33.6243,33.5526,33.5795,357989.0
2017-10-17 15:00:00,37.47,37.5,37.42,37.48,875602.0,33.5795,33.6064,33.5347,33.5885,875602.0
2017-10-17 15:30:00,37.48,37.58,37.46,37.48,2295026.0,33.5885,33.6781,33.5705,33.5885,2295026.0
2017-10-18 09:30:00,37.68,37.98,37.54,37.78,1096138.0,33.7677,34.0365,33.6422,33.8573,1096138.0
2017-10-18 10:00:00,37.78,37.91,37.62,37.82,1057165.0,33.8573,33.9738,33.7139,33.8932,1057165.0
2017-10-18 10:30:00,37.81,37.95,37.78,37.88,880304.0,33.8842,34.0097,33.8573,33.9469,880304.0
2017-10-18 11:00:00,37.88,37.91,37.79,37.8,831916.0,33.9469,33.9738,33.8663,33.8752,831916.0
2017-10-18 11:30:00,37.81,37.88,37.72,37.87,606135.0,33.8842,33.9469,33.8035,33.938,606135.0
2017-10-18 12:00:00,37.86,38.08,37.86,38.08,538061.0,33.929,34.1262,33.929,34.1262,538061.0
2017-10-18 12:30:00,38.08,38.22,38.04,38.17,492672.0,34.1262,34.2516,34.0903,34.2068,492672.0
2017-10-18 13:00:00,38.15,38.19,38.09,38.14,533728.0,34.1889,34.2247,34.1351,34.1799,533728.0
2017-10-18 13:30:00,38.14,38.19,38.07,38.11,700627.0,34.1799,34.2247,34.1172,34.153,700627.0
2017-10-18 14:00:00,38.11,38.13,37.83,37.86,1065658.0,34.153,34.171,33.9021,33.929,1065658.0
2017-10-18 14:30:00,37.86,38.0,37.85,37.94,631864.0,33.929,34.0545,33.92,34.0007,631864.0
2017-10-18 15:00:00,37.94,38.0,37.89,37.94,916272.0,34.0007,34.0545,33.9559,34.0007,916272.0
2017-10-18 15:30:00,37.94,38.04,37.84,37.97,2594686.0,34.0007,34.0903,33.9111,34.0276,2594686.0
2017-10-19 09:30:00,36.48,37.17,36.19,36.77,5028818.0,32.6923,33.3106,32.4324,32.9522,5028818.0
2017-10-19 10:00:00,36.77,37.0,36.6,36.86,2395789.0,32.9522,33.1583,32.7998,33.0328,2395789.0
2017-10-19 10:30:00,36.87,37.32,36.81,37.24,1938317.0,33.0418,33.4451,32.988,33.3734,1938317.0
2017-10-19 11:00:00,37.24,37.37,37.05,37.35,1603067.0,33.3734,33.4899,33.2031,33.472,1603067.0
2017-10-19 11:30:00,37.35,37.45,37.29,37.31,1509517.0,33.472,33.5616,33.4182,33.4361,1509517.0
2017-10-19 12:00:00,37.31,37.4,37.2,37.24,730795.0,33.4361,33.5168,33.3375,33.3734,730795.0
2017-10-19 12:30:00,37.24,37.36,37.11,37.27,1250260.0,33.3734,33.4809,33.2569,33.4003,1250260.0
2017-10-19 13:00:00,37.27,37.41,37.24,37.36,686582.0,33.4003,33.5257,33.3734,33.4809,686582.0
2017-10-19 13:30:00,37.36,37.49,37.26,37.27,1232697.0,33.4809,33.5974,33.3913,33.4003,1232697.0
2017-10-19 14:00:00,37.27,37.36,37.06,37.08,999320.0,33.4003,33.4809,33.2121,33.23,999320.0
2017-10-19 14:30:00,37.08,37.15,37.01,37.11,871108.0,33.23,33.2927,33.1673,33.2569,871108.0
2017-10-19 15:00:00,37.11,37.22,36.95,37.01,2000876.0,33.2569,33.3555,33.1135,33.1673,2000876.0
2017-10-19 15:30:00,37.01,37.33,36.89,37.29,4055698.0,33.1673,33.454,33.0597,33.4182,4055698.0
2017-10-20 09:30:00,37.32,37.81,37.3,37.46,1506093.0,33.4451,33.8842,33.4271,33.5705,1506093.0
2017-10-20 10:00:00,37.45,37.66,37.42,37.55,837588.0,33.5616,33.7498,33.5347,33.6512,837588.0
2017-10-20 10:30:00,37.55,37.63,37.37,37.61,761651.0,33.6512,33.7229,33.4899,33.705,761651.0
2017-10-20 11:00:00,37.61,37.86,37.6,37.76,972356.0,33.705,33.929,33.696,33.8394,972356.0
2017-10-20 11:30:00,37.77,37.8,37.65,37.68,641193.0,33.8483,33.8752,33.7408,33.7677,641193.0
2017-10-20 12:00:00,37.67,37.76,37.49,37.65,657663.0,33.7587,33.8394,33.5974,33.7408,657663.0
2017-10-20 12:30:00,37.63,37.72,37.58,37.7,650836.0,33.7229,33.8035,33.6781,33.7856,650836.0
2017-10-20 13:00:00,37.7,37.72,37.67,37.71,403448.0,33.7856,33.8035,33.7587,33.7946,403448.0
2017-10-20 13:30:00,37.7,37.73,37.64,37.66,422124.0,33.7856,33.8125,33.7318,33.7498,422124.0
2017-10-20 14:00:00,37.66,37.72,37.6,37.68,513532.0,33.7498,33.8035,33.696,33.7677,513532.0
2017-10-20 14:30:00,37.69,37.73,37.65,37.65,530203.0,33.7767,33.8125,33.7408,33.7408,530203.0
2017-10-20 15:00:00,37.66,37.71,37.61,37.64,810755.0,33.7498,33.7946,33.705,33.7318,810755.0
2017-10-20 15:30:00,37.64,37.64,37.54,37.6,2031373.0,33.7318,33.7318,33.6422,33.696,2031373.0
2017-10-23 09:30:00,37.66,37.85,37.45,37.48,864357.0,33.7498,33.92,33.5616,33.5885,864357.0
2017-10-23 10:00:00,37.47,37.47,37.15,37.25,920683.0,33.5795,33.5795,33.2927,33.3823,920683.0
2017-10-23 10:30:00,37.24,37.28,37.08,37.11,572878.0,33.3734,33.4092,33.23,33.2569,572878.0
2017-10-23 11:00:00,37.1,37.12,36.98,37.03,512408.0,33.2479,33.2658,33.1404,33.1852,512408.0
2017-10-23 11:30:00,37.02,37.06,36.86,36.91,621220.0,33.1762,33.2121,33.0328,33.0776,621220.0
2017-10-23 12:00:00,36.91,36.99,36.9,36.92,353104.0,33.0776,33.1493,33.0687,33.0866,353104.0
2017-10-23 12:30:00,36.91,37.08,36.8,37.08,666372.0,33.0776,33.23,32.9791,33.23,666372.0
2017-10-23 13:00:00,37.08,37.14,36.99,37.01,341888.0,33.23,33.2838,33.1493,33.1673,341888.0
2017-10-23 13:30:00,37.01,37.01,36.93,36.97,354510.0,33.1673,33.1673,33.0956,33.1314,354510.0
2017-10-23 14:00:00,36.98,36.98,36.79,36.86,461770.0,33.1404,33.1404,32.9701,33.0328,461770.0
2017-10-23 14:30:00,36.86,36.86,36.75,36.77,629333.0,33.0328,33.0328,32.9343,32.9522,629333.0
2017-10-23 15:00:00,36.77,36.81,36.74,36.81,739582.0,32.9522,32.988,32.9253,32.988,739582.0
2017-10-23 15:30:00,36.8,36.86,36.76,36.83,1819191.0,32.9791,33.0328,32.9432,33.0059,1819191.0
2017-10-24 09:30:00,36.51,36.96,36.51,36.79,911294.0,32.7192,33.1224,32.7192,32.9701,911294.0
2017-10-24 10:00:00,36.79,36.9,36.78,36.9,407191.0,32.9701,33.0687,32.9611,33.0687,407191.0
2017-10-24 10:30:00,36.9,36.91,36.81,36.84,524431.0,33.0687,33.0776,32.988,33.0149,524431.0
2017-10-24 11:00:00,36.84,36.95,36.83,36.94,446783.0,33.0149,33.1135,33.0059,33.1045,446783.0
2017-10-24 11:30:00,36.93,36.95,36.88,36.9,427761.0,33.0956,33.1135,33.0508,33.0687,427761.0
2017-10-24 12:00:00,36.9,36.93,36.86,36.9,333418.0,33.0687,33.0956,33.0328,33.0687,333418.0
2017-10-24 12:30:00,36.91,36.96,36.89,36.91,287480.0,33.0776,33.1224,33.0597,33.0776,287480.0
2017-10-24 13:00:00,36.92,36.98,36.87,36.96,320083.0,33.0866,33.1404,33.0418,33.1224,320083.0
2017-10-24 13:30:00,36.95,37.03,36.87,36.89,516260.0,33.1135,33.1852,33.0418,33.0597,516260.0
2017-10-24 14:00:00,36.89,36.92,36.81,36.87,485411.0,33.0597,33.0866,32.988,33.0418,485411.0
2017-10-24 14:30:00,36.88,36.88,36.78,36.82,457196.0,33.0508,33.0508,32.9611,32.997,457196.0
2017-10-24 15:00:00,36.82,36.82,36.72,36.75,679642.0,32.997,32.997,32.9074,32.9343,679642.0
2017-10-24 15:30:00,36.75,36.83,36.71,36.74,1397908.0,32.9343,33.0059,32.8984,32.9253,1397908.0
2017-10-25 09:30:00,36.64,36.92,36.62,36.78,482359.0,32.8357,33.0866,32.8177,32.9611,482359.0
2017-10-25 10:00:00,36.78,36.86,36.62,36.77,415888.0,32.9611,33.0328,32.8177,32.9522,415888.0
2017-10-25 10:30:00,36.77,36.8,36.61,36.66,566831.0,32.9522,32.9791,32.8088,32.8536,566831.0
2017-10-25 11:00:00,36.66,36.67,36.45,36.52,850567.0,32.8536,32.8626,32.6654,32.7281,850567.0
2017-10-25 11:30:00,36.51,36.64,36.51,36.55,368147.0,32.7192,32.8357,32.7192,32.755,368147.0
2017-10-25 12:00:00,36.55,36.63,36.5,36.51,373619.0,32.755,32.8267,32.7102,32.7192,373619.0
2017-10-25 12:30:00,36.51,36.69,36.5,36.67,299473.0,32.7192,32.8805,32.7102,32.8626,299473.0
2017-10-25 13:00:00,36.67,36.74,36.61,36.72,357300.0,32.8626,32.9253,32.8088,32.9074,357300.0
2017-10-25 13:30:00,36.73,36.8,36.72,36.78,386449.0,32.9163,32.9791,32.9074,32.9611,386449.0
2017-10-25 14:00:00,36.78,36.8,36.61,36.62,519647.0,32.9611,32.9791,32.8088,32.8177,519647.0
2017-10-25 14:30:00,36.62,36.63,36.56,36.61,317938.0,32.8177,32.8267,32.764,32.8088,317938.0
2017-10-25 15:00:00,36.6,36.73,36.58,36.69,583703.0,32.7998,32.9163,32.7819,32.8805,583703.0
2017-10-25 15:30:00,36.7,36.7,36.63,36.68,1150003.0,32.8894,32.8894,32.8267,32.8715,1150003.0
2017-10-26 09:30:00,36.74,37.02,36.72,36.93,566343.0,32.9253,33.1762,32.9074,33.0956,566343.0
2017-10-26 10:00:00,36.93,37.15,36.91,37.12,933121.0,33.0956,33.2927,33.0776,33.2658,933121.0
2017-10-26 10:30:00,37.12,37.24,37.02,37.09,550909.0,33.2658,33.3734,33.1762,33.2389,550909.0
2017-10-26 11:00:00,37.09,37.17,37.04,37.12,416986.0,33.2389,33.3106,33.1941,33.2658,416986.0
2017-10-26 11:30:00,37.11,37.18,37.06,37.17,404210.0,33.2569,33.3196,33.2121,33.3106,404210.0
2017-10-26 12:00:00,37.17,37.19,37.07,37.11,398719.0,33.3106,33.3286,33.221,33.2569,398719.0
2017-10-26 12:30:00,37.1,37.11,37.01,37.06,272280.0,33.2479,33.2569,33.1673,33.2121,272280.0
2017-10-26 13:00:00,37.05,37.13,37.02,37.07,235454.0,33.2031,33.2748,33.1762,33.221,235454.0
2017-10-26 13:30:00,37.07,37.1,37.02,37.07,209520.0,33.221,33.2479,33.1762,33.221,209520.0
2017-10-26 14:00:00,37.07,37.08,36.9,36.94,395220.0,33.221,33.23,33.0687,33.1045,395220.0
2017-10-26 14:30:00,36.94,37.02,36.94,36.98,322247.0,33.1045,33.1762,33.1045,33.1404,322247.0
2017-10-26 15:00:00,36.98,37.01,36.94,37.01,449639.0,33.1404,33.1673,33.1045,33.1673,449639.0
2017-10-26 15:30:00,37.0,37.02,36.89,36.9,1332410.0,33.1583,33.1762,33.0597,33.0687,1332410.0
2017-10-27 09:30:00,37.07,37.07,36.63,36.73,1131486.0,33.221,33.221,32.8267,32.9163,1131486.0
2017-10-27 10:00:00,36.73,37.04,36.73,37.02,650153.0,32.9163,33.1941,32.9163,33.1762,650153.0
2017-10-27 10:30:00,37.03,37.03,36.88,36.95,790599.0,33.1852,33.1852,33.0508,33.1135,790599.0
2017-10-27 11:00:00,36.96,37.09,36.94,36.99,664686.0,33.1224,33.2389,33.1045,33.1493,664686.0
2017-10-27 11:30:00,36.99,37.36,36.99,37.35,732354.0,33.1493,33.4809,33.1493,33.472,732354.0
2017-10-27 12:00:00,37.34,37.36,37.22,37.3,463815.0,33.463,33.4809,33.3555,33.4271,463815.0
2017-10-27 12:30:00,37.3,37.31,37.22,37.24,316258.0,33.4271,33.4361,33.3555,33.3734,316258.0
2017-10-27 13:00:00,37.24,37.27,37.12,37.15,355280.0,33.3734,33.4003,33.2658,33.2927,355280.0
2017-10-27 13:30:00,37.15,37.2,37.09,37.16,495637.0,33.2927,33.3375,33.2389,33.3017,495637.0
2017-10-27 14:00:00,37.15,37.15,37.01,37.04,409964.0,33.2927,33.2927,33.1673,33.1941,409964.0
2017-10-27 14:30:00,37.05,37.05,36.95,36.98,397538.0,33.2031,33.2031,33.1135,33.1404,397538.0
2017-10-27 15:00:00,36.98,36.99,36.86,36.92,911009.0,33.1404,33.1493,33.0328,33.0866,911009.0
2017-10-27 15:30:00,36.92,36.94,36.78,36.79,2206291.0,33.0866,33.1045,32.9611,32.9701,2206291.0
2017-10-30 09:30:00,36.73,37.03,36.73,37.0,820661.0,32.9163,33.1852,32.9163,33.1583,820661.0
2017-10-30 10:00:00,37.0,37.11,36.96,37.09,503580.0,33.1583,33.2569,33.1224,33.2389,503580.0
2017-10-30 10:30:00,37.09,37.13,37.05,37.1,374783.0,33.2389,33.2748,33.2031,33.2479,374783.0
2017-10-30 11:00:00,37.09,37.13,36.99,37.0,390462.0,33.2389,33.2748,33.1493,33.1583,390462.0
2017-10-30 11:30:00,37.0,37.03,36.95,37.01,342567.0,33.1583,33.1852,33.1135,33.1673,342567.0
2017-10-30 12:00:00,37.02,37.02,36.87,36.93,266063.0,33.1762,33.1762,33.0418,33.0956,266063.0
2017-10-30 12:30:00,36.93,37.02,36.92,37.02,289839.0,33.0956,33.1762,33.0866,33.1762,289839.0
2017-10-30 13:00:00,37.02,37.05,36.99,37.04,145407.0,33.1762,33.2031,33.1493,33.1941,145407.0
2017-10-30 13:30:00,37.03,37.05,36.93,36.96,268708.0,33.1852,33.2031,33.0956,33.1224,268708.0
2017-10-30 14:00:00,36.97,36.99,36.93,36.97,239934.0,33.1314,33.1493,33.0956,33.1314,239934.0
2017-10-30 14:30:00,36.97,37.01,36.95,36.97,445462.0,33.1314,33.1673,33.1135,33.1314,445462.0
2017-10-30 15:00:00,36.97,36.98,36.89,36.98,386586.0,33.1314,33.1404,33.0597,33.1404,386586.0
2017-10-30 15:30:00,36.98,37.05,36.92,37.0,955037.0,33.1404,33.2031,33.0866,33.1583,955037.0
2017-10-31 09:30:00,37.11,37.44,37.02,37.41,537693.0,33.2569,33.5526,33.1762,33.5257,537693.0
2017-10-31 10:00:00,37.41,37.53,37.39,37.47,471066.0,33.5257,33.6333,33.5078,33.5795,471066.0
2017-10-31 10:30:00,37.47,37.52,37.43,37.5,390214.0,33.5795,33.6243,33.5436,33.6064,390214.0
2017-10-31 11:00:00,37.5,37.6,37.49,37.57,492608.0,33.6064,33.696,33.5974,33.6691,492608.0
2017-10-31 11:30:00,37.56,37.67,37.55,37.66,337640.0,33.6601,33.7587,33.6512,33.7498,337640.0
2017-10-31 12:00:00,37.67,37.68,37.62,37.63,229653.0,33.7587,33.7677,33.7139,33.7229,229653.0
2017-10-31 12:30:00,37.63,37.68,37.61,37.66,193498.0,33.7229,33.7677,33.705,33.7498,193498.0
2017-10-31 13:00:00,37.66,37.66,37.6,37.64,159640.0,33.7498,33.7498,33.696,33.7318,159640.0
2017-10-31 13:30:00,37.64,37.65,37.59,37.65,173669.0,33.7318,33.7408,33.687,33.7408,173669.0
2017-10-31 14:00:00,37.65,37.68,37.63,37.65,215074.0,33.7408,33.7677,33.7229,33.7408,215074.0
2017-10-31 14:30:00,37.65,37.67,37.61,37.62,269227.0,33.7408,33.7587,33.705,33.7139,269227.0
2017-10-31 15:00:00,37.63,37.65,37.6,37.61,374600.0,33.7229,33.7408,33.696,33.705,374600.0
2017-10-31 15:30:00,37.62,37.67,37.6,37.65,1424460.0,33.7139,33.7587,33.696,33.7408,1424460.0
2017-11-01 09:30:00,37.87,38.09,37.83,37.96,715485.0,33.938,34.1351,33.9021,34.0186,715485.0
2017-11-01 10:00:00,37.95,37.96,37.8,37.8,385662.0,34.0097,34.0186,33.8752,33.8752,385662.0
2017-11-01 10:30:00,37.8,37.89,37.74,37.81,379824.0,33.8752,33.9559,33.8215,33.8842,379824.0
2017-11-01 11:00:00,37.81,37.86,37.79,37.82,313099.0,33.8842,33.929,33.8663,33.8932,313099.0
2017-11-01 11:30:00,37.82,37.83,37.64,37.66,463898.0,33.8932,33.9021,33.7318,33.7498,463898.0
2017-11-01 12:00:00,37.66,37.71,37.66,37.67,208527.0,33.7498,33.7946,33.7498,33.7587,208527.0
2017-11-01 12:30:00,37.68,37.7,37.6,37.64,237403.0,33.7677,33.7856,33.696,33.7318,237403.0
2017-11-01 13:00:00,37.64,37.64,37.45,37.53,422867.0,33.7318,33.7318,33.5616,33.6333,422867.0
2017-11-01 13:30:00,37.52,37.62,37.45,37.5,294120.0,33.6243,33.7139,33.5616,33.6064,294120.0
2017-11-01 14:00:00,37.5,37.53,37.43,37.53,809641.0,33.6064,33.6333,33.5436,33.6333,809641.0
2017-11-01 14:30:00,37.53,37.69,37.53,37.6,342267.0,33.6333,33.7767,33.6333,33.696,342267.0
2017-11-01 15:00:00,37.61,37.65,37.55,37.56,289365.0,33.705,33.7408,33.6512,33.6601,289365.0
2017-11-01 15:30:00,37.57,37.62,37.49,37.54,1173173.0,33.6691,33.7139,33.5974,33.6422,1173173.0
2017-11-02 09:30:00,37.49,37.51,37.2,37.2,395485.0,33.5974,33.6153,33.3375,33.3375,395485.0
2017-11-02 10:00:00,37.21,37.23,36.99,37.22,507254.0,33.3465,33.3644,33.1493,33.3555,507254.0
2017-11-02 10:30:00,37.21,37.33,37.2,37.2,259075.0,33.3465,33.454,33.3375,33.3375,259075.0
2017-11-02 11:00:00,37.21,37.37,37.07,37.08,275122.0,33.3465,33.4899,33.221,33.23,275122.0
2017-11-02 11:30:00,37.08,37.17,37.0,37.16,253616.0,33.23,33.3106,33.1583,33.3017,253616.0
2017-11-02 12:00:00,37.17,37.29,37.16,37.27,181931.0,33.3106,33.4182,33.3017,33.4003,181931.0
2017-11-02 12:30:00,37.27,37.28,37.18,37.25,137056.0,33.4003,33.4092,33.3196,33.3823,137056.0
2017-11-02 13:00:00,37.25,37.29,37.2,37.21,141421.0,33.3823,33.4182,33.3375,33.3465,141421.0
2017-11-02 13:30:00,37.2,37.26,37.18,37.19,238848.0,33.3375,33.3913,33.3196,33.3286,238848.0
2017-11-02 14:00:00,37.19,37.28,37.18,37.28,225597.0,33.3286,33.4092,33.3196,33.4092,225597.0
2017-11-02 14:30:00,37.29,37.36,37.28,37.34,404358.0,33.4182,33.4809,33.4092,33.463,404358.0
2017-11-02 15:00:00,37.34,37.35,37.28,37.33,295780.0,33.463,33.472,33.4092,33.454,295780.0
2017-11-02 15:30:00,37.33,37.43,37.32,37.4,842344.0,33.454,33.5436,33.4451,33.5168,842344.0
2017-11-03 09:30:00,37.42,37.44,37.11,37.18,409180.0,33.5347,33.5526,33.2569,33.3196,409180.0
2017-11-03 10:00:00,37.18,37.35,37.14,37.24,242373.0,33.3196,33.472,33.2838,33.3734,242373.0
2017-11-03 10:30:00,37.25,37.34,37.22,37.34,209018.0,33.3823,33.463,33.3555,33.463,209018.0
2017-11-03 11:00:00,37.33,37.43,37.29,37.43,365370.0,33.454,33.5436,33.4182,33.5436,365370.0
2017-11-03 11:30:00,37.43,37.45,37.32,37.41,298978.0,33.5436,33.5616,33.4451,33.5257,298978.0
2017-11-03 12:00:00,37.41,37.45,37.36,37.41,162261.0,33.5257,33.5616,33.4809,33.5257,162261.0
2017-11-03 12:30:00,37.41,37.42,37.31,37.32,225717.0,33.5257,33.5347,33.4361,33.4451,225717.0
2017-11-03 13:00:00,37.33,37.48,37.32,37.48,198460.0,33.454,33.5885,33.4451,33.5885,198460.0
2017-11-03 13:30:00,37.48,37.48,37.38,37.39,288906.0,33.5885,33.5885,33.4988,33.5078,288906.0
2017-11-03 14:00:00,37.39,37.41,37.34,37.37,280287.0,33.5078,33.5257,33.463,33.4899,280287.0
2017-11-03 14:30:00,37.38,37.51,37.37,37.51,533415.0,33.4988,33.6153,33.4899,33.6153,533415.0
2017-11-03 15:00:00,37.51,37.53,37.45,37.45,405958.0,33.6153,33.6333,33.5616,33.5616,405958.0
2017-11-03 15:30:00,37.45,37.55,37.44,37.5,1077527.0,33.5616,33.6512,33.5526,33.6064,1077527.0
2017-11-06 09:30:00,37.38,37.54,37.36,37.39,425128.0,33.4988,33.6422,33.4809,33.5078,425128.0
2017-11-06 10:00:00,37.4,37.45,37.3,37.43,230744.0,33.5168,33.5616,33.4271,33.5436,230744.0
2017-11-06 10:30:00,37.42,37.61,37.41,37.55,310561.0,33.5347,33.705,33.5257,33.6512,310561.0
2017-11-06 11:00:00,37.54,37.57,37.49,37.53,105577.0,33.6422,33.6691,33.5974,33.6333,105577.0
2017-11-06 11:30:00,37.54,37.56,37.43,37.47,144712.0,33.6422,33.6601,33.5436,33.5795,144712.0
2017-11-06 12:00:00,37.47,37.52,37.45,37.46,107842.0,33.5795,33.6243,33.5616,33.5705,107842.0
2017-11-06 12:30:00,37.45,37.49,37.43,37.43,91804.0,33.5616,33.5974,33.5436,33.5436,91804.0
2017-11-06 13:00:00,37.43,37.52,37.4,37.49,300230.0,33.5436,33.6243,33.5168,33.5974,300230.0
2017-11-06 13:30:00,37.5,37.55,37.49,37.5,177834.0,33.6064,33.6512,33.5974,33.6064,177834.0
2017-11-06 14:00:00,37.51,37.53,37.47,37.52,166998.0,33.6153,33.6333,33.5795,33.6243,166998.0
2017-11-06 14:30:00,37.51,37.53,37.46,37.48,295284.0,33.6153,33.6333,33.5705,33.5885,295284.0
2017-11-06 15:00:00,37.48,37.48,37.42,37.45,192853.0,33.5885,33.5885,33.5347,33.5616,192853.0
2017-11-06 15:30:00,37.44,37.45,37.35,37.37,590502.0,33.5526,33.5616,33.472,33.4899,590502.0
2017-11-07 09:30:00,37.6,37.6,37.29,37.54,498220.0,33.696,33.696,33.4182,33.6422,498220.0
2017-11-07 10:00:00,37.53,37.58,37.39,37.4,248118.0,33.6333,33.6781,33.5078,33.5168,248118.0
2017-11-07 10:30:00,37.4,37.41,37.22,37.33,316929.0,33.5168,33.5257,33.3555,33.454,316929.0
2017-11-07 11:00:00,37.33,37.34,37.11,37.15,292487.0,33.454,33.463,33.2569,33.2927,292487.0
2017-11-07 11:30:00,37.15,37.22,37.1,37.2,530497.0,33.2927,33.3555,33.2479,33.3375,530497.0
2017-11-07 12:00:00,37.2,37.31,37.16,37.21,298500.0,33.3375,33.4361,33.3017,33.3465,298500.0
2017-11-07 12:30:00,37.21,37.29,37.16,37.27,314436.0,33.3465,33.4182,33.3017,33.4003,314436.0
2017-11-07 13:00:00,37.26,37.32,37.23,37.32,128008.0,33.3913,33.4451,33.3644,33.4451,128008.0
2017-11-07 13:30:00,37.32,37.35,37.28,37.29,100783.0,33.4451,33.472,33.4092,33.4182,100783.0
2017-11-07 14:00:00,37.28,37.31,37.22,37.24,232348.0,33.4092,33.4361,33.3555,33.3734,232348.0
2017-11-07 14:30:00,37.25,37.35,37.24,37.34,217957.0,33.3823,33.472,33.3734,33.463,217957.0
2017-11-07 15:00:00,37.35,37.35,37.28,37.32,216900.0,33.472,33.472,33.4092,33.4451,216900.0
2017-11-07 15:30:00,37.32,37.42,37.28,37.41,621405.0,33.4451,33.5347,33.4092,33.5257,621405.0
2017-11-08 09:30:00,37.29,37.37,37.14,37.24,214644.0,33.4182,33.4899,33.2838,33.3734,214644.0
2017-11-08 10:00:00,37.25,37.28,37.07,37.07,204196.0,33.3823,33.4092,33.221,33.221,204196.0
2017-11-08 10:30:00,37.08,37.1,36.98,37.04,267314.0,33.23,33.2479,33.1404,33.1941,267314.0
2017-11-08 11:00:00,37.04,37.12,37.0,37.02,197482.0,33.1941,33.2658,33.1583,33.1762,197482.0
2017-11-08 11:30:00,37.02,37.04,36.95,36.96,238595.0,33.1762,33.1941,33.1135,33.1224,238595.0
2017-11-08 12:00:00,36.97,37.12,36.94,37.04,309639.0,33.1314,33.2658,33.1045,33.1941,309639.0
2017-11-08 12:30:00,37.04,37.15,37.02,37.11,253213.0,33.1941,33.2927,33.1762,33.2569,253213.0
2017-11-08 13:00:00,37.11,37.16,37.06,37.07,150391.0,33.2569,33.3017,33.2121,33.221,150391.0
2017-11-08 13:30:00,37.07,37.08,37.02,37.03,171949.0,33.221,33.23,33.1762,33.1852,171949.0
2017-11-08 14:00:00,37.02,37.1,37.02,37.07,143485.0,33.1762,33.2479,33.1762,33.221,143485.0
2017-11-08 14:30:00,37.07,37.1,37.02,37.1,181440.0,33.221,33.2479,33.1762,33.2479,181440.0
2017-11-08 15:00:00,37.1,37.12,37.05,37.07,237279.0,33.2479,33.2658,33.2031,33.221,237279.0
2017-11-08 15:30:00,37.07,37.07,36.95,37.0,1064929.0,33.221,33.221,33.1135,33.1583,1064929.0
2017-11-09 09:30:00,36.26,36.36,35.21,35.52,3655183.0,32.4951,32.5847,31.5541,31.832,3655183.0
2017-11-09 10:00:00,35.52,35.98,35.47,35.81,1915042.0,31.832,32.2442,31.7872,32.0919,1915042.0
2017-11-09 10:30:00,35.82,35.85,35.66,35.79,992815.0,32.1008,32.1277,31.9574,32.0739,992815.0
2017-11-09 11:00:00,35.79,35.8,35.55,35.56,804830.0,32.0739,32.0829,31.8588,31.8678,804830.0
2017-11-09 11:30:00,35.55,35.62,35.46,35.5,566348.0,31.8588,31.9216,31.7782,31.814,566348.0
2017-11-09 12:00:00,35.49,35.65,35.47,35.51,593543.0,31.8051,31.9485,31.7872,31.823,593543.0
2017-11-09 12:30:00,35.5,35.59,35.41,35.59,1019085.0,31.814,31.8947,31.7334,31.8947,1019085.0
2017-11-09 13:00:00,35.59,35.76,35.47,35.69,644424.0,31.8947,32.047,31.7872,31.9843,644424.0
2017-11-09 13:30:00,35.69,35.88,35.68,35.82,393251.0,31.9843,32.1546,31.9753,32.1008,393251.0
2017-11-09 14:00:00,35.82,35.92,35.73,35.76,587920.0,32.1008,32.1904,32.0202,32.047,587920.0
2017-11-09 14:30:00,35.75,35.77,35.66,35.77,412715.0,32.0381,32.056,31.9574,32.056,412715.0
2017-11-09 15:00:00,35.77,35.79,35.7,35.76,1089469.0,32.056,32.0739,31.9933,32.047,1089469.0
2017-11-09 15:30:00,35.76,35.77,35.6,35.69,2312442.0,32.047,32.056,31.9037,31.9843,2312442.0
2017-11-10 09:30:00,35.5,35.61,35.34,35.57,730818.0,31.814,31.9126,31.6707,31.8768,730818.0
2017-11-10 10:00:00,35.56,35.57,35.48,35.52,573917.0,31.8678,31.8768,31.7961,31.832,573917.0
2017-11-10 10:30:00,35.51,35.56,35.44,35.54,543643.0,31.823,31.8678,31.7603,31.8499,543643.0
2017-11-10 11:00:00,35.53,35.81,35.52,35.77,751717.0,31.8409,32.0919,31.832,32.056,751717.0
2017-11-10 11:30:00,35.77,35.86,35.76,35.84,376827.0,32.056,32.1367,32.047,32.1187,376827.0
2017-11-10 12:00:00,35.84,36.01,35.84,35.91,546385.0,32.1187,32.2711,32.1187,32.1815,546385.0
2017-11-10 12:30:00,35.91,35.93,35.77,35.82,224927.0,32.1815,32.1994,32.056,32.1008,224927.0
2017-11-10 13:00:00,35.82,35.89,35.75,35.79,267971.0,32.1008,32.1635,32.0381,32.0739,267971.0
2017-11-10 13:30:00,35.79,35.85,35.78,35.84,224777.0,32.0739,32.1277,32.065,32.1187,224777.0
2017-11-10 14:00:00,35.84,36.04,35.83,36.03,442204.0,32.1187,32.298,32.1098,32.289,442204.0
2017-11-10 14:30:00,36.04,36.05,35.96,35.97,543613.0,32.298,32.3069,32.2263,32.2352,543613.0
2017-11-10 15:00:00,35.97,35.98,35.92,35.97,495751.0,32.2352,32.2442,32.1904,32.2352,495751.0
2017-11-10 15:30:00,35.97,36.04,35.93,35.96,1360745.0,32.2352,32.298,32.1994,32.2263,1360745.0
2017-11-13 09:30:00,35.7,35.74,35.32,35.66,666293.0,31.9933,32.0291,31.6527,31.9574,666293.0
2017-11-13 10:00:00,35.66,35.86,35.62,35.66,608294.0,31.9574,32.1367,31.9216,31.9574,608294.0
2017-11-13 10:30:00,35.65,35.92,35.62,35.91,621497.0,31.9485,32.1904,31.9216,32.1815,621497.0
2017-11-13 11:00:00,35.91,36.1,35.89,35.98,768568.0,32.1815,32.3517,32.1635,32.2442,768568.0
2017-11-13 11:30:00,35.98,36.04,35.93,36.02,404112.0,32.2442,32.298,32.1994,32.28,404112.0
2017-11-13 12:00:00,36.02,36.07,35.99,36.03,190457.0,32.28,32.3249,32.2532,32.289,190457.0
2017-11-13 12:30:00,36.02,36.04,35.97,36.02,250322.0,32.28,32.298,32.2352,32.28,250322.0
2017-11-13 13:00:00,36.02,36.08,36.02,36.07,168241.0,32.28,32.3338,32.28,32.3249,168241.0
2017-11-13 13:30:00,36.07,36.08,35.96,36.0,185675.0,32.3249,32.3338,32.2263,32.2621,185675.0
2017-11-13 14:00:00,36.0,36.03,35.92,35.94,201674.0,32.2621,32.289,32.1904,32.2084,201674.0
2017-11-13 14:30:00,35.95,35.97,35.92,35.92,163643.0,32.2173,32.2352,32.1904,32.1904,163643.0
2017-11-13 15:00:00,35.92,35.96,35.88,35.9,332678.0,32.1904,32.2263,32.1546,32.1725,332678.0
2017-11-13 15:30:00,35.89,35.9,35.79,35.84,887853.0,32.1635,32.1725,32.0739,32.1187,887853.0
2017-11-14 09:30:00,35.71,35.79,35.4,35.52,1274607.0,32.0022,32.0739,31.7244,31.832,1274607.0
2017-11-14 10:00:00,35.52,35.59,35.44,35.48,442018.0,31.832,31.8947,31.7603,31.7961,442018.0
2017-11-14 10:30:00,35.48,35.55,35.29,35.31,977989.0,31.7961,31.8588,31.6258,31.6438,977989.0
2017-11-14 11:00:00,35.32,35.47,35.24,35.38,1048775.0,31.6527,31.7872,31.581,31.7065,1048775.0
2017-11-14 11:30:00,35.38,35.46,35.34,35.43,458453.0,31.7065,31.7782,31.6707,31.7513,458453.0
2017-11-14 12:00:00,35.43,35.43,35.34,35.34,336781.0,31.7513,31.7513,31.6707,31.6707,336781.0
2017-11-14 12:30:00,35.34,35.38,35.24,35.25,388755.0,31.6707,31.7065,31.581,31.59,388755.0
2017-11-14 13:00:00,35.25,35.34,35.18,35.34,344792.0,31.59,31.6707,31.5273,31.6707,344792.0
2017-11-14 13:30:00,35.33,35.36,35.26,35.3,550855.0,31.6617,31.6886,31.599,31.6348,550855.0
2017-11-14 14:00:00,35.3,35.31,35.26,35.29,391242.0,31.6348,31.6438,31.599,31.6258,391242.0
2017-11-14 14:30:00,35.29,35.34,35.24,35.27,610985.0,31.6258,31.6707,31.581,31.6079,610985.0
2017-11-14 15:00:00,35.27,35.3,35.26,35.27,625009.0,31.6079,31.6348,31.599,31.6079,625009.0
2017-11-14 15:30:00,35.27,35.3,35.2,35.22,1718701.0,31.6079,31.6348,31.5452,31.5631,1718701.0
2017-11-15 09:30:00,35.03,35.18,34.79,35.09,692458.0,31.3928,31.5273,31.1778,31.4466,692458.0
2017-11-15 10:00:00,35.09,35.25,34.98,35.07,535085.0,31.4466,31.59,31.348,31.4287,535085.0
2017-11-15 10:30:00,35.07,35.19,35.06,35.06,557468.0,31.4287,31.5362,31.4197,31.4197,557468.0
2017-11-15 11:00:00,35.06,35.19,34.97,35.19,574695.0,31.4197,31.5362,31.3391,31.5362,574695.0
2017-11-15 11:30:00,35.19,35.31,35.15,35.28,247753.0,31.5362,31.6438,31.5004,31.6169,247753.0
2017-11-15 12:00:00,35.27,35.34,35.25,35.3,274794.0,31.6079,31.6707,31.59,31.6348,274794.0
2017-11-15 12:30:00,35.3,35.33,35.22,35.25,332215.0,31.6348,31.6617,31.5631,31.59,332215.0
2017-11-15 13:00:00,35.25,35.29,35.17,35.25,424755.0,31.59,31.6258,31.5183,31.59,424755.0
2017-11-15 13:30:00,35.25,35.32,35.24,35.28,264848.0,31.59,31.6527,31.581,31.6169,264848.0
2017-11-15 14:00:00,35.28,35.36,35.25,35.33,306749.0,31.6169,31.6886,31.59,31.6617,306749.0
2017-11-15 14:30:00,35.33,35.4,35.31,35.37,284730.0,31.6617,31.7244,31.6438,31.6975,284730.0
2017-11-15 15:00:00,35.36,35.47,35.33,35.42,628239.0,31.6886,31.7872,31.6617,31.7423,628239.0
2017-11-15 15:30:00,35.42,35.42,35.21,35.29,1451885.0,31.7423,31.7423,31.5541,31.6258,1451885.0
2017-11-16 09:30:00,35.37,35.55,35.32,35.35,743091.0,31.6975,31.8588,31.6527,31.6796,743091.0
2017-11-16 10:00:00,35.36,35.67,35.35,35.58,690885.0,31.6886,31.9664,31.6796,31.8857,690885.0
2017-11-16 10:30:00,35.58,35.68,35.54,35.59,268088.0,31.8857,31.9753,31.8499,31.8947,268088.0
2017-11-16 11:00:00,35.6,35.64,35.5,35.55,466312.0,31.9037,31.9395,31.814,31.8588,466312.0
2017-11-16 11:30:00,35.55,35.62,35.53,35.59,219703.0,31.8588,31.9216,31.8409,31.8947,219703.0
2017-11-16 12:00:00,35.58,35.64,35.55,35.64,228684.0,31.8857,31.9395,31.8588,31.9395,228684.0
2017-11-16 12:30:00,35.64,35.69,35.59,35.68,268449.0,31.9395,31.9843,31.8947,31.9753,268449.0
2017-11-16 13:00:00,35.68,35.72,35.65,35.66,377407.0,31.9753,32.0112,31.9485,31.9574,377407.0
2017-11-16 13:30:00,35.66,35.68,35.63,35.66,306692.0,31.9574,31.9753,31.9305,31.9574,306692.0
2017-11-16 14:00:00,35.66,35.79,35.65,35.79,260736.0,31.9574,32.0739,31.9485,32.0739,260736.0
2017-11-16 14:30:00,35.79,35.82,35.73,35.77,244866.0,32.0739,32.1008,32.0202,32.056,244866.0
2017-11-16 15:00:00,35.77,35.78,35.62,35.64,389675.0,32.056,32.065,31.9216,31.9395,389675.0
2017-11-16 15:30:00,35.63,35.64,35.55,35.62,1299030.0,31.9305,31.9395,31.8588,31.9216,1299030.0
2017-11-17 09:30:00,35.64,35.7,35.33,35.43,736568.0,31.9395,31.9933,31.6617,31.7513,736568.0
2017-11-17 10:00:00,35.43,35.47,35.32,35.39,376868.0,31.7513,31.7872,31.6527,31.7155,376868.0
2017-11-17 10:30:00,35.39,35.4,35.31,35.39,391101.0,31.7155,31.7244,31.6438,31.7155,391101.0
2017-11-17 11:00:00,35.4,35.43,35.31,35.4,339584.0,31.7244,31.7513,31.6438,31.7244,339584.0
2017-11-17 11:30:00,35.4,35.44,35.37,35.43,227770.0,31.7244,31.7603,31.6975,31.7513,227770.0
2017-11-17 12:00:00,35.42,35.54,35.4,35.51,220855.0,31.7423,31.8499,31.7244,31.823,220855.0
2017-11-17 12:30:00,35.51,35.66,35.49,35.66,308941.0,31.823,31.9574,31.8051,31.9574,308941.0
2017-11-17 13:00:00,35.66,35.71,35.61,35.7,382824.0,31.9574,32.0022,31.9126,31.9933,382824.0
2017-11-17 13:30:00,35.7,35.71,35.64,35.65,242070.0,31.9933,32.0022,31.9395,31.9485,242070.0
2017-11-17 14:00:00,35.65,35.68,35.6,35.64,297136.0,31.9485,31.9753,31.9037,31.9395,297136.0
2017-11-17 14:30:00,35.63,35.69,35.62,35.69,478390.0,31.9305,31.9843,31.9216,31.9843,478390.0
2017-11-17 15:00:00,35.69,35.71,35.63,35.64,475163.0,31.9843,32.0022,31.9305,31.9395,475163.0
2017-11-17 15:30:00,35.65,35.65,35.54,35.58,1339360.0,31.9485,31.9485,31.8499,31.8857,1339360.0
2017-11-20 09:30:00,35.62,35.85,35.59,35.68,717888.0,31.9216,32.1277,31.8947,31.9753,717888.0
2017-11-20 10:00:00,35.68,35.79,35.68,35.73,386710.0,31.9753,32.0739,31.9753,32.0202,386710.0
2017-11-20 10:30:00,35.73,35.97,35.69,35.95,692759.0,32.0202,32.2352,31.9843,32.2173,692759.0
2017-11-20 11:00:00,35.95,35.96,35.85,35.88,201872.0,32.2173,32.2263,32.1277,32.1546,201872.0
2017-11-20 11:30:00,35.88,35.89,35.71,35.72,320069.0,32.1546,32.1635,32.0022,32.0112,320069.0
2017-11-20 12:00:00,35.71,35.74,35.57,35.61,413562.0,32.0022,32.0291,31.8768,31.9126,413562.0
2017-11-20 12:30:00,35.61,35.64,35.54,35.57,211575.0,31.9126,31.9395,31.8499,31.8768,211575.0
2017-11-20 13:00:00,35.56,35.59,35.54,35.59,161667.0,31.8678,31.8947,31.8499,31.8947,161667.0
2017-11-20 13:30:00,35.58,35.61,35.56,35.58,165621.0,31.8857,31.9126,31.8678,31.8857,165621.0
2017-11-20 14:00:00,35.59,35.61,35.47,35.47,250323.0,31.8947,31.9126,31.7872,31.7872,250323.0
2017-11-20 14:30:00,35.47,35.49,35.43,35.45,285212.0,31.7872,31.8051,31.7513,31.7692,285212.0
2017-11-20 15:00:00,35.45,35.47,35.42,35.42,386592.0,31.7692,31.7872,31.7423,31.7423,386592.0
2017-11-20 15:30:00,35.43,35.54,35.42,35.53,894284.0,31.7513,31.8499,31.7423,31.8409,894284.0
2017-11-21 09:30:00,35.72,35.79,35.56,35.66,594772.0,32.0112,32.0739,31.8678,31.9574,594772.0
2017-11-21 10:00:00,35.66,35.8,35.62,35.68,556494.0,31.9574,32.0829,31.9216,31.9753,556494.0
2017-11-21 10:30:00,35.69,35.71,35.63,35.66,386413.0,31.9843,32.0022,31.9305,31.9574,386413.0
2017-11-21 11:00:00,35.66,35.79,35.63,35.77,442787.0,31.9574,32.0739,31.9305,32.056,442787.0
2017-11-21 11:30:00,35.77,35.9,35.74,35.86,216792.0,32.056,32.1725,32.0291,32.1367,216792.0
2017-11-21 12:00:00,35.86,35.9,35.8,35.83,170995.0,32.1367,32.1725,32.0829,32.1098,170995.0
2017-11-21 12:30:00,35.84,35.86,35.81,35.83,160529.0,32.1187,32.1367,32.0919,32.1098,160529.0
2017-11-21 13:00:00,35.83,35.95,35.82,35.9,265458.0,32.1098,32.2173,32.1008,32.1725,265458.0
2017-11-21 13:30:00,35.9,35.93,35.88,35.89,288375.0,32.1725,32.1994,32.1546,32.1635,288375.0
2017-11-21 14:00:00,35.89,35.96,35.89,35.96,205870.0,32.1635,32.2263,32.1635,32.2263,205870.0
2017-11-21 14:30:00,35.96,36.09,35.92,36.09,375008.0,32.2263,32.3428,32.1904,32.3428,375008.0
2017-11-21 15:00:00,36.08,36.11,35.94,35.97,314023.0,32.3338,32.3607,32.2084,32.2352,314023.0
2017-11-21 15:30:00,35.96,36.01,35.89,35.95,860008.0,32.2263,32.2711,32.1635,32.2173,860008.0
2017-11-22 09:30:00,36.05,36.05,35.84,36.02,403805.0,32.3069,32.3069,32.1187,32.28,403805.0
2017-11-22 10:00:00,36.02,36.2,35.99,36.11,337293.0,32.28,32.4414,32.2532,32.3607,337293.0
2017-11-22 10:30:00,36.11,36.15,35.97,36.01,394522.0,32.3607,32.3965,32.2352,32.2711,394522.0
2017-11-22 11:00:00,36.01,36.04,35.87,35.9,316387.0,32.2711,32.298,32.1456,32.1725,316387.0
2017-11-22 11:30:00,35.9,36.09,35.87,36.08,349428.0,32.1725,32.3428,32.1456,32.3338,349428.0
2017-11-22 12:00:00,36.08,36.14,35.97,36.04,179733.0,32.3338,32.3876,32.2352,32.298,179733.0
2017-11-22 12:30:00,36.04,36.04,35.99,36.02,105585.0,32.298,32.298,32.2532,32.28,105585.0
2017-11-22 13:00:00,36.02,36.03,35.95,36.01,80816.0,32.28,32.289,32.2173,32.2711,80816.0
2017-11-22 13:30:00,36.01,36.03,35.97,36.0,148812.0,32.2711,32.289,32.2352,32.2621,148812.0
2017-11-22 14:00:00,36.0,36.02,35.94,35.94,187389.0,32.2621,32.28,32.2084,32.2084,187389.0
2017-11-22 14:30:00,35.94,36.06,35.93,36.02,234776.0,32.2084,32.3159,32.1994,32.28,234776.0
2017-11-22 15:00:00,36.02,36.03,35.99,36.02,163071.0,32.28,32.289,32.2532,32.28,163071.0
2017-11-22 15:30:00,36.03,36.03,35.9,35.93,709536.0,32.289,32.289,32.1725,32.1994,709536.0
2017-11-24 09:30:00,36.07,36.11,35.74,35.77,447840.0,32.3249,32.3607,32.0291,32.056,447840.0
2017-11-24 10:00:00,35.76,35.79,35.73,35.77,190440.0,32.047,32.0739,32.0202,32.056,190440.0
2017-11-24 10:30:00,35.77,35.77,35.7,35.74,265380.0,32.056,32.056,31.9933,32.0291,265380.0
2017-11-24 11:00:00,35.74,35.81,35.73,35.8,355238.0,32.0291,32.0919,32.0202,32.0829,355238.0
2017-11-24 11:30:00,35.81,35.82,35.79,35.8,228630.0,32.0919,32.1008,32.0739,32.0829,228630.0
2017-11-24 12:00:00,35.8,35.83,35.79,35.8,342945.0,32.0829,32.1098,32.0739,32.0829,342945.0
2017-11-24 12:30:00,35.8,35.85,35.79,35.84,633783.0,32.0829,32.1277,32.0739,32.1187,633783.0
2017-11-27 09:30:00,35.88,36.06,35.79,35.99,316414.0,32.1546,32.3159,32.0739,32.2532,316414.0
2017-11-27 10:00:00,35.99,36.2,35.99,36.13,318682.0,32.2532,32.4414,32.2532,32.3786,318682.0
2017-11-27 10:30:00,36.13,36.17,36.07,36.11,249296.0,32.3786,32.4145,32.3249,32.3607,249296.0
2017-11-27 11:00:00,36.12,36.14,35.95,35.95,235610.0,32.3697,32.3876,32.2173,32.2173,235610.0
2017-11-27 11:30:00,35.96,36.05,35.92,36.04,246219.0,32.2263,32.3069,32.1904,32.298,246219.0
2017-11-27 12:00:00,36.04,36.09,36.03,36.07,223589.0,32.298,32.3428,32.289,32.3249,223589.0
2017-11-27 12:30:00,36.07,36.08,36.04,36.07,187912.0,32.3249,32.3338,32.298,32.3249,187912.0
2017-11-27 13:00:00,36.07,36.11,36.0,36.05,207618.0,32.3249,32.3607,32.2621,32.3069,207618.0
2017-11-27 13:30:00,36.05,36.15,36.04,36.12,197900.0,32.3069,32.3965,32.298,32.3697,197900.0
2017-11-27 14:00:00,36.12,36.13,36.06,36.11,144388.0,32.3697,32.3786,32.3159,32.3607,144388.0
2017-11-27 14:30:00,36.1,36.13,36.09,36.13,206614.0,32.3517,32.3786,32.3428,32.3786,206614.0
2017-11-27 15:00:00,36.13,36.15,36.07,36.13,227752.0,32.3786,32.3965,32.3249,32.3786,227752.0
2017-11-27 15:30:00,36.13,36.13,35.92,35.99,1540107.0,32.3786,32.3786,32.1904,32.2532,1540107.0
2017-11-28 09:30:00,36.0,36.06,35.82,35.88,730488.0,32.2621,32.3159,32.1008,32.1546,730488.0
2017-11-28 10:00:00,35.89,36.03,35.84,35.92,768823.0,32.1635,32.289,32.1187,32.1904,768823.0
2017-11-28 10:30:00,35.91,36.07,35.89,35.93,509203.0,32.1815,32.3249,32.1635,32.1994,509203.0
2017-11-28 11:00:00,35.94,36.02,35.88,36.01,297729.0,32.2084,32.28,32.1546,32.2711,297729.0
2017-11-28 11:30:00,36.0,36.13,35.97,36.05,381254.0,32.2621,32.3786,32.2352,32.3069,381254.0
2017-11-28 12:00:00,36.04,36.2,36.03,36.17,467564.0,32.298,32.4414,32.289,32.4145,467564.0
2017-11-28 12:30:00,36.18,36.19,36.11,36.16,210002.0,32.4234,32.4324,32.3607,32.4055,210002.0
2017-11-28 13:00:00,36.16,36.18,36.0,36.02,354900.0,32.4055,32.4234,32.2621,32.28,354900.0
2017-11-28 13:30:00,36.02,36.05,35.9,35.9,347404.0,32.28,32.3069,32.1725,32.1725,347404.0
2017-11-28 14:00:00,35.91,35.96,35.85,35.96,375852.0,32.1815,32.2263,32.1277,32.2263,375852.0
2017-11-28 14:30:00,35.95,35.99,35.74,35.77,872017.0,32.2173,32.2532,32.0291,32.056,872017.0
2017-11-28 15:00:00,35.77,35.78,35.62,35.65,953856.0,32.056,32.065,31.9216,31.9485,953856.0
2017-11-28 15:30:00,35.65,35.72,35.42,35.49,2496790.0,31.9485,32.0112,31.7423,31.8051,2496790.0
2017-11-29 09:30:00,35.42,35.45,34.73,34.88,1644259.0,31.7423,31.7692,31.124,31.2584,1644259.0
2017-11-29 10:00:00,34.88,34.9,34.26,34.36,2260372.0,31.2584,31.2763,30.7028,30.7924,2260372.0
2017-11-29 10:30:00,34.37,34.55,34.23,34.38,2650968.0,30.8014,30.9627,30.6759,30.8103,2650968.0
2017-11-29 11:00:00,34.38,34.38,34.11,34.2,1114744.0,30.8103,30.8103,30.5684,30.649,1114744.0
2017-11-29 11:30:00,34.2,34.22,33.94,34.07,969002.0,30.649,30.6669,30.416,30.5325,969002.0
2017-11-29 12:00:00,34.07,34.39,34.04,34.31,1480807.0,30.5325,30.8193,30.5056,30.7476,1480807.0
2017-11-29 12:30:00,34.32,34.5,34.28,34.41,1167963.0,30.7566,30.9179,30.7207,30.8372,1167963.0
2017-11-29 13:00:00,34.4,34.66,34.39,34.6,974745.0,30.8283,31.0613,30.8193,31.0075,974745.0
2017-11-29 13:30:00,34.6,34.66,34.49,34.5,717832.0,31.0075,31.0613,30.9089,30.9179,717832.0
2017-11-29 14:00:00,34.5,34.56,34.43,34.46,899861.0,30.9179,30.9716,30.8551,30.882,899861.0
2017-11-29 14:30:00,34.46,34.47,34.34,34.39,1351116.0,30.882,30.891,30.7745,30.8193,1351116.0
2017-11-29 15:00:00,34.4,34.46,34.32,34.45,1710045.0,30.8283,30.882,30.7566,30.8731,1710045.0
2017-11-29 15:30:00,34.45,34.52,34.36,34.37,2356627.0,30.8731,30.9358,30.7924,30.8014,2356627.0
2017-11-30 09:30:00,34.48,34.95,34.46,34.77,1297453.0,30.8999,31.3211,30.882,31.1598,1297453.0
2017-11-30 10:00:00,34.78,35.1,34.77,35.03,985646.0,31.1688,31.4556,31.1598,31.3928,985646.0
2017-11-30 10:30:00,35.04,35.19,34.99,35.02,876662.0,31.4018,31.5362,31.357,31.3839,876662.0
2017-11-30 11:00:00,35.02,35.18,34.98,35.05,2141479.0,31.3839,31.5273,31.348,31.4108,2141479.0
2017-11-30 11:30:00,35.05,35.1,34.99,35.06,560578.0,31.4108,31.4556,31.357,31.4197,560578.0
2017-11-30 12:00:00,35.07,35.11,35.02,35.09,802825.0,31.4287,31.4645,31.3839,31.4466,802825.0
2017-11-30 12:30:00,35.09,35.11,34.97,35.02,438834.0,31.4466,31.4645,31.3391,31.3839,438834.0
2017-11-30 13:00:00,35.03,35.12,34.92,34.96,683568.0,31.3928,31.4735,31.2943,31.3301,683568.0
2017-11-30 13:30:00,34.97,34.99,34.83,34.91,710142.0,31.3391,31.357,31.2136,31.2853,710142.0
2017-11-30 14:00:00,34.91,34.94,34.82,34.84,1128214.0,31.2853,31.3122,31.2046,31.2226,1128214.0
2017-11-30 14:30:00,34.84,34.85,34.61,34.62,618886.0,31.2226,31.2315,31.0164,31.0254,618886.0
2017-11-30 15:00:00,34.62,34.67,34.54,34.64,537555.0,31.0254,31.0702,30.9537,31.0433,537555.0
2017-11-30 15:30:00,34.64,34.73,34.54,34.66,1766670.0,31.0433,31.124,30.9537,31.0613,1766670.0
2017-12-01 09:30:00,34.48,34.96,34.31,34.87,1012400.0,30.8999,31.3301,30.7476,31.2495,1012400.0
2017-12-01 10:00:00,34.87,35.23,34.86,35.17,1016759.0,31.2495,31.5721,31.2405,31.5183,1016759.0
2017-12-01 10:30:00,35.18,35.24,35.04,35.19,545316.0,31.5273,31.581,31.4018,31.5362,545316.0
2017-12-01 11:00:00,35.2,35.24,34.65,34.71,989389.0,31.5452,31.581,31.0523,31.1061,989389.0
2017-12-01 11:30:00,34.7,34.95,34.55,34.92,573613.0,31.0971,31.3211,30.9627,31.2943,573613.0
2017-12-01 12:00:00,34.92,35.15,34.84,34.96,472898.0,31.2943,31.5004,31.2226,31.3301,472898.0
2017-12-01 12:30:00,34.96,35.07,34.78,35.05,322388.0,31.3301,31.4287,31.1688,31.4108,322388.0
2017-12-01 13:00:00,35.05,35.1,34.96,35.1,278705.0,31.4108,31.4556,31.3301,31.4556,278705.0
2017-12-01 13:30:00,35.11,35.16,35.06,35.08,386995.0,31.4645,31.5093,31.4197,31.4376,386995.0
2017-12-01 14:00:00,35.08,35.14,35.02,35.13,853252.0,31.4376,31.4914,31.3839,31.4825,853252.0
2017-12-01 14:30:00,35.14,35.21,35.07,35.11,572213.0,31.4914,31.5541,31.4287,31.4645,572213.0
2017-12-01 15:00:00,35.12,35.19,35.05,35.15,451075.0,31.4735,31.5362,31.4108,31.5004,451075.0
2017-12-01 15:30:00,35.16,35.24,35.13,35.2,1579558.0,31.5093,31.581,31.4825,31.5452,1579558.0
2017-12-04 09:30:00,35.59,36.08,35.47,35.67,1089385.0,31.8947,32.3338,31.7872,31.9664,1089385.0
2017-12-04 10:00:00,35.68,35.71,35.38,35.56,609069.0,31.9753,32.0022,31.7065,31.8678,609069.0
2017-12-04 10:30:00,35.56,35.81,35.45,35.54,1441369.0,31.8678,32.0919,31.7692,31.8499,1441369.0
2017-12-04 11:00:00,35.54,35.84,35.45,35.77,763000.0,31.8499,32.1187,31.7692,32.056,763000.0
2017-12-04 11:30:00,35.78,35.85,35.57,35.71,637054.0,32.065,32.1277,31.8768,32.0022,637054.0
2017-12-04 12:00:00,35.7,35.82,35.67,35.77,485891.0,31.9933,32.1008,31.9664,32.056,485891.0
2017-12-04 12:30:00,35.77,35.97,35.74,35.95,601418.0,32.056,32.2352,32.0291,32.2173,601418.0
2017-12-04 13:00:00,35.95,36.02,35.94,35.97,388877.0,32.2173,32.28,32.2084,32.2352,388877.0
2017-12-04 13:30:00,35.97,36.08,35.95,36.01,295025.0,32.2352,32.3338,32.2173,32.2711,295025.0
2017-12-04 14:00:00,36.0,36.0,35.87,35.91,476369.0,32.2621,32.2621,32.1456,32.1815,476369.0
2017-12-04 14:30:00,35.9,35.92,35.84,35.9,493899.0,32.1725,32.1904,32.1187,32.1725,493899.0
2017-12-04 15:00:00,35.89,35.94,35.84,35.9,688977.0,32.1635,32.2084,32.1187,32.1725,688977.0
2017-12-04 15:30:00,35.9,35.93,35.69,35.7,1525422.0,32.1725,32.1994,31.9843,31.9933,1525422.0
2017-12-05 09:30:00,35.94,36.79,35.75,36.71,1975540.0,32.2084,32.9701,32.0381,32.8984,1975540.0
2017-12-05 10:00:00,36.72,36.92,36.58,36.92,1781714.0,32.9074,33.0866,32.7819,33.0866,1781714.0
2017-12-05 10:30:00,36.91,37.1,36.8,37.07,1213876.0,33.0776,33.2479,32.9791,33.221,1213876.0
2017-12-05 11:00:00,37.07,37.18,36.89,37.14,1144292.0,33.221,33.3196,33.0597,33.2838,1144292.0
2017-12-05 11:30:00,37.15,37.19,37.04,37.08,696852.0,33.2927,33.3286,33.1941,33.23,696852.0
2017-12-05 12:00:00,37.07,37.1,36.84,36.98,892666.0,33.221,33.2479,33.0149,33.1404,892666.0
2017-12-05 12:30:00,36.98,37.04,36.81,36.93,555809.0,33.1404,33.1941,32.988,33.0956,555809.0
2017-12-05 13:00:00,36.93,37.05,36.89,36.97,468576.0,33.0956,33.2031,33.0597,33.1314,468576.0
2017-12-05 13:30:00,36.97,37.07,36.89,36.97,384271.0,33.1314,33.221,33.0597,33.1314,384271.0
2017-12-05 14:00:00,36.96,37.01,36.84,36.88,561629.0,33.1224,33.1673,33.0149,33.0508,561629.0
2017-12-05 14:30:00,36.87,36.88,36.72,36.79,494129.0,33.0418,33.0508,32.9074,32.9701,494129.0
2017-12-05 15:00:00,36.79,36.84,36.72,36.8,738198.0,32.9701,33.0149,32.9074,32.9791,738198.0
2017-12-05 15:30:00,36.8,36.99,36.7,36.82,3758974.0,32.9791,33.1493,32.8894,32.997,3758974.0
2017-12-06 09:30:00,36.63,36.76,36.36,36.57,620830.0,32.8267,32.9432,32.5847,32.7729,620830.0
2017-12-06 10:00:00,36.57,36.67,36.49,36.57,873145.0,32.7729,32.8626,32.7012,32.7729,873145.0
2017-12-06 10:30:00,36.57,36.71,36.54,36.64,657851.0,32.7729,32.8984,32.7461,32.8357,657851.0
2017-12-06 11:00:00,36.64,36.81,36.62,36.68,536032.0,32.8357,32.988,32.8177,32.8715,536032.0
2017-12-06 11:30:00,36.69,36.73,36.61,36.65,342803.0,32.8805,32.9163,32.8088,32.8446,342803.0
2017-12-06 12:00:00,36.64,36.71,36.6,36.63,342436.0,32.8357,32.8984,32.7998,32.8267,342436.0
2017-12-06 12:30:00,36.64,36.68,36.57,36.68,282588.0,32.8357,32.8715,32.7729,32.8715,282588.0
2017-12-06 13:00:00,36.68,36.73,36.65,36.69,256362.0,32.8715,32.9163,32.8446,32.8805,256362.0
2017-12-06 13:30:00,36.69,36.85,36.68,36.83,302942.0,32.8805,33.0239,32.8715,33.0059,302942.0
2017-12-06 14:00:00,36.83,36.89,36.8,36.87,354880.0,33.0059,33.0597,32.9791,33.0418,354880.0
2017-12-06 14:30:00,36.86,36.9,36.82,36.9,450847.0,33.0328,33.0687,32.997,33.0687,450847.0
2017-12-06 15:00:00,36.9,36.91,36.81,36.84,595413.0,33.0687,33.0776,32.988,33.0149,595413.0
2017-12-06 15:30:00,36.84,36.86,36.74,36.83,1136050.0,33.0149,33.0328,32.9253,33.0059,1136050.0
2017-12-07 09:30:00,36.72,36.95,36.51,36.9,483271.0,32.9074,33.1135,32.7192,33.0687,483271.0
2017-12-07 10:00:00,36.9,36.99,36.81,36.97,586765.0,33.0687,33.1493,32.988,33.1314,586765.0
2017-12-07 10:30:00,36.97,37.15,36.96,37.1,606455.0,33.1314,33.2927,33.1224,33.2479,606455.0
2017-12-07 11:00:00,37.11,37.12,36.89,36.91,264400.0,33.2569,33.2658,33.0597,33.0776,264400.0
2017-12-07 11:30:00,36.91,36.97,36.89,36.91,296094.0,33.0776,33.1314,33.0597,33.0776,296094.0
2017-12-07 12:00:00,36.91,36.94,36.81,36.86,295809.0,33.0776,33.1045,32.988,33.0328,295809.0
2017-12-07 12:30:00,36.86,36.92,36.84,36.86,108665.0,33.0328,33.0866,33.0149,33.0328,108665.0
2017-12-07 13:00:00,36.86,36.89,36.76,36.82,406434.0,33.0328,33.0597,32.9432,32.997,406434.0
2017-12-07 13:30:00,36.82,36.86,36.75,36.79,252941.0,32.997,33.0328,32.9343,32.9701,252941.0
2017-12-07 14:00:00,36.79,36.88,36.78,36.82,643340.0,32.9701,33.0508,32.9611,32.997,643340.0
2017-12-07 14:30:00,36.83,36.88,36.74,36.82,454361.0,33.0059,33.0508,32.9253,32.997,454361.0
2017-12-07 15:00:00,36.82,36.88,36.75,36.88,273711.0,32.997,33.0508,32.9343,33.0508,273711.0
2017-12-07 15:30:00,36.88,36.88,36.82,36.84,823917.0,33.0508,33.0508,32.997,33.0149,823917.0
2017-12-08 09:30:00,37.27,37.99,37.16,37.78,2117229.0,33.4003,34.0455,33.3017,33.8573,2117229.0
2017-12-08 10:00:00,37.78,37.83,37.54,37.75,970121.0,33.8573,33.9021,33.6422,33.8304,970121.0
2017-12-08 10:30:00,37.75,37.82,37.65,37.8,656223.0,33.8304,33.8932,33.7408,33.8752,656223.0
2017-12-08 11:00:00,37.8,37.91,37.78,37.83,677733.0,33.8752,33.9738,33.8573,33.9021,677733.0
2017-12-08 11:30:00,37.82,37.87,37.75,37.82,613898.0,33.8932,33.938,33.8304,33.8932,613898.0
2017-12-08 12:00:00,37.83,37.88,37.76,37.88,372389.0,33.9021,33.9469,33.8394,33.9469,372389.0
2017-12-08 12:30:00,37.88,37.93,37.83,37.87,556370.0,33.9469,33.9917,33.9021,33.938,556370.0
2017-12-08 13:00:00,37.87,37.95,37.8,37.84,630924.0,33.938,34.0097,33.8752,33.9111,630924.0
2017-12-08 13:30:00,37.84,37.85,37.57,37.61,722586.0,33.9111,33.92,33.6691,33.705,722586.0
2017-12-08 14:00:00,37.61,37.67,37.55,37.6,448327.0,33.705,33.7587,33.6512,33.696,448327.0
2017-12-08 14:30:00,37.6,37.62,37.54,37.59,378711.0,33.696,33.7139,33.6422,33.687,378711.0
2017-12-08 15:00:00,37.59,37.62,37.53,37.55,420181.0,33.687,33.7139,33.6333,33.6512,420181.0
2017-12-08 15:30:00,37.55,37.69,37.49,37.64,1619264.0,33.6512,33.7767,33.5974,33.7318,1619264.0
2017-12-11 09:30:00,37.51,37.69,37.45,37.58,645044.0,33.6153,33.7767,33.5616,33.6781,645044.0
2017-12-11 10:00:00,37.58,37.64,37.44,37.45,391794.0,33.6781,33.7318,33.5526,33.5616,391794.0
2017-12-11 10:30:00,37.46,37.52,37.33,37.47,479807.0,33.5705,33.6243,33.454,33.5795,479807.0
2017-12-11 11:00:00,37.47,37.53,37.42,37.49,379580.0,33.5795,33.6333,33.5347,33.5974,379580.0
2017-12-11 11:30:00,37.48,37.51,37.42,37.42,301753.0,33.5885,33.6153,33.5347,33.5347,301753.0
2017-12-11 12:00:00,37.43,37.47,37.32,37.33,276275.0,33.5436,33.5795,33.4451,33.454,276275.0
2017-12-11 12:30:00,37.34,37.44,37.33,37.42,266768.0,33.463,33.5526,33.454,33.5347,266768.0
2017-12-11 13:00:00,37.42,37.47,37.38,37.39,241537.0,33.5347,33.5795,33.4988,33.5078,241537.0
2017-12-11 13:30:00,37.39,37.41,37.34,37.38,191382.0,33.5078,33.5257,33.463,33.4988,191382.0
2017-12-11 14:00:00,37.38,37.51,37.37,37.43,432578.0,33.4988,33.6153,33.4899,33.5436,432578.0
2017-12-11 14:30:00,37.43,37.44,37.36,37.41,322616.0,33.5436,33.5526,33.4809,33.5257,322616.0
2017-12-11 15:00:00,37.41,37.45,37.39,37.42,392534.0,33.5257,33.5616,33.5078,33.5347,392534.0
2017-12-11 15:30:00,37.41,37.54,37.41,37.52,1126084.0,33.5257,33.6422,33.5257,33.6243,1126084.0
2017-12-12 09:30:00,37.44,37.44,37.1,37.37,606280.0,33.5526,33.5526,33.2479,33.4899,606280.0
2017-12-12 10:00:00,37.36,37.45,37.28,37.41,328342.0,33.4809,33.5616,33.4092,33.5257,328342.0
2017-12-12 10:30:00,37.4,37.4,37.29,37.35,172417.0,33.5168,33.5168,33.4182,33.472,172417.0
2017-12-12 11:00:00,37.35,37.43,37.32,37.41,264686.0,33.472,33.5436,33.4451,33.5257,264686.0
2017-12-12 11:30:00,37.42,37.43,37.35,37.42,217138.0,33.5347,33.5436,33.472,33.5347,217138.0
2017-12-12 12:00:00,37.41,37.43,37.37,37.41,211883.0,33.5257,33.5436,33.4899,33.5257,211883.0
2017-12-12 12:30:00,37.41,37.43,37.38,37.4,246129.0,33.5257,33.5436,33.4988,33.5168,246129.0
2017-12-12 13:00:00,37.39,37.45,37.39,37.43,209810.0,33.5078,33.5616,33.5078,33.5436,209810.0
2017-12-12 13:30:00,37.43,37.44,37.35,37.37,352712.0,33.5436,33.5526,33.472,33.4899,352712.0
2017-12-12 14:00:00,37.37,37.45,37.35,37.4,176064.0,33.4899,33.5616,33.472,33.5168,176064.0
2017-12-12 14:30:00,37.41,37.47,37.4,37.47,347182.0,33.5257,33.5795,33.5168,33.5795,347182.0
2017-12-12 15:00:00,37.47,37.49,37.38,37.4,326268.0,33.5795,33.5974,33.4988,33.5168,326268.0
2017-12-12 15:30:00,37.41,37.47,37.4,37.45,801408.0,33.5257,33.5795,33.5168,33.5616,801408.0
2017-12-13 09:30:00,37.46,37.64,37.43,37.5,434756.0,33.5705,33.7318,33.5436,33.6064,434756.0
2017-12-13 10:00:00,37.51,37.54,37.36,37.43,274273.0,33.6153,33.6422,33.4809,33.5436,274273.0
2017-12-13 10:30:00,37.43,37.48,37.38,37.48,197025.0,33.5436,33.5885,33.4988,33.5885,197025.0
2017-12-13 11:00:00,37.48,37.57,37.45,37.45,279783.0,33.5885,33.6691,33.5616,33.5616,279783.0
2017-12-13 11:30:00,37.45,37.49,37.33,37.43,393316.0,33.5616,33.5974,33.454,33.5436,393316.0
2017-12-13 12:00:00,37.42,37.52,37.39,37.48,219352.0,33.5347,33.6243,33.5078,33.5885,219352.0
2017-12-13 12:30:00,37.49,37.49,37.4,37.42,158079.0,33.5974,33.5974,33.5168,33.5347,158079.0
2017-12-13 13:00:00,37.42,37.43,37.37,37.4,177180.0,33.5347,33.5436,33.4899,33.5168,177180.0
2017-12-13 13:30:00,37.39,37.47,37.35,37.46,287467.0,33.5078,33.5795,33.472,33.5705,287467.0
2017-12-13 14:00:00,37.46,37.61,37.42,37.44,316811.0,33.5705,33.705,33.5347,33.5526,316811.0
2017-12-13 14:30:00,37.44,37.52,37.43,37.48,279937.0,33.5526,33.6243,33.5436,33.5885,279937.0
2017-12-13 15:00:00,37.48,37.49,37.43,37.47,291885.0,33.5885,33.5974,33.5436,33.5795,291885.0
2017-12-13 15:30:00,37.47,37.5,37.39,37.41,850052.0,33.5795,33.6064,33.5078,33.5257,850052.0
2017-12-14 09:30:00,37.41,37.67,37.41,37.5,408850.0,33.5257,33.7587,33.5257,33.6064,408850.0
2017-12-14 10:00:00,37.49,37.74,37.48,37.66,264095.0,33.5974,33.8215,33.5885,33.7498,264095.0
2017-12-14 10:30:00,37.66,37.77,37.6,37.76,425460.0,33.7498,33.8483,33.696,33.8394,425460.0
2017-12-14 11:00:00,37.76,37.77,37.64,37.71,320334.0,33.8394,33.8483,33.7318,33.7946,320334.0
2017-12-14 11:30:00,37.71,37.75,37.61,37.64,219208.0,33.7946,33.8304,33.705,33.7318,219208.0
2017-12-14 12:00:00,37.63,37.68,37.59,37.59,174231.0,33.7229,33.7677,33.687,33.687,174231.0
2017-12-14 12:30:00,37.59,37.67,37.58,37.58,184260.0,33.687,33.7587,33.6781,33.6781,184260.0
2017-12-14 13:00:00,37.59,37.65,37.54,37.61,193825.0,33.687,33.7408,33.6422,33.705,193825.0
2017-12-14 13:30:00,37.61,37.62,37.56,37.58,159533.0,33.705,33.7139,33.6601,33.6781,159533.0
2017-12-14 14:00:00,37.59,37.69,37.54,37.54,292603.0,33.687,33.7767,33.6422,33.6422,292603.0
2017-12-14 14:30:00,37.54,37.61,37.52,37.61,265569.0,33.6422,33.705,33.6243,33.705,265569.0
2017-12-14 15:00:00,37.6,37.61,37.52,37.56,277435.0,33.696,33.705,33.6243,33.6601,277435.0
2017-12-14 15:30:00,37.56,37.64,37.53,37.6,689268.0,33.6601,33.7318,33.6333,33.696,689268.0
2017-12-15 09:30:00,37.67,37.75,37.39,37.72,1935398.0,33.7587,33.8304,33.5078,33.8035,1935398.0
2017-12-15 10:00:00,37.73,37.97,37.73,37.92,332197.0,33.8125,34.0276,33.8125,33.9828,332197.0
2017-12-15 10:30:00,37.92,37.94,37.83,37.89,226375.0,33.9828,34.0007,33.9021,33.9559,226375.0
2017-12-15 11:00:00,37.89,37.97,37.88,37.95,200629.0,33.9559,34.0276,33.9469,34.0097,200629.0
2017-12-15 11:30:00,37.95,38.07,37.95,38.0,399687.0,34.0097,34.1172,34.0097,34.0545,399687.0
2017-12-15 12:00:00,38.0,38.04,37.87,37.98,353142.0,34.0545,34.0903,33.938,34.0365,353142.0
2017-12-15 12:30:00,37.99,38.01,37.93,38.0,181240.0,34.0455,34.0634,33.9917,34.0545,181240.0
2017-12-15 13:00:00,38.0,38.06,37.99,38.05,151577.0,34.0545,34.1082,34.0455,34.0993,151577.0
2017-12-15 13:30:00,38.05,38.09,38.0,38.07,386821.0,34.0993,34.1351,34.0545,34.1172,386821.0
2017-12-15 14:00:00,38.06,38.19,38.06,38.17,376918.0,34.1082,34.2247,34.1082,34.2068,376918.0
2017-12-15 14:30:00,38.17,38.23,38.16,38.22,294824.0,34.2068,34.2606,34.1979,34.2516,294824.0
2017-12-15 15:00:00,38.23,38.31,38.19,38.26,574580.0,34.2606,34.3323,34.2247,34.2875,574580.0
2017-12-15 15:30:00,38.26,38.42,38.11,38.37,2042361.0,34.2875,34.4309,34.153,34.386,2042361.0
2017-12-18 09:30:00,38.5,38.66,38.25,38.45,855488.0,34.5025,34.6459,34.2785,34.4577,855488.0
2017-12-18 10:00:00,38.44,38.51,38.38,38.51,363339.0,34.4488,34.5115,34.395,34.5115,363339.0
2017-12-18 10:30:00,38.5,38.52,38.39,38.44,317490.0,34.5025,34.5205,34.404,34.4488,317490.0
2017-12-18 11:00:00,38.44,38.45,38.34,38.38,273476.0,34.4488,34.4577,34.3592,34.395,273476.0
2017-12-18 11:30:00,38.39,38.42,38.35,38.37,280300.0,34.404,34.4309,34.3681,34.386,280300.0
2017-12-18 12:00:00,38.37,38.43,38.36,38.39,236914.0,34.386,34.4398,34.3771,34.404,236914.0
2017-12-18 12:30:00,38.39,38.43,38.33,38.37,222345.0,34.404,34.4398,34.3502,34.386,222345.0
2017-12-18 13:00:00,38.36,38.38,38.32,38.33,183819.0,34.3771,34.395,34.3412,34.3502,183819.0
2017-12-18 13:30:00,38.32,38.34,38.25,38.26,239723.0,34.3412,34.3592,34.2785,34.2875,239723.0
2017-12-18 14:00:00,38.26,38.29,38.22,38.27,295240.0,34.2875,34.3144,34.2516,34.2964,295240.0
2017-12-18 14:30:00,38.27,38.29,38.2,38.23,303439.0,34.2964,34.3144,34.2337,34.2606,303439.0
2017-12-18 15:00:00,38.23,38.24,38.18,38.18,317635.0,34.2606,34.2695,34.2158,34.2158,317635.0
2017-12-18 15:30:00,38.18,38.25,38.12,38.18,1195510.0,34.2158,34.2785,34.162,34.2158,1195510.0
2017-12-19 09:30:00,38.15,38.23,37.72,37.78,1323268.0,34.1889,34.2606,33.8035,33.8573,1323268.0
2017-12-19 10:00:00,37.79,37.97,37.74,37.93,600881.0,33.8663,34.0276,33.8215,33.9917,600881.0
2017-12-19 10:30:00,37.93,37.98,37.86,37.91,265080.0,33.9917,34.0365,33.929,33.9738,265080.0
2017-12-19 11:00:00,37.91,38.01,37.85,37.99,236304.0,33.9738,34.0634,33.92,34.0455,236304.0
2017-12-19 11:30:00,38.0,38.02,37.89,37.89,262967.0,34.0545,34.0724,33.9559,33.9559,262967.0
2017-12-19 12:00:00,37.89,37.92,37.84,37.86,320032.0,33.9559,33.9828,33.9111,33.929,320032.0
2017-12-19 12:30:00,37.85,37.86,37.81,37.85,218099.0,33.92,33.929,33.8842,33.92,218099.0
2017-12-19 13:00:00,37.86,37.88,37.82,37.87,188024.0,33.929,33.9469,33.8932,33.938,188024.0
2017-12-19 13:30:00,37.87,37.92,37.83,37.84,177510.0,33.938,33.9828,33.9021,33.9111,177510.0
2017-12-19 14:00:00,37.84,37.92,37.82,37.89,239167.0,33.9111,33.9828,33.8932,33.9559,239167.0
2017-12-19 14:30:00,37.9,37.9,37.79,37.84,298389.0,33.9648,33.9648,33.8663,33.9111,298389.0
2017-12-19 15:00:00,37.84,37.85,37.78,37.8,369651.0,33.9111,33.92,33.8573,33.8752,369651.0
2017-12-19 15:30:00,37.8,37.85,37.79,37.82,966013.0,33.8752,33.92,33.8663,33.8932,966013.0
2017-12-20 09:30:00,37.87,38.06,37.78,38.01,765412.0,33.938,34.1082,33.8573,34.0634,765412.0
2017-12-20 10:00:00,38.02,38.1,37.87,37.92,508360.0,34.0724,34.1441,33.938,33.9828,508360.0
2017-12-20 10:30:00,37.92,37.93,37.74,37.87,328175.0,33.9828,33.9917,33.8215,33.938,328175.0
2017-12-20 11:00:00,37.87,37.98,37.84,37.94,241090.0,33.938,34.0365,33.9111,34.0007,241090.0
2017-12-20 11:30:00,37.94,37.98,37.89,37.9,230236.0,34.0007,34.0365,33.9559,33.9648,230236.0
2017-12-20 12:00:00,37.9,37.94,37.9,37.92,244575.0,33.9648,34.0007,33.9648,33.9828,244575.0
2017-12-20 12:30:00,37.92,37.95,37.89,37.91,644287.0,33.9828,34.0097,33.9559,33.9738,644287.0
2017-12-20 13:00:00,37.91,38.02,37.9,38.0,398455.0,33.9738,34.0724,33.9648,34.0545,398455.0
2017-12-20 13:30:00,38.0,38.02,37.97,38.0,222260.0,34.0545,34.0724,34.0276,34.0545,222260.0
2017-12-20 14:00:00,38.0,38.04,37.9,37.91,487024.0,34.0545,34.0903,33.9648,33.9738,487024.0
2017-12-20 14:30:00,37.91,37.95,37.87,37.91,183670.0,33.9738,34.0097,33.938,33.9738,183670.0
2017-12-20 15:00:00,37.91,37.92,37.84,37.89,206345.0,33.9738,33.9828,33.9111,33.9559,206345.0
2017-12-20 15:30:00,37.89,37.97,37.88,37.93,881436.0,33.9559,34.0276,33.9469,33.9917,881436.0
2017-12-21 09:30:00,38.11,38.24,37.89,37.89,810200.0,34.153,34.2695,33.9559,33.9559,810200.0
2017-12-21 10:00:00,37.89,38.05,37.89,37.95,516357.0,33.9559,34.0993,33.9559,34.0097,516357.0
2017-12-21 10:30:00,37.95,38.0,37.89,37.91,230106.0,34.0097,34.0545,33.9559,33.9738,230106.0
2017-12-21 11:00:00,37.91,37.97,37.87,37.95,300589.0,33.9738,34.0276,33.938,34.0097,300589.0
2017-12-21 11:30:00,37.95,38.05,37.91,37.92,862025.0,34.0097,34.0993,33.9738,33.9828,862025.0
2017-12-21 12:00:00,37.91,37.98,37.89,37.95,315345.0,33.9738,34.0365,33.9559,34.0097,315345.0
2017-12-21 12:30:00,37.95,37.98,37.89,37.98,324889.0,34.0097,34.0365,33.9559,34.0365,324889.0
2017-12-21 13:00:00,37.97,38.0,37.97,37.99,171601.0,34.0276,34.0545,34.0276,34.0455,171601.0
2017-12-21 13:30:00,37.99,38.01,37.96,38.0,417411.0,34.0455,34.0634,34.0186,34.0545,417411.0
2017-12-21 14:00:00,38.0,38.0,37.94,37.95,436766.0,34.0545,34.0545,34.0007,34.0097,436766.0
2017-12-21 14:30:00,37.95,37.95,37.86,37.95,422107.0,34.0097,34.0097,33.929,34.0097,422107.0
2017-12-21 15:00:00,37.96,38.0,37.8,37.82,916680.0,34.0186,34.0545,33.8752,33.8932,916680.0
2017-12-21 15:30:00,37.82,37.9,37.77,37.81,976021.0,33.8932,33.9648,33.8483,33.8842,976021.0
2017-12-22 09:30:00,37.69,37.72,37.54,37.65,333786.0,33.7767,33.8035,33.6422,33.7408,333786.0
2017-12-22 10:00:00,37.65,37.69,37.56,37.59,163110.0,33.7408,33.7767,33.6601,33.687,163110.0
2017-12-22 10:30:00,37.58,37.74,37.53,37.73,302803.0,33.6781,33.8215,33.6333,33.8125,302803.0
2017-12-22 11:00:00,37.73,37.74,37.61,37.63,182152.0,33.8125,33.8215,33.705,33.7229,182152.0
2017-12-22 11:30:00,37.64,37.75,37.59,37.74,218965.0,33.7318,33.8304,33.687,33.8215,218965.0
2017-12-22 12:00:00,37.75,37.75,37.66,37.7,351247.0,33.8304,33.8304,33.7498,33.7856,351247.0
2017-12-22 12:30:00,37.7,37.9,37.67,37.81,1543626.0,33.7856,33.9648,33.7587,33.8842,1543626.0
2017-12-22 13:00:00,37.81,37.82,37.73,37.76,159000.0,33.8842,33.8932,33.8125,33.8394,159000.0
2017-12-22 13:30:00,37.75,37.87,37.75,37.86,245497.0,33.8304,33.938,33.8304,33.929,245497.0
2017-12-22 14:00:00,37.86,37.91,37.84,37.88,440647.0,33.929,33.9738,33.9111,33.9469,440647.0
2017-12-22 14:30:00,37.88,37.9,37.85,37.87,304413.0,33.9469,33.9648,33.92,33.938,304413.0
2017-12-22 15:00:00,37.88,37.89,37.8,37.81,330705.0,33.9469,33.9559,33.8752,33.8842,330705.0
2017-12-22 15:30:00,37.81,37.83,37.74,37.75,1042190.0,33.8842,33.9021,33.8215,33.8304,1042190.0
2017-12-26 09:30:00,37.8,37.8,37.6,37.72,252882.0,33.8752,33.8752,33.696,33.8035,252882.0
2017-12-26 10:00:00,37.72,37.78,37.67,37.77,253171.0,33.8035,33.8573,33.7587,33.8483,253171.0
2017-12-26 10:30:00,37.77,37.95,37.76,37.88,303191.0,33.8483,34.0097,33.8394,33.9469,303191.0
2017-12-26 11:00:00,37.88,38.01,37.87,37.94,320170.0,33.9469,34.0634,33.938,34.0007,320170.0
2017-12-26 11:30:00,37.94,38.0,37.92,38.0,216222.0,34.0007,34.0545,33.9828,34.0545,216222.0
2017-12-26 12:00:00,38.0,38.0,37.93,37.94,165735.0,34.0545,34.0545,33.9917,34.0007,165735.0
2017-12-26 12:30:00,37.94,37.99,37.9,37.97,164670.0,34.0007,34.0455,33.9648,34.0276,164670.0
2017-12-26 13:00:00,37.98,38.01,37.95,37.98,108610.0,34.0365,34.0634,34.0097,34.0365,108610.0
2017-12-26 13:30:00,37.98,38.01,37.94,37.98,155742.0,34.0365,34.0634,34.0007,34.0365,155742.0
2017-12-26 14:00:00,37.97,38.0,37.91,37.96,127092.0,34.0276,34.0545,33.9738,34.0186,127092.0
2017-12-26 14:30:00,37.96,37.99,37.93,37.97,161345.0,34.0186,34.0455,33.9917,34.0276,161345.0
2017-12-26 15:00:00,37.96,38.0,37.93,37.94,143841.0,34.0186,34.0545,33.9917,34.0007,143841.0
2017-12-26 15:30:00,37.94,37.96,37.9,37.95,380051.0,34.0007,34.0186,33.9648,34.0097,380051.0
2017-12-27 09:30:00,38.07,38.08,37.89,37.96,156315.0,34.1172,34.1262,33.9559,34.0186,156315.0
2017-12-27 10:00:00,37.97,38.0,37.82,37.86,157060.0,34.0276,34.0545,33.8932,33.929,157060.0
2017-12-27 10:30:00,37.86,37.9,37.83,37.83,114831.0,33.929,33.9648,33.9021,33.9021,114831.0
2017-12-27 11:00:00,37.83,37.86,37.78,37.82,188481.0,33.9021,33.929,33.8573,33.8932,188481.0
2017-12-27 11:30:00,37.81,37.83,37.72,37.73,120688.0,33.8842,33.9021,33.8035,33.8125,120688.0
2017-12-27 12:00:00,37.72,37.82,37.7,37.81,99097.0,33.8035,33.8932,33.7856,33.8842,99097.0
2017-12-27 12:30:00,37.8,37.83,37.74,37.75,59273.0,33.8752,33.9021,33.8215,33.8304,59273.0
2017-12-27 13:00:00,37.75,37.77,37.73,37.76,68630.0,33.8304,33.8483,33.8125,33.8394,68630.0
2017-12-27 13:30:00,37.76,37.81,37.76,37.78,88285.0,33.8394,33.8842,33.8394,33.8573,88285.0
2017-12-27 14:00:00,37.77,37.78,37.65,37.68,251702.0,33.8483,33.8573,33.7408,33.7677,251702.0
2017-12-27 14:30:00,37.69,37.7,37.61,37.63,389285.0,33.7767,33.7856,33.705,33.7229,389285.0
2017-12-27 15:00:00,37.63,37.68,37.56,37.59,538417.0,33.7229,33.7677,33.6601,33.687,538417.0
2017-12-27 15:30:00,37.59,37.68,37.56,37.6,976158.0,33.687,33.7677,33.6601,33.696,976158.0
2017-12-28 09:30:00,37.46,37.76,37.45,37.52,598666.0,33.5705,33.8394,33.5616,33.6243,598666.0
2017-12-28 10:00:00,37.52,37.65,37.51,37.57,176149.0,33.6243,33.7408,33.6153,33.6691,176149.0
2017-12-28 10:30:00,37.58,37.73,37.54,37.73,232201.0,33.6781,33.8125,33.6422,33.8125,232201.0
2017-12-28 11:00:00,37.72,37.79,37.68,37.76,164802.0,33.8035,33.8663,33.7677,33.8394,164802.0
2017-12-28 11:30:00,37.76,37.84,37.73,37.82,166329.0,33.8394,33.9111,33.8125,33.8932,166329.0
2017-12-28 12:00:00,37.83,37.83,37.68,37.72,80306.0,33.9021,33.9021,33.7677,33.8035,80306.0
2017-12-28 12:30:00,37.71,37.8,37.71,37.79,109434.0,33.7946,33.8752,33.7946,33.8663,109434.0
2017-12-28 13:00:00,37.79,37.82,37.75,37.77,103541.0,33.8663,33.8932,33.8304,33.8483,103541.0
2017-12-28 13:30:00,37.78,37.78,37.68,37.68,117850.0,33.8573,33.8573,33.7677,33.7677,117850.0
2017-12-28 14:00:00,37.68,37.8,37.68,37.77,150524.0,33.7677,33.8752,33.7677,33.8483,150524.0
2017-12-28 14:30:00,37.76,37.83,37.75,37.82,115399.0,33.8394,33.9021,33.8304,33.8932,115399.0
2017-12-28 15:00:00,37.81,37.9,37.8,37.86,201164.0,33.8842,33.9648,33.8752,33.929,201164.0
2017-12-28 15:30:00,37.85,37.93,37.84,37.91,619788.0,33.92,33.9917,33.9111,33.9738,619788.0
2017-12-29 09:30:00,37.82,38.03,37.73,37.77,322120.0,33.8932,34.0813,33.8125,33.8483,322120.0
2017-12-29 10:00:00,37.76,37.78,37.69,37.77,186290.0,33.8394,33.8573,33.7767,33.8483,186290.0
2017-12-29 10:30:00,37.78,37.8,37.66,37.72,125541.0,33.8573,33.8752,33.7498,33.8035,125541.0
2017-12-29 11:00:00,37.72,37.79,37.65,37.78,130483.0,33.8035,33.8663,33.7408,33.8573,130483.0
2017-12-29 11:30:00,37.78,37.78,37.7,37.74,86336.0,33.8573,33.8573,33.7856,33.8215,86336.0
2017-12-29 12:00:00,37.74,37.84,37.73,37.81,92287.0,33.8215,33.9111,33.8125,33.8842,92287.0
2017-12-29 12:30:00,37.82,37.85,37.8,37.8,81397.0,33.8932,33.92,33.8752,33.8752,81397.0
2017-12-29 13:00:00,37.8,37.81,37.73,37.75,87426.0,33.8752,33.8842,33.8125,33.8304,87426.0
2017-12-29 13:30:00,37.76,37.76,37.68,37.68,93938.0,33.8394,33.8394,33.7677,33.7677,93938.0
2017-12-29 14:00:00,37.68,37.77,37.68,37.77,125291.0,33.7677,33.8483,33.7677,33.8483,125291.0
2017-12-29 14:30:00,37.77,37.81,37.75,37.79,150272.0,33.8483,33.8842,33.8304,33.8663,150272.0
2017-12-29 15:00:00,37.79,37.9,37.77,37.87,288311.0,33.8663,33.9648,33.8483,33.938,288311.0
2017-12-29 15:30:00,37.87,37.9,37.71,37.77,1179658.0,33.938,33.9648,33.7946,33.8483,1179658.0
2018-01-02 09:30:00,38.17,38.36,37.92,38.35,547244.0,34.2068,34.3771,33.9828,34.3681,547244.0
2018-01-02 10:00:00,38.34,38.36,38.13,38.23,469883.0,34.3592,34.3771,34.171,34.2606,469883.0
2018-01-02 10:30:00,38.23,38.24,38.06,38.09,391477.0,34.2606,34.2695,34.1082,34.1351,391477.0
2018-01-02 11:00:00,38.09,38.14,38.04,38.07,367501.0,34.1351,34.1799,34.0903,34.1172,367501.0
2018-01-02 11:30:00,38.07,38.08,37.96,38.01,339181.0,34.1172,34.1262,34.0186,34.0634,339181.0
2018-01-02 12:00:00,38.01,38.09,37.96,38.0,307546.0,34.0634,34.1351,34.0186,34.0545,307546.0
2018-01-02 12:30:00,38.0,38.0,37.95,37.98,175962.0,34.0545,34.0545,34.0097,34.0365,175962.0
2018-01-02 13:00:00,37.98,38.0,37.95,37.98,156845.0,34.0365,34.0545,34.0097,34.0365,156845.0
2018-01-02 13:30:00,37.98,38.0,37.95,37.97,196109.0,34.0365,34.0545,34.0097,34.0276,196109.0
2018-01-02 14:00:00,37.97,38.02,37.97,38.01,545703.0,34.0276,34.0724,34.0276,34.0634,545703.0
2018-01-02 14:30:00,38.01,38.09,38.0,38.07,315749.0,34.0634,34.1351,34.0545,34.1172,315749.0
2018-01-02 15:00:00,38.06,38.1,38.02,38.1,431703.0,34.1082,34.1441,34.0724,34.1441,431703.0
2018-01-02 15:30:00,38.1,38.13,38.04,38.06,1306195.0,34.1441,34.171,34.0903,34.1082,1306195.0
2018-01-03 09:30:00,37.99,38.72,37.9,38.63,943624.0,34.0455,34.6997,33.9648,34.6191,943624.0
2018-01-03 10:00:00,38.64,38.69,38.49,38.69,574664.0,34.628,34.6728,34.4936,34.6728,574664.0
2018-01-03 10:30:00,38.69,38.77,38.64,38.75,501140.0,34.6728,34.7445,34.628,34.7266,501140.0
2018-01-03 11:00:00,38.76,38.86,38.72,38.85,390983.0,34.7356,34.8252,34.6997,34.8162,390983.0
2018-01-03 11:30:00,38.85,38.92,38.8,38.88,298539.0,34.8162,34.8789,34.7714,34.8431,298539.0
2018-01-03 12:00:00,38.88,38.9,38.82,38.89,246593.0,34.8431,34.861,34.7893,34.8521,246593.0
2018-01-03 12:30:00,38.88,38.98,38.88,38.93,260773.0,34.8431,34.9327,34.8431,34.8879,260773.0
2018-01-03 13:00:00,38.93,39.04,38.86,38.95,436827.0,34.8879,34.9865,34.8252,34.9058,436827.0
2018-01-03 13:30:00,38.95,39.07,38.94,39.07,511254.0,34.9058,35.0134,34.8969,35.0134,511254.0
2018-01-03 14:00:00,39.07,39.15,38.99,39.15,358308.0,35.0134,35.0851,34.9417,35.0851,358308.0
2018-01-03 14:30:00,39.15,39.2,39.12,39.16,543691.0,35.0851,35.1299,35.0582,35.094,543691.0
2018-01-03 15:00:00,39.16,39.2,39.12,39.17,552789.0,35.094,35.1299,35.0582,35.103,552789.0
2018-01-03 15:30:00,39.18,39.28,39.16,39.25,2195030.0,35.1119,35.2016,35.094,35.1747,2195030.0
2018-01-04 09:30:00,39.42,39.78,39.21,39.34,892769.0,35.327,35.6496,35.1388,35.2553,892769.0
2018-01-04 10:00:00,39.35,39.36,39.14,39.21,647314.0,35.2643,35.2733,35.0761,35.1388,647314.0
2018-01-04 10:30:00,39.22,39.3,39.08,39.15,443996.0,35.1478,35.2195,35.0223,35.0851,443996.0
2018-01-04 11:00:00,39.16,39.16,38.82,38.86,678414.0,35.094,35.094,34.7893,34.8252,678414.0
2018-01-04 11:30:00,38.87,39.0,38.74,38.76,961845.0,34.8341,34.9506,34.7176,34.7356,961845.0
2018-01-04 12:00:00,38.76,38.8,38.61,38.62,435701.0,34.7356,34.7714,34.6011,34.6101,435701.0
2018-01-04 12:30:00,38.63,38.84,38.62,38.75,298681.0,34.6191,34.8072,34.6101,34.7266,298681.0
2018-01-04 13:00:00,38.74,38.75,38.65,38.7,252512.0,34.7176,34.7266,34.637,34.6818,252512.0
2018-01-04 13:30:00,38.71,38.83,38.68,38.76,276100.0,34.6907,34.7983,34.6639,34.7356,276100.0
2018-01-04 14:00:00,38.76,38.78,38.52,38.54,542711.0,34.7356,34.7535,34.5205,34.5384,542711.0
2018-01-04 14:30:00,38.54,38.59,38.48,38.52,460468.0,34.5384,34.5832,34.4846,34.5205,460468.0
2018-01-04 15:00:00,38.52,38.61,38.47,38.59,505399.0,34.5205,34.6011,34.4757,34.5832,505399.0
2018-01-04 15:30:00,38.59,38.68,38.56,38.58,1305099.0,34.5832,34.6639,34.5563,34.5742,1305099.0
2018-01-05 09:30:00,38.85,39.34,38.81,39.27,762401.0,34.8162,35.2553,34.7804,35.1926,762401.0
2018-01-05 10:00:00,39.28,39.41,39.2,39.41,537866.0,35.2016,35.3181,35.1299,35.3181,537866.0
2018-01-05 10:30:00,39.41,39.48,39.31,39.44,667879.0,35.3181,35.3808,35.2284,35.3449,667879.0
2018-01-05 11:00:00,39.45,39.7,39.43,39.64,496604.0,35.3539,35.578,35.336,35.5242,496604.0
2018-01-05 11:30:00,39.64,39.67,39.54,39.64,347853.0,35.5242,35.5511,35.4346,35.5242,347853.0
2018-01-05 12:00:00,39.65,39.69,39.6,39.68,291396.0,35.5331,35.569,35.4883,35.56,291396.0
2018-01-05 12:30:00,39.67,39.69,39.63,39.66,196395.0,35.5511,35.569,35.5152,35.5421,196395.0
2018-01-05 13:00:00,39.66,39.77,39.62,39.73,346872.0,35.5421,35.6407,35.5063,35.6048,346872.0
2018-01-05 13:30:00,39.74,39.84,39.66,39.66,438688.0,35.6138,35.7034,35.5421,35.5421,438688.0
2018-01-05 14:00:00,39.66,39.72,39.65,39.71,271854.0,35.5421,35.5959,35.5331,35.5869,271854.0
2018-01-05 14:30:00,39.71,39.72,39.64,39.67,202706.0,35.5869,35.5959,35.5242,35.5511,202706.0
2018-01-05 15:00:00,39.66,39.71,39.64,39.66,354005.0,35.5421,35.5869,35.5242,35.5421,354005.0
2018-01-05 15:30:00,39.65,39.74,39.65,39.68,1301617.0,35.5331,35.6138,35.5331,35.56,1301617.0
2018-01-08 09:30:00,39.55,40.0,39.44,39.95,789755.0,35.4435,35.8468,35.3449,35.802,789755.0
2018-01-08 10:00:00,39.94,39.95,39.77,39.92,338940.0,35.793,35.802,35.6407,35.7751,338940.0
2018-01-08 10:30:00,39.91,39.94,39.83,39.85,290799.0,35.7661,35.793,35.6945,35.7124,290799.0
2018-01-08 11:00:00,39.86,40.04,39.81,40.01,528926.0,35.7213,35.8827,35.6765,35.8558,528926.0
2018-01-08 11:30:00,40.01,40.08,40.0,40.01,364199.0,35.8558,35.9185,35.8468,35.8558,364199.0
2018-01-08 12:00:00,40.01,40.02,39.89,39.98,371654.0,35.8558,35.8647,35.7482,35.8289,371654.0
2018-01-08 12:30:00,39.98,40.0,39.91,39.93,161739.0,35.8289,35.8468,35.7661,35.7841,161739.0
2018-01-08 13:00:00,39.93,39.95,39.91,39.93,339777.0,35.7841,35.802,35.7661,35.7841,339777.0
2018-01-08 13:30:00,39.93,39.94,39.84,39.88,205317.0,35.7841,35.793,35.7034,35.7393,205317.0
2018-01-08 14:00:00,39.88,39.9,39.75,39.8,1377283.0,35.7393,35.7572,35.6228,35.6676,1377283.0
2018-01-08 14:30:00,39.81,39.86,39.7,39.78,299706.0,35.6765,35.7213,35.578,35.6496,299706.0
2018-01-08 15:00:00,39.78,39.82,39.72,39.76,274990.0,35.6496,35.6855,35.5959,35.6317,274990.0
2018-01-08 15:30:00,39.76,39.89,39.73,39.81,877804.0,35.6317,35.7482,35.6048,35.6765,877804.0
2018-01-09 09:30:00,39.98,40.13,39.63,39.63,1497882.0,35.8289,35.9633,35.5152,35.5152,1497882.0
2018-01-09 10:00:00,39.63,39.83,39.62,39.68,576576.0,35.5152,35.6945,35.5063,35.56,576576.0
2018-01-09 10:30:00,39.68,39.69,39.52,39.62,289726.0,35.56,35.569,35.4166,35.5063,289726.0
2018-01-09 11:00:00,39.62,39.73,39.61,39.66,238143.0,35.5063,35.6048,35.4973,35.5421,238143.0
2018-01-09 11:30:00,39.66,39.67,39.57,39.64,230840.0,35.5421,35.5511,35.4615,35.5242,230840.0
2018-01-09 12:00:00,39.63,39.69,39.59,39.69,120528.0,35.5152,35.569,35.4794,35.569,120528.0
2018-01-09 12:30:00,39.69,39.74,39.67,39.7,174961.0,35.569,35.6138,35.5511,35.578,174961.0
2018-01-09 13:00:00,39.7,39.71,39.67,39.69,178047.0,35.578,35.5869,35.5511,35.569,178047.0
2018-01-09 13:30:00,39.68,39.7,39.66,39.7,119068.0,35.56,35.578,35.5421,35.578,119068.0
2018-01-09 14:00:00,39.7,39.71,39.61,39.65,250284.0,35.578,35.5869,35.4973,35.5331,250284.0
2018-01-09 14:30:00,39.64,39.65,39.61,39.65,160788.0,35.5242,35.5331,35.4973,35.5331,160788.0
2018-01-09 15:00:00,39.64,39.65,39.52,39.52,307082.0,35.5242,35.5331,35.4166,35.4166,307082.0
2018-01-09 15:30:00,39.52,39.59,39.48,39.54,975354.0,35.4166,35.4794,35.3808,35.4346,975354.0
2018-01-10 09:30:00,38.86,39.02,37.7,38.1,3229181.0,34.8252,34.9686,33.7856,34.1441,3229181.0
2018-01-10 10:00:00,38.1,38.37,38.03,38.33,1096902.0,34.1441,34.386,34.0813,34.3502,1096902.0
2018-01-10 10:30:00,38.33,38.36,38.07,38.11,1099451.0,34.3502,34.3771,34.1172,34.153,1099451.0
2018-01-10 11:00:00,38.12,38.13,37.87,37.95,1573284.0,34.162,34.171,33.938,34.0097,1573284.0
2018-01-10 11:30:00,37.95,37.97,37.67,37.74,789400.0,34.0097,34.0276,33.7587,33.8215,789400.0
2018-01-10 12:00:00,37.75,37.81,37.57,37.77,995696.0,33.8304,33.8842,33.6691,33.8483,995696.0
2018-01-10 12:30:00,37.77,37.91,37.76,37.84,510481.0,33.8483,33.9738,33.8394,33.9111,510481.0
2018-01-10 13:00:00,37.84,37.87,37.74,37.79,517020.0,33.9111,33.938,33.8215,33.8663,517020.0
2018-01-10 13:30:00,37.79,37.94,37.78,37.86,324353.0,33.8663,34.0007,33.8573,33.929,324353.0
2018-01-10 14:00:00,37.87,37.88,37.63,37.63,525077.0,33.938,33.9469,33.7229,33.7229,525077.0
2018-01-10 14:30:00,37.63,37.71,37.61,37.64,579830.0,33.7229,33.7946,33.705,33.7318,579830.0
2018-01-10 15:00:00,37.64,37.7,37.55,37.61,1283285.0,33.7318,33.7856,33.6512,33.705,1283285.0
2018-01-10 15:30:00,37.61,37.82,37.6,37.7,3164988.0,33.705,33.8932,33.696,33.7856,3164988.0
2018-01-11 09:30:00,37.84,37.94,37.46,37.64,1534590.0,33.9111,34.0007,33.5705,33.7318,1534590.0
2018-01-11 10:00:00,37.64,37.74,37.57,37.66,857884.0,33.7318,33.8215,33.6691,33.7498,857884.0
2018-01-11 10:30:00,37.67,37.86,37.59,37.76,670732.0,33.7587,33.929,33.687,33.8394,670732.0
2018-01-11 11:00:00,37.76,37.8,37.69,37.71,618010.0,33.8394,33.8752,33.7767,33.7946,618010.0
2018-01-11 11:30:00,37.71,37.76,37.69,37.75,273682.0,33.7946,33.8394,33.7767,33.8304,273682.0
2018-01-11 12:00:00,37.75,37.76,37.69,37.72,431876.0,33.8304,33.8394,33.7767,33.8035,431876.0
2018-01-11 12:30:00,37.72,37.9,37.7,37.9,470643.0,33.8035,33.9648,33.7856,33.9648,470643.0
2018-01-11 13:00:00,37.9,37.9,37.78,37.78,553616.0,33.9648,33.9648,33.8573,33.8573,553616.0
2018-01-11 13:30:00,37.78,37.8,37.64,37.68,787492.0,33.8573,33.8752,33.7318,33.7677,787492.0
2018-01-11 14:00:00,37.68,37.71,37.62,37.69,620573.0,33.7677,33.7946,33.7139,33.7767,620573.0
2018-01-11 14:30:00,37.69,37.8,37.69,37.78,384585.0,33.7767,33.8752,33.7767,33.8573,384585.0
2018-01-11 15:00:00,37.79,37.79,37.69,37.75,432270.0,33.8663,33.8663,33.7767,33.8304,432270.0
2018-01-11 15:30:00,37.75,37.83,37.73,37.81,1676625.0,33.8304,33.9021,33.8125,33.8842,1676625.0
2018-01-12 09:30:00,38.0,38.24,37.91,38.06,1851441.0,34.0545,34.2695,33.9738,34.1082,1851441.0
2018-01-12 10:00:00,38.06,38.1,37.9,38.07,663014.0,34.1082,34.1441,33.9648,34.1172,663014.0
2018-01-12 10:30:00,38.06,38.12,38.02,38.09,480758.0,34.1082,34.162,34.0724,34.1351,480758.0
2018-01-12 11:00:00,38.09,38.26,38.04,38.2,771580.0,34.1351,34.2875,34.0903,34.2337,771580.0
2018-01-12 11:30:00,38.19,38.27,38.12,38.2,621160.0,34.2247,34.2964,34.162,34.2337,621160.0
2018-01-12 12:00:00,38.2,38.2,38.08,38.09,524939.0,34.2337,34.2337,34.1262,34.1351,524939.0
2018-01-12 12:30:00,38.09,38.16,38.07,38.14,527790.0,34.1351,34.1979,34.1172,34.1799,527790.0
2018-01-12 13:00:00,38.15,38.16,38.09,38.1,367891.0,34.1889,34.1979,34.1351,34.1441,367891.0
2018-01-12 13:30:00,38.1,38.16,38.09,38.12,527140.0,34.1441,34.1979,34.1351,34.162,527140.0
2018-01-12 14:00:00,38.13,38.15,38.03,38.04,411939.0,34.171,34.1889,34.0813,34.0903,411939.0
2018-01-12 14:30:00,38.04,38.09,37.98,38.01,671175.0,34.0903,34.1351,34.0365,34.0634,671175.0
2018-01-12 15:00:00,38.01,38.04,37.98,37.99,603601.0,34.0634,34.0903,34.0365,34.0455,603601.0
2018-01-12 15:30:00,38.0,38.1,37.98,38.0,1617129.0,34.0545,34.1441,34.0365,34.0545,1617129.0
2018-01-16 09:30:00,38.16,38.25,37.83,37.95,935026.0,34.1979,34.2785,33.9021,34.0097,935026.0
2018-01-16 10:00:00,37.95,38.01,37.74,37.75,1008317.0,34.0097,34.0634,33.8215,33.8304,1008317.0
2018-01-16 10:30:00,37.75,38.03,37.67,37.85,1029692.0,33.8304,34.0813,33.7587,33.92,1029692.0
2018-01-16 11:00:00,37.84,38.02,37.78,37.98,524305.0,33.9111,34.0724,33.8573,34.0365,524305.0
2018-01-16 11:30:00,37.99,38.0,37.81,37.83,332681.0,34.0455,34.0545,33.8842,33.9021,332681.0
2018-01-16 12:00:00,37.84,37.95,37.83,37.9,308781.0,33.9111,34.0097,33.9021,33.9648,308781.0
2018-01-16 12:30:00,37.9,37.93,37.79,37.83,403657.0,33.9648,33.9917,33.8663,33.9021,403657.0
2018-01-16 13:00:00,37.83,37.85,37.66,37.68,502098.0,33.9021,33.92,33.7498,33.7677,502098.0
2018-01-16 13:30:00,37.69,37.77,37.62,37.65,373170.0,33.7767,33.8483,33.7139,33.7408,373170.0
2018-01-16 14:00:00,37.66,37.7,37.53,37.57,490607.0,33.7498,33.7856,33.6333,33.6691,490607.0
2018-01-16 14:30:00,37.57,37.61,37.38,37.51,560210.0,33.6691,33.705,33.4988,33.6153,560210.0
2018-01-16 15:00:00,37.53,37.69,37.51,37.69,638203.0,33.6333,33.7767,33.6153,33.7767,638203.0
2018-01-16 15:30:00,37.68,37.71,37.64,37.68,1148261.0,33.7677,33.7946,33.7318,33.7677,1148261.0
2018-01-17 09:30:00,38.0,38.13,37.75,38.0,834219.0,34.0545,34.171,33.8304,34.0545,834219.0
2018-01-17 10:00:00,38.01,38.12,37.98,37.99,425130.0,34.0634,34.162,34.0365,34.0455,425130.0
2018-01-17 10:30:00,37.99,38.07,37.89,37.95,469737.0,34.0455,34.1172,33.9559,34.0097,469737.0
2018-01-17 11:00:00,37.95,38.06,37.92,38.03,1093628.0,34.0097,34.1082,33.9828,34.0813,1093628.0
2018-01-17 11:30:00,38.04,38.15,37.97,38.13,519366.0,34.0903,34.1889,34.0276,34.171,519366.0
2018-01-17 12:00:00,38.12,38.22,38.03,38.17,805349.0,34.162,34.2516,34.0813,34.2068,805349.0
2018-01-17 12:30:00,38.17,38.3,38.1,38.21,600444.0,34.2068,34.3233,34.1441,34.2427,600444.0
2018-01-17 13:00:00,38.22,38.26,38.15,38.26,279595.0,34.2516,34.2875,34.1889,34.2875,279595.0
2018-01-17 13:30:00,38.25,38.26,38.17,38.21,379405.0,34.2785,34.2875,34.2068,34.2427,379405.0
2018-01-17 14:00:00,38.22,38.31,38.21,38.26,310001.0,34.2516,34.3323,34.2427,34.2875,310001.0
2018-01-17 14:30:00,38.26,38.27,38.16,38.19,383078.0,34.2875,34.2964,34.1979,34.2247,383078.0
2018-01-17 15:00:00,38.19,38.27,38.15,38.15,460892.0,34.2247,34.2964,34.1889,34.1889,460892.0
2018-01-17 15:30:00,38.16,38.21,37.97,38.0,1908035.0,34.1979,34.2427,34.0276,34.0545,1908035.0
2018-01-18 09:30:00,38.21,38.53,38.13,38.53,1129572.0,34.2427,34.5294,34.171,34.5294,1129572.0
2018-01-18 10:00:00,38.54,38.94,38.53,38.8,1314362.0,34.5384,34.8969,34.5294,34.7714,1314362.0
2018-01-18 10:30:00,38.79,38.8,38.67,38.68,643058.0,34.7624,34.7714,34.6549,34.6639,643058.0
2018-01-18 11:00:00,38.68,38.77,38.6,38.67,445830.0,34.6639,34.7445,34.5922,34.6549,445830.0
2018-01-18 11:30:00,38.67,38.74,38.45,38.53,368618.0,34.6549,34.7176,34.4577,34.5294,368618.0
2018-01-18 12:00:00,38.52,38.6,38.48,38.56,307111.0,34.5205,34.5922,34.4846,34.5563,307111.0
2018-01-18 12:30:00,38.56,38.58,38.48,38.5,238673.0,34.5563,34.5742,34.4846,34.5025,238673.0
2018-01-18 13:00:00,38.5,38.5,38.38,38.46,431530.0,34.5025,34.5025,34.395,34.4667,431530.0
2018-01-18 13:30:00,38.46,38.67,38.45,38.66,459460.0,34.4667,34.6549,34.4577,34.6459,459460.0
2018-01-18 14:00:00,38.66,38.76,38.63,38.73,403985.0,34.6459,34.7356,34.6191,34.7087,403985.0
2018-01-18 14:30:00,38.73,38.83,38.71,38.75,559059.0,34.7087,34.7983,34.6907,34.7266,559059.0
2018-01-18 15:00:00,38.76,38.81,38.71,38.76,458882.0,34.7356,34.7804,34.6907,34.7356,458882.0
2018-01-18 15:30:00,38.77,38.77,38.68,38.74,1325490.0,34.7445,34.7445,34.6639,34.7176,1325490.0
2018-01-19 09:30:00,38.75,39.02,38.37,38.85,1084060.0,34.7266,34.9686,34.386,34.8162,1084060.0
2018-01-19 10:00:00,38.84,38.85,38.62,38.66,467748.0,34.8072,34.8162,34.6101,34.6459,467748.0
2018-01-19 10:30:00,38.65,38.78,38.43,38.51,485000.0,34.637,34.7535,34.4398,34.5115,485000.0
2018-01-19 11:00:00,38.51,38.52,38.36,38.45,457264.0,34.5115,34.5205,34.3771,34.4577,457264.0
2018-01-19 11:30:00,38.45,38.5,38.42,38.45,260116.0,34.4577,34.5025,34.4309,34.4577,260116.0
2018-01-19 12:00:00,38.45,38.46,38.39,38.42,239619.0,34.4577,34.4667,34.404,34.4309,239619.0
2018-01-19 12:30:00,38.43,38.43,38.26,38.27,297618.0,34.4398,34.4398,34.2875,34.2964,297618.0
2018-01-19 13:00:00,38.28,38.31,38.22,38.25,263217.0,34.3054,34.3323,34.2516,34.2785,263217.0
2018-01-19 13:30:00,38.24,38.26,38.2,38.25,264828.0,34.2695,34.2875,34.2337,34.2785,264828.0
2018-01-19 14:00:00,38.24,38.34,38.21,38.29,471142.0,34.2695,34.3592,34.2427,34.3144,471142.0
2018-01-19 14:30:00,38.29,38.43,38.26,38.43,605639.0,34.3144,34.4398,34.2875,34.4398,605639.0
2018-01-19 15:00:00,38.42,38.44,38.39,38.44,392409.0,34.4309,34.4488,34.404,34.4488,392409.0
2018-01-19 15:30:00,38.44,38.56,38.39,38.42,1888220.0,34.4488,34.5563,34.404,34.4309,1888220.0
2018-01-22 09:30:00,38.36,38.94,38.33,38.94,742741.0,34.3771,34.8969,34.3502,34.8969,742741.0
2018-01-22 10:00:00,38.93,39.3,38.92,39.25,942785.0,34.8879,35.2195,34.8789,35.1747,942785.0
2018-01-22 10:30:00,39.25,39.28,39.05,39.16,881267.0,35.1747,35.2016,34.9954,35.094,881267.0
2018-01-22 11:00:00,39.16,39.38,39.15,39.3,652231.0,35.094,35.2912,35.0851,35.2195,652231.0
2018-01-22 11:30:00,39.3,39.5,39.26,39.5,404894.0,35.2195,35.3987,35.1836,35.3987,404894.0
2018-01-22 12:00:00,39.49,39.73,39.43,39.69,639903.0,35.3898,35.6048,35.336,35.569,639903.0
2018-01-22 12:30:00,39.69,39.7,39.46,39.47,395340.0,35.569,35.578,35.3629,35.3718,395340.0
2018-01-22 13:00:00,39.47,39.52,39.41,39.41,355785.0,35.3718,35.4166,35.3181,35.3181,355785.0
2018-01-22 13:30:00,39.41,39.52,39.41,39.52,228297.0,35.3181,35.4166,35.3181,35.4166,228297.0
2018-01-22 14:00:00,39.52,39.56,39.48,39.55,275222.0,35.4166,35.4525,35.3808,35.4435,275222.0
2018-01-22 14:30:00,39.55,39.56,39.49,39.52,278984.0,35.4435,35.4525,35.3898,35.4166,278984.0
2018-01-22 15:00:00,39.51,39.57,39.51,39.54,267312.0,35.4077,35.4615,35.4077,35.4346,267312.0
2018-01-22 15:30:00,39.54,39.62,39.48,39.58,1140445.0,35.4346,35.5063,35.3808,35.4704,1140445.0
2018-01-23 09:30:00,39.59,39.7,39.4,39.48,526938.0,35.4794,35.578,35.3091,35.3808,526938.0
2018-01-23 10:00:00,39.49,39.49,39.13,39.37,598542.0,35.3898,35.3898,35.0671,35.2822,598542.0
2018-01-23 10:30:00,39.38,39.54,39.34,39.5,395987.0,35.2912,35.4346,35.2553,35.3987,395987.0
2018-01-23 11:00:00,39.5,39.65,39.45,39.58,369294.0,35.3987,35.5331,35.3539,35.4704,369294.0
2018-01-23 11:30:00,39.59,39.61,39.55,39.55,296530.0,35.4794,35.4973,35.4435,35.4435,296530.0
2018-01-23 12:00:00,39.55,39.7,39.55,39.65,211919.0,35.4435,35.578,35.4435,35.5331,211919.0
2018-01-23 12:30:00,39.64,39.7,39.64,39.66,128868.0,35.5242,35.578,35.5242,35.5421,128868.0
2018-01-23 13:00:00,39.66,39.67,39.59,39.62,199204.0,35.5421,35.5511,35.4794,35.5063,199204.0
2018-01-23 13:30:00,39.62,39.72,39.61,39.71,249086.0,35.5063,35.5959,35.4973,35.5869,249086.0
2018-01-23 14:00:00,39.71,39.72,39.62,39.66,233067.0,35.5869,35.5959,35.5063,35.5421,233067.0
2018-01-23 14:30:00,39.66,39.89,39.65,39.88,361797.0,35.5421,35.7482,35.5331,35.7393,361797.0
2018-01-23 15:00:00,39.88,39.89,39.81,39.86,268826.0,35.7393,35.7482,35.6765,35.7213,268826.0
2018-01-23 15:30:00,39.86,39.86,39.72,39.76,1013879.0,35.7213,35.7213,35.5959,35.6317,1013879.0
2018-01-24 09:30:00,39.97,40.71,39.74,40.36,1432056.0,35.8199,36.4831,35.6138,36.1694,1432056.0
2018-01-24 10:00:00,40.36,40.5,40.26,40.45,563465.0,36.1694,36.2949,36.0798,36.2501,563465.0
2018-01-24 10:30:00,40.46,40.48,40.35,40.38,485524.0,36.259,36.277,36.1605,36.1873,485524.0
2018-01-24 11:00:00,40.39,40.44,40.14,40.17,742148.0,36.1963,36.2411,35.9723,35.9992,742148.0
2018-01-24 11:30:00,40.16,40.27,39.97,40.19,485103.0,35.9902,36.0888,35.8199,36.0171,485103.0
2018-01-24 12:00:00,40.2,40.2,40.04,40.08,437804.0,36.026,36.026,35.8827,35.9185,437804.0
2018-01-24 12:30:00,40.07,40.09,39.89,39.91,290687.0,35.9095,35.9275,35.7482,35.7661,290687.0
2018-01-24 13:00:00,39.91,39.93,39.72,39.83,342235.0,35.7661,35.7841,35.5959,35.6945,342235.0
2018-01-24 13:30:00,39.83,40.08,39.78,39.96,551097.0,35.6945,35.9185,35.6496,35.811,551097.0
2018-01-24 14:00:00,39.97,40.15,39.97,40.12,382026.0,35.8199,35.9812,35.8199,35.9543,382026.0
2018-01-24 14:30:00,40.11,40.11,39.94,39.96,464876.0,35.9454,35.9454,35.793,35.811,464876.0
2018-01-24 15:00:00,39.95,39.96,39.74,39.77,469511.0,35.802,35.811,35.6138,35.6407,469511.0
2018-01-24 15:30:00,39.78,39.9,39.69,39.82,1537564.0,35.6496,35.7572,35.569,35.6855,1537564.0
2018-01-25 09:30:00,39.93,40.2,39.88,39.94,828626.0,35.7841,36.026,35.7393,35.793,828626.0
2018-01-25 10:00:00,39.94,40.19,39.86,40.16,881636.0,35.793,36.0171,35.7213,35.9902,881636.0
2018-01-25 10:30:00,40.16,40.28,40.13,40.16,782775.0,35.9902,36.0977,35.9633,35.9902,782775.0
2018-01-25 11:00:00,40.16,40.22,40.12,40.18,392578.0,35.9902,36.044,35.9543,36.0081,392578.0
2018-01-25 11:30:00,40.18,40.2,40.05,40.12,319901.0,36.0081,36.026,35.8916,35.9543,319901.0
2018-01-25 12:00:00,40.12,40.2,40.09,40.15,333734.0,35.9543,36.026,35.9275,35.9812,333734.0
2018-01-25 12:30:00,40.15,40.22,40.07,40.17,382570.0,35.9812,36.044,35.9095,35.9992,382570.0
2018-01-25 13:00:00,40.16,40.24,40.09,40.23,394288.0,35.9902,36.0619,35.9275,36.0529,394288.0
2018-01-25 13:30:00,40.23,40.41,40.22,40.34,346786.0,36.0529,36.2142,36.044,36.1515,346786.0
2018-01-25 14:00:00,40.34,40.36,40.2,40.28,369567.0,36.1515,36.1694,36.026,36.0977,369567.0
2018-01-25 14:30:00,40.29,40.3,40.01,40.01,471869.0,36.1067,36.1157,35.8558,35.8558,471869.0
2018-01-25 15:00:00,40.02,40.18,39.97,40.15,655381.0,35.8647,36.0081,35.8199,35.9812,655381.0
2018-01-25 15:30:00,40.15,40.15,40.0,40.03,1293376.0,35.9812,35.9812,35.8468,35.8737,1293376.0
2018-01-26 09:30:00,40.31,40.34,39.92,40.15,902650.0,36.1246,36.1515,35.7751,35.9812,902650.0
2018-01-26 10:00:00,40.14,40.29,40.13,40.22,788814.0,35.9723,36.1067,35.9633,36.044,788814.0
2018-01-26 10:30:00,40.23,40.54,40.2,40.53,544635.0,36.0529,36.3307,36.026,36.3218,544635.0
2018-01-26 11:00:00,40.54,40.84,40.48,40.67,679929.0,36.3307,36.5996,36.277,36.4472,679929.0
2018-01-26 11:30:00,40.67,40.68,40.56,40.63,271384.0,36.4472,36.4562,36.3487,36.4114,271384.0
2018-01-26 12:00:00,40.63,40.67,40.56,40.64,273110.0,36.4114,36.4472,36.3487,36.4204,273110.0
2018-01-26 12:30:00,40.64,40.75,40.59,40.71,271004.0,36.4204,36.5189,36.3755,36.4831,271004.0
2018-01-26 13:00:00,40.71,40.88,40.7,40.84,259996.0,36.4831,36.6354,36.4741,36.5996,259996.0
2018-01-26 13:30:00,40.84,40.87,40.77,40.77,248417.0,36.5996,36.6265,36.5369,36.5369,248417.0
2018-01-26 14:00:00,40.78,40.8,40.59,40.6,510995.0,36.5458,36.5637,36.3755,36.3845,510995.0
2018-01-26 14:30:00,40.61,40.68,40.55,40.59,488827.0,36.3935,36.4562,36.3397,36.3755,488827.0
2018-01-26 15:00:00,40.59,40.72,40.59,40.7,480492.0,36.3755,36.492,36.3755,36.4741,480492.0
2018-01-26 15:30:00,40.7,40.91,40.69,40.89,1215527.0,36.4741,36.6623,36.4652,36.6444,1215527.0
2018-01-29 09:30:00,40.59,41.07,40.57,40.87,668031.0,36.3755,36.8057,36.3576,36.6265,668031.0
2018-01-29 10:00:00,40.87,40.87,40.67,40.8,443351.0,36.6265,36.6265,36.4472,36.5637,443351.0
2018-01-29 10:30:00,40.8,40.84,40.66,40.71,414251.0,36.5637,36.5996,36.4383,36.4831,414251.0
2018-01-29 11:00:00,40.71,40.83,40.61,40.77,458589.0,36.4831,36.5906,36.3935,36.5369,458589.0
2018-01-29 11:30:00,40.77,40.87,40.73,40.82,247290.0,36.5369,36.6265,36.501,36.5817,247290.0
2018-01-29 12:00:00,40.82,40.98,40.79,40.93,242533.0,36.5817,36.725,36.5548,36.6802,242533.0
2018-01-29 12:30:00,40.93,40.97,40.9,40.92,179119.0,36.6802,36.7161,36.6534,36.6713,179119.0
2018-01-29 13:00:00,40.93,40.99,40.88,40.9,173944.0,36.6802,36.734,36.6354,36.6534,173944.0
2018-01-29 13:30:00,40.9,40.9,40.83,40.89,223926.0,36.6534,36.6534,36.5906,36.6444,223926.0
2018-01-29 14:00:00,40.89,40.96,40.88,40.93,343208.0,36.6444,36.7071,36.6354,36.6802,343208.0
2018-01-29 14:30:00,40.93,40.98,40.86,40.95,344452.0,36.6802,36.725,36.6175,36.6982,344452.0
2018-01-29 15:00:00,40.95,41.01,40.9,40.91,523346.0,36.6982,36.7519,36.6534,36.6623,523346.0
2018-01-29 15:30:00,40.91,40.93,40.66,40.8,1005721.0,36.6623,36.6802,36.4383,36.5637,1005721.0
2018-01-30 09:30:00,40.72,41.34,40.52,40.59,1517380.0,36.492,37.0477,36.3128,36.3755,1517380.0
2018-01-30 10:00:00,40.6,40.66,40.49,40.66,718199.0,36.3845,36.4383,36.2859,36.4383,718199.0
2018-01-30 10:30:00,40.66,40.74,40.53,40.73,347283.0,36.4383,36.51,36.3218,36.501,347283.0
2018-01-30 11:00:00,40.73,40.77,40.55,40.58,445606.0,36.501,36.5369,36.3397,36.3666,445606.0
2018-01-30 11:30:00,40.59,40.68,40.42,40.5,435805.0,36.3755,36.4562,36.2232,36.2949,435805.0
2018-01-30 12:00:00,40.51,40.55,40.33,40.4,365521.0,36.3038,36.3397,36.1425,36.2053,365521.0
2018-01-30 12:30:00,40.4,40.48,40.32,40.36,418555.0,36.2053,36.277,36.1336,36.1694,418555.0
2018-01-30 13:00:00,40.36,40.37,40.24,40.3,306931.0,36.1694,36.1784,36.0619,36.1157,306931.0
2018-01-30 13:30:00,40.29,40.47,40.25,40.43,397075.0,36.1067,36.268,36.0708,36.2322,397075.0
2018-01-30 14:00:00,40.44,40.46,40.3,40.38,503910.0,36.2411,36.259,36.1157,36.1873,503910.0
2018-01-30 14:30:00,40.38,40.4,40.19,40.36,479626.0,36.1873,36.2053,36.0171,36.1694,479626.0
2018-01-30 15:00:00,40.35,40.5,40.29,40.5,562056.0,36.1605,36.2949,36.1067,36.2949,562056.0
2018-01-30 15:30:00,40.5,40.57,40.39,40.41,1174071.0,36.2949,36.3576,36.1963,36.2142,1174071.0
2018-01-31 09:30:00,40.48,40.77,40.36,40.55,718434.0,36.277,36.5369,36.1694,36.3397,718434.0
2018-01-31 10:00:00,40.54,40.67,40.46,40.56,741803.0,36.3307,36.4472,36.259,36.3487,741803.0
2018-01-31 10:30:00,40.55,40.7,40.43,40.47,635675.0,36.3397,36.4741,36.2322,36.268,635675.0
2018-01-31 11:00:00,40.47,40.63,40.43,40.57,443997.0,36.268,36.4114,36.2322,36.3576,443997.0
2018-01-31 11:30:00,40.57,40.6,40.48,40.58,728657.0,36.3576,36.3845,36.277,36.3666,728657.0
2018-01-31 12:00:00,40.57,40.85,40.55,40.8,565404.0,36.3576,36.6085,36.3397,36.5637,565404.0
2018-01-31 12:30:00,40.8,41.1,40.79,41.0,625916.0,36.5637,36.8326,36.5548,36.743,625916.0
2018-01-31 13:00:00,40.99,41.06,40.71,40.86,442275.0,36.734,36.7967,36.4831,36.6175,442275.0
2018-01-31 13:30:00,40.87,41.0,40.66,40.74,672365.0,36.6265,36.743,36.4383,36.51,672365.0
2018-01-31 14:00:00,40.74,40.93,40.65,40.68,638464.0,36.51,36.6802,36.4293,36.4562,638464.0
2018-01-31 14:30:00,40.68,40.87,40.65,40.75,755366.0,36.4562,36.6265,36.4293,36.5189,755366.0
2018-01-31 15:00:00,40.75,40.95,40.68,40.9,989451.0,36.5189,36.6982,36.4562,36.6534,989451.0
2018-01-31 15:30:00,40.91,40.91,40.43,40.59,2564638.0,36.6623,36.6623,36.2322,36.3755,2564638.0
2018-02-01 09:30:00,45.32,46.43,45.21,45.9,7661348.0,40.6144,41.6092,40.5158,41.1342,7661348.0
2018-02-01 10:00:00,45.9,46.49,45.82,46.35,4142923.0,41.1342,41.6629,41.0625,41.5375,4142923.0
2018-02-01 10:30:00,46.35,46.94,46.03,46.78,2867197.0,41.5375,42.0662,41.2507,41.9228,2867197.0
2018-02-01 11:00:00,46.78,46.87,46.25,46.3,2011413.0,41.9228,42.0035,41.4479,41.4927,2011413.0
2018-02-01 11:30:00,46.3,46.5,46.2,46.43,1025785.0,41.4927,41.6719,41.4031,41.6092,1025785.0
2018-02-01 12:00:00,46.43,46.52,46.17,46.24,1011648.0,41.6092,41.6898,41.3762,41.4389,1011648.0
2018-02-01 12:30:00,46.24,46.5,46.16,46.44,881029.0,41.4389,41.6719,41.3672,41.6181,881029.0
2018-02-01 13:00:00,46.44,46.9,46.43,46.87,1105987.0,41.6181,42.0304,41.6092,42.0035,1105987.0
2018-02-01 13:30:00,46.88,46.99,46.6,46.62,1417858.0,42.0125,42.111,41.7615,41.7794,1417858.0
2018-02-01 14:00:00,46.61,46.78,46.24,46.35,1079118.0,41.7705,41.9228,41.4389,41.5375,1079118.0
2018-02-01 14:30:00,46.35,46.72,46.34,46.53,1157062.0,41.5375,41.8691,41.5285,41.6988,1157062.0
2018-02-01 15:00:00,46.52,46.57,46.17,46.17,1310395.0,41.6898,41.7346,41.3762,41.3762,1310395.0
2018-02-01 15:30:00,46.17,46.36,46.02,46.2,3453335.0,41.3762,41.5464,41.2417,41.4031,3453335.0
2018-02-02 09:30:00,45.31,46.24,45.05,45.84,2178495.0,40.6055,41.4389,40.3725,41.0804,2178495.0
2018-02-02 10:00:00,45.83,45.84,45.46,45.71,1189290.0,41.0715,41.0804,40.7399,40.9639,1189290.0
2018-02-02 10:30:00,45.71,45.73,45.42,45.5,976630.0,40.9639,40.9819,40.704,40.7757,976630.0
2018-02-02 11:00:00,45.5,45.51,45.16,45.17,1457990.0,40.7757,40.7847,40.471,40.48,1457990.0
2018-02-02 11:30:00,45.17,45.18,44.86,44.97,1388541.0,40.48,40.489,40.2022,40.3008,1388541.0
2018-02-02 12:00:00,44.95,45.19,44.92,45.19,612845.0,40.2828,40.4979,40.256,40.4979,612845.0
2018-02-02 12:30:00,45.19,45.28,45.01,45.02,477549.0,40.4979,40.5786,40.3366,40.3456,477549.0
2018-02-02 13:00:00,45.03,45.1,44.99,45.01,714143.0,40.3545,40.4173,40.3187,40.3366,714143.0
2018-02-02 13:30:00,45.01,45.04,44.92,44.93,661403.0,40.3366,40.3635,40.256,40.2649,661403.0
2018-02-02 14:00:00,44.93,44.93,44.5,44.56,927562.0,40.2649,40.2649,39.8796,39.9333,927562.0
2018-02-02 14:30:00,44.56,44.79,44.46,44.5,1668482.0,39.9333,40.1395,39.8437,39.8796,1668482.0
2018-02-02 15:00:00,44.51,44.74,44.4,44.56,1006068.0,39.8885,40.0946,39.79,39.9333,1006068.0
2018-02-02 15:30:00,44.56,44.68,44.23,44.31,2298524.0,39.9333,40.0409,39.6376,39.7093,2298524.0
2018-02-05 09:30:00,44.02,44.45,44.0,44.27,1278356.0,39.4494,39.8348,39.4315,39.6734,1278356.0
2018-02-05 10:00:00,44.27,44.28,43.98,44.11,983664.0,39.6734,39.6824,39.4136,39.5301,983664.0
2018-02-05 10:30:00,44.11,44.13,43.91,43.99,1119502.0,39.5301,39.548,39.3508,39.4225,1119502.0
2018-02-05 11:00:00,43.99,44.17,43.96,44.03,803214.0,39.4225,39.5838,39.3956,39.4584,803214.0
2018-02-05 11:30:00,44.02,44.02,43.64,43.71,1249083.0,39.4494,39.4494,39.1089,39.1716,1249083.0
2018-02-05 12:00:00,43.71,43.73,43.43,43.47,793483.0,39.1716,39.1895,38.9207,38.9565,793483.0
2018-02-05 12:30:00,43.47,43.62,43.45,43.52,515846.0,38.9565,39.0909,38.9386,39.0013,515846.0
2018-02-05 13:00:00,43.51,43.52,43.23,43.26,762863.0,38.9924,39.0013,38.7414,38.7683,762863.0
2018-02-05 13:30:00,43.26,43.62,43.23,43.62,702786.0,38.7683,39.0909,38.7414,39.0909,702786.0
2018-02-05 14:00:00,43.62,43.65,43.08,43.14,1072052.0,39.0909,39.1178,38.607,38.6608,1072052.0
2018-02-05 14:30:00,43.14,43.32,42.88,42.92,872603.0,38.6608,38.8221,38.4278,38.4636,872603.0
2018-02-05 15:00:00,42.92,43.26,42.47,42.96,1487136.0,38.4636,38.7683,38.0603,38.4995,1487136.0
2018-02-05 15:30:00,42.96,43.01,42.24,42.38,3016198.0,38.4995,38.5443,37.8542,37.9797,3016198.0
2018-02-06 09:30:00,41.86,43.1,41.72,42.6,1937276.0,37.5137,38.6249,37.3882,38.1768,1937276.0
2018-02-06 10:00:00,42.62,42.78,41.84,42.04,1194567.0,38.1948,38.3382,37.4958,37.675,1194567.0
2018-02-06 10:30:00,42.02,42.45,41.94,42.13,1179765.0,37.6571,38.0424,37.5854,37.7556,1179765.0
2018-02-06 11:00:00,42.13,42.27,41.86,41.88,825502.0,37.7556,37.8811,37.5137,37.5316,825502.0
2018-02-06 11:30:00,41.87,42.15,41.77,42.0,710689.0,37.5226,37.7736,37.433,37.6391,710689.0
2018-02-06 12:00:00,41.99,42.33,41.97,42.28,812816.0,37.6302,37.9349,37.6123,37.8901,812816.0
2018-02-06 12:30:00,42.27,42.37,42.08,42.25,882329.0,37.8811,37.9707,37.7108,37.8632,882329.0
2018-02-06 13:00:00,42.26,42.26,41.9,42.22,577315.0,37.8721,37.8721,37.5495,37.8363,577315.0
2018-02-06 13:30:00,42.21,42.24,41.93,41.98,726958.0,37.8273,37.8542,37.5764,37.6212,726958.0
2018-02-06 14:00:00,41.99,42.25,41.93,42.05,835123.0,37.6302,37.8632,37.5764,37.684,835123.0
2018-02-06 14:30:00,42.05,42.64,42.0,42.59,1100743.0,37.684,38.2127,37.6391,38.1679,1100743.0
2018-02-06 15:00:00,42.59,42.9,42.55,42.84,1197917.0,38.1679,38.4457,38.132,38.3919,1197917.0
2018-02-06 15:30:00,42.85,43.02,42.46,42.79,3093730.0,38.4009,38.5532,38.0514,38.3471,3093730.0
2018-02-07 09:30:00,42.67,42.96,42.42,42.86,806526.0,38.2396,38.4995,38.0155,38.4098,806526.0
2018-02-07 10:00:00,42.85,43.08,42.7,42.72,746882.0,38.4009,38.607,38.2665,38.2844,746882.0
2018-02-07 10:30:00,42.72,43.01,42.6,42.88,366580.0,38.2844,38.5443,38.1768,38.4278,366580.0
2018-02-07 11:00:00,42.88,43.12,42.88,42.92,436210.0,38.4278,38.6429,38.4278,38.4636,436210.0
2018-02-07 11:30:00,42.91,42.91,42.7,42.79,460693.0,38.4547,38.4547,38.2665,38.3471,460693.0
2018-02-07 12:00:00,42.79,42.83,42.7,42.79,554640.0,38.3471,38.383,38.2665,38.3471,554640.0
2018-02-07 12:30:00,42.79,42.81,42.55,42.65,637997.0,38.3471,38.365,38.132,38.2217,637997.0
2018-02-07 13:00:00,42.64,42.69,42.23,42.47,982474.0,38.2127,38.2575,37.8453,38.0603,982474.0
2018-02-07 13:30:00,42.46,42.63,42.43,42.55,640155.0,38.0514,38.2037,38.0245,38.132,640155.0
2018-02-07 14:00:00,42.53,42.68,42.38,42.68,629552.0,38.1141,38.2485,37.9797,38.2485,629552.0
2018-02-07 14:30:00,42.68,42.7,42.26,42.45,516221.0,38.2485,38.2665,37.8721,38.0424,516221.0
2018-02-07 15:00:00,42.45,42.72,42.43,42.66,443317.0,38.0424,38.2844,38.0245,38.2306,443317.0
2018-02-07 15:30:00,42.65,42.74,42.33,42.34,1850877.0,38.2217,38.3023,37.9349,37.9438,1850877.0
2018-02-08 09:30:00,42.5,42.73,42.16,42.56,1032020.0,38.0872,38.2933,37.7825,38.141,1032020.0
2018-02-08 10:00:00,42.55,42.95,42.48,42.66,762966.0,38.132,38.4905,38.0693,38.2306,762966.0
2018-02-08 10:30:00,42.66,42.68,42.2,42.32,781230.0,38.2306,38.2485,37.8184,37.9259,781230.0
2018-02-08 11:00:00,42.31,42.5,42.05,42.16,811885.0,37.917,38.0872,37.684,37.7825,811885.0
2018-02-08 11:30:00,42.14,42.48,42.1,42.29,614159.0,37.7646,38.0693,37.7288,37.899,614159.0
2018-02-08 12:00:00,42.3,42.42,42.1,42.17,535022.0,37.908,38.0155,37.7288,37.7915,535022.0
2018-02-08 12:30:00,42.17,42.29,41.79,41.98,752450.0,37.7915,37.899,37.4509,37.6212,752450.0
2018-02-08 13:00:00,41.98,42.26,41.9,41.99,617135.0,37.6212,37.8721,37.5495,37.6302,617135.0
2018-02-08 13:30:00,41.98,42.35,41.97,42.27,521803.0,37.6212,37.9528,37.6123,37.8811,521803.0
2018-02-08 14:00:00,42.26,42.26,41.88,41.93,547433.0,37.8721,37.8721,37.5316,37.5764,547433.0
2018-02-08 14:30:00,41.92,41.93,41.62,41.73,643789.0,37.5674,37.5764,37.2986,37.3972,643789.0
2018-02-08 15:00:00,41.74,41.91,41.59,41.74,870618.0,37.4061,37.5585,37.2717,37.4061,870618.0
2018-02-08 15:30:00,41.74,41.8,41.01,41.02,2252736.0,37.4061,37.4599,36.7519,36.7609,2252736.0
2018-02-09 09:30:00,41.5,41.77,41.36,41.64,1103250.0,37.1911,37.433,37.0656,37.3165,1103250.0
2018-02-09 10:00:00,41.64,41.83,41.24,41.48,834484.0,37.3165,37.4868,36.9581,37.1731,834484.0
2018-02-09 10:30:00,41.47,41.6,41.08,41.27,642415.0,37.1642,37.2807,36.8147,36.9849,642415.0
2018-02-09 11:00:00,41.28,41.57,41.08,41.18,697630.0,36.9939,37.2538,36.8147,36.9043,697630.0
2018-02-09 11:30:00,41.18,41.29,40.86,40.87,675118.0,36.9043,37.0029,36.6175,36.6265,675118.0
2018-02-09 12:00:00,40.87,40.98,40.53,40.57,883233.0,36.6265,36.725,36.3218,36.3576,883233.0
2018-02-09 12:30:00,40.58,40.97,40.44,40.97,705143.0,36.3666,36.7161,36.2411,36.7161,705143.0
2018-02-09 13:00:00,40.96,40.98,40.48,40.69,831603.0,36.7071,36.725,36.277,36.4652,831603.0
2018-02-09 13:30:00,40.69,41.19,40.43,40.96,1107528.0,36.4652,36.9132,36.2322,36.7071,1107528.0
2018-02-09 14:00:00,40.95,41.55,40.94,41.21,1220282.0,36.6982,37.2359,36.6892,36.9312,1220282.0
2018-02-09 14:30:00,41.2,41.39,40.99,41.14,838387.0,36.9222,37.0925,36.734,36.8684,838387.0
2018-02-09 15:00:00,41.13,41.54,40.86,41.48,1116926.0,36.8595,37.2269,36.6175,37.1731,1116926.0
2018-02-09 15:30:00,41.48,41.96,41.46,41.64,2746308.0,37.1731,37.6033,37.1552,37.3165,2746308.0
2018-02-12 09:30:00,41.95,42.25,41.78,41.79,1145579.0,37.5943,37.8632,37.442,37.4509,1145579.0
2018-02-12 10:00:00,41.8,42.05,41.64,41.81,604656.0,37.4599,37.684,37.3165,37.4689,604656.0
2018-02-12 10:30:00,41.81,42.08,41.78,42.0,625878.0,37.4689,37.7108,37.442,37.6391,625878.0
2018-02-12 11:00:00,42.0,42.09,41.88,41.97,552211.0,37.6391,37.7198,37.5316,37.6123,552211.0
2018-02-12 11:30:00,41.96,42.31,41.87,42.28,550444.0,37.6033,37.917,37.5226,37.8901,550444.0
2018-02-12 12:00:00,42.28,42.4,42.2,42.33,470681.0,37.8901,37.9976,37.8184,37.9349,470681.0
2018-02-12 12:30:00,42.33,42.39,42.2,42.39,471128.0,37.9349,37.9886,37.8184,37.9886,471128.0
2018-02-12 13:00:00,42.39,42.45,42.31,42.43,415359.0,37.9886,38.0424,37.917,38.0245,415359.0
2018-02-12 13:30:00,42.43,42.64,42.4,42.6,445151.0,38.0245,38.2127,37.9976,38.1768,445151.0
2018-02-12 14:00:00,42.6,42.61,42.37,42.5,549594.0,38.1768,38.1858,37.9707,38.0872,549594.0
2018-02-12 14:30:00,42.5,42.54,42.32,42.42,465538.0,38.0872,38.1231,37.9259,38.0155,465538.0
2018-02-12 15:00:00,42.43,42.61,42.41,42.48,532522.0,38.0245,38.1858,38.0066,38.0693,532522.0
2018-02-12 15:30:00,42.48,42.53,42.24,42.32,1535180.0,38.0693,38.1141,37.8542,37.9259,1535180.0
2018-02-13 09:30:00,41.99,42.37,41.9,42.35,1118696.0,37.6302,37.9707,37.5495,37.9528,1118696.0
2018-02-13 10:00:00,42.35,42.48,42.27,42.45,488889.0,37.9528,38.0693,37.8811,38.0424,488889.0
2018-02-13 10:30:00,42.46,42.68,42.41,42.56,627111.0,38.0514,38.2485,38.0066,38.141,627111.0
2018-02-13 11:00:00,42.58,42.78,42.5,42.66,607178.0,38.1589,38.3382,38.0872,38.2306,607178.0
2018-02-13 11:30:00,42.66,42.72,42.35,42.43,553958.0,38.2306,38.2844,37.9528,38.0245,553958.0
2018-02-13 12:00:00,42.42,42.43,42.2,42.25,455201.0,38.0155,38.0245,37.8184,37.8632,455201.0
2018-02-13 12:30:00,42.25,42.27,42.11,42.12,409152.0,37.8632,37.8811,37.7377,37.7467,409152.0
2018-02-13 13:00:00,42.12,42.42,42.11,42.36,342147.0,37.7467,38.0155,37.7377,37.9618,342147.0
2018-02-13 13:30:00,42.36,42.43,42.32,42.36,299968.0,37.9618,38.0245,37.9259,37.9618,299968.0
2018-02-13 14:00:00,42.37,42.48,42.32,42.34,309475.0,37.9707,38.0693,37.9259,37.9438,309475.0
2018-02-13 14:30:00,42.34,42.38,42.26,42.38,345748.0,37.9438,37.9797,37.8721,37.9797,345748.0
2018-02-13 15:00:00,42.38,42.38,42.19,42.32,510916.0,37.9797,37.9797,37.8094,37.9259,510916.0
2018-02-13 15:30:00,42.32,42.35,42.03,42.17,1398603.0,37.9259,37.9528,37.666,37.7915,1398603.0
2018-02-14 09:30:00,41.83,42.16,41.75,41.8,1244761.0,37.4868,37.7825,37.4151,37.4599,1244761.0
2018-02-14 10:00:00,41.8,42.34,41.79,42.33,861791.0,37.4599,37.9438,37.4509,37.9349,861791.0
2018-02-14 10:30:00,42.33,42.52,42.27,42.32,517457.0,37.9349,38.1052,37.8811,37.9259,517457.0
2018-02-14 11:00:00,42.33,42.42,42.17,42.41,393864.0,37.9349,38.0155,37.7915,38.0066,393864.0
2018-02-14 11:30:00,42.42,42.59,42.21,42.22,596782.0,38.0155,38.1679,37.8273,37.8363,596782.0
2018-02-14 12:00:00,42.22,42.4,42.14,42.39,574676.0,37.8363,37.9976,37.7646,37.9886,574676.0
2018-02-14 12:30:00,42.39,42.6,42.37,42.54,340955.0,37.9886,38.1768,37.9707,38.1231,340955.0
2018-02-14 13:00:00,42.54,42.67,42.52,42.57,397611.0,38.1231,38.2396,38.1052,38.15,397611.0
2018-02-14 13:30:00,42.57,42.62,42.39,42.43,505529.0,38.15,38.1948,37.9886,38.0245,505529.0
2018-02-14 14:00:00,42.44,42.52,42.34,42.34,434394.0,38.0335,38.1052,37.9438,37.9438,434394.0
2018-02-14 14:30:00,42.34,42.46,42.25,42.42,614790.0,37.9438,38.0514,37.8632,38.0155,614790.0
2018-02-14 15:00:00,42.43,42.51,42.37,42.38,561217.0,38.0245,38.0962,37.9707,37.9797,561217.0
2018-02-14 15:30:00,42.38,42.55,42.37,42.44,1280554.0,37.9797,38.132,37.9707,38.0335,1280554.0
2018-02-15 09:30:00,42.68,43.01,42.39,42.98,1077084.0,38.2485,38.5443,37.9886,38.5174,1077084.0
2018-02-15 10:00:00,42.97,42.98,42.51,42.56,814605.0,38.5084,38.5174,38.0962,38.141,814605.0
2018-02-15 10:30:00,42.55,42.59,42.23,42.31,622328.0,38.132,38.1679,37.8453,37.917,622328.0
2018-02-15 11:00:00,42.3,42.72,42.28,42.71,469201.0,37.908,38.2844,37.8901,38.2754,469201.0
2018-02-15 11:30:00,42.7,42.85,42.61,42.83,434103.0,38.2665,38.4009,38.1858,38.383,434103.0
2018-02-15 12:00:00,42.83,42.99,42.82,42.95,453183.0,38.383,38.5264,38.374,38.4905,453183.0
2018-02-15 12:30:00,42.95,43.12,42.95,43.12,440196.0,38.4905,38.6429,38.4905,38.6429,440196.0
2018-02-15 13:00:00,43.12,43.17,43.02,43.07,349151.0,38.6429,38.6877,38.5532,38.598,349151.0
2018-02-15 13:30:00,43.07,43.14,43.0,43.07,436156.0,38.598,38.6608,38.5353,38.598,436156.0
2018-02-15 14:00:00,43.07,43.13,43.04,43.09,364317.0,38.598,38.6518,38.5712,38.616,364317.0
2018-02-15 14:30:00,43.09,43.17,43.05,43.14,378387.0,38.616,38.6877,38.5801,38.6608,378387.0
2018-02-15 15:00:00,43.15,43.26,43.13,43.15,694128.0,38.6697,38.7683,38.6518,38.6697,694128.0
2018-02-15 15:30:00,43.15,43.16,42.93,43.02,1483016.0,38.6697,38.6787,38.4726,38.5532,1483016.0
2018-02-16 09:30:00,43.16,43.58,42.91,43.49,1163126.0,38.6787,39.0551,38.4547,38.9744,1163126.0
2018-02-16 10:00:00,43.49,43.6,43.38,43.59,818546.0,38.9744,39.073,38.8759,39.0641,818546.0
2018-02-16 10:30:00,43.59,43.64,43.47,43.5,671152.0,39.0641,39.1089,38.9565,38.9834,671152.0
2018-02-16 11:00:00,43.51,43.61,43.45,43.45,566994.0,38.9924,39.082,38.9386,38.9386,566994.0
2018-02-16 11:30:00,43.46,43.55,43.43,43.52,431186.0,38.9476,39.0282,38.9207,39.0013,431186.0
2018-02-16 12:00:00,43.52,43.56,43.46,43.55,507005.0,39.0013,39.0372,38.9476,39.0282,507005.0
2018-02-16 12:30:00,43.55,43.62,43.43,43.49,316070.0,39.0282,39.0909,38.9207,38.9744,316070.0
2018-02-16 13:00:00,43.5,43.57,43.23,43.32,386900.0,38.9834,39.0461,38.7414,38.8221,386900.0
2018-02-16 13:30:00,43.32,43.5,43.25,43.38,511434.0,38.8221,38.9834,38.7594,38.8759,511434.0
2018-02-16 14:00:00,43.39,43.49,43.23,43.41,378797.0,38.8848,38.9744,38.7414,38.9027,378797.0
2018-02-16 14:30:00,43.41,43.55,43.34,43.49,396902.0,38.9027,39.0282,38.84,38.9744,396902.0
2018-02-16 15:00:00,43.48,43.51,43.38,43.43,427280.0,38.9655,38.9924,38.8759,38.9207,427280.0
2018-02-16 15:30:00,43.43,43.46,43.32,43.34,1109293.0,38.9207,38.9476,38.8221,38.84,1109293.0
2018-02-20 09:30:00,43.17,43.57,43.01,43.14,806743.0,38.6877,39.0461,38.5443,38.6608,806743.0
2018-02-20 10:00:00,43.14,43.6,43.14,43.47,494040.0,38.6608,39.073,38.6608,38.9565,494040.0
2018-02-20 10:30:00,43.46,43.76,43.45,43.7,695891.0,38.9476,39.2164,38.9386,39.1626,695891.0
2018-02-20 11:00:00,43.71,43.79,43.49,43.68,437823.0,39.1716,39.2433,38.9744,39.1447,437823.0
2018-02-20 11:30:00,43.69,43.79,43.68,43.75,451264.0,39.1537,39.2433,39.1447,39.2074,451264.0
2018-02-20 12:00:00,43.75,43.79,43.74,43.76,383744.0,39.2074,39.2433,39.1985,39.2164,383744.0
2018-02-20 12:30:00,43.76,43.78,43.72,43.73,283194.0,39.2164,39.2343,39.1806,39.1895,283194.0
2018-02-20 13:00:00,43.72,43.75,43.55,43.58,281961.0,39.1806,39.2074,39.0282,39.0551,281961.0
2018-02-20 13:30:00,43.58,43.7,43.57,43.67,288436.0,39.0551,39.1626,39.0461,39.1357,288436.0
2018-02-20 14:00:00,43.67,43.68,43.46,43.52,424460.0,39.1357,39.1447,38.9476,39.0013,424460.0
2018-02-20 14:30:00,43.52,43.62,43.35,43.37,407572.0,39.0013,39.0909,38.849,38.8669,407572.0
2018-02-20 15:00:00,43.37,43.43,43.13,43.29,594624.0,38.8669,38.9207,38.6518,38.7952,594624.0
2018-02-20 15:30:00,43.29,43.46,43.26,43.39,1013253.0,38.7952,38.9476,38.7683,38.8848,1013253.0
2018-02-21 09:30:00,43.52,43.7,43.13,43.17,706409.0,39.0013,39.1626,38.6518,38.6877,706409.0
2018-02-21 10:00:00,43.17,43.31,43.06,43.24,757928.0,38.6877,38.8131,38.5891,38.7504,757928.0
2018-02-21 10:30:00,43.25,43.47,43.2,43.46,319364.0,38.7594,38.9565,38.7145,38.9476,319364.0
2018-02-21 11:00:00,43.46,43.59,43.41,43.55,404612.0,38.9476,39.0641,38.9027,39.0282,404612.0
2018-02-21 11:30:00,43.55,43.66,43.44,43.44,972171.0,39.0282,39.1268,38.9296,38.9296,972171.0
2018-02-21 12:00:00,43.45,43.57,43.42,43.48,223321.0,38.9386,39.0461,38.9117,38.9655,223321.0
2018-02-21 12:30:00,43.48,43.6,43.45,43.55,232390.0,38.9655,39.073,38.9386,39.0282,232390.0
2018-02-21 13:00:00,43.55,43.59,43.5,43.55,250739.0,39.0282,39.0641,38.9834,39.0282,250739.0
2018-02-21 13:30:00,43.56,43.57,43.46,43.48,243043.0,39.0372,39.0461,38.9476,38.9655,243043.0
2018-02-21 14:00:00,43.48,43.62,43.43,43.54,475819.0,38.9655,39.0909,38.9207,39.0192,475819.0
2018-02-21 14:30:00,43.54,43.57,43.39,43.45,400602.0,39.0192,39.0461,38.8848,38.9386,400602.0
2018-02-21 15:00:00,43.45,43.45,43.22,43.42,745981.0,38.9386,38.9386,38.7325,38.9117,745981.0
2018-02-21 15:30:00,43.42,43.5,43.12,43.12,1097970.0,38.9117,38.9834,38.6429,38.6429,1097970.0
2018-02-22 09:30:00,43.16,43.51,43.1,43.32,721991.0,38.6787,38.9924,38.6249,38.8221,721991.0
2018-02-22 10:00:00,43.33,43.35,43.13,43.2,398846.0,38.831,38.849,38.6518,38.7145,398846.0
2018-02-22 10:30:00,43.2,43.4,43.16,43.23,408579.0,38.7145,38.8938,38.6787,38.7414,408579.0
2018-02-22 11:00:00,43.23,43.47,43.23,43.43,298956.0,38.7414,38.9565,38.7414,38.9207,298956.0
2018-02-22 11:30:00,43.43,43.43,43.23,43.34,272106.0,38.9207,38.9207,38.7414,38.84,272106.0
2018-02-22 12:00:00,43.34,43.4,43.26,43.32,191100.0,38.84,38.8938,38.7683,38.8221,191100.0
2018-02-22 12:30:00,43.32,43.39,43.24,43.24,340947.0,38.8221,38.8848,38.7504,38.7504,340947.0
2018-02-22 13:00:00,43.23,43.27,43.12,43.19,376270.0,38.7414,38.7773,38.6429,38.7056,376270.0
2018-02-22 13:30:00,43.19,43.2,42.98,43.05,352140.0,38.7056,38.7145,38.5174,38.5801,352140.0
2018-02-22 14:00:00,43.05,43.13,42.99,43.12,414815.0,38.5801,38.6518,38.5264,38.6429,414815.0
2018-02-22 14:30:00,43.13,43.19,42.93,42.96,553255.0,38.6518,38.7056,38.4726,38.4995,553255.0
2018-02-22 15:00:00,42.96,43.06,42.9,42.97,589425.0,38.4995,38.5891,38.4457,38.5084,589425.0
2018-02-22 15:30:00,42.98,43.02,42.72,42.84,1654806.0,38.5174,38.5532,38.2844,38.3919,1654806.0
2018-02-23 09:30:00,43.27,43.28,42.95,43.28,908038.0,38.7773,38.7862,38.4905,38.7862,908038.0
2018-02-23 10:00:00,43.29,43.3,42.82,42.83,468138.0,38.7952,38.8042,38.374,38.383,468138.0
2018-02-23 10:30:00,42.84,43.05,42.81,43.05,577462.0,38.3919,38.5801,38.365,38.5801,577462.0
2018-02-23 11:00:00,43.05,43.3,43.05,43.25,347624.0,38.5801,38.8042,38.5801,38.7594,347624.0
2018-02-23 11:30:00,43.25,43.48,43.17,43.44,655272.0,38.7594,38.9655,38.6877,38.9296,655272.0
2018-02-23 12:00:00,43.44,43.56,43.4,43.44,536859.0,38.9296,39.0372,38.8938,38.9296,536859.0
2018-02-23 12:30:00,43.45,43.68,43.39,43.52,667892.0,38.9386,39.1447,38.8848,39.0013,667892.0
2018-02-23 13:00:00,43.52,43.53,43.41,43.43,347794.0,39.0013,39.0103,38.9027,38.9207,347794.0
2018-02-23 13:30:00,43.42,43.65,43.4,43.57,511770.0,38.9117,39.1178,38.8938,39.0461,511770.0
2018-02-23 14:00:00,43.56,43.59,43.45,43.51,348340.0,39.0372,39.0641,38.9386,38.9924,348340.0
2018-02-23 14:30:00,43.51,43.72,43.45,43.71,521735.0,38.9924,39.1806,38.9386,39.1716,521735.0
2018-02-23 15:00:00,43.71,43.79,43.64,43.67,710467.0,39.1716,39.2433,39.1089,39.1357,710467.0
2018-02-23 15:30:00,43.68,43.73,43.53,43.69,1305864.0,39.1447,39.1895,39.0103,39.1537,1305864.0
2018-02-26 09:30:00,43.91,44.36,43.72,43.96,1053991.0,39.3508,39.7541,39.1806,39.3956,1053991.0
2018-02-26 10:00:00,43.96,44.05,43.76,43.8,485602.0,39.3956,39.4763,39.2164,39.2522,485602.0
2018-02-26 10:30:00,43.8,43.86,43.65,43.71,314948.0,39.2522,39.306,39.1178,39.1716,314948.0
2018-02-26 11:00:00,43.71,43.87,43.67,43.76,307799.0,39.1716,39.315,39.1357,39.2164,307799.0
2018-02-26 11:30:00,43.77,43.8,43.68,43.71,259251.0,39.2254,39.2522,39.1447,39.1716,259251.0
2018-02-26 12:00:00,43.71,43.77,43.68,43.72,244011.0,39.1716,39.2254,39.1447,39.1806,244011.0
2018-02-26 12:30:00,43.72,43.85,43.67,43.81,273108.0,39.1806,39.2971,39.1357,39.2612,273108.0
2018-02-26 13:00:00,43.82,43.87,43.73,43.87,269127.0,39.2702,39.315,39.1895,39.315,269127.0
2018-02-26 13:30:00,43.88,43.89,43.73,43.74,241687.0,39.3239,39.3329,39.1895,39.1985,241687.0
2018-02-26 14:00:00,43.74,43.85,43.72,43.75,307924.0,39.1985,39.2971,39.1806,39.2074,307924.0
2018-02-26 14:30:00,43.75,43.86,43.75,43.81,289345.0,39.2074,39.306,39.2074,39.2612,289345.0
2018-02-26 15:00:00,43.8,43.9,43.8,43.84,340467.0,39.2522,39.3419,39.2522,39.2881,340467.0
2018-02-26 15:30:00,43.84,43.87,43.71,43.84,855528.0,39.2881,39.315,39.1716,39.2881,855528.0
2018-02-27 09:30:00,43.82,43.95,43.5,43.52,637708.0,39.2702,39.3867,38.9834,39.0013,637708.0
2018-02-27 10:00:00,43.52,43.78,43.52,43.67,513486.0,39.0013,39.2343,39.0013,39.1357,513486.0
2018-02-27 10:30:00,43.67,43.68,43.35,43.4,571377.0,39.1357,39.1447,38.849,38.8938,571377.0
2018-02-27 11:00:00,43.4,43.53,43.35,43.37,455424.0,38.8938,39.0103,38.849,38.8669,455424.0
2018-02-27 11:30:00,43.37,43.45,43.3,43.33,498432.0,38.8669,38.9386,38.8042,38.831,498432.0
2018-02-27 12:00:00,43.33,43.38,43.14,43.22,454801.0,38.831,38.8759,38.6608,38.7325,454801.0
2018-02-27 12:30:00,43.22,43.4,43.21,43.37,375041.0,38.7325,38.8938,38.7235,38.8669,375041.0
2018-02-27 13:00:00,43.37,43.43,43.35,43.37,360373.0,38.8669,38.9207,38.849,38.8669,360373.0
2018-02-27 13:30:00,43.38,43.42,43.24,43.25,439879.0,38.8759,38.9117,38.7504,38.7594,439879.0
2018-02-27 14:00:00,43.24,43.38,43.24,43.31,506697.0,38.7504,38.8759,38.7504,38.8131,506697.0
2018-02-27 14:30:00,43.31,43.35,43.14,43.24,544622.0,38.8131,38.849,38.6608,38.7504,544622.0
2018-02-27 15:00:00,43.23,43.27,43.13,43.2,598420.0,38.7414,38.7773,38.6518,38.7145,598420.0
2018-02-27 15:30:00,43.2,43.42,43.14,43.14,1143398.0,38.7145,38.9117,38.6608,38.6608,1143398.0
2018-02-28 09:30:00,43.22,43.42,43.17,43.36,579485.0,38.7325,38.9117,38.6877,38.8579,579485.0
2018-02-28 10:00:00,43.35,43.37,43.05,43.15,371936.0,38.849,38.8669,38.5801,38.6697,371936.0
2018-02-28 10:30:00,43.15,43.17,42.93,42.99,374770.0,38.6697,38.6877,38.4726,38.5264,374770.0
2018-02-28 11:00:00,42.99,43.11,42.89,43.09,287468.0,38.5264,38.6339,38.4367,38.616,287468.0
2018-02-28 11:30:00,43.1,43.11,42.87,43.02,250220.0,38.6249,38.6339,38.4188,38.5532,250220.0
2018-02-28 12:00:00,43.02,43.17,42.99,43.04,197800.0,38.5532,38.6877,38.5264,38.5712,197800.0
2018-02-28 12:30:00,43.04,43.24,43.01,43.19,198966.0,38.5712,38.7504,38.5443,38.7056,198966.0
2018-02-28 13:00:00,43.18,43.26,43.12,43.24,224425.0,38.6966,38.7683,38.6429,38.7504,224425.0
2018-02-28 13:30:00,43.23,43.3,43.16,43.3,204721.0,38.7414,38.8042,38.6787,38.8042,204721.0
2018-02-28 14:00:00,43.3,43.35,43.21,43.27,402567.0,38.8042,38.849,38.7235,38.7773,402567.0
2018-02-28 14:30:00,43.27,43.28,43.05,43.08,289894.0,38.7773,38.7862,38.5801,38.607,289894.0
2018-02-28 15:00:00,43.08,43.12,42.98,43.07,459366.0,38.607,38.6429,38.5174,38.598,459366.0
2018-02-28 15:30:00,43.07,43.12,42.85,42.85,1151939.0,38.598,38.6429,38.4009,38.4009,1151939.0
2018-03-01 09:30:00,42.9,43.11,42.32,42.35,833790.0,38.4457,38.6339,37.9259,37.9528,833790.0
2018-03-01 10:00:00,42.34,42.8,42.28,42.8,472822.0,37.9438,38.3561,37.8901,38.3561,472822.0
2018-03-01 10:30:00,42.81,42.91,42.61,42.63,337903.0,38.365,38.4547,38.1858,38.2037,337903.0
2018-03-01 11:00:00,42.64,42.81,42.59,42.67,258977.0,38.2127,38.365,38.1679,38.2396,258977.0
2018-03-01 11:30:00,42.67,42.89,42.65,42.79,237063.0,38.2396,38.4367,38.2217,38.3471,237063.0
2018-03-01 12:00:00,42.8,42.81,42.53,42.57,287034.0,38.3561,38.365,38.1141,38.15,287034.0
2018-03-01 12:30:00,42.56,42.64,42.49,42.54,291331.0,38.141,38.2127,38.0783,38.1231,291331.0
2018-03-01 13:00:00,42.53,42.53,42.32,42.45,384873.0,38.1141,38.1141,37.9259,38.0424,384873.0
2018-03-01 13:30:00,42.45,42.51,42.22,42.23,474293.0,38.0424,38.0962,37.8363,37.8453,474293.0
2018-03-01 14:00:00,42.23,42.33,42.05,42.32,563918.0,37.8453,37.9349,37.684,37.9259,563918.0
2018-03-01 14:30:00,42.32,42.37,42.17,42.28,397322.0,37.9259,37.9707,37.7915,37.8901,397322.0
2018-03-01 15:00:00,42.29,42.54,42.19,42.41,436444.0,37.899,38.1231,37.8094,38.0066,436444.0
2018-03-01 15:30:00,42.41,42.46,42.19,42.27,1088973.0,38.0066,38.0514,37.8094,37.8811,1088973.0
2018-03-02 09:30:00,42.6,43.04,42.22,42.56,1167630.0,38.1768,38.5712,37.8363,38.141,1167630.0
2018-03-02 10:00:00,42.55,42.7,42.4,42.44,497549.0,38.132,38.2665,37.9976,38.0335,497549.0
2018-03-02 10:30:00,42.44,42.61,42.4,42.41,372276.0,38.0335,38.1858,37.9976,38.0066,372276.0
2018-03-02 11:00:00,42.4,42.66,42.33,42.65,343593.0,37.9976,38.2306,37.9349,38.2217,343593.0
2018-03-02 11:30:00,42.65,42.87,42.55,42.85,403857.0,38.2217,38.4188,38.132,38.4009,403857.0
2018-03-02 12:00:00,42.85,42.92,42.63,42.91,393080.0,38.4009,38.4636,38.2037,38.4547,393080.0
2018-03-02 12:30:00,42.91,42.99,42.77,42.95,213946.0,38.4547,38.5264,38.3292,38.4905,213946.0
2018-03-02 13:00:00,42.95,42.98,42.65,42.65,229619.0,38.4905,38.5174,38.2217,38.2217,229619.0
2018-03-02 13:30:00,42.65,42.79,42.58,42.74,215628.0,38.2217,38.3471,38.1589,38.3023,215628.0
2018-03-02 14:00:00,42.75,42.87,42.69,42.74,298839.0,38.3113,38.4188,38.2575,38.3023,298839.0
2018-03-02 14:30:00,42.74,42.89,42.69,42.78,262755.0,38.3023,38.4367,38.2575,38.3382,262755.0
2018-03-02 15:00:00,42.78,42.87,42.68,42.84,423195.0,38.3382,38.4188,38.2485,38.3919,423195.0
2018-03-02 15:30:00,42.83,43.06,42.82,42.95,1345588.0,38.383,38.5891,38.374,38.4905,1345588.0
2018-03-05 09:30:00,42.79,42.96,42.63,42.84,444678.0,38.3471,38.4995,38.2037,38.3919,444678.0
2018-03-05 10:00:00,42.84,42.99,42.62,42.75,491432.0,38.3919,38.5264,38.1948,38.3113,491432.0
2018-03-05 10:30:00,42.76,43.16,42.75,43.12,322261.0,38.3202,38.6787,38.3113,38.6429,322261.0
2018-03-05 11:00:00,43.12,43.31,43.05,43.23,248793.0,38.6429,38.8131,38.5801,38.7414,248793.0
2018-03-05 11:30:00,43.23,43.5,43.15,43.48,281152.0,38.7414,38.9834,38.6697,38.9655,281152.0
2018-03-05 12:00:00,43.48,43.55,43.2,43.24,294708.0,38.9655,39.0282,38.7145,38.7504,294708.0
2018-03-05 12:30:00,43.25,43.33,43.22,43.31,334626.0,38.7594,38.831,38.7325,38.8131,334626.0
2018-03-05 13:00:00,43.32,43.38,43.19,43.21,237448.0,38.8221,38.8759,38.7056,38.7235,237448.0
2018-03-05 13:30:00,43.21,43.22,43.09,43.14,200479.0,38.7235,38.7325,38.616,38.6608,200479.0
2018-03-05 14:00:00,43.14,43.18,42.98,43.06,216530.0,38.6608,38.6966,38.5174,38.5891,216530.0
2018-03-05 14:30:00,43.07,43.27,43.04,43.24,268192.0,38.598,38.7773,38.5712,38.7504,268192.0
2018-03-05 15:00:00,43.23,43.31,43.19,43.21,321148.0,38.7414,38.8131,38.7056,38.7235,321148.0
2018-03-05 15:30:00,43.21,43.29,43.17,43.19,669186.0,38.7235,38.7952,38.6877,38.7056,669186.0
2018-03-06 09:30:00,43.54,43.54,43.15,43.26,652641.0,39.0192,39.0192,38.6697,38.7683,652641.0
2018-03-06 10:00:00,43.27,43.31,43.09,43.25,402428.0,38.7773,38.8131,38.616,38.7594,402428.0
2018-03-06 10:30:00,43.26,43.31,43.06,43.09,303559.0,38.7683,38.8131,38.5891,38.616,303559.0
2018-03-06 11:00:00,43.09,43.19,42.98,42.99,284068.0,38.616,38.7056,38.5174,38.5264,284068.0
2018-03-06 11:30:00,43.0,43.15,42.96,43.15,206077.0,38.5353,38.6697,38.4995,38.6697,206077.0
2018-03-06 12:00:00,43.15,43.18,43.0,43.02,238220.0,38.6697,38.6966,38.5353,38.5532,238220.0
2018-03-06 12:30:00,43.02,43.19,43.02,43.16,201981.0,38.5532,38.7056,38.5532,38.6787,201981.0
2018-03-06 13:00:00,43.16,43.23,43.12,43.16,227704.0,38.6787,38.7414,38.6429,38.6787,227704.0
2018-03-06 13:30:00,43.16,43.22,43.06,43.09,230870.0,38.6787,38.7325,38.5891,38.616,230870.0
2018-03-06 14:00:00,43.1,43.14,43.01,43.08,292987.0,38.6249,38.6608,38.5443,38.607,292987.0
2018-03-06 14:30:00,43.09,43.19,43.08,43.09,302796.0,38.616,38.7056,38.607,38.616,302796.0
2018-03-06 15:00:00,43.08,43.1,43.01,43.06,310180.0,38.607,38.6249,38.5443,38.5891,310180.0
2018-03-06 15:30:00,43.06,43.14,43.04,43.14,781330.0,38.5891,38.6608,38.5712,38.6608,781330.0
2018-03-07 09:30:00,42.96,43.34,42.8,43.26,744054.0,38.4995,38.84,38.3561,38.7683,744054.0
2018-03-07 10:00:00,43.26,43.75,43.26,43.69,658387.0,38.7683,39.2074,38.7683,39.1537,658387.0
2018-03-07 10:30:00,43.69,43.86,43.63,43.76,446353.0,39.1537,39.306,39.0999,39.2164,446353.0
2018-03-07 11:00:00,43.76,43.82,43.59,43.67,341829.0,39.2164,39.2702,39.0641,39.1357,341829.0
2018-03-07 11:30:00,43.68,43.84,43.66,43.7,487183.0,39.1447,39.2881,39.1268,39.1626,487183.0
2018-03-07 12:00:00,43.7,43.75,43.52,43.71,516291.0,39.1626,39.2074,39.0013,39.1716,516291.0
2018-03-07 12:30:00,43.72,43.83,43.67,43.8,372510.0,39.1806,39.2791,39.1357,39.2522,372510.0
2018-03-07 13:00:00,43.8,43.8,43.62,43.72,376550.0,39.2522,39.2522,39.0909,39.1806,376550.0
2018-03-07 13:30:00,43.73,43.78,43.65,43.71,279671.0,39.1895,39.2343,39.1178,39.1716,279671.0
2018-03-07 14:00:00,43.71,43.86,43.64,43.79,370142.0,39.1716,39.306,39.1089,39.2433,370142.0
2018-03-07 14:30:00,43.79,43.86,43.71,43.75,251220.0,39.2433,39.306,39.1716,39.2074,251220.0
2018-03-07 15:00:00,43.76,43.94,43.75,43.93,376202.0,39.2164,39.3777,39.2074,39.3688,376202.0
2018-03-07 15:30:00,43.93,44.03,43.88,43.93,1034207.0,39.3688,39.4584,39.3239,39.3688,1034207.0
2018-03-08 09:30:00,44.16,44.24,43.8,44.08,1247926.0,39.5749,39.6466,39.2522,39.5032,1247926.0
2018-03-08 10:00:00,44.08,44.3,44.08,44.14,831195.0,39.5032,39.7003,39.5032,39.5569,831195.0
2018-03-08 10:30:00,44.13,44.15,43.61,43.64,586583.0,39.548,39.5659,39.082,39.1089,586583.0
2018-03-08 11:00:00,43.64,43.75,43.58,43.61,420419.0,39.1089,39.2074,39.0551,39.082,420419.0
2018-03-08 11:30:00,43.61,43.66,43.44,43.61,365415.0,39.082,39.1268,38.9296,39.082,365415.0
2018-03-08 12:00:00,43.61,43.69,43.47,43.64,541797.0,39.082,39.1537,38.9565,39.1089,541797.0
2018-03-08 12:30:00,43.64,43.75,43.55,43.72,258043.0,39.1089,39.2074,39.0282,39.1806,258043.0
2018-03-08 13:00:00,43.72,43.76,43.47,43.47,314053.0,39.1806,39.2164,38.9565,38.9565,314053.0
2018-03-08 13:30:00,43.48,43.57,43.45,43.48,243192.0,38.9655,39.0461,38.9386,38.9655,243192.0
2018-03-08 14:00:00,43.49,43.51,43.41,43.47,287838.0,38.9744,38.9924,38.9027,38.9565,287838.0
2018-03-08 14:30:00,43.46,43.67,43.41,43.67,329873.0,38.9476,39.1357,38.9027,39.1357,329873.0
2018-03-08 15:00:00,43.67,43.72,43.53,43.55,408884.0,39.1357,39.1806,39.0103,39.0282,408884.0
2018-03-08 15:30:00,43.55,43.68,43.49,43.68,1120835.0,39.0282,39.1447,38.9744,39.1447,1120835.0
2018-03-09 09:30:00,43.76,43.85,43.39,43.51,741018.0,39.2164,39.2971,38.8848,38.9924,741018.0
2018-03-09 10:00:00,43.52,43.66,43.34,43.5,521911.0,39.0013,39.1268,38.84,38.9834,521911.0
2018-03-09 10:30:00,43.49,43.73,43.48,43.49,439889.0,38.9744,39.1895,38.9655,38.9744,439889.0
2018-03-09 11:00:00,43.48,43.61,43.46,43.56,327914.0,38.9655,39.082,38.9476,39.0372,327914.0
2018-03-09 11:30:00,43.57,43.66,43.55,43.59,231808.0,39.0461,39.1268,39.0282,39.0641,231808.0
2018-03-09 12:00:00,43.59,43.7,43.59,43.62,305689.0,39.0641,39.1626,39.0641,39.0909,305689.0
2018-03-09 12:30:00,43.62,43.68,43.55,43.62,281238.0,39.0909,39.1447,39.0282,39.0909,281238.0
2018-03-09 13:00:00,43.62,43.79,43.62,43.74,254480.0,39.0909,39.2433,39.0909,39.1985,254480.0
2018-03-09 13:30:00,43.74,43.83,43.7,43.77,288113.0,39.1985,39.2791,39.1626,39.2254,288113.0
2018-03-09 14:00:00,43.77,43.85,43.75,43.8,222727.0,39.2254,39.2971,39.2074,39.2522,222727.0
2018-03-09 14:30:00,43.79,43.83,43.72,43.76,265546.0,39.2433,39.2791,39.1806,39.2164,265546.0
2018-03-09 15:00:00,43.76,43.82,43.74,43.82,343000.0,39.2164,39.2702,39.1985,39.2702,343000.0
2018-03-09 15:30:00,43.82,43.85,43.71,43.8,1059956.0,39.2702,39.2971,39.1716,39.2522,1059956.0
2018-03-12 09:30:00,44.01,44.04,43.78,43.95,815658.0,39.4404,39.4673,39.2343,39.3867,815658.0
2018-03-12 10:00:00,43.95,43.99,43.72,43.73,537363.0,39.3867,39.4225,39.1806,39.1895,537363.0
2018-03-12 10:30:00,43.73,43.73,43.43,43.48,642280.0,39.1895,39.1895,38.9207,38.9655,642280.0
2018-03-12 11:00:00,43.48,43.71,43.48,43.52,444823.0,38.9655,39.1716,38.9655,39.0013,444823.0
2018-03-12 11:30:00,43.53,43.69,43.51,43.68,420677.0,39.0103,39.1537,38.9924,39.1447,420677.0
2018-03-12 12:00:00,43.69,43.74,43.65,43.67,387710.0,39.1537,39.1985,39.1178,39.1357,387710.0
2018-03-12 12:30:00,43.67,43.8,43.62,43.8,334428.0,39.1357,39.2522,39.0909,39.2522,334428.0
2018-03-12 13:00:00,43.79,43.87,43.77,43.8,266909.0,39.2433,39.315,39.2254,39.2522,266909.0
2018-03-12 13:30:00,43.79,43.83,43.66,43.7,260711.0,39.2433,39.2791,39.1268,39.1626,260711.0
2018-03-12 14:00:00,43.7,43.87,43.7,43.83,458174.0,39.1626,39.315,39.1626,39.2791,458174.0
2018-03-12 14:30:00,43.84,43.88,43.77,43.8,273938.0,39.2881,39.3239,39.2254,39.2522,273938.0
2018-03-12 15:00:00,43.79,43.92,43.79,43.87,321055.0,39.2433,39.3598,39.2433,39.315,321055.0
2018-03-12 15:30:00,43.88,44.0,43.87,43.9,1154311.0,39.3239,39.4315,39.315,39.3419,1154311.0
2018-03-13 09:30:00,44.14,44.22,43.32,43.34,738167.0,39.5569,39.6286,38.8221,38.84,738167.0
2018-03-13 10:00:00,43.35,43.45,43.27,43.34,543925.0,38.849,38.9386,38.7773,38.84,543925.0
2018-03-13 10:30:00,43.34,43.34,43.07,43.1,500480.0,38.84,38.84,38.598,38.6249,500480.0
2018-03-13 11:00:00,43.11,43.12,42.75,42.78,1112105.0,38.6339,38.6429,38.3113,38.3382,1112105.0
2018-03-13 11:30:00,42.78,43.0,42.78,42.95,754809.0,38.3382,38.5353,38.3382,38.4905,754809.0
2018-03-13 12:00:00,42.95,42.96,42.68,42.8,662277.0,38.4905,38.4995,38.2485,38.3561,662277.0
2018-03-13 12:30:00,42.81,42.94,42.78,42.94,441231.0,38.365,38.4815,38.3382,38.4815,441231.0
2018-03-13 13:00:00,42.94,43.05,42.93,42.99,401437.0,38.4815,38.5801,38.4726,38.5264,401437.0
2018-03-13 13:30:00,43.0,43.05,42.89,42.93,290776.0,38.5353,38.5801,38.4367,38.4726,290776.0
2018-03-13 14:00:00,42.92,42.95,42.82,42.86,332786.0,38.4636,38.4905,38.374,38.4098,332786.0
2018-03-13 14:30:00,42.87,42.94,42.83,42.87,368476.0,38.4188,38.4815,38.383,38.4188,368476.0
2018-03-13 15:00:00,42.87,42.9,42.71,42.79,535941.0,38.4188,38.4457,38.2754,38.3471,535941.0
2018-03-13 15:30:00,42.79,42.85,42.75,42.82,1246068.0,38.3471,38.4009,38.3113,38.374,1246068.0
2018-03-14 09:30:00,42.97,42.99,42.65,42.81,776690.0,38.5084,38.5264,38.2217,38.365,776690.0
2018-03-14 10:00:00,42.82,42.94,42.65,42.86,603573.0,38.374,38.4815,38.2217,38.4098,603573.0
2018-03-14 10:30:00,42.85,42.89,42.76,42.88,553909.0,38.4009,38.4367,38.3202,38.4278,553909.0
2018-03-14 11:00:00,42.87,42.94,42.76,42.85,380878.0,38.4188,38.4815,38.3202,38.4009,380878.0
2018-03-14 11:30:00,42.86,42.89,42.69,42.81,444950.0,38.4098,38.4367,38.2575,38.365,444950.0
2018-03-14 12:00:00,42.82,42.92,42.72,42.89,379518.0,38.374,38.4636,38.2844,38.4367,379518.0
2018-03-14 12:30:00,42.9,43.02,42.88,42.98,330263.0,38.4457,38.5532,38.4278,38.5174,330263.0
2018-03-14 13:00:00,42.98,42.99,42.85,42.91,374241.0,38.5174,38.5264,38.4009,38.4547,374241.0
2018-03-14 13:30:00,42.92,43.14,42.92,43.06,296661.0,38.4636,38.6608,38.4636,38.5891,296661.0
2018-03-14 14:00:00,43.07,43.09,42.95,42.99,736473.0,38.598,38.616,38.4905,38.5264,736473.0
2018-03-14 14:30:00,42.98,43.05,42.77,42.87,565016.0,38.5174,38.5801,38.3292,38.4188,565016.0
2018-03-14 15:00:00,42.87,42.88,42.73,42.77,784121.0,38.4188,38.4278,38.2933,38.3292,784121.0
2018-03-14 15:30:00,42.77,42.89,42.76,42.83,1314637.0,38.3292,38.4367,38.3202,38.383,1314637.0
2018-03-15 09:30:00,42.82,42.83,42.16,42.29,907161.0,38.374,38.383,37.7825,37.899,907161.0
2018-03-15 10:00:00,42.3,42.47,42.26,42.41,637173.0,37.908,38.0603,37.8721,38.0066,637173.0
2018-03-15 10:30:00,42.42,42.47,42.28,42.43,543755.0,38.0155,38.0603,37.8901,38.0245,543755.0
2018-03-15 11:00:00,42.44,42.72,42.43,42.69,349207.0,38.0335,38.2844,38.0245,38.2575,349207.0
2018-03-15 11:30:00,42.68,42.75,42.62,42.69,254053.0,38.2485,38.3113,38.1948,38.2575,254053.0
2018-03-15 12:00:00,42.69,42.71,42.59,42.6,215020.0,38.2575,38.2754,38.1679,38.1768,215020.0
2018-03-15 12:30:00,42.61,42.72,42.55,42.68,205209.0,38.1858,38.2844,38.132,38.2485,205209.0
2018-03-15 13:00:00,42.67,42.72,42.51,42.6,248062.0,38.2396,38.2844,38.0962,38.1768,248062.0
2018-03-15 13:30:00,42.6,42.61,42.49,42.51,235697.0,38.1768,38.1858,38.0783,38.0962,235697.0
2018-03-15 14:00:00,42.51,42.63,42.48,42.54,231144.0,38.0962,38.2037,38.0693,38.1231,231144.0
2018-03-15 14:30:00,42.54,42.71,42.54,42.7,256321.0,38.1231,38.2754,38.1231,38.2665,256321.0
2018-03-15 15:00:00,42.69,42.76,42.69,42.73,370975.0,38.2575,38.3202,38.2575,38.2933,370975.0
2018-03-15 15:30:00,42.73,42.74,42.59,42.59,1007554.0,38.2933,38.3023,38.1679,38.1679,1007554.0
2018-03-16 09:30:00,42.62,42.74,42.45,42.62,1338878.0,38.1948,38.3023,38.0424,38.1948,1338878.0
2018-03-16 10:00:00,42.62,42.67,42.38,42.64,388147.0,38.1948,38.2396,37.9797,38.2127,388147.0
2018-03-16 10:30:00,42.65,42.74,42.62,42.71,294787.0,38.2217,38.3023,38.1948,38.2754,294787.0
2018-03-16 11:00:00,42.7,42.72,42.54,42.62,173044.0,38.2665,38.2844,38.1231,38.1948,173044.0
2018-03-16 11:30:00,42.62,42.67,42.48,42.5,176943.0,38.1948,38.2396,38.0693,38.0872,176943.0
2018-03-16 12:00:00,42.5,42.56,42.48,42.55,126045.0,38.0872,38.141,38.0693,38.132,126045.0
2018-03-16 12:30:00,42.54,42.58,42.47,42.56,184048.0,38.1231,38.1589,38.0603,38.141,184048.0
2018-03-16 13:00:00,42.56,42.61,42.51,42.52,145794.0,38.141,38.1858,38.0962,38.1052,145794.0
2018-03-16 13:30:00,42.52,42.55,42.41,42.42,198768.0,38.1052,38.132,38.0066,38.0155,198768.0
2018-03-16 14:00:00,42.42,42.47,42.39,42.44,184565.0,38.0155,38.0603,37.9886,38.0335,184565.0
2018-03-16 14:30:00,42.44,42.55,42.43,42.47,215334.0,38.0335,38.132,38.0245,38.0603,215334.0
2018-03-16 15:00:00,42.47,42.49,42.42,42.43,277326.0,38.0603,38.0783,38.0155,38.0245,277326.0
2018-03-16 15:30:00,42.43,42.61,42.39,42.46,1672759.0,38.0245,38.1858,37.9886,38.0514,1672759.0
2018-03-19 09:30:00,42.23,42.55,41.93,42.52,640454.0,37.8453,38.132,37.5764,38.1052,640454.0
2018-03-19 10:00:00,42.52,42.76,42.49,42.66,442340.0,38.1052,38.3202,38.0783,38.2306,442340.0
2018-03-19 10:30:00,42.66,42.67,42.23,42.27,445305.0,38.2306,38.2396,37.8453,37.8811,445305.0
2018-03-19 11:00:00,42.27,42.34,42.14,42.25,302255.0,37.8811,37.9438,37.7646,37.8632,302255.0
2018-03-19 11:30:00,42.25,42.26,41.86,41.89,517443.0,37.8632,37.8721,37.5137,37.5406,517443.0
2018-03-19 12:00:00,41.88,42.04,41.86,42.03,367419.0,37.5316,37.675,37.5137,37.666,367419.0
2018-03-19 12:30:00,42.03,42.06,41.81,41.92,364872.0,37.666,37.6929,37.4689,37.5674,364872.0
2018-03-19 13:00:00,41.91,41.94,41.72,41.8,367587.0,37.5585,37.5854,37.3882,37.4599,367587.0
2018-03-19 13:30:00,41.8,41.98,41.8,41.92,318233.0,37.4599,37.6212,37.4599,37.5674,318233.0
2018-03-19 14:00:00,41.92,42.03,41.87,41.92,429116.0,37.5674,37.666,37.5226,37.5674,429116.0
2018-03-19 14:30:00,41.91,41.98,41.74,41.94,356990.0,37.5585,37.6212,37.4061,37.5854,356990.0
2018-03-19 15:00:00,41.93,42.05,41.88,41.97,391088.0,37.5764,37.684,37.5316,37.6123,391088.0
2018-03-19 15:30:00,41.97,42.13,41.91,42.09,1102316.0,37.6123,37.7556,37.5585,37.7198,1102316.0
2018-03-20 09:30:00,42.08,42.19,41.87,42.01,876414.0,37.7108,37.8094,37.5226,37.6481,876414.0
2018-03-20 10:00:00,42.01,42.03,41.71,41.91,474906.0,37.6481,37.666,37.3793,37.5585,474906.0
2018-03-20 10:30:00,41.91,42.02,41.87,41.91,569560.0,37.5585,37.6571,37.5226,37.5585,569560.0
2018-03-20 11:00:00,41.91,41.96,41.78,41.82,507869.0,37.5585,37.6033,37.442,37.4778,507869.0
2018-03-20 11:30:00,41.82,41.88,41.72,41.78,315538.0,37.4778,37.5316,37.3882,37.442,315538.0
2018-03-20 12:00:00,41.77,42.0,41.71,41.98,281868.0,37.433,37.6391,37.3793,37.6212,281868.0
2018-03-20 12:30:00,41.98,42.03,41.89,41.93,247064.0,37.6212,37.666,37.5406,37.5764,247064.0
2018-03-20 13:00:00,41.93,41.96,41.78,41.79,266542.0,37.5764,37.6033,37.442,37.4509,266542.0
2018-03-20 13:30:00,41.78,41.9,41.74,41.84,271412.0,37.442,37.5495,37.4061,37.4958,271412.0
2018-03-20 14:00:00,41.84,42.0,41.82,41.99,376666.0,37.4958,37.6391,37.4778,37.6302,376666.0
2018-03-20 14:30:00,41.99,42.13,41.98,42.07,548240.0,37.6302,37.7556,37.6212,37.7019,548240.0
2018-03-20 15:00:00,42.07,42.14,42.04,42.09,368295.0,37.7019,37.7646,37.675,37.7198,368295.0
2018-03-20 15:30:00,42.09,42.12,41.93,41.97,1067213.0,37.7198,37.7467,37.5764,37.6123,1067213.0
2018-03-21 09:30:00,41.87,41.98,41.76,41.87,414953.0,37.5226,37.6212,37.4241,37.5226,414953.0
2018-03-21 10:00:00,41.87,42.0,41.79,41.81,301522.0,37.5226,37.6391,37.4509,37.4689,301522.0
2018-03-21 10:30:00,41.81,41.94,41.74,41.91,455324.0,37.4689,37.5854,37.4061,37.5585,455324.0
2018-03-21 11:00:00,41.9,41.96,41.78,41.93,317367.0,37.5495,37.6033,37.442,37.5764,317367.0
2018-03-21 11:30:00,41.93,42.09,41.91,42.04,260738.0,37.5764,37.7198,37.5585,37.675,260738.0
2018-03-21 12:00:00,42.04,42.07,41.98,42.01,201556.0,37.675,37.7019,37.6212,37.6481,201556.0
2018-03-21 12:30:00,42.01,42.04,41.93,41.99,210174.0,37.6481,37.675,37.5764,37.6302,210174.0
2018-03-21 13:00:00,41.99,41.99,41.91,41.96,163605.0,37.6302,37.6302,37.5585,37.6033,163605.0
2018-03-21 13:30:00,41.96,41.96,41.79,41.9,245013.0,37.6033,37.6033,37.4509,37.5495,245013.0
2018-03-21 14:00:00,41.91,42.13,41.74,41.8,598332.0,37.5585,37.7556,37.4061,37.4599,598332.0
2018-03-21 14:30:00,41.8,41.84,41.47,41.67,576665.0,37.4599,37.4958,37.1642,37.3434,576665.0
2018-03-21 15:00:00,41.67,41.91,41.67,41.74,567058.0,37.3434,37.5585,37.3434,37.4061,567058.0
2018-03-21 15:30:00,41.74,41.82,41.66,41.66,910954.0,37.4061,37.4778,37.3344,37.3344,910954.0
2018-03-22 09:30:00,41.24,41.55,41.15,41.36,629752.0,36.9581,37.2359,36.8774,37.0656,629752.0
2018-03-22 10:00:00,41.36,41.52,41.31,41.49,469090.0,37.0656,37.209,37.0208,37.1821,469090.0
2018-03-22 10:30:00,41.49,41.5,41.13,41.22,793143.0,37.1821,37.1911,36.8595,36.9401,793143.0
2018-03-22 11:00:00,41.22,41.29,41.02,41.08,558179.0,36.9401,37.0029,36.7609,36.8147,558179.0
2018-03-22 11:30:00,41.09,41.1,40.83,40.85,516750.0,36.8236,36.8326,36.5906,36.6085,516750.0
2018-03-22 12:00:00,40.85,41.09,40.76,41.05,490154.0,36.6085,36.8236,36.5279,36.7878,490154.0
2018-03-22 12:30:00,41.05,41.13,40.94,40.97,480743.0,36.7878,36.8595,36.6892,36.7161,480743.0
2018-03-22 13:00:00,40.96,41.08,40.83,41.06,454850.0,36.7071,36.8147,36.5906,36.7967,454850.0
2018-03-22 13:30:00,41.07,41.18,41.05,41.16,404429.0,36.8057,36.9043,36.7878,36.8864,404429.0
2018-03-22 14:00:00,41.16,41.18,41.02,41.04,293092.0,36.8864,36.9043,36.7609,36.7788,293092.0
2018-03-22 14:30:00,41.03,41.08,40.89,40.92,644743.0,36.7699,36.8147,36.6444,36.6713,644743.0
2018-03-22 15:00:00,40.93,41.04,40.87,40.91,561346.0,36.6802,36.7788,36.6265,36.6623,561346.0
2018-03-22 15:30:00,40.91,40.93,40.56,40.59,1537397.0,36.6623,36.6802,36.3487,36.3755,1537397.0
2018-03-23 09:30:00,40.57,40.86,40.43,40.52,510643.0,36.3576,36.6175,36.2322,36.3128,510643.0
2018-03-23 10:00:00,40.53,40.72,40.52,40.65,473737.0,36.3218,36.492,36.3128,36.4293,473737.0
2018-03-23 10:30:00,40.65,40.94,40.61,40.88,583961.0,36.4293,36.6892,36.3935,36.6354,583961.0
2018-03-23 11:00:00,40.88,40.9,40.57,40.59,314241.0,36.6354,36.6534,36.3576,36.3755,314241.0
2018-03-23 11:30:00,40.59,40.62,40.27,40.27,386138.0,36.3755,36.4024,36.0888,36.0888,386138.0
2018-03-23 12:00:00,40.27,40.46,40.26,40.46,323931.0,36.0888,36.259,36.0798,36.259,323931.0
2018-03-23 12:30:00,40.47,40.51,40.26,40.3,277633.0,36.268,36.3038,36.0798,36.1157,277633.0
2018-03-23 13:00:00,40.29,40.49,40.24,40.42,284479.0,36.1067,36.2859,36.0619,36.2232,284479.0
2018-03-23 13:30:00,40.42,40.59,40.31,40.51,244211.0,36.2232,36.3755,36.1246,36.3038,244211.0
2018-03-23 14:00:00,40.51,40.56,40.19,40.25,361021.0,36.3038,36.3487,36.0171,36.0708,361021.0
2018-03-23 14:30:00,40.24,40.35,39.96,40.01,541944.0,36.0619,36.1605,35.811,35.8558,541944.0
2018-03-23 15:00:00,40.01,40.12,39.88,40.01,907502.0,35.8558,35.9543,35.7393,35.8558,907502.0
2018-03-23 15:30:00,40.01,40.02,39.7,39.71,1941892.0,35.8558,35.8647,35.578,35.5869,1941892.0
2018-03-26 09:30:00,40.3,40.48,40.1,40.13,698350.0,36.1157,36.277,35.9364,35.9633,698350.0
2018-03-26 10:00:00,40.12,40.2,39.99,40.04,427413.0,35.9543,36.026,35.8378,35.8827,427413.0
2018-03-26 10:30:00,40.04,40.11,39.85,39.89,341538.0,35.8827,35.9454,35.7124,35.7482,341538.0
2018-03-26 11:00:00,39.89,39.89,39.58,39.74,425327.0,35.7482,35.7482,35.4704,35.6138,425327.0
2018-03-26 11:30:00,39.74,39.97,39.7,39.87,320359.0,35.6138,35.8199,35.578,35.7303,320359.0
2018-03-26 12:00:00,39.86,40.11,39.8,40.08,541439.0,35.7213,35.9454,35.6676,35.9185,541439.0
2018-03-26 12:30:00,40.09,40.22,40.06,40.07,217064.0,35.9275,36.044,35.9006,35.9095,217064.0
2018-03-26 13:00:00,40.06,40.24,40.05,40.15,264133.0,35.9006,36.0619,35.8916,35.9812,264133.0
2018-03-26 13:30:00,40.15,40.18,40.04,40.08,308686.0,35.9812,36.0081,35.8827,35.9185,308686.0
2018-03-26 14:00:00,40.08,40.5,40.07,40.48,695412.0,35.9185,36.2949,35.9095,36.277,695412.0
2018-03-26 14:30:00,40.49,40.64,40.47,40.48,546151.0,36.2859,36.4204,36.268,36.277,546151.0
2018-03-26 15:00:00,40.5,40.7,40.47,40.7,383713.0,36.2949,36.4741,36.268,36.4741,383713.0
2018-03-26 15:30:00,40.7,41.06,40.69,41.01,1434446.0,36.4741,36.7967,36.4652,36.7519,1434446.0
2018-03-27 09:30:00,41.15,41.17,40.55,40.72,466005.0,36.8774,36.8953,36.3397,36.492,466005.0
2018-03-27 10:00:00,40.72,41.01,40.69,40.95,433843.0,36.492,36.7519,36.4652,36.6982,433843.0
2018-03-27 10:30:00,40.95,41.13,40.77,40.8,444678.0,36.6982,36.8595,36.5369,36.5637,444678.0
2018-03-27 11:00:00,40.79,40.87,40.72,40.85,211772.0,36.5548,36.6265,36.492,36.6085,211772.0
2018-03-27 11:30:00,40.86,41.11,40.85,41.09,318778.0,36.6175,36.8416,36.6085,36.8236,318778.0
2018-03-27 12:00:00,41.09,41.09,40.94,40.96,534284.0,36.8236,36.8236,36.6892,36.7071,534284.0
2018-03-27 12:30:00,40.96,41.06,40.73,41.0,714277.0,36.7071,36.7967,36.501,36.743,714277.0
2018-03-27 13:00:00,41.01,41.14,40.96,41.01,667677.0,36.7519,36.8684,36.7071,36.7519,667677.0
2018-03-27 13:30:00,41.01,41.03,40.74,40.8,904796.0,36.7519,36.7699,36.51,36.5637,904796.0
2018-03-27 14:00:00,40.79,40.81,40.49,40.49,479384.0,36.5548,36.5727,36.2859,36.2859,479384.0
2018-03-27 14:30:00,40.49,40.72,40.47,40.59,643567.0,36.2859,36.492,36.268,36.3755,643567.0
2018-03-27 15:00:00,40.58,40.61,40.29,40.32,1263675.0,36.3666,36.3935,36.1067,36.1336,1263675.0
2018-03-27 15:30:00,40.32,40.34,39.98,40.22,1960160.0,36.1336,36.1515,35.8289,36.044,1960160.0
2018-03-28 09:30:00,40.13,40.23,39.64,40.23,1113620.0,35.9633,36.0529,35.5242,36.0529,1113620.0
2018-03-28 10:00:00,40.23,40.44,39.99,40.13,923228.0,36.0529,36.2411,35.8378,35.9633,923228.0
2018-03-28 10:30:00,40.14,40.31,39.97,40.29,597335.0,35.9723,36.1246,35.8199,36.1067,597335.0
2018-03-28 11:00:00,40.28,40.48,40.22,40.29,660792.0,36.0977,36.277,36.044,36.1067,660792.0
2018-03-28 11:30:00,40.3,40.57,40.17,40.43,588106.0,36.1157,36.3576,35.9992,36.2322,588106.0
2018-03-28 12:00:00,40.43,40.82,40.31,40.65,473536.0,36.2322,36.5817,36.1246,36.4293,473536.0
2018-03-28 12:30:00,40.65,40.79,40.44,40.47,448027.0,36.4293,36.5548,36.2411,36.268,448027.0
2018-03-28 13:00:00,40.47,40.8,40.35,40.71,564254.0,36.268,36.5637,36.1605,36.4831,564254.0
2018-03-28 13:30:00,40.72,40.76,40.45,40.47,1491926.0,36.492,36.5279,36.2501,36.268,1491926.0
2018-03-28 14:00:00,40.47,40.56,40.3,40.32,493000.0,36.268,36.3487,36.1157,36.1336,493000.0
2018-03-28 14:30:00,40.33,40.5,40.2,40.25,682509.0,36.1425,36.2949,36.026,36.0708,682509.0
2018-03-28 15:00:00,40.25,40.38,40.1,40.35,624749.0,36.0708,36.1873,35.9364,36.1605,624749.0
2018-03-28 15:30:00,40.34,40.37,40.09,40.12,2701811.0,36.1515,36.1784,35.9275,35.9543,2701811.0
2018-03-29 09:30:00,40.44,40.55,39.99,40.12,725124.0,36.2411,36.3397,35.8378,35.9543,725124.0
2018-03-29 10:00:00,40.11,40.18,40.01,40.08,745905.0,35.9454,36.0081,35.8558,35.9185,745905.0
2018-03-29 10:30:00,40.09,40.45,40.03,40.45,980477.0,35.9275,36.2501,35.8737,36.2501,980477.0
2018-03-29 11:00:00,40.45,40.55,40.31,40.34,529767.0,36.2501,36.3397,36.1246,36.1515,529767.0
2018-03-29 11:30:00,40.34,40.43,40.21,40.35,634918.0,36.1515,36.2322,36.035,36.1605,634918.0
2018-03-29 12:00:00,40.35,40.47,40.19,40.46,727109.0,36.1605,36.268,36.0171,36.259,727109.0
2018-03-29 12:30:00,40.47,40.61,40.4,40.52,583126.0,36.268,36.3935,36.2053,36.3128,583126.0
2018-03-29 13:00:00,40.52,40.54,40.35,40.45,434293.0,36.3128,36.3307,36.1605,36.2501,434293.0
2018-03-29 13:30:00,40.45,40.68,40.41,40.63,466480.0,36.2501,36.4562,36.2142,36.4114,466480.0
2018-03-29 14:00:00,40.64,40.64,40.44,40.48,846812.0,36.4204,36.4204,36.2411,36.277,846812.0
2018-03-29 14:30:00,40.48,40.69,40.46,40.57,1074288.0,36.277,36.4652,36.259,36.3576,1074288.0
2018-03-29 15:00:00,40.58,40.83,40.46,40.54,891555.0,36.3666,36.5906,36.259,36.3307,891555.0
2018-03-29 15:30:00,40.54,40.55,40.24,40.24,1881001.0,36.3307,36.3397,36.0619,36.0619,1881001.0
2018-04-02 09:30:00,40.04,40.34,39.83,39.88,481992.0,35.8827,36.1515,35.6945,35.7393,481992.0
2018-04-02 10:00:00,39.89,39.93,39.61,39.63,468533.0,35.7482,35.7841,35.4973,35.5152,468533.0
2018-04-02 10:30:00,39.63,39.72,39.45,39.47,383195.0,35.5152,35.5959,35.3539,35.3718,383195.0
2018-04-02 11:00:00,39.48,39.48,39.31,39.47,314104.0,35.3808,35.3808,35.2284,35.3718,314104.0
2018-04-02 11:30:00,39.47,39.48,39.09,39.25,414748.0,35.3718,35.3808,35.0313,35.1747,414748.0
2018-04-02 12:00:00,39.25,39.43,39.22,39.39,319038.0,35.1747,35.336,35.1478,35.3001,319038.0
2018-04-02 12:30:00,39.39,39.57,39.36,39.4,258922.0,35.3001,35.4615,35.2733,35.3091,258922.0
2018-04-02 13:00:00,39.41,39.45,39.16,39.18,274331.0,35.3181,35.3539,35.094,35.1119,274331.0
2018-04-02 13:30:00,39.18,39.33,39.08,39.08,337324.0,35.1119,35.2464,35.0223,35.0223,337324.0
2018-04-02 14:00:00,39.07,39.22,38.9,39.12,505917.0,35.0134,35.1478,34.861,35.0582,505917.0
2018-04-02 14:30:00,39.12,39.22,38.97,39.16,394432.0,35.0582,35.1478,34.9237,35.094,394432.0
2018-04-02 15:00:00,39.15,39.41,39.09,39.21,576323.0,35.0851,35.3181,35.0313,35.1388,576323.0
2018-04-02 15:30:00,39.22,39.49,39.09,39.35,960232.0,35.1478,35.3898,35.0313,35.2643,960232.0
2018-04-03 09:30:00,39.47,39.78,39.33,39.54,570437.0,35.3718,35.6496,35.2464,35.4346,570437.0
2018-04-03 10:00:00,39.55,39.56,39.22,39.37,477364.0,35.4435,35.4525,35.1478,35.2822,477364.0
2018-04-03 10:30:00,39.37,39.73,39.37,39.69,392504.0,35.2822,35.6048,35.2822,35.569,392504.0
2018-04-03 11:00:00,39.69,39.88,39.58,39.67,456072.0,35.569,35.7393,35.4704,35.5511,456072.0
2018-04-03 11:30:00,39.67,39.7,39.37,39.4,729192.0,35.5511,35.578,35.2822,35.3091,729192.0
2018-04-03 12:00:00,39.4,39.55,39.32,39.33,654620.0,35.3091,35.4435,35.2374,35.2464,654620.0
2018-04-03 12:30:00,39.33,39.5,39.29,39.34,298737.0,35.2464,35.3987,35.2105,35.2553,298737.0
2018-04-03 13:00:00,39.35,39.56,39.27,39.55,610703.0,35.2643,35.4525,35.1926,35.4435,610703.0
2018-04-03 13:30:00,39.55,39.6,39.36,39.58,415832.0,35.4435,35.4883,35.2733,35.4704,415832.0
2018-04-03 14:00:00,39.58,39.6,39.38,39.43,465590.0,35.4704,35.4883,35.2912,35.336,465590.0
2018-04-03 14:30:00,39.43,39.66,39.24,39.6,438505.0,35.336,35.5421,35.1657,35.4883,438505.0
2018-04-03 15:00:00,39.59,39.9,39.55,39.8,694188.0,35.4794,35.7572,35.4435,35.6676,694188.0
2018-04-03 15:30:00,39.81,39.83,39.56,39.62,1243727.0,35.6765,35.6945,35.4525,35.5063,1243727.0
2018-04-04 09:30:00,39.1,39.22,39.0,39.19,1337479.0,35.0403,35.1478,34.9506,35.1209,1337479.0
2018-04-04 10:00:00,39.18,39.39,39.06,39.16,960839.0,35.1119,35.3001,35.0044,35.094,960839.0
2018-04-04 10:30:00,39.16,39.36,39.01,39.27,657642.0,35.094,35.2733,34.9596,35.1926,657642.0
2018-04-04 11:00:00,39.26,39.42,39.14,39.28,723649.0,35.1836,35.327,35.0761,35.2016,723649.0
2018-04-04 11:30:00,39.27,39.47,39.26,39.47,799281.0,35.1926,35.3718,35.1836,35.3718,799281.0
2018-04-04 12:00:00,39.46,39.63,39.35,39.6,379771.0,35.3629,35.5152,35.2643,35.4883,379771.0
2018-04-04 12:30:00,39.6,39.67,39.52,39.52,237938.0,35.4883,35.5511,35.4166,35.4166,237938.0
2018-04-04 13:00:00,39.52,39.54,39.28,39.42,288317.0,35.4166,35.4346,35.2016,35.327,288317.0
2018-04-04 13:30:00,39.42,39.51,39.34,39.44,205615.0,35.327,35.4077,35.2553,35.3449,205615.0
2018-04-04 14:00:00,39.45,39.73,39.42,39.69,496716.0,35.3539,35.6048,35.327,35.569,496716.0
2018-04-04 14:30:00,39.7,39.76,39.57,39.7,336603.0,35.578,35.6317,35.4615,35.578,336603.0
2018-04-04 15:00:00,39.69,39.91,39.68,39.9,481490.0,35.569,35.7661,35.56,35.7572,481490.0
2018-04-04 15:30:00,39.9,39.91,39.79,39.8,1070797.0,35.7572,35.7661,35.6586,35.6676,1070797.0
2018-04-05 09:30:00,40.11,40.31,40.02,40.26,601907.0,35.9454,36.1246,35.8647,36.0798,601907.0
2018-04-05 10:00:00,40.26,40.26,39.84,39.89,393156.0,36.0798,36.0798,35.7034,35.7482,393156.0
2018-04-05 10:30:00,39.89,39.96,39.83,39.86,239873.0,35.7482,35.811,35.6945,35.7213,239873.0
2018-04-05 11:00:00,39.87,40.05,39.87,40.0,259004.0,35.7303,35.8916,35.7303,35.8468,259004.0
2018-04-05 11:30:00,39.99,40.06,39.92,40.01,218187.0,35.8378,35.9006,35.7751,35.8558,218187.0
2018-04-05 12:00:00,40.01,40.04,39.84,39.9,251518.0,35.8558,35.8827,35.7034,35.7572,251518.0
2018-04-05 12:30:00,39.91,39.95,39.84,39.92,162484.0,35.7661,35.802,35.7034,35.7751,162484.0
2018-04-05 13:00:00,39.92,39.96,39.71,39.78,217913.0,35.7751,35.811,35.5869,35.6496,217913.0
2018-04-05 13:30:00,39.77,39.81,39.61,39.75,261064.0,35.6407,35.6765,35.4973,35.6228,261064.0
2018-04-05 14:00:00,39.75,39.89,39.73,39.84,239817.0,35.6228,35.7482,35.6048,35.7034,239817.0
2018-04-05 14:30:00,39.84,40.0,39.83,40.0,227892.0,35.7034,35.8468,35.6945,35.8468,227892.0
2018-04-05 15:00:00,40.01,40.11,39.98,40.06,271561.0,35.8558,35.9454,35.8289,35.9006,271561.0
2018-04-05 15:30:00,40.06,40.15,39.92,40.03,840687.0,35.9006,35.9812,35.7751,35.8737,840687.0
2018-04-06 09:30:00,39.66,39.94,39.57,39.76,458676.0,35.5421,35.793,35.4615,35.6317,458676.0
2018-04-06 10:00:00,39.76,39.81,39.57,39.62,248170.0,35.6317,35.6765,35.4615,35.5063,248170.0
2018-04-06 10:30:00,39.62,39.66,39.42,39.48,190767.0,35.5063,35.5421,35.327,35.3808,190767.0
2018-04-06 11:00:00,39.48,39.5,39.32,39.48,184142.0,35.3808,35.3987,35.2374,35.3808,184142.0
2018-04-06 11:30:00,39.48,39.67,39.45,39.63,223388.0,35.3808,35.5511,35.3539,35.5152,223388.0
2018-04-06 12:00:00,39.62,39.63,39.47,39.49,219730.0,35.5063,35.5152,35.3718,35.3898,219730.0
2018-04-06 12:30:00,39.49,39.65,39.46,39.63,193591.0,35.3898,35.5331,35.3629,35.5152,193591.0
2018-04-06 13:00:00,39.62,39.62,39.43,39.56,202551.0,35.5063,35.5063,35.336,35.4525,202551.0
2018-04-06 13:30:00,39.55,39.59,39.19,39.2,257833.0,35.4435,35.4794,35.1209,35.1299,257833.0
2018-04-06 14:00:00,39.19,39.27,39.08,39.12,269586.0,35.1209,35.1926,35.0223,35.0582,269586.0
2018-04-06 14:30:00,39.11,39.21,39.01,39.07,351847.0,35.0492,35.1388,34.9596,35.0134,351847.0
2018-04-06 15:00:00,39.07,39.23,39.0,39.09,366216.0,35.0134,35.1568,34.9506,35.0313,366216.0
2018-04-06 15:30:00,39.09,39.27,39.07,39.09,853550.0,35.0313,35.1926,35.0134,35.0313,853550.0
2018-04-09 09:30:00,39.21,39.33,38.96,39.29,591179.0,35.1388,35.2464,34.9148,35.2105,591179.0
2018-04-09 10:00:00,39.28,39.37,39.23,39.3,311455.0,35.2016,35.2822,35.1568,35.2195,311455.0
2018-04-09 10:30:00,39.3,39.38,39.26,39.34,337314.0,35.2195,35.2912,35.1836,35.2553,337314.0
2018-04-09 11:00:00,39.34,39.41,39.25,39.38,229816.0,35.2553,35.3181,35.1747,35.2912,229816.0
2018-04-09 11:30:00,39.39,39.55,39.38,39.52,264148.0,35.3001,35.4435,35.2912,35.4166,264148.0
2018-04-09 12:00:00,39.52,39.53,39.38,39.4,416418.0,35.4166,35.4256,35.2912,35.3091,416418.0
2018-04-09 12:30:00,39.39,39.44,39.33,39.36,253043.0,35.3001,35.3449,35.2464,35.2733,253043.0
2018-04-09 13:00:00,39.36,39.48,39.35,39.42,209205.0,35.2733,35.3808,35.2643,35.327,209205.0
2018-04-09 13:30:00,39.42,39.47,39.35,39.41,182156.0,35.327,35.3718,35.2643,35.3181,182156.0
2018-04-09 14:00:00,39.42,39.44,39.23,39.28,268022.0,35.327,35.3449,35.1568,35.2016,268022.0
2018-04-09 14:30:00,39.28,39.35,39.14,39.22,303796.0,35.2016,35.2643,35.0761,35.1478,303796.0
2018-04-09 15:00:00,39.21,39.22,38.93,39.03,466257.0,35.1388,35.1478,34.8879,34.9775,466257.0
2018-04-09 15:30:00,39.03,39.09,38.82,38.88,1050719.0,34.9775,35.0313,34.7893,34.8431,1050719.0
2018-04-10 09:30:00,39.3,39.41,39.14,39.23,582723.0,35.2195,35.3181,35.0761,35.1568,582723.0
2018-04-10 10:00:00,39.23,39.48,39.16,39.45,449529.0,35.1568,35.3808,35.094,35.3539,449529.0
2018-04-10 10:30:00,39.45,39.67,39.45,39.56,424197.0,35.3539,35.5511,35.3539,35.4525,424197.0
2018-04-10 11:00:00,39.56,39.67,39.5,39.58,404572.0,35.4525,35.5511,35.3987,35.4704,404572.0
2018-04-10 11:30:00,39.58,39.73,39.47,39.61,358477.0,35.4704,35.6048,35.3718,35.4973,358477.0
2018-04-10 12:00:00,39.61,39.66,39.36,39.49,296523.0,35.4973,35.5421,35.2733,35.3898,296523.0
2018-04-10 12:30:00,39.49,39.65,39.48,39.61,283912.0,35.3898,35.5331,35.3808,35.4973,283912.0
2018-04-10 13:00:00,39.61,39.69,39.41,39.56,413511.0,35.4973,35.569,35.3181,35.4525,413511.0
2018-04-10 13:30:00,39.55,39.67,39.49,39.66,223048.0,35.4435,35.5511,35.3898,35.5421,223048.0
2018-04-10 14:00:00,39.67,39.68,39.52,39.54,289152.0,35.5511,35.56,35.4166,35.4346,289152.0
2018-04-10 14:30:00,39.54,39.65,39.44,39.64,305697.0,35.4346,35.5331,35.3449,35.5242,305697.0
2018-04-10 15:00:00,39.65,39.82,39.6,39.69,474808.0,35.5331,35.6855,35.4883,35.569,474808.0
2018-04-10 15:30:00,39.69,39.72,39.55,39.59,936173.0,35.569,35.5959,35.4435,35.4794,936173.0
2018-04-11 09:30:00,40.33,40.86,40.21,40.85,1196502.0,36.1425,36.6175,36.035,36.6085,1196502.0
2018-04-11 10:00:00,40.85,41.05,40.8,41.01,1070827.0,36.6085,36.7878,36.5637,36.7519,1070827.0
2018-04-11 10:30:00,41.01,41.09,40.43,40.53,1336255.0,36.7519,36.8236,36.2322,36.3218,1336255.0
2018-04-11 11:00:00,40.52,40.6,40.41,40.52,400500.0,36.3128,36.3845,36.2142,36.3128,400500.0
2018-04-11 11:30:00,40.53,40.66,40.43,40.59,421182.0,36.3218,36.4383,36.2322,36.3755,421182.0
2018-04-11 12:00:00,40.58,40.8,40.58,40.8,464714.0,36.3666,36.5637,36.3666,36.5637,464714.0
2018-04-11 12:30:00,40.8,40.82,40.61,40.72,428852.0,36.5637,36.5817,36.3935,36.492,428852.0
2018-04-11 13:00:00,40.72,40.75,40.6,40.71,262433.0,36.492,36.5189,36.3845,36.4831,262433.0
2018-04-11 13:30:00,40.71,40.71,40.56,40.68,247512.0,36.4831,36.4831,36.3487,36.4562,247512.0
2018-04-11 14:00:00,40.69,40.77,40.59,40.59,437778.0,36.4652,36.5369,36.3755,36.3755,437778.0
2018-04-11 14:30:00,40.59,40.65,40.44,40.49,353800.0,36.3755,36.4293,36.2411,36.2859,353800.0
2018-04-11 15:00:00,40.5,40.54,40.29,40.33,571446.0,36.2949,36.3307,36.1067,36.1425,571446.0
2018-04-11 15:30:00,40.32,40.4,39.51,39.83,3976397.0,36.1336,36.2053,35.4077,35.6945,3976397.0
2018-04-12 09:30:00,40.27,40.89,40.26,40.56,1897806.0,36.0888,36.6444,36.0798,36.3487,1897806.0
2018-04-12 10:00:00,40.56,40.66,40.45,40.5,509594.0,36.3487,36.4383,36.2501,36.2949,509594.0
2018-04-12 10:30:00,40.5,40.5,40.31,40.46,413709.0,36.2949,36.2949,36.1246,36.259,413709.0
2018-04-12 11:00:00,40.46,40.5,40.16,40.19,679560.0,36.259,36.2949,35.9902,36.0171,679560.0
2018-04-12 11:30:00,40.19,40.27,40.0,40.06,733259.0,36.0171,36.0888,35.8468,35.9006,733259.0
2018-04-12 12:00:00,40.05,40.14,39.95,40.11,403426.0,35.8916,35.9723,35.802,35.9454,403426.0
2018-04-12 12:30:00,40.11,40.29,40.09,40.26,617271.0,35.9454,36.1067,35.9275,36.0798,617271.0
2018-04-12 13:00:00,40.26,40.41,40.18,40.2,670699.0,36.0798,36.2142,36.0081,36.026,670699.0
2018-04-12 13:30:00,40.19,40.3,40.15,40.27,385495.0,36.0171,36.1157,35.9812,36.0888,385495.0
2018-04-12 14:00:00,40.26,40.42,40.24,40.36,433503.0,36.0798,36.2232,36.0619,36.1694,433503.0
2018-04-12 14:30:00,40.37,40.43,40.31,40.43,408631.0,36.1784,36.2322,36.1246,36.2322,408631.0
2018-04-12 15:00:00,40.43,40.5,40.33,40.5,507700.0,36.2322,36.2949,36.1425,36.2949,507700.0
2018-04-12 15:30:00,40.5,40.6,40.42,40.53,1998860.0,36.2949,36.3845,36.2232,36.3218,1998860.0
2018-04-13 09:30:00,41.06,41.09,40.6,40.69,680010.0,36.7967,36.8236,36.3845,36.4652,680010.0
2018-04-13 10:00:00,40.68,40.68,40.24,40.28,291520.0,36.4562,36.4562,36.0619,36.0977,291520.0
2018-04-13 10:30:00,40.27,40.46,40.21,40.23,320538.0,36.0888,36.259,36.035,36.0529,320538.0
2018-04-13 11:00:00,40.22,40.32,40.15,40.27,255345.0,36.044,36.1336,35.9812,36.0888,255345.0
2018-04-13 11:30:00,40.27,40.33,40.18,40.26,212788.0,36.0888,36.1425,36.0081,36.0798,212788.0
2018-04-13 12:00:00,40.27,40.31,40.12,40.19,252363.0,36.0888,36.1246,35.9543,36.0171,252363.0
2018-04-13 12:30:00,40.19,40.19,40.05,40.12,230228.0,36.0171,36.0171,35.8916,35.9543,230228.0
2018-04-13 13:00:00,40.13,40.23,40.1,40.17,199754.0,35.9633,36.0529,35.9364,35.9992,199754.0
2018-04-13 13:30:00,40.18,40.18,40.01,40.07,321682.0,36.0081,36.0081,35.8558,35.9095,321682.0
2018-04-13 14:00:00,40.07,40.15,40.03,40.09,327381.0,35.9095,35.9812,35.8737,35.9275,327381.0
2018-04-13 14:30:00,40.08,40.19,40.05,40.07,415683.0,35.9185,36.0171,35.8916,35.9095,415683.0
2018-04-13 15:00:00,40.07,40.07,39.84,39.86,417470.0,35.9095,35.9095,35.7034,35.7213,417470.0
2018-04-13 15:30:00,39.86,39.98,39.8,39.89,1380495.0,35.7213,35.8289,35.6676,35.7482,1380495.0
2018-04-16 09:30:00,40.27,40.27,39.89,39.99,665807.0,36.0888,36.0888,35.7482,35.8378,665807.0
2018-04-16 10:00:00,40.0,40.05,39.87,39.99,328234.0,35.8468,35.8916,35.7303,35.8378,328234.0
2018-04-16 10:30:00,40.0,40.08,39.91,39.94,348785.0,35.8468,35.9185,35.7661,35.793,348785.0
2018-04-16 11:00:00,39.95,40.04,39.81,39.95,232381.0,35.802,35.8827,35.6765,35.802,232381.0
2018-04-16 11:30:00,39.95,40.17,39.88,40.17,637855.0,35.802,35.9992,35.7393,35.9992,637855.0
2018-04-16 12:00:00,40.17,40.38,40.15,40.34,622513.0,35.9992,36.1873,35.9812,36.1515,622513.0
2018-04-16 12:30:00,40.35,40.54,40.33,40.51,418310.0,36.1605,36.3307,36.1425,36.3038,418310.0
2018-04-16 13:00:00,40.51,40.66,40.4,40.46,584649.0,36.3038,36.4383,36.2053,36.259,584649.0
2018-04-16 13:30:00,40.46,40.46,40.34,40.37,199273.0,36.259,36.259,36.1515,36.1784,199273.0
2018-04-16 14:00:00,40.37,40.39,40.27,40.28,320812.0,36.1784,36.1963,36.0888,36.0977,320812.0
2018-04-16 14:30:00,40.28,40.31,40.2,40.22,219350.0,36.0977,36.1246,36.026,36.044,219350.0
2018-04-16 15:00:00,40.22,40.26,40.07,40.16,308079.0,36.044,36.0798,35.9095,35.9902,308079.0
2018-04-16 15:30:00,40.15,40.28,40.14,40.19,753669.0,35.9812,36.0977,35.9723,36.0171,753669.0
2018-04-17 09:30:00,40.39,40.54,40.13,40.3,500868.0,36.1963,36.3307,35.9633,36.1157,500868.0
2018-04-17 10:00:00,40.31,40.48,40.3,40.34,296799.0,36.1246,36.277,36.1157,36.1515,296799.0
2018-04-17 10:30:00,40.35,40.44,40.33,40.39,338803.0,36.1605,36.2411,36.1425,36.1963,338803.0
2018-04-17 11:00:00,40.39,40.54,40.38,40.49,593563.0,36.1963,36.3307,36.1873,36.2859,593563.0
2018-04-17 11:30:00,40.48,40.52,40.42,40.47,363755.0,36.277,36.3128,36.2232,36.268,363755.0
2018-04-17 12:00:00,40.47,40.74,40.47,40.72,316088.0,36.268,36.51,36.268,36.492,316088.0
2018-04-17 12:30:00,40.72,40.72,40.51,40.57,264202.0,36.492,36.492,36.3038,36.3576,264202.0
2018-04-17 13:00:00,40.57,40.61,40.51,40.6,193431.0,36.3576,36.3935,36.3038,36.3845,193431.0
2018-04-17 13:30:00,40.6,40.61,40.5,40.53,193321.0,36.3845,36.3935,36.2949,36.3218,193321.0
2018-04-17 14:00:00,40.52,40.66,40.49,40.51,446504.0,36.3128,36.4383,36.2859,36.3038,446504.0
2018-04-17 14:30:00,40.52,40.73,40.49,40.69,636424.0,36.3128,36.501,36.2859,36.4652,636424.0
2018-04-17 15:00:00,40.69,40.74,40.59,40.72,325682.0,36.4652,36.51,36.3755,36.492,325682.0
2018-04-17 15:30:00,40.71,40.8,40.56,40.61,1011139.0,36.4831,36.5637,36.3487,36.3935,1011139.0
2018-04-18 09:30:00,42.72,42.9,41.51,41.58,3706349.0,38.2844,38.4457,37.2,37.2628,3706349.0
2018-04-18 10:00:00,41.58,41.78,41.27,41.39,1866400.0,37.2628,37.442,36.9849,37.0925,1866400.0
2018-04-18 10:30:00,41.39,41.55,41.14,41.53,1370890.0,37.0925,37.2359,36.8684,37.2179,1370890.0
2018-04-18 11:00:00,41.54,41.72,41.49,41.62,1055812.0,37.2269,37.3882,37.1821,37.2986,1055812.0
2018-04-18 11:30:00,41.62,41.63,41.26,41.26,672456.0,37.2986,37.3076,36.976,36.976,672456.0
2018-04-18 12:00:00,41.27,41.43,41.26,41.42,458442.0,36.9849,37.1283,36.976,37.1194,458442.0
2018-04-18 12:30:00,41.41,41.65,41.41,41.61,743584.0,37.1104,37.3255,37.1104,37.2896,743584.0
2018-04-18 13:00:00,41.62,41.64,41.49,41.59,516068.0,37.2986,37.3165,37.1821,37.2717,516068.0
2018-04-18 13:30:00,41.59,41.7,41.53,41.62,513938.0,37.2717,37.3703,37.2179,37.2986,513938.0
2018-04-18 14:00:00,41.62,41.7,41.56,41.65,599721.0,37.2986,37.3703,37.2448,37.3255,599721.0
2018-04-18 14:30:00,41.65,41.84,41.65,41.77,688548.0,37.3255,37.4958,37.3255,37.433,688548.0
2018-04-18 15:00:00,41.78,41.83,41.75,41.75,530143.0,37.442,37.4868,37.4151,37.4151,530143.0
2018-04-18 15:30:00,41.76,41.84,41.74,41.75,2033816.0,37.4241,37.4958,37.4061,37.4151,2033816.0
2018-04-19 09:30:00,41.53,41.88,41.51,41.8,738444.0,37.2179,37.5316,37.2,37.4599,738444.0
2018-04-19 10:00:00,41.81,42.17,41.74,42.15,989454.0,37.4689,37.7915,37.4061,37.7736,989454.0
2018-04-19 10:30:00,42.14,42.15,41.73,41.95,736137.0,37.7646,37.7736,37.3972,37.5943,736137.0
2018-04-19 11:00:00,41.94,41.95,41.62,41.72,332385.0,37.5854,37.5943,37.2986,37.3882,332385.0
2018-04-19 11:30:00,41.71,41.79,41.58,41.59,313087.0,37.3793,37.4509,37.2628,37.2717,313087.0
2018-04-19 12:00:00,41.59,41.62,41.52,41.55,285542.0,37.2717,37.2986,37.209,37.2359,285542.0
2018-04-19 12:30:00,41.55,41.78,41.54,41.75,396248.0,37.2359,37.442,37.2269,37.4151,396248.0
2018-04-19 13:00:00,41.74,41.82,41.62,41.8,517534.0,37.4061,37.4778,37.2986,37.4599,517534.0
2018-04-19 13:30:00,41.8,42.14,41.8,42.08,576866.0,37.4599,37.7646,37.4599,37.7108,576866.0
2018-04-19 14:00:00,42.08,42.12,41.94,42.04,518978.0,37.7108,37.7467,37.5854,37.675,518978.0
2018-04-19 14:30:00,42.04,42.18,42.02,42.12,474123.0,37.675,37.8005,37.6571,37.7467,474123.0
2018-04-19 15:00:00,42.12,42.23,42.04,42.05,545157.0,37.7467,37.8453,37.675,37.684,545157.0
2018-04-19 15:30:00,42.04,42.25,42.02,42.12,1435219.0,37.675,37.8632,37.6571,37.7467,1435219.0
2018-04-20 09:30:00,42.28,42.85,42.2,42.74,1908522.0,37.8901,38.4009,37.8184,38.3023,1908522.0
2018-04-20 10:00:00,42.73,43.0,42.68,42.94,1388447.0,38.2933,38.5353,38.2485,38.4815,1388447.0
2018-04-20 10:30:00,42.94,42.98,42.69,42.8,1187517.0,38.4815,38.5174,38.2575,38.3561,1187517.0
2018-04-20 11:00:00,42.8,42.92,42.56,42.59,974067.0,38.3561,38.4636,38.141,38.1679,974067.0
2018-04-20 11:30:00,42.59,42.86,42.55,42.74,750023.0,38.1679,38.4098,38.132,38.3023,750023.0
2018-04-20 12:00:00,42.75,42.76,42.49,42.52,746126.0,38.3113,38.3202,38.0783,38.1052,746126.0
2018-04-20 12:30:00,42.52,42.54,42.35,42.39,432668.0,38.1052,38.1231,37.9528,37.9886,432668.0
2018-04-20 13:00:00,42.37,42.51,42.36,42.49,488045.0,37.9707,38.0962,37.9618,38.0783,488045.0
2018-04-20 13:30:00,42.5,42.51,42.39,42.4,331610.0,38.0872,38.0962,37.9886,37.9976,331610.0
2018-04-20 14:00:00,42.4,42.43,42.28,42.34,482779.0,37.9976,38.0245,37.8901,37.9438,482779.0
2018-04-20 14:30:00,42.34,42.35,42.19,42.23,477351.0,37.9438,37.9528,37.8094,37.8453,477351.0
2018-04-20 15:00:00,42.23,42.23,42.07,42.13,586419.0,37.8453,37.8453,37.7019,37.7556,586419.0
2018-04-20 15:30:00,42.14,42.23,42.09,42.21,1481688.0,37.7646,37.8453,37.7198,37.8273,1481688.0
2018-04-23 09:30:00,42.35,42.5,41.8,41.99,795876.0,37.9528,38.0872,37.4599,37.6302,795876.0
2018-04-23 10:00:00,41.99,42.05,41.85,41.98,631243.0,37.6302,37.684,37.5047,37.6212,631243.0
2018-04-23 10:30:00,41.98,42.14,41.81,42.07,415444.0,37.6212,37.7646,37.4689,37.7019,415444.0
2018-04-23 11:00:00,42.07,42.22,42.02,42.11,288500.0,37.7019,37.8363,37.6571,37.7377,288500.0
2018-04-23 11:30:00,42.1,42.15,42.02,42.09,366841.0,37.7288,37.7736,37.6571,37.7198,366841.0
2018-04-23 12:00:00,42.09,42.09,41.95,41.96,343179.0,37.7198,37.7198,37.5943,37.6033,343179.0
2018-04-23 12:30:00,41.95,41.98,41.83,41.86,417178.0,37.5943,37.6212,37.4868,37.5137,417178.0
2018-04-23 13:00:00,41.86,41.98,41.86,41.98,231977.0,37.5137,37.6212,37.5137,37.6212,231977.0
2018-04-23 13:30:00,41.98,42.02,41.83,41.91,314806.0,37.6212,37.6571,37.4868,37.5585,314806.0
2018-04-23 14:00:00,41.91,41.92,41.62,41.65,468613.0,37.5585,37.5674,37.2986,37.3255,468613.0
2018-04-23 14:30:00,41.65,41.72,41.49,41.54,386408.0,37.3255,37.3882,37.1821,37.2269,386408.0
2018-04-23 15:00:00,41.54,41.64,41.53,41.62,276865.0,37.2269,37.3165,37.2179,37.2986,276865.0
2018-04-23 15:30:00,41.62,41.66,41.54,41.6,918166.0,37.2986,37.3344,37.2269,37.2807,918166.0
2018-04-24 09:30:00,41.85,42.18,41.68,41.9,717467.0,37.5047,37.8005,37.3524,37.5495,717467.0
2018-04-24 10:00:00,41.89,42.01,41.66,41.72,419534.0,37.5406,37.6481,37.3344,37.3882,419534.0
2018-04-24 10:30:00,41.72,41.81,41.6,41.62,351282.0,37.3882,37.4689,37.2807,37.2986,351282.0
2018-04-24 11:00:00,41.62,41.63,41.34,41.49,458341.0,37.2986,37.3076,37.0477,37.1821,458341.0
2018-04-24 11:30:00,41.5,41.61,41.4,41.4,353758.0,37.1911,37.2896,37.1014,37.1014,353758.0
2018-04-24 12:00:00,41.39,41.47,41.19,41.25,244539.0,37.0925,37.1642,36.9132,36.967,244539.0
2018-04-24 12:30:00,41.24,41.25,41.1,41.11,257306.0,36.9581,36.967,36.8326,36.8416,257306.0
2018-04-24 13:00:00,41.1,41.24,41.07,41.12,265333.0,36.8326,36.9581,36.8057,36.8505,265333.0
2018-04-24 13:30:00,41.12,41.16,40.97,41.02,344255.0,36.8505,36.8864,36.7161,36.7609,344255.0
2018-04-24 14:00:00,41.01,41.09,40.83,40.88,430319.0,36.7519,36.8236,36.5906,36.6354,430319.0
2018-04-24 14:30:00,40.88,41.0,40.81,40.98,386863.0,36.6354,36.743,36.5727,36.725,386863.0
2018-04-24 15:00:00,40.99,41.28,40.97,41.15,486554.0,36.734,36.9939,36.7161,36.8774,486554.0
2018-04-24 15:30:00,41.15,41.21,40.94,41.18,1023956.0,36.8774,36.9312,36.6892,36.9043,1023956.0
2018-04-25 09:30:00,41.11,41.11,40.27,40.28,1075641.0,36.8416,36.8416,36.0888,36.0977,1075641.0
2018-04-25 10:00:00,40.28,40.67,40.24,40.66,713189.0,36.0977,36.4472,36.0619,36.4383,713189.0
2018-04-25 10:30:00,40.66,40.81,40.49,40.57,479327.0,36.4383,36.5727,36.2859,36.3576,479327.0
2018-04-25 11:00:00,40.58,40.88,40.53,40.81,418202.0,36.3666,36.6354,36.3218,36.5727,418202.0
2018-04-25 11:30:00,40.82,40.88,40.59,40.6,349211.0,36.5817,36.6354,36.3755,36.3845,349211.0
2018-04-25 12:00:00,40.59,40.71,40.54,40.65,400675.0,36.3755,36.4831,36.3307,36.4293,400675.0
2018-04-25 12:30:00,40.64,40.68,40.5,40.52,324439.0,36.4204,36.4562,36.2949,36.3128,324439.0
2018-04-25 13:00:00,40.52,40.69,40.52,40.68,467759.0,36.3128,36.4652,36.3128,36.4562,467759.0
2018-04-25 13:30:00,40.69,40.92,40.67,40.92,516958.0,36.4652,36.6713,36.4472,36.6713,516958.0
2018-04-25 14:00:00,40.93,40.95,40.79,40.86,622672.0,36.6802,36.6982,36.5548,36.6175,622672.0
2018-04-25 14:30:00,40.86,41.28,40.85,41.22,918279.0,36.6175,36.9939,36.6085,36.9401,918279.0
2018-04-25 15:00:00,41.21,41.23,40.85,40.9,764039.0,36.9312,36.9491,36.6085,36.6534,764039.0
2018-04-25 15:30:00,40.9,41.0,40.76,40.95,1872269.0,36.6534,36.743,36.5279,36.6982,1872269.0
2018-04-26 09:30:00,39.1,39.1,38.41,38.72,3807145.0,35.0403,35.0403,34.4219,34.6997,3807145.0
2018-04-26 10:00:00,38.7,38.79,38.44,38.45,1703399.0,34.6818,34.7624,34.4488,34.4577,1703399.0
2018-04-26 10:30:00,38.45,38.73,38.36,38.38,1766955.0,34.4577,34.7087,34.3771,34.395,1766955.0
2018-04-26 11:00:00,38.39,38.48,38.09,38.47,1799190.0,34.404,34.4846,34.1351,34.4757,1799190.0
2018-04-26 11:30:00,38.48,38.63,38.25,38.31,1043835.0,34.4846,34.6191,34.2785,34.3323,1043835.0
2018-04-26 12:00:00,38.3,38.48,38.14,38.43,718766.0,34.3233,34.4846,34.1799,34.4398,718766.0
2018-04-26 12:30:00,38.43,38.45,38.28,38.38,501467.0,34.4398,34.4577,34.3054,34.395,501467.0
2018-04-26 13:00:00,38.38,38.51,38.37,38.43,524230.0,34.395,34.5115,34.386,34.4398,524230.0
2018-04-26 13:30:00,38.43,38.84,38.42,38.65,635112.0,34.4398,34.8072,34.4309,34.637,635112.0
2018-04-26 14:00:00,38.65,38.86,38.63,38.84,609513.0,34.637,34.8252,34.6191,34.8072,609513.0
2018-04-26 14:30:00,38.85,38.99,38.8,38.84,683316.0,34.8162,34.9417,34.7714,34.8072,683316.0
2018-04-26 15:00:00,38.85,38.88,38.59,38.66,830346.0,34.8162,34.8431,34.5832,34.6459,830346.0
2018-04-26 15:30:00,38.66,38.8,38.65,38.68,1967359.0,34.6459,34.7714,34.637,34.6639,1967359.0
2018-04-27 09:30:00,38.68,38.89,38.48,38.5,2302965.0,34.6639,34.8521,34.4846,34.5025,2302965.0
2018-04-27 10:00:00,38.51,38.77,38.5,38.74,979273.0,34.5115,34.7445,34.5025,34.7176,979273.0
2018-04-27 10:30:00,38.73,38.74,38.2,38.3,1002534.0,34.7087,34.7176,34.2337,34.3233,1002534.0
2018-04-27 11:00:00,38.3,38.38,38.12,38.2,1018676.0,34.3233,34.395,34.162,34.2337,1018676.0
2018-04-27 11:30:00,38.2,38.21,38.06,38.1,699422.0,34.2337,34.2427,34.1082,34.1441,699422.0
2018-04-27 12:00:00,38.09,38.15,37.99,38.04,480500.0,34.1351,34.1889,34.0455,34.0903,480500.0
2018-04-27 12:30:00,38.03,38.19,37.99,38.16,659551.0,34.0813,34.2247,34.0455,34.1979,659551.0
2018-04-27 13:00:00,38.16,38.28,38.1,38.13,576425.0,34.1979,34.3054,34.1441,34.171,576425.0
2018-04-27 13:30:00,38.12,38.2,38.11,38.17,505913.0,34.162,34.2337,34.153,34.2068,505913.0
2018-04-27 14:00:00,38.17,38.21,38.08,38.21,521948.0,34.2068,34.2427,34.1262,34.2427,521948.0
2018-04-27 14:30:00,38.21,38.27,38.12,38.14,537473.0,34.2427,34.2964,34.162,34.1799,537473.0
2018-04-27 15:00:00,38.14,38.18,37.99,38.05,785837.0,34.1799,34.2158,34.0455,34.0993,785837.0
2018-04-27 15:30:00,38.05,38.29,38.04,38.23,1788930.0,34.0993,34.3144,34.0903,34.2606,1788930.0
2018-04-30 09:30:00,38.29,38.62,38.27,38.33,718705.0,34.3144,34.6101,34.2964,34.3502,718705.0
2018-04-30 10:00:00,38.33,38.42,38.12,38.21,892441.0,34.3502,34.4309,34.162,34.2427,892441.0
2018-04-30 10:30:00,38.22,38.35,38.15,38.23,598605.0,34.2516,34.3681,34.1889,34.2606,598605.0
2018-04-30 11:00:00,38.24,38.27,38.04,38.11,618647.0,34.2695,34.2964,34.0903,34.153,618647.0
2018-04-30 11:30:00,38.11,38.14,37.76,37.82,455424.0,34.153,34.1799,33.8394,33.8932,455424.0
2018-04-30 12:00:00,37.82,37.85,37.65,37.85,556485.0,33.8932,33.92,33.7408,33.92,556485.0
2018-04-30 12:30:00,37.85,37.92,37.75,37.92,400213.0,33.92,33.9828,33.8304,33.9828,400213.0
2018-04-30 13:00:00,37.93,37.99,37.88,37.97,347248.0,33.9917,34.0455,33.9469,34.0276,347248.0
2018-04-30 13:30:00,37.98,38.09,37.95,38.09,232472.0,34.0365,34.1351,34.0097,34.1351,232472.0
2018-04-30 14:00:00,38.09,38.09,37.9,38.05,310889.0,34.1351,34.1351,33.9648,34.0993,310889.0
2018-04-30 14:30:00,38.05,38.07,37.95,37.95,307059.0,34.0993,34.1172,34.0097,34.0097,307059.0
2018-04-30 15:00:00,37.95,38.03,37.9,37.92,348048.0,34.0097,34.0813,33.9648,33.9828,348048.0
2018-04-30 15:30:00,37.92,37.99,37.87,37.89,1239828.0,33.9828,34.0455,33.938,33.9559,1239828.0
2018-05-01 09:30:00,37.75,37.92,37.42,37.89,924834.0,33.8304,33.9828,33.5347,33.9559,924834.0
2018-05-01 10:00:00,37.88,37.9,37.63,37.72,522146.0,33.9469,33.9648,33.7229,33.8035,522146.0
2018-05-01 10:30:00,37.71,37.83,37.56,37.56,451884.0,33.7946,33.9021,33.6601,33.6601,451884.0
2018-05-01 11:00:00,37.55,37.65,37.44,37.59,394565.0,33.6512,33.7408,33.5526,33.687,394565.0
2018-05-01 11:30:00,37.6,37.66,37.52,37.54,418065.0,33.696,33.7498,33.6243,33.6422,418065.0
2018-05-01 12:00:00,37.54,37.65,37.53,37.64,319567.0,33.6422,33.7408,33.6333,33.7318,319567.0
2018-05-01 12:30:00,37.64,37.66,37.52,37.57,254912.0,33.7318,33.7498,33.6243,33.6691,254912.0
2018-05-01 13:00:00,37.57,37.6,37.5,37.53,233792.0,33.6691,33.696,33.6064,33.6333,233792.0
2018-05-01 13:30:00,37.54,37.81,37.53,37.79,310032.0,33.6422,33.8842,33.6333,33.8663,310032.0
2018-05-01 14:00:00,37.79,37.88,37.75,37.81,268302.0,33.8663,33.9469,33.8304,33.8842,268302.0
2018-05-01 14:30:00,37.81,37.87,37.73,37.81,257675.0,33.8842,33.938,33.8125,33.8842,257675.0
2018-05-01 15:00:00,37.8,37.82,37.69,37.73,373129.0,33.8752,33.8932,33.7767,33.8125,373129.0
2018-05-01 15:30:00,37.72,37.83,37.68,37.82,1271184.0,33.8035,33.9021,33.7677,33.8932,1271184.0
2018-05-02 09:30:00,37.83,37.94,37.6,37.88,687945.0,33.9021,34.0007,33.696,33.9469,687945.0
2018-05-02 10:00:00,37.88,37.97,37.82,37.84,494325.0,33.9469,34.0276,33.8932,33.9111,494325.0
2018-05-02 10:30:00,37.84,37.89,37.71,37.86,1236474.0,33.9111,33.9559,33.7946,33.929,1236474.0
2018-05-02 11:00:00,37.87,37.99,37.8,37.9,504259.0,33.938,34.0455,33.8752,33.9648,504259.0
2018-05-02 11:30:00,37.89,37.94,37.69,37.7,382844.0,33.9559,34.0007,33.7767,33.7856,382844.0
2018-05-02 12:00:00,37.69,37.74,37.28,37.49,1058870.0,33.7767,33.8215,33.4092,33.5974,1058870.0
2018-05-02 12:30:00,37.48,37.56,37.41,37.49,446347.0,33.5885,33.6601,33.5257,33.5974,446347.0
2018-05-02 13:00:00,37.5,37.58,37.48,37.54,287062.0,33.6064,33.6781,33.5885,33.6422,287062.0
2018-05-02 13:30:00,37.54,37.55,37.33,37.42,421301.0,33.6422,33.6512,33.454,33.5347,421301.0
2018-05-02 14:00:00,37.42,37.61,37.38,37.47,870472.0,33.5347,33.705,33.4988,33.5795,870472.0
2018-05-02 14:30:00,37.48,37.51,37.32,37.35,548732.0,33.5885,33.6153,33.4451,33.472,548732.0
2018-05-02 15:00:00,37.35,37.44,37.15,37.19,737806.0,33.472,33.5526,33.2927,33.3286,737806.0
2018-05-02 15:30:00,37.19,37.29,37.13,37.19,1541083.0,33.3286,33.4182,33.2748,33.3286,1541083.0
2018-05-03 09:30:00,37.0,37.47,36.81,37.34,718219.0,33.1583,33.5795,32.988,33.463,718219.0
2018-05-03 10:00:00,37.35,37.39,37.06,37.18,716786.0,33.472,33.5078,33.2121,33.3196,716786.0
2018-05-03 10:30:00,37.18,37.24,36.92,37.0,479224.0,33.3196,33.3734,33.0866,33.1583,479224.0
2018-05-03 11:00:00,37.0,37.2,36.9,37.14,627475.0,33.1583,33.3375,33.0687,33.2838,627475.0
2018-05-03 11:30:00,37.14,37.32,37.1,37.16,439090.0,33.2838,33.4451,33.2479,33.3017,439090.0
2018-05-03 12:00:00,37.15,37.23,37.07,37.1,332953.0,33.2927,33.3644,33.221,33.2479,332953.0
2018-05-03 12:30:00,37.09,37.5,37.08,37.5,446539.0,33.2389,33.6064,33.23,33.6064,446539.0
2018-05-03 13:00:00,37.5,37.51,37.32,37.47,345995.0,33.6064,33.6153,33.4451,33.5795,345995.0
2018-05-03 13:30:00,37.47,37.59,37.44,37.44,354136.0,33.5795,33.687,33.5526,33.5526,354136.0
2018-05-03 14:00:00,37.43,37.57,37.39,37.55,526589.0,33.5436,33.6691,33.5078,33.6512,526589.0
2018-05-03 14:30:00,37.55,37.76,37.5,37.55,467930.0,33.6512,33.8394,33.6064,33.6512,467930.0
2018-05-03 15:00:00,37.56,37.69,37.52,37.69,432277.0,33.6601,33.7767,33.6243,33.7767,432277.0
2018-05-03 15:30:00,37.69,37.72,37.57,37.65,1301103.0,33.7767,33.8035,33.6691,33.7408,1301103.0
2018-05-04 09:30:00,37.33,37.61,37.21,37.55,438604.0,33.454,33.705,33.3465,33.6512,438604.0
2018-05-04 10:00:00,37.54,37.85,37.51,37.81,394609.0,33.6422,33.92,33.6153,33.8842,394609.0
2018-05-04 10:30:00,37.82,37.97,37.78,37.89,341672.0,33.8932,34.0276,33.8573,33.9559,341672.0
2018-05-04 11:00:00,37.89,37.98,37.88,37.97,327357.0,33.9559,34.0365,33.9469,34.0276,327357.0
2018-05-04 11:30:00,37.97,37.99,37.87,37.91,244796.0,34.0276,34.0455,33.938,33.9738,244796.0
2018-05-04 12:00:00,37.92,37.95,37.87,37.9,301010.0,33.9828,34.0097,33.938,33.9648,301010.0
2018-05-04 12:30:00,37.91,37.99,37.9,37.94,237209.0,33.9738,34.0455,33.9648,34.0007,237209.0
2018-05-04 13:00:00,37.94,37.98,37.89,37.94,274412.0,34.0007,34.0365,33.9559,34.0007,274412.0
2018-05-04 13:30:00,37.93,38.08,37.91,38.08,300011.0,33.9917,34.1262,33.9738,34.1262,300011.0
2018-05-04 14:00:00,38.07,38.12,38.04,38.08,336601.0,34.1172,34.162,34.0903,34.1262,336601.0
2018-05-04 14:30:00,38.08,38.15,38.06,38.1,305817.0,34.1262,34.1889,34.1082,34.1441,305817.0
2018-05-04 15:00:00,38.1,38.19,38.04,38.07,486376.0,34.1441,34.2247,34.0903,34.1172,486376.0
2018-05-04 15:30:00,38.08,38.1,37.9,38.0,1078415.0,34.1262,34.1441,33.9648,34.0545,1078415.0
2018-05-07 09:30:00,38.08,38.25,38.04,38.13,768585.0,34.1262,34.2785,34.0903,34.171,768585.0
2018-05-07 10:00:00,38.13,38.14,37.74,37.82,825507.0,34.171,34.1799,33.8215,33.8932,825507.0
2018-05-07 10:30:00,37.83,37.92,37.61,37.89,428962.0,33.9021,33.9828,33.705,33.9559,428962.0
2018-05-07 11:00:00,37.89,38.06,37.87,38.05,335992.0,33.9559,34.1082,33.938,34.0993,335992.0
2018-05-07 11:30:00,38.04,38.05,37.92,37.97,185773.0,34.0903,34.0993,33.9828,34.0276,185773.0
2018-05-07 12:00:00,37.97,37.98,37.89,37.92,195914.0,34.0276,34.0365,33.9559,33.9828,195914.0
2018-05-07 12:30:00,37.92,37.93,37.78,37.81,158764.0,33.9828,33.9917,33.8573,33.8842,158764.0
2018-05-07 13:00:00,37.81,37.83,37.74,37.8,220501.0,33.8842,33.9021,33.8215,33.8752,220501.0
2018-05-07 13:30:00,37.8,37.85,37.77,37.83,263025.0,33.8752,33.92,33.8483,33.9021,263025.0
2018-05-07 14:00:00,37.83,37.97,37.83,37.95,287567.0,33.9021,34.0276,33.9021,34.0097,287567.0
2018-05-07 14:30:00,37.95,37.95,37.78,37.83,264105.0,34.0097,34.0097,33.8573,33.9021,264105.0
2018-05-07 15:00:00,37.82,37.85,37.69,37.73,407172.0,33.8932,33.92,33.7767,33.8125,407172.0
2018-05-07 15:30:00,37.73,37.82,37.69,37.8,1060440.0,33.8125,33.8932,33.7767,33.8752,1060440.0
2018-05-08 09:30:00,37.73,37.84,37.48,37.53,694762.0,33.8125,33.9111,33.5885,33.6333,694762.0
2018-05-08 10:00:00,37.53,37.78,37.52,37.7,411216.0,33.6333,33.8573,33.6243,33.7856,411216.0
2018-05-08 10:30:00,37.7,37.82,37.65,37.66,366605.0,33.7856,33.8932,33.7408,33.7498,366605.0
2018-05-08 11:00:00,37.65,37.75,37.61,37.71,360852.0,33.7408,33.8304,33.705,33.7946,360852.0
2018-05-08 11:30:00,37.71,37.76,37.62,37.72,312041.0,33.7946,33.8394,33.7139,33.8035,312041.0
2018-05-08 12:00:00,37.72,37.74,37.64,37.7,278697.0,33.8035,33.8215,33.7318,33.7856,278697.0
2018-05-08 12:30:00,37.71,37.8,37.67,37.74,369235.0,33.7946,33.8752,33.7587,33.8215,369235.0
2018-05-08 13:00:00,37.73,37.88,37.73,37.86,428129.0,33.8125,33.9469,33.8125,33.929,428129.0
2018-05-08 13:30:00,37.86,38.0,37.8,37.8,462020.0,33.929,34.0545,33.8752,33.8752,462020.0
2018-05-08 14:00:00,37.8,38.09,37.8,38.02,479474.0,33.8752,34.1351,33.8752,34.0724,479474.0
2018-05-08 14:30:00,38.02,38.03,37.86,37.93,443085.0,34.0724,34.0813,33.929,33.9917,443085.0
2018-05-08 15:00:00,37.93,38.14,37.9,38.12,631944.0,33.9917,34.1799,33.9648,34.162,631944.0
2018-05-08 15:30:00,38.12,38.12,37.93,38.1,1268576.0,34.162,34.162,33.9917,34.1441,1268576.0
2018-05-09 09:30:00,38.3,38.84,38.28,38.48,1580907.0,34.3233,34.8072,34.3054,34.4846,1580907.0
2018-05-09 10:00:00,38.48,38.7,38.46,38.47,668823.0,34.4846,34.6818,34.4667,34.4757,668823.0
2018-05-09 10:30:00,38.46,38.56,38.37,38.39,514651.0,34.4667,34.5563,34.386,34.404,514651.0
2018-05-09 11:00:00,38.4,38.54,38.33,38.49,490631.0,34.4129,34.5384,34.3502,34.4936,490631.0
2018-05-09 11:30:00,38.5,38.51,38.39,38.41,347783.0,34.5025,34.5115,34.404,34.4219,347783.0
2018-05-09 12:00:00,38.41,38.42,38.29,38.41,350187.0,34.4219,34.4309,34.3144,34.4219,350187.0
2018-05-09 12:30:00,38.41,38.5,38.38,38.48,278375.0,34.4219,34.5025,34.395,34.4846,278375.0
2018-05-09 13:00:00,38.48,38.53,38.44,38.49,224818.0,34.4846,34.5294,34.4488,34.4936,224818.0
2018-05-09 13:30:00,38.48,38.5,38.43,38.49,301178.0,34.4846,34.5025,34.4398,34.4936,301178.0
2018-05-09 14:00:00,38.49,38.51,38.42,38.46,297930.0,34.4936,34.5115,34.4309,34.4667,297930.0
2018-05-09 14:30:00,38.47,38.51,38.45,38.48,286227.0,34.4757,34.5115,34.4577,34.4846,286227.0
2018-05-09 15:00:00,38.47,38.49,38.41,38.44,334376.0,34.4757,34.4936,34.4219,34.4488,334376.0
2018-05-09 15:30:00,38.44,38.45,38.18,38.24,1852579.0,34.4488,34.4577,34.2158,34.2695,1852579.0
2018-05-10 09:30:00,38.39,38.46,38.09,38.35,468381.0,34.404,34.4667,34.1351,34.3681,468381.0
2018-05-10 10:00:00,38.35,38.4,38.21,38.31,347399.0,34.3681,34.4129,34.2427,34.3323,347399.0
2018-05-10 10:30:00,38.31,38.43,38.31,38.39,237787.0,34.3323,34.4398,34.3323,34.404,237787.0
2018-05-10 11:00:00,38.39,38.45,38.36,38.37,246759.0,34.404,34.4577,34.3771,34.386,246759.0
2018-05-10 11:30:00,38.37,38.4,38.29,38.3,188787.0,34.386,34.4129,34.3144,34.3233,188787.0
2018-05-10 12:00:00,38.3,38.49,38.29,38.43,380274.0,34.3233,34.4936,34.3144,34.4398,380274.0
2018-05-10 12:30:00,38.43,38.47,38.41,38.45,149101.0,34.4398,34.4757,34.4219,34.4577,149101.0
2018-05-10 13:00:00,38.46,38.56,38.45,38.52,219996.0,34.4667,34.5563,34.4577,34.5205,219996.0
2018-05-10 13:30:00,38.52,38.54,38.34,38.39,341366.0,34.5205,34.5384,34.3592,34.404,341366.0
2018-05-10 14:00:00,38.39,38.42,38.3,38.41,618118.0,34.404,34.4309,34.3233,34.4219,618118.0
2018-05-10 14:30:00,38.4,38.4,38.26,38.31,595090.0,34.4129,34.4129,34.2875,34.3323,595090.0
2018-05-10 15:00:00,38.31,38.35,38.25,38.31,797792.0,34.3323,34.3681,34.2785,34.3323,797792.0
2018-05-10 15:30:00,38.3,38.55,38.28,38.5,1063628.0,34.3233,34.5474,34.3054,34.5025,1063628.0
2018-05-11 09:30:00,38.38,38.63,38.34,38.58,495755.0,34.395,34.6191,34.3592,34.5742,495755.0
2018-05-11 10:00:00,38.57,38.76,38.57,38.66,338220.0,34.5653,34.7356,34.5653,34.6459,338220.0
2018-05-11 10:30:00,38.66,38.72,38.59,38.64,392035.0,34.6459,34.6997,34.5832,34.628,392035.0
2018-05-11 11:00:00,38.64,38.66,38.51,38.52,229850.0,34.628,34.6459,34.5115,34.5205,229850.0
2018-05-11 11:30:00,38.52,38.57,38.49,38.53,224754.0,34.5205,34.5653,34.4936,34.5294,224754.0
2018-05-11 12:00:00,38.52,38.52,38.37,38.39,414423.0,34.5205,34.5205,34.386,34.404,414423.0
2018-05-11 12:30:00,38.37,38.4,38.22,38.22,304196.0,34.386,34.4129,34.2516,34.2516,304196.0
2018-05-11 13:00:00,38.23,38.27,38.11,38.22,332467.0,34.2606,34.2964,34.153,34.2516,332467.0
2018-05-11 13:30:00,38.22,38.25,38.19,38.23,204290.0,34.2516,34.2785,34.2247,34.2606,204290.0
2018-05-11 14:00:00,38.24,38.26,38.13,38.25,246920.0,34.2695,34.2875,34.171,34.2785,246920.0
2018-05-11 14:30:00,38.24,38.28,38.2,38.22,189243.0,34.2695,34.3054,34.2337,34.2516,189243.0
2018-05-11 15:00:00,38.23,38.25,38.2,38.2,232851.0,34.2606,34.2785,34.2337,34.2337,232851.0
2018-05-11 15:30:00,38.2,38.27,38.19,38.25,748407.0,34.2337,34.2964,34.2247,34.2785,748407.0
2018-05-14 09:30:00,38.19,38.67,38.14,38.58,466726.0,34.2247,34.6549,34.1799,34.5742,466726.0
2018-05-14 10:00:00,38.59,38.62,38.49,38.52,335420.0,34.5832,34.6101,34.4936,34.5205,335420.0
2018-05-14 10:30:00,38.53,38.64,38.49,38.5,216381.0,34.5294,34.628,34.4936,34.5025,216381.0
2018-05-14 11:00:00,38.5,38.59,38.49,38.54,196021.0,34.5025,34.5832,34.4936,34.5384,196021.0
2018-05-14 11:30:00,38.54,38.57,38.46,38.51,148629.0,34.5384,34.5653,34.4667,34.5115,148629.0
2018-05-14 12:00:00,38.5,38.54,38.46,38.51,199150.0,34.5025,34.5384,34.4667,34.5115,199150.0
2018-05-14 12:30:00,38.51,38.52,38.36,38.37,155125.0,34.5115,34.5205,34.3771,34.386,155125.0
2018-05-14 13:00:00,38.36,38.39,38.23,38.27,304349.0,34.3771,34.404,34.2606,34.2964,304349.0
2018-05-14 13:30:00,38.28,38.37,38.23,38.36,239475.0,34.3054,34.386,34.2606,34.3771,239475.0
2018-05-14 14:00:00,38.37,38.39,38.3,38.38,295758.0,34.386,34.404,34.3233,34.395,295758.0
2018-05-14 14:30:00,38.38,38.44,38.37,38.42,256550.0,34.395,34.4488,34.386,34.4309,256550.0
2018-05-14 15:00:00,38.41,38.56,38.34,38.5,517550.0,34.4219,34.5563,34.3592,34.5025,517550.0
2018-05-14 15:30:00,38.5,38.5,38.35,38.39,579684.0,34.5025,34.5025,34.3681,34.404,579684.0
2018-05-15 09:30:00,38.12,38.21,37.75,37.78,595280.0,34.162,34.2427,33.8304,33.8573,595280.0
2018-05-15 10:00:00,37.78,37.86,37.69,37.76,471879.0,33.8573,33.929,33.7767,33.8394,471879.0
2018-05-15 10:30:00,37.76,37.95,37.76,37.8,427598.0,33.8394,34.0097,33.8394,33.8752,427598.0
2018-05-15 11:00:00,37.8,37.89,37.77,37.82,325706.0,33.8752,33.9559,33.8483,33.8932,325706.0
2018-05-15 11:30:00,37.82,37.93,37.8,37.84,300875.0,33.8932,33.9917,33.8752,33.9111,300875.0
2018-05-15 12:00:00,37.83,37.94,37.8,37.91,268999.0,33.9021,34.0007,33.8752,33.9738,268999.0
2018-05-15 12:30:00,37.91,38.06,37.88,37.99,345448.0,33.9738,34.1082,33.9469,34.0455,345448.0
2018-05-15 13:00:00,37.99,38.02,37.84,37.98,224145.0,34.0455,34.0724,33.9111,34.0365,224145.0
2018-05-15 13:30:00,37.99,38.01,37.83,37.84,226368.0,34.0455,34.0634,33.9021,33.9111,226368.0
2018-05-15 14:00:00,37.84,37.98,37.81,37.96,310477.0,33.9111,34.0365,33.8842,34.0186,310477.0
2018-05-15 14:30:00,37.97,38.05,37.96,37.98,241303.0,34.0276,34.0993,34.0186,34.0365,241303.0
2018-05-15 15:00:00,37.99,38.02,37.91,37.97,444899.0,34.0455,34.0724,33.9738,34.0276,444899.0
2018-05-15 15:30:00,37.97,38.09,37.9,38.07,920568.0,34.0276,34.1351,33.9648,34.1172,920568.0
2018-05-16 09:30:00,38.0,38.51,37.95,38.38,1295106.0,34.0545,34.5115,34.0097,34.395,1295106.0
2018-05-16 10:00:00,38.38,38.41,38.23,38.27,625861.0,34.395,34.4219,34.2606,34.2964,625861.0
2018-05-16 10:30:00,38.27,38.36,38.12,38.34,684165.0,34.2964,34.3771,34.162,34.3592,684165.0
2018-05-16 11:00:00,38.33,38.35,38.25,38.31,341832.0,34.3502,34.3681,34.2785,34.3323,341832.0
2018-05-16 11:30:00,38.31,38.4,38.3,38.4,568006.0,34.3323,34.4129,34.3233,34.4129,568006.0
2018-05-16 12:00:00,38.4,38.56,38.35,38.51,553472.0,34.4129,34.5563,34.3681,34.5115,553472.0
2018-05-16 12:30:00,38.51,38.57,38.46,38.53,433591.0,34.5115,34.5653,34.4667,34.5294,433591.0
2018-05-16 13:00:00,38.52,38.54,38.41,38.44,301952.0,34.5205,34.5384,34.4219,34.4488,301952.0
2018-05-16 13:30:00,38.44,38.53,38.42,38.53,303839.0,34.4488,34.5294,34.4309,34.5294,303839.0
2018-05-16 14:00:00,38.53,38.53,38.4,38.43,292134.0,34.5294,34.5294,34.4129,34.4398,292134.0
2018-05-16 14:30:00,38.43,38.43,38.37,38.4,473040.0,34.4398,34.4398,34.386,34.4129,473040.0
2018-05-16 15:00:00,38.4,38.41,38.29,38.31,600910.0,34.4129,34.4219,34.3144,34.3323,600910.0
2018-05-16 15:30:00,38.31,38.36,38.28,38.35,1006265.0,34.3323,34.3771,34.3054,34.3681,1006265.0
2018-05-17 09:30:00,38.23,38.63,38.23,38.63,411266.0,34.2606,34.6191,34.2606,34.6191,411266.0
2018-05-17 10:00:00,38.64,38.82,38.62,38.76,432848.0,34.628,34.7893,34.6101,34.7356,432848.0
2018-05-17 10:30:00,38.75,38.84,38.68,38.73,369191.0,34.7266,34.8072,34.6639,34.7087,369191.0
2018-05-17 11:00:00,38.72,38.74,38.65,38.69,228558.0,34.6997,34.7176,34.637,34.6728,228558.0
2018-05-17 11:30:00,38.69,38.7,38.62,38.62,197330.0,34.6728,34.6818,34.6101,34.6101,197330.0
2018-05-17 12:00:00,38.63,38.66,38.55,38.61,175922.0,34.6191,34.6459,34.5474,34.6011,175922.0
2018-05-17 12:30:00,38.61,38.63,38.5,38.52,290104.0,34.6011,34.6191,34.5025,34.5205,290104.0
2018-05-17 13:00:00,38.53,38.57,38.47,38.54,261285.0,34.5294,34.5653,34.4757,34.5384,261285.0
2018-05-17 13:30:00,38.54,38.57,38.4,38.41,246881.0,34.5384,34.5653,34.4129,34.4219,246881.0
2018-05-17 14:00:00,38.41,38.43,38.32,38.41,389644.0,34.4219,34.4398,34.3412,34.4219,389644.0
2018-05-17 14:30:00,38.41,38.43,38.36,38.41,241147.0,34.4219,34.4398,34.3771,34.4219,241147.0
2018-05-17 15:00:00,38.42,38.49,38.39,38.4,191932.0,34.4309,34.4936,34.404,34.4129,191932.0
2018-05-17 15:30:00,38.4,38.57,38.38,38.4,767748.0,34.4129,34.5653,34.395,34.4129,767748.0
2018-05-18 09:30:00,38.31,38.49,38.19,38.38,676982.0,34.3323,34.4936,34.2247,34.395,676982.0
2018-05-18 10:00:00,38.38,38.38,38.21,38.29,350605.0,34.395,34.395,34.2427,34.3144,350605.0
2018-05-18 10:30:00,38.29,38.3,38.16,38.26,558392.0,34.3144,34.3233,34.1979,34.2875,558392.0
2018-05-18 11:00:00,38.26,38.5,38.25,38.46,485496.0,34.2875,34.5025,34.2785,34.4667,485496.0
2018-05-18 11:30:00,38.46,38.56,38.45,38.55,528329.0,34.4667,34.5563,34.4577,34.5474,528329.0
2018-05-18 12:00:00,38.55,38.58,38.35,38.38,411965.0,34.5474,34.5742,34.3681,34.395,411965.0
2018-05-18 12:30:00,38.39,38.44,38.31,38.33,216368.0,34.404,34.4488,34.3323,34.3502,216368.0
2018-05-18 13:00:00,38.32,38.39,38.28,38.32,211897.0,34.3412,34.404,34.3054,34.3412,211897.0
2018-05-18 13:30:00,38.33,38.34,38.26,38.29,304503.0,34.3502,34.3592,34.2875,34.3144,304503.0
2018-05-18 14:00:00,38.28,38.41,38.22,38.38,351508.0,34.3054,34.4219,34.2516,34.395,351508.0
2018-05-18 14:30:00,38.38,38.42,38.32,38.39,190108.0,34.395,34.4309,34.3412,34.404,190108.0
2018-05-18 15:00:00,38.39,38.42,38.34,38.41,280678.0,34.404,34.4309,34.3592,34.4219,280678.0
2018-05-18 15:30:00,38.41,38.48,38.3,38.33,1090572.0,34.4219,34.4846,34.3233,34.3502,1090572.0
2018-05-21 09:30:00,38.49,38.82,38.36,38.73,493134.0,34.4936,34.7893,34.3771,34.7087,493134.0
2018-05-21 10:00:00,38.74,38.77,38.56,38.61,522444.0,34.7176,34.7445,34.5563,34.6011,522444.0
2018-05-21 10:30:00,38.6,38.73,38.59,38.67,360108.0,34.5922,34.7087,34.5832,34.6549,360108.0
2018-05-21 11:00:00,38.68,38.71,38.48,38.49,606806.0,34.6639,34.6907,34.4846,34.4936,606806.0
2018-05-21 11:30:00,38.5,38.56,38.38,38.56,318660.0,34.5025,34.5563,34.395,34.5563,318660.0
2018-05-21 12:00:00,38.55,38.6,38.47,38.55,202137.0,34.5474,34.5922,34.4757,34.5474,202137.0
2018-05-21 12:30:00,38.55,38.56,38.48,38.51,132980.0,34.5474,34.5563,34.4846,34.5115,132980.0
2018-05-21 13:00:00,38.51,38.58,38.48,38.51,230736.0,34.5115,34.5742,34.4846,34.5115,230736.0
2018-05-21 13:30:00,38.51,38.54,38.43,38.44,179816.0,34.5115,34.5384,34.4398,34.4488,179816.0
2018-05-21 14:00:00,38.44,38.46,38.26,38.27,430183.0,34.4488,34.4667,34.2875,34.2964,430183.0
2018-05-21 14:30:00,38.27,38.3,38.18,38.29,395603.0,34.2964,34.3233,34.2158,34.3144,395603.0
2018-05-21 15:00:00,38.3,38.4,38.29,38.36,535790.0,34.3233,34.4129,34.3144,34.3771,535790.0
2018-05-21 15:30:00,38.36,38.4,38.25,38.28,1030615.0,34.3771,34.4129,34.2785,34.3054,1030615.0
2018-05-22 09:30:00,38.39,38.49,38.15,38.25,886324.0,34.404,34.4936,34.1889,34.2785,886324.0
2018-05-22 10:00:00,38.25,38.28,37.92,38.0,895990.0,34.2785,34.3054,33.9828,34.0545,895990.0
2018-05-22 10:30:00,38.0,38.01,37.72,37.72,664567.0,34.0545,34.0634,33.8035,33.8035,664567.0
2018-05-22 11:00:00,37.72,37.95,37.7,37.94,590355.0,33.8035,34.0097,33.7856,34.0007,590355.0
2018-05-22 11:30:00,37.93,37.96,37.84,37.85,457756.0,33.9917,34.0186,33.9111,33.92,457756.0
2018-05-22 12:00:00,37.84,37.97,37.8,37.9,623254.0,33.9111,34.0276,33.8752,33.9648,623254.0
2018-05-22 12:30:00,37.9,37.9,37.81,37.84,571725.0,33.9648,33.9648,33.8842,33.9111,571725.0
2018-05-22 13:00:00,37.83,37.9,37.82,37.84,249084.0,33.9021,33.9648,33.8932,33.9111,249084.0
2018-05-22 13:30:00,37.85,37.86,37.8,37.8,350710.0,33.92,33.929,33.8752,33.8752,350710.0
2018-05-22 14:00:00,37.8,37.88,37.78,37.79,282508.0,33.8752,33.9469,33.8573,33.8663,282508.0
2018-05-22 14:30:00,37.79,37.8,37.73,37.79,477773.0,33.8663,33.8752,33.8125,33.8663,477773.0
2018-05-22 15:00:00,37.79,37.85,37.75,37.8,534900.0,33.8663,33.92,33.8304,33.8752,534900.0
2018-05-22 15:30:00,37.8,37.81,37.69,37.77,1370063.0,33.8752,33.8842,33.7767,33.8483,1370063.0
2018-05-23 09:30:00,37.49,37.86,37.49,37.73,520505.0,33.5974,33.929,33.5974,33.8125,520505.0
2018-05-23 10:00:00,37.74,37.79,37.64,37.65,375318.0,33.8215,33.8663,33.7318,33.7408,375318.0
2018-05-23 10:30:00,37.65,37.65,37.47,37.59,538280.0,33.7408,33.7408,33.5795,33.687,538280.0
2018-05-23 11:00:00,37.59,37.64,37.55,37.56,240050.0,33.687,33.7318,33.6512,33.6601,240050.0
2018-05-23 11:30:00,37.57,37.68,37.52,37.61,299769.0,33.6691,33.7677,33.6243,33.705,299769.0
2018-05-23 12:00:00,37.61,37.7,37.6,37.64,197157.0,33.705,33.7856,33.696,33.7318,197157.0
2018-05-23 12:30:00,37.65,37.8,37.64,37.77,269385.0,33.7408,33.8752,33.7318,33.8483,269385.0
2018-05-23 13:00:00,37.78,37.82,37.72,37.78,241590.0,33.8573,33.8932,33.8035,33.8573,241590.0
2018-05-23 13:30:00,37.79,37.82,37.72,37.78,244743.0,33.8663,33.8932,33.8035,33.8573,244743.0
2018-05-23 14:00:00,37.79,37.98,37.77,37.93,326465.0,33.8663,34.0365,33.8483,33.9917,326465.0
2018-05-23 14:30:00,37.94,37.95,37.81,37.86,410137.0,34.0007,34.0097,33.8842,33.929,410137.0
2018-05-23 15:00:00,37.86,38.04,37.85,38.01,331248.0,33.929,34.0903,33.92,34.0634,331248.0
2018-05-23 15:30:00,38.02,38.06,37.95,38.03,811590.0,34.0724,34.1082,34.0097,34.0813,811590.0
2018-05-24 09:30:00,38.03,38.24,37.93,38.01,489530.0,34.0813,34.2695,33.9917,34.0634,489530.0
2018-05-24 10:00:00,38.0,38.03,37.78,37.83,319815.0,34.0545,34.0813,33.8573,33.9021,319815.0
2018-05-24 10:30:00,37.82,37.86,37.64,37.67,421506.0,33.8932,33.929,33.7318,33.7587,421506.0
2018-05-24 11:00:00,37.66,37.9,37.63,37.76,429720.0,33.7498,33.9648,33.7229,33.8394,429720.0
2018-05-24 11:30:00,37.76,37.85,37.69,37.85,340696.0,33.8394,33.92,33.7767,33.92,340696.0
2018-05-24 12:00:00,37.84,37.93,37.83,37.92,310749.0,33.9111,33.9917,33.9021,33.9828,310749.0
2018-05-24 12:30:00,37.92,37.97,37.86,37.92,250229.0,33.9828,34.0276,33.929,33.9828,250229.0
2018-05-24 13:00:00,37.91,37.98,37.91,37.97,125878.0,33.9738,34.0365,33.9738,34.0276,125878.0
2018-05-24 13:30:00,37.97,37.98,37.92,37.95,171937.0,34.0276,34.0365,33.9828,34.0097,171937.0
2018-05-24 14:00:00,37.96,38.01,37.92,38.0,205703.0,34.0186,34.0634,33.9828,34.0545,205703.0
2018-05-24 14:30:00,37.99,38.02,37.92,37.94,223833.0,34.0455,34.0724,33.9828,34.0007,223833.0
2018-05-24 15:00:00,37.93,37.97,37.88,37.89,409910.0,33.9917,34.0276,33.9469,33.9559,409910.0
2018-05-24 15:30:00,37.89,37.9,37.75,37.8,1238178.0,33.9559,33.9648,33.8304,33.8752,1238178.0
2018-05-25 09:30:00,37.84,38.22,37.8,38.05,750983.0,33.9111,34.2516,33.8752,34.0993,750983.0
2018-05-25 10:00:00,38.05,38.26,37.98,38.23,522100.0,34.0993,34.2875,34.0365,34.2606,522100.0
2018-05-25 10:30:00,38.24,38.29,38.08,38.14,662972.0,34.2695,34.3144,34.1262,34.1799,662972.0
2018-05-25 11:00:00,38.14,38.18,38.03,38.03,347922.0,34.1799,34.2158,34.0813,34.0813,347922.0
2018-05-25 11:30:00,38.03,38.09,38.01,38.07,356204.0,34.0813,34.1351,34.0634,34.1172,356204.0
2018-05-25 12:00:00,38.07,38.07,37.88,38.01,515753.0,34.1172,34.1172,33.9469,34.0634,515753.0
2018-05-25 12:30:00,38.01,38.07,37.93,37.94,470360.0,34.0634,34.1172,33.9917,34.0007,470360.0
2018-05-25 13:00:00,37.94,38.07,37.93,38.05,253093.0,34.0007,34.1172,33.9917,34.0993,253093.0
2018-05-25 13:30:00,38.05,38.06,37.93,37.97,269405.0,34.0993,34.1082,33.9917,34.0276,269405.0
2018-05-25 14:00:00,37.97,37.99,37.93,37.98,326887.0,34.0276,34.0455,33.9917,34.0365,326887.0
2018-05-25 14:30:00,37.98,38.01,37.95,37.97,322373.0,34.0365,34.0634,34.0097,34.0276,322373.0
2018-05-25 15:00:00,37.96,38.05,37.96,38.04,413987.0,34.0186,34.0993,34.0186,34.0903,413987.0
2018-05-25 15:30:00,38.04,38.04,37.91,37.93,1238774.0,34.0903,34.0903,33.9738,33.9917,1238774.0
2018-05-29 09:30:00,37.73,37.88,37.6,37.86,630848.0,33.8125,33.9469,33.696,33.929,630848.0
2018-05-29 10:00:00,37.85,37.86,37.62,37.68,484688.0,33.92,33.929,33.7139,33.7677,484688.0
2018-05-29 10:30:00,37.68,37.68,37.56,37.58,547498.0,33.7677,33.7677,33.6601,33.6781,547498.0
2018-05-29 11:00:00,37.58,37.63,37.5,37.57,377669.0,33.6781,33.7229,33.6064,33.6691,377669.0
2018-05-29 11:30:00,37.58,37.62,37.44,37.58,529975.0,33.6781,33.7139,33.5526,33.6781,529975.0
2018-05-29 12:00:00,37.58,37.58,37.42,37.51,408753.0,33.6781,33.6781,33.5347,33.6153,408753.0
2018-05-29 12:30:00,37.51,37.61,37.5,37.59,322203.0,33.6153,33.705,33.6064,33.687,322203.0
2018-05-29 13:00:00,37.58,37.59,37.46,37.47,357626.0,33.6781,33.687,33.5705,33.5795,357626.0
2018-05-29 13:30:00,37.48,37.55,37.42,37.5,267767.0,33.5885,33.6512,33.5347,33.6064,267767.0
2018-05-29 14:00:00,37.49,37.56,37.44,37.56,303424.0,33.5974,33.6601,33.5526,33.6601,303424.0
2018-05-29 14:30:00,37.55,37.62,37.36,37.41,485447.0,33.6512,33.7139,33.4809,33.5257,485447.0
2018-05-29 15:00:00,37.41,37.47,37.39,37.47,498913.0,33.5257,33.5795,33.5078,33.5795,498913.0
2018-05-29 15:30:00,37.47,37.63,37.45,37.54,1179197.0,33.5795,33.7229,33.5616,33.6422,1179197.0
2018-05-30 09:30:00,37.73,37.86,37.53,37.82,583281.0,33.8125,33.929,33.6333,33.8932,583281.0
2018-05-30 10:00:00,37.82,37.9,37.8,37.83,483049.0,33.8932,33.9648,33.8752,33.9021,483049.0
2018-05-30 10:30:00,37.83,38.04,37.83,37.95,639153.0,33.9021,34.0903,33.9021,34.0097,639153.0
2018-05-30 11:00:00,37.96,38.1,37.91,38.08,339737.0,34.0186,34.1441,33.9738,34.1262,339737.0
2018-05-30 11:30:00,38.09,38.12,37.96,38.01,360887.0,34.1351,34.162,34.0186,34.0634,360887.0
2018-05-30 12:00:00,38.01,38.07,37.97,38.02,229547.0,34.0634,34.1172,34.0276,34.0724,229547.0
2018-05-30 12:30:00,38.01,38.02,37.85,37.86,307561.0,34.0634,34.0724,33.92,33.929,307561.0
2018-05-30 13:00:00,37.86,37.94,37.86,37.88,268091.0,33.929,34.0007,33.929,33.9469,268091.0
2018-05-30 13:30:00,37.89,37.89,37.79,37.79,318813.0,33.9559,33.9559,33.8663,33.8663,318813.0
2018-05-30 14:00:00,37.8,37.89,37.79,37.86,273529.0,33.8752,33.9559,33.8663,33.929,273529.0
2018-05-30 14:30:00,37.86,37.95,37.84,37.9,309276.0,33.929,34.0097,33.9111,33.9648,309276.0
2018-05-30 15:00:00,37.9,37.95,37.89,37.93,378107.0,33.9648,34.0097,33.9559,33.9917,378107.0
2018-05-30 15:30:00,37.92,37.95,37.81,37.85,1554895.0,33.9828,34.0097,33.8842,33.92,1554895.0
2018-05-31 09:30:00,37.78,37.81,37.35,37.55,951542.0,33.8573,33.8842,33.472,33.6512,951542.0
2018-05-31 10:00:00,37.55,37.67,37.51,37.52,465213.0,33.6512,33.7587,33.6153,33.6243,465213.0
2018-05-31 10:30:00,37.52,37.58,37.4,37.45,417175.0,33.6243,33.6781,33.5168,33.5616,417175.0
2018-05-31 11:00:00,37.44,37.45,37.18,37.42,714666.0,33.5526,33.5616,33.3196,33.5347,714666.0
2018-05-31 11:30:00,37.42,37.57,37.39,37.52,763660.0,33.5347,33.6691,33.5078,33.6243,763660.0
2018-05-31 12:00:00,37.52,37.64,37.47,37.58,797964.0,33.6243,33.7318,33.5795,33.6781,797964.0
2018-05-31 12:30:00,37.58,37.67,37.54,37.66,358864.0,33.6781,33.7587,33.6422,33.7498,358864.0
2018-05-31 13:00:00,37.67,37.69,37.6,37.67,219413.0,33.7587,33.7767,33.696,33.7587,219413.0
2018-05-31 13:30:00,37.67,37.7,37.5,37.55,310556.0,33.7587,33.7856,33.6064,33.6512,310556.0
2018-05-31 14:00:00,37.54,37.58,37.46,37.5,347144.0,33.6422,33.6781,33.5705,33.6064,347144.0
2018-05-31 14:30:00,37.5,37.54,37.49,37.52,322791.0,33.6064,33.6422,33.5974,33.6243,322791.0
2018-05-31 15:00:00,37.52,37.72,37.52,37.7,591452.0,33.6243,33.8035,33.6243,33.7856,591452.0
2018-05-31 15:30:00,37.7,37.78,37.67,37.72,1312860.0,33.7856,33.8573,33.7587,33.8035,1312860.0
2018-06-01 09:30:00,38.06,38.37,37.91,38.36,581819.0,34.1082,34.386,33.9738,34.3771,581819.0
2018-06-01 10:00:00,38.36,38.72,38.35,38.59,668097.0,34.3771,34.6997,34.3681,34.5832,668097.0
2018-06-01 10:30:00,38.59,38.75,38.56,38.68,457183.0,34.5832,34.7266,34.5563,34.6639,457183.0
2018-06-01 11:00:00,38.69,38.86,38.69,38.71,701549.0,34.6728,34.8252,34.6728,34.6907,701549.0
2018-06-01 11:30:00,38.71,38.74,38.56,38.6,669748.0,34.6907,34.7176,34.5563,34.5922,669748.0
2018-06-01 12:00:00,38.59,38.65,38.53,38.54,309556.0,34.5832,34.637,34.5294,34.5384,309556.0
2018-06-01 12:30:00,38.54,38.59,38.47,38.51,388711.0,34.5384,34.5832,34.4757,34.5115,388711.0
2018-06-01 13:00:00,38.51,38.57,38.5,38.53,224250.0,34.5115,34.5653,34.5025,34.5294,224250.0
2018-06-01 13:30:00,38.54,38.59,38.52,38.55,214717.0,34.5384,34.5832,34.5205,34.5474,214717.0
2018-06-01 14:00:00,38.55,38.58,38.52,38.57,228042.0,34.5474,34.5742,34.5205,34.5653,228042.0
2018-06-01 14:30:00,38.57,38.58,38.47,38.5,236673.0,34.5653,34.5742,34.4757,34.5025,236673.0
2018-06-01 15:00:00,38.5,38.5,38.41,38.41,256085.0,34.5025,34.5025,34.4219,34.4219,256085.0
2018-06-01 15:30:00,38.42,38.45,38.32,38.36,1200982.0,34.4309,34.4577,34.3412,34.3771,1200982.0
2018-06-04 09:30:00,38.47,38.82,38.39,38.59,753713.0,34.4757,34.7893,34.404,34.5832,753713.0
2018-06-04 10:00:00,38.6,38.67,38.48,38.61,377600.0,34.5922,34.6549,34.4846,34.6011,377600.0
2018-06-04 10:30:00,38.61,38.7,38.59,38.64,317867.0,34.6011,34.6818,34.5832,34.628,317867.0
2018-06-04 11:00:00,38.65,38.69,38.5,38.69,347894.0,34.637,34.6728,34.5025,34.6728,347894.0
2018-06-04 11:30:00,38.69,38.73,38.65,38.73,240668.0,34.6728,34.7087,34.637,34.7087,240668.0
2018-06-04 12:00:00,38.73,38.84,38.65,38.82,266541.0,34.7087,34.8072,34.637,34.7893,266541.0
2018-06-04 12:30:00,38.82,39.11,38.8,39.01,1187466.0,34.7893,35.0492,34.7714,34.9596,1187466.0
2018-06-04 13:00:00,39.01,39.09,38.95,39.06,441800.0,34.9596,35.0313,34.9058,35.0044,441800.0
2018-06-04 13:30:00,39.06,39.07,38.96,39.02,323268.0,35.0044,35.0134,34.9148,34.9686,323268.0
2018-06-04 14:00:00,39.02,39.05,38.94,38.97,277868.0,34.9686,34.9954,34.8969,34.9237,277868.0
2018-06-04 14:30:00,38.97,39.05,38.96,39.04,333701.0,34.9237,34.9954,34.9148,34.9865,333701.0
2018-06-04 15:00:00,39.04,39.06,39.0,39.04,433086.0,34.9865,35.0044,34.9506,34.9865,433086.0
2018-06-04 15:30:00,39.04,39.12,39.03,39.07,1243598.0,34.9865,35.0582,34.9775,35.0134,1243598.0
2018-06-05 09:30:00,39.23,39.86,39.22,39.83,1097780.0,35.1568,35.7213,35.1478,35.6945,1097780.0
2018-06-05 10:00:00,39.83,40.03,39.74,39.9,1082018.0,35.6945,35.8737,35.6138,35.7572,1082018.0
2018-06-05 10:30:00,39.91,40.05,39.9,40.04,793724.0,35.7661,35.8916,35.7572,35.8827,793724.0
2018-06-05 11:00:00,40.04,40.09,39.92,40.02,622891.0,35.8827,35.9275,35.7751,35.8647,622891.0
2018-06-05 11:30:00,40.02,40.04,39.92,40.01,912583.0,35.8647,35.8827,35.7751,35.8558,912583.0
2018-06-05 12:00:00,40.01,40.03,39.96,39.99,239844.0,35.8558,35.8737,35.811,35.8378,239844.0
2018-06-05 12:30:00,39.99,40.34,39.86,40.3,1045097.0,35.8378,36.1515,35.7213,36.1157,1045097.0
2018-06-05 13:00:00,40.3,40.31,40.17,40.2,362332.0,36.1157,36.1246,35.9992,36.026,362332.0
2018-06-05 13:30:00,40.21,40.47,40.2,40.21,675741.0,36.035,36.268,36.026,36.035,675741.0
2018-06-05 14:00:00,40.21,40.22,40.05,40.12,426119.0,36.035,36.044,35.8916,35.9543,426119.0
2018-06-05 14:30:00,40.11,40.15,40.04,40.09,405359.0,35.9454,35.9812,35.8827,35.9275,405359.0
2018-06-05 15:00:00,40.09,40.09,39.93,39.94,650718.0,35.9275,35.9275,35.7841,35.793,650718.0
2018-06-05 15:30:00,39.94,40.07,39.92,40.05,1261184.0,35.793,35.9095,35.7751,35.8916,1261184.0
2018-06-06 09:30:00,40.07,40.11,39.38,39.4,740353.0,35.9095,35.9454,35.2912,35.3091,740353.0
2018-06-06 10:00:00,39.41,39.46,39.3,39.44,509811.0,35.3181,35.3629,35.2195,35.3449,509811.0
2018-06-06 10:30:00,39.44,39.56,39.37,39.55,507267.0,35.3449,35.4525,35.2822,35.4435,507267.0
2018-06-06 11:00:00,39.55,39.72,39.39,39.72,529187.0,35.4435,35.5959,35.3001,35.5959,529187.0
2018-06-06 11:30:00,39.72,39.79,39.68,39.77,231250.0,35.5959,35.6586,35.56,35.6407,231250.0
2018-06-06 12:00:00,39.77,39.77,39.65,39.7,241295.0,35.6407,35.6407,35.5331,35.578,241295.0
2018-06-06 12:30:00,39.7,39.81,39.7,39.8,171561.0,35.578,35.6765,35.578,35.6676,171561.0
2018-06-06 13:00:00,39.8,39.83,39.73,39.82,189319.0,35.6676,35.6945,35.6048,35.6855,189319.0
2018-06-06 13:30:00,39.82,39.86,39.77,39.79,194942.0,35.6855,35.7213,35.6407,35.6586,194942.0
2018-06-06 14:00:00,39.79,39.84,39.78,39.83,205801.0,35.6586,35.7034,35.6496,35.6945,205801.0
2018-06-06 14:30:00,39.83,39.94,39.82,39.92,280750.0,35.6945,35.793,35.6855,35.7751,280750.0
2018-06-06 15:00:00,39.91,39.95,39.88,39.93,285892.0,35.7661,35.802,35.7393,35.7841,285892.0
2018-06-06 15:30:00,39.92,40.0,39.88,39.96,1342870.0,35.7751,35.8468,35.7393,35.811,1342870.0
2018-06-07 09:30:00,40.06,40.15,39.83,39.97,627395.0,35.9006,35.9812,35.6945,35.8199,627395.0
2018-06-07 10:00:00,39.98,40.19,39.93,40.15,509719.0,35.8289,36.0171,35.7841,35.9812,509719.0
2018-06-07 10:30:00,40.15,40.4,40.04,40.4,902883.0,35.9812,36.2053,35.8827,36.2053,902883.0
2018-06-07 11:00:00,40.39,40.61,40.35,40.56,738930.0,36.1963,36.3935,36.1605,36.3487,738930.0
2018-06-07 11:30:00,40.56,40.86,40.55,40.67,918681.0,36.3487,36.6175,36.3397,36.4472,918681.0
2018-06-07 12:00:00,40.66,40.77,40.61,40.77,512728.0,36.4383,36.5369,36.3935,36.5369,512728.0
2018-06-07 12:30:00,40.77,40.78,40.61,40.67,491505.0,36.5369,36.5458,36.3935,36.4472,491505.0
2018-06-07 13:00:00,40.66,40.69,40.57,40.57,416535.0,36.4383,36.4652,36.3576,36.3576,416535.0
2018-06-07 13:30:00,40.57,40.6,40.45,40.46,486088.0,36.3576,36.3845,36.2501,36.259,486088.0
2018-06-07 14:00:00,40.46,40.52,40.37,40.48,661789.0,36.259,36.3128,36.1784,36.277,661789.0
2018-06-07 14:30:00,40.48,40.66,40.47,40.64,459099.0,36.277,36.4383,36.268,36.4204,459099.0
2018-06-07 15:00:00,40.64,40.64,40.47,40.52,690839.0,36.4204,36.4204,36.268,36.3128,690839.0
2018-06-07 15:30:00,40.53,40.6,40.45,40.45,1465221.0,36.3218,36.3845,36.2501,36.2501,1465221.0
2018-06-08 09:30:00,40.26,40.38,40.1,40.26,511022.0,36.0798,36.1873,35.9364,36.0798,511022.0
2018-06-08 10:00:00,40.26,40.32,40.13,40.14,295035.0,36.0798,36.1336,35.9633,35.9723,295035.0
2018-06-08 10:30:00,40.13,40.16,39.91,40.03,348181.0,35.9633,35.9902,35.7661,35.8737,348181.0
2018-06-08 11:00:00,40.02,40.16,39.99,40.1,321959.0,35.8647,35.9902,35.8378,35.9364,321959.0
2018-06-08 11:30:00,40.1,40.15,40.02,40.1,256786.0,35.9364,35.9812,35.8647,35.9364,256786.0
2018-06-08 12:00:00,40.09,40.3,40.09,40.3,180425.0,35.9275,36.1157,35.9275,36.1157,180425.0
2018-06-08 12:30:00,40.3,40.4,40.24,40.4,228402.0,36.1157,36.2053,36.0619,36.2053,228402.0
2018-06-08 13:00:00,40.4,40.41,40.27,40.29,241255.0,36.2053,36.2142,36.0888,36.1067,241255.0
2018-06-08 13:30:00,40.3,40.35,40.19,40.2,323901.0,36.1157,36.1605,36.0171,36.026,323901.0
2018-06-08 14:00:00,40.21,40.32,40.2,40.31,205596.0,36.035,36.1336,36.026,36.1246,205596.0
2018-06-08 14:30:00,40.3,40.34,40.27,40.27,169374.0,36.1157,36.1515,36.0888,36.0888,169374.0
2018-06-08 15:00:00,40.27,40.28,40.17,40.2,302634.0,36.0888,36.0977,35.9992,36.026,302634.0
2018-06-08 15:30:00,40.2,40.32,40.17,40.29,1143587.0,36.026,36.1336,35.9992,36.1067,1143587.0
2018-06-11 09:30:00,40.27,40.32,40.12,40.25,419754.0,36.0888,36.1336,35.9543,36.0708,419754.0
2018-06-11 10:00:00,40.25,40.29,40.11,40.17,298356.0,36.0708,36.1067,35.9454,35.9992,298356.0
2018-06-11 10:30:00,40.16,40.2,40.08,40.15,219311.0,35.9902,36.026,35.9185,35.9812,219311.0
2018-06-11 11:00:00,40.16,40.3,40.11,40.29,235617.0,35.9902,36.1157,35.9454,36.1067,235617.0
2018-06-11 11:30:00,40.28,40.41,40.28,40.4,173651.0,36.0977,36.2142,36.0977,36.2053,173651.0
2018-06-11 12:00:00,40.4,40.48,40.4,40.47,133466.0,36.2053,36.277,36.2053,36.268,133466.0
2018-06-11 12:30:00,40.47,40.56,40.47,40.54,215644.0,36.268,36.3487,36.268,36.3307,215644.0
2018-06-11 13:00:00,40.54,40.69,40.45,40.65,239595.0,36.3307,36.4652,36.2501,36.4293,239595.0
2018-06-11 13:30:00,40.65,40.68,40.57,40.61,198257.0,36.4293,36.4562,36.3576,36.3935,198257.0
2018-06-11 14:00:00,40.62,40.68,40.59,40.66,207615.0,36.4024,36.4562,36.3755,36.4383,207615.0
2018-06-11 14:30:00,40.66,40.68,40.52,40.56,250157.0,36.4383,36.4562,36.3128,36.3487,250157.0
2018-06-11 15:00:00,40.56,40.73,40.55,40.7,478329.0,36.3487,36.501,36.3397,36.4741,478329.0
2018-06-11 15:30:00,40.7,40.76,40.46,40.49,1044493.0,36.4741,36.5279,36.259,36.2859,1044493.0
2018-06-12 09:30:00,40.63,40.75,40.47,40.52,491749.0,36.4114,36.5189,36.268,36.3128,491749.0
2018-06-12 10:00:00,40.52,40.53,40.38,40.44,444267.0,36.3128,36.3218,36.1873,36.2411,444267.0
2018-06-12 10:30:00,40.43,40.57,40.4,40.56,476706.0,36.2322,36.3576,36.2053,36.3487,476706.0
2018-06-12 11:00:00,40.57,40.57,40.38,40.4,349965.0,36.3576,36.3576,36.1873,36.2053,349965.0
2018-06-12 11:30:00,40.4,40.51,40.38,40.5,445295.0,36.2053,36.3038,36.1873,36.2949,445295.0
2018-06-12 12:00:00,40.5,40.59,40.46,40.55,594377.0,36.2949,36.3755,36.259,36.3397,594377.0
2018-06-12 12:30:00,40.55,40.59,40.5,40.55,289505.0,36.3397,36.3755,36.2949,36.3397,289505.0
2018-06-12 13:00:00,40.55,40.6,40.49,40.54,279842.0,36.3397,36.3845,36.2859,36.3307,279842.0
2018-06-12 13:30:00,40.53,40.6,40.44,40.51,296380.0,36.3218,36.3845,36.2411,36.3038,296380.0
2018-06-12 14:00:00,40.52,40.55,40.31,40.34,363330.0,36.3128,36.3397,36.1246,36.1515,363330.0
2018-06-12 14:30:00,40.33,40.41,40.3,40.33,318172.0,36.1425,36.2142,36.1157,36.1425,318172.0
2018-06-12 15:00:00,40.33,40.39,40.3,40.36,403496.0,36.1425,36.1963,36.1157,36.1694,403496.0
2018-06-12 15:30:00,40.36,40.47,40.34,40.46,1182277.0,36.1694,36.268,36.1515,36.259,1182277.0
2018-06-13 09:30:00,40.25,40.27,39.63,39.75,1418535.0,36.0708,36.0888,35.5152,35.6228,1418535.0
2018-06-13 10:00:00,39.75,39.76,39.24,39.26,2091648.0,35.6228,35.6317,35.1657,35.1836,2091648.0
2018-06-13 10:30:00,39.26,39.37,39.15,39.35,842772.0,35.1836,35.2822,35.0851,35.2643,842772.0
2018-06-13 11:00:00,39.36,39.53,39.35,39.52,529957.0,35.2733,35.4256,35.2643,35.4166,529957.0
2018-06-13 11:30:00,39.52,39.62,39.5,39.58,493411.0,35.4166,35.5063,35.3987,35.4704,493411.0
2018-06-13 12:00:00,39.59,39.67,39.54,39.62,230342.0,35.4794,35.5511,35.4346,35.5063,230342.0
2018-06-13 12:30:00,39.62,39.64,39.4,39.4,394466.0,35.5063,35.5242,35.3091,35.3091,394466.0
2018-06-13 13:00:00,39.41,39.45,39.36,39.43,307531.0,35.3181,35.3539,35.2733,35.336,307531.0
2018-06-13 13:30:00,39.43,39.43,39.31,39.39,316215.0,35.336,35.336,35.2284,35.3001,316215.0
2018-06-13 14:00:00,39.4,39.4,39.03,39.04,565993.0,35.3091,35.3091,34.9775,34.9865,565993.0
2018-06-13 14:30:00,39.03,39.13,38.86,39.13,1068492.0,34.9775,35.0671,34.8252,35.0671,1068492.0
2018-06-13 15:00:00,39.13,39.45,39.12,39.33,926442.0,35.0671,35.3539,35.0582,35.2464,926442.0
2018-06-13 15:30:00,39.34,39.41,39.28,39.32,2265638.0,35.2553,35.3181,35.2016,35.2374,2265638.0
2018-06-14 09:30:00,39.52,39.67,39.2,39.28,661398.0,35.4166,35.5511,35.1299,35.2016,661398.0
2018-06-14 10:00:00,39.29,39.54,39.27,39.35,637708.0,35.2105,35.4346,35.1926,35.2643,637708.0
2018-06-14 10:30:00,39.36,39.39,39.13,39.16,554543.0,35.2733,35.3001,35.0671,35.094,554543.0
2018-06-14 11:00:00,39.16,39.17,38.98,39.04,886020.0,35.094,35.103,34.9327,34.9865,886020.0
2018-06-14 11:30:00,39.05,39.42,38.98,39.33,697186.0,34.9954,35.327,34.9327,35.2464,697186.0
2018-06-14 12:00:00,39.33,39.41,39.31,39.39,337841.0,35.2464,35.3181,35.2284,35.3001,337841.0
2018-06-14 12:30:00,39.39,39.41,39.2,39.23,298597.0,35.3001,35.3181,35.1299,35.1568,298597.0
2018-06-14 13:00:00,39.23,39.26,39.19,39.24,231540.0,35.1568,35.1836,35.1209,35.1657,231540.0
2018-06-14 13:30:00,39.25,39.32,39.16,39.16,420710.0,35.1747,35.2374,35.094,35.094,420710.0
2018-06-14 14:00:00,39.16,39.17,39.04,39.12,426778.0,35.094,35.103,34.9865,35.0582,426778.0
2018-06-14 14:30:00,39.12,39.13,38.96,38.98,345790.0,35.0582,35.0671,34.9148,34.9327,345790.0
2018-06-14 15:00:00,38.98,39.02,38.95,38.98,448478.0,34.9327,34.9686,34.9058,34.9327,448478.0
2018-06-14 15:30:00,38.98,39.07,38.96,38.99,1791452.0,34.9327,35.0134,34.9148,34.9417,1791452.0
2018-06-15 09:30:00,38.92,38.98,38.51,38.76,1918668.0,34.8789,34.9327,34.5115,34.7356,1918668.0
2018-06-15 10:00:00,38.77,38.84,38.57,38.57,451120.0,34.7445,34.8072,34.5653,34.5653,451120.0
2018-06-15 10:30:00,38.57,38.6,38.43,38.47,639014.0,34.5653,34.5922,34.4398,34.4757,639014.0
2018-06-15 11:00:00,38.47,38.61,38.45,38.58,351985.0,34.4757,34.6011,34.4577,34.5742,351985.0
2018-06-15 11:30:00,38.58,38.6,38.53,38.56,297748.0,34.5742,34.5922,34.5294,34.5563,297748.0
2018-06-15 12:00:00,38.57,38.58,38.48,38.55,395063.0,34.5653,34.5742,34.4846,34.5474,395063.0
2018-06-15 12:30:00,38.55,38.73,38.51,38.73,288697.0,34.5474,34.7087,34.5115,34.7087,288697.0
2018-06-15 13:00:00,38.73,38.75,38.69,38.73,225111.0,34.7087,34.7266,34.6728,34.7087,225111.0
2018-06-15 13:30:00,38.73,38.77,38.64,38.68,289626.0,34.7087,34.7445,34.628,34.6639,289626.0
2018-06-15 14:00:00,38.68,38.9,38.66,38.87,432876.0,34.6639,34.861,34.6459,34.8341,432876.0
2018-06-15 14:30:00,38.87,38.92,38.84,38.9,446208.0,34.8341,34.8789,34.8072,34.861,446208.0
2018-06-15 15:00:00,38.91,39.0,38.89,38.98,301541.0,34.87,34.9506,34.8521,34.9327,301541.0
2018-06-15 15:30:00,38.98,39.01,38.88,38.89,1535745.0,34.9327,34.9596,34.8431,34.8521,1535745.0
2018-06-18 09:30:00,38.59,38.72,38.34,38.65,577711.0,34.5832,34.6997,34.3592,34.637,577711.0
2018-06-18 10:00:00,38.66,38.73,38.56,38.69,566354.0,34.6459,34.7087,34.5563,34.6728,566354.0
2018-06-18 10:30:00,38.7,38.94,38.69,38.91,338931.0,34.6818,34.8969,34.6728,34.87,338931.0
2018-06-18 11:00:00,38.91,39.04,38.9,38.97,368592.0,34.87,34.9865,34.861,34.9237,368592.0
2018-06-18 11:30:00,38.96,39.02,38.87,38.94,364991.0,34.9148,34.9686,34.8341,34.8969,364991.0
2018-06-18 12:00:00,38.94,38.96,38.85,38.9,265660.0,34.8969,34.9148,34.8162,34.861,265660.0
2018-06-18 12:30:00,38.89,38.92,38.83,38.84,248185.0,34.8521,34.8789,34.7983,34.8072,248185.0
2018-06-18 13:00:00,38.84,38.9,38.79,38.89,362949.0,34.8072,34.861,34.7624,34.8521,362949.0
2018-06-18 13:30:00,38.89,38.91,38.82,38.82,261202.0,34.8521,34.87,34.7893,34.7893,261202.0
2018-06-18 14:00:00,38.83,38.92,38.8,38.87,430525.0,34.7983,34.8789,34.7714,34.8341,430525.0
2018-06-18 14:30:00,38.87,38.89,38.79,38.8,460373.0,34.8341,34.8521,34.7624,34.7714,460373.0
2018-06-18 15:00:00,38.8,38.89,38.8,38.85,393842.0,34.7714,34.8521,34.7714,34.8162,393842.0
2018-06-18 15:30:00,38.86,38.9,38.71,38.85,1740871.0,34.8252,34.861,34.6907,34.8162,1740871.0
2018-06-19 09:30:00,38.36,38.88,38.28,38.61,721006.0,34.3771,34.8431,34.3054,34.6011,721006.0
2018-06-19 10:00:00,38.61,38.71,38.49,38.68,429325.0,34.6011,34.6907,34.4936,34.6639,429325.0
2018-06-19 10:30:00,38.66,39.08,38.66,39.0,629175.0,34.6459,35.0223,34.6459,34.9506,629175.0
2018-06-19 11:00:00,39.01,39.17,38.99,39.12,444288.0,34.9596,35.103,34.9417,35.0582,444288.0
2018-06-19 11:30:00,39.12,39.21,39.07,39.19,354389.0,35.0582,35.1388,35.0134,35.1209,354389.0
2018-06-19 12:00:00,39.19,39.27,39.15,39.24,340875.0,35.1209,35.1926,35.0851,35.1657,340875.0
2018-06-19 12:30:00,39.25,39.27,39.14,39.17,239955.0,35.1747,35.1926,35.0761,35.103,239955.0
2018-06-19 13:00:00,39.17,39.19,39.09,39.09,193627.0,35.103,35.1209,35.0313,35.0313,193627.0
2018-06-19 13:30:00,39.09,39.15,39.01,39.07,279617.0,35.0313,35.0851,34.9596,35.0134,279617.0
2018-06-19 14:00:00,39.08,39.2,39.07,39.18,246953.0,35.0223,35.1299,35.0134,35.1119,246953.0
2018-06-19 14:30:00,39.18,39.3,39.17,39.28,239283.0,35.1119,35.2195,35.103,35.2016,239283.0
2018-06-19 15:00:00,39.28,39.29,39.18,39.19,321774.0,35.2016,35.2105,35.1119,35.1209,321774.0
2018-06-19 15:30:00,39.19,39.22,39.13,39.19,891023.0,35.1209,35.1478,35.0671,35.1209,891023.0
2018-06-20 09:30:00,39.48,39.48,38.96,39.23,546737.0,35.3808,35.3808,34.9148,35.1568,546737.0
2018-06-20 10:00:00,39.24,39.37,39.19,39.28,444041.0,35.1657,35.2822,35.1209,35.2016,444041.0
2018-06-20 10:30:00,39.29,39.44,39.26,39.38,210587.0,35.2105,35.3449,35.1836,35.2912,210587.0
2018-06-20 11:00:00,39.39,39.48,39.32,39.46,209287.0,35.3001,35.3808,35.2374,35.3629,209287.0
2018-06-20 11:30:00,39.46,39.46,39.36,39.43,183220.0,35.3629,35.3629,35.2733,35.336,183220.0
2018-06-20 12:00:00,39.43,39.54,39.42,39.45,211101.0,35.336,35.4346,35.327,35.3539,211101.0
2018-06-20 12:30:00,39.46,39.47,39.44,39.45,121619.0,35.3629,35.3718,35.3449,35.3539,121619.0
2018-06-20 13:00:00,39.45,39.47,39.33,39.33,133096.0,35.3539,35.3718,35.2464,35.2464,133096.0
2018-06-20 13:30:00,39.34,39.36,39.3,39.33,129462.0,35.2553,35.2733,35.2195,35.2464,129462.0
2018-06-20 14:00:00,39.34,39.43,39.3,39.37,360555.0,35.2553,35.336,35.2195,35.2822,360555.0
2018-06-20 14:30:00,39.36,39.4,39.31,39.35,535179.0,35.2733,35.3091,35.2284,35.2643,535179.0
2018-06-20 15:00:00,39.35,39.39,39.31,39.36,251436.0,35.2643,35.3001,35.2284,35.2733,251436.0
2018-06-20 15:30:00,39.36,39.39,39.24,39.25,1160185.0,35.2733,35.3001,35.1657,35.1747,1160185.0
2018-06-21 09:30:00,39.22,39.59,39.14,39.34,287193.0,35.1478,35.4794,35.0761,35.2553,287193.0
2018-06-21 10:00:00,39.32,39.36,38.33,38.48,1603820.0,35.2374,35.2733,34.3502,34.4846,1603820.0
2018-06-21 10:30:00,38.49,38.6,38.33,38.47,1035269.0,34.4936,34.5922,34.3502,34.4757,1035269.0
2018-06-21 11:00:00,38.46,38.65,38.41,38.62,586720.0,34.4667,34.637,34.4219,34.6101,586720.0
2018-06-21 11:30:00,38.62,38.78,38.61,38.7,282283.0,34.6101,34.7535,34.6011,34.6818,282283.0
2018-06-21 12:00:00,38.7,38.7,38.47,38.47,391943.0,34.6818,34.6818,34.4757,34.4757,391943.0
2018-06-21 12:30:00,38.47,38.48,38.36,38.36,283984.0,34.4757,34.4846,34.3771,34.3771,283984.0
2018-06-21 13:00:00,38.36,38.38,38.24,38.26,386936.0,34.3771,34.395,34.2695,34.2875,386936.0
2018-06-21 13:30:00,38.26,38.29,38.21,38.23,475854.0,34.2875,34.3144,34.2427,34.2606,475854.0
2018-06-21 14:00:00,38.23,38.23,38.12,38.12,499170.0,34.2606,34.2606,34.162,34.162,499170.0
2018-06-21 14:30:00,38.13,38.18,38.0,38.01,570845.0,34.171,34.2158,34.0545,34.0634,570845.0
2018-06-21 15:00:00,38.01,38.04,37.86,38.02,763734.0,34.0634,34.0903,33.929,34.0724,763734.0
2018-06-21 15:30:00,38.02,38.03,37.87,38.01,1800949.0,34.0724,34.0813,33.938,34.0634,1800949.0
2018-06-22 09:30:00,38.07,38.24,37.82,37.9,879029.0,34.1172,34.2695,33.8932,33.9648,879029.0
2018-06-22 10:00:00,37.9,38.04,37.74,37.78,435911.0,33.9648,34.0903,33.8215,33.8573,435911.0
2018-06-22 10:30:00,37.77,37.89,37.65,37.89,467557.0,33.8483,33.9559,33.7408,33.9559,467557.0
2018-06-22 11:00:00,37.89,38.0,37.88,38.0,231940.0,33.9559,34.0545,33.9469,34.0545,231940.0
2018-06-22 11:30:00,38.0,38.06,37.94,37.94,341405.0,34.0545,34.1082,34.0007,34.0007,341405.0
2018-06-22 12:00:00,37.95,37.97,37.78,37.82,351473.0,34.0097,34.0276,33.8573,33.8932,351473.0
2018-06-22 12:30:00,37.83,37.87,37.78,37.84,338475.0,33.9021,33.938,33.8573,33.9111,338475.0
2018-06-22 13:00:00,37.84,37.91,37.83,37.89,525637.0,33.9111,33.9738,33.9021,33.9559,525637.0
2018-06-22 13:30:00,37.9,37.95,37.87,37.93,369793.0,33.9648,34.0097,33.938,33.9917,369793.0
2018-06-22 14:00:00,37.92,37.95,37.88,37.89,214570.0,33.9828,34.0097,33.9469,33.9559,214570.0
2018-06-22 14:30:00,37.88,37.92,37.84,37.91,441757.0,33.9469,33.9828,33.9111,33.9738,441757.0
2018-06-22 15:00:00,37.91,38.01,37.89,37.98,351328.0,33.9738,34.0634,33.9559,34.0365,351328.0
2018-06-22 15:30:00,37.98,38.27,37.97,38.08,1738621.0,34.0365,34.2964,34.0276,34.1262,1738621.0
2018-06-25 09:30:00,37.72,37.75,37.18,37.29,1363923.0,33.8035,33.8304,33.3196,33.4182,1363923.0
2018-06-25 10:00:00,37.29,37.53,37.27,37.52,844168.0,33.4182,33.6333,33.4003,33.6243,844168.0
2018-06-25 10:30:00,37.52,37.61,37.3,37.32,640888.0,33.6243,33.705,33.4271,33.4451,640888.0
2018-06-25 11:00:00,37.32,37.33,37.08,37.08,539297.0,33.4451,33.454,33.23,33.23,539297.0
2018-06-25 11:30:00,37.09,37.18,37.05,37.05,475861.0,33.2389,33.3196,33.2031,33.2031,475861.0
2018-06-25 12:00:00,37.05,37.07,36.86,37.02,696923.0,33.2031,33.221,33.0328,33.1762,696923.0
2018-06-25 12:30:00,37.02,37.03,36.9,37.02,484378.0,33.1762,33.1852,33.0687,33.1762,484378.0
2018-06-25 13:00:00,37.02,37.02,36.81,36.87,583758.0,33.1762,33.1762,32.988,33.0418,583758.0
2018-06-25 13:30:00,36.87,37.01,36.86,36.91,461571.0,33.0418,33.1673,33.0328,33.0776,461571.0
2018-06-25 14:00:00,36.91,36.95,36.85,36.93,461706.0,33.0776,33.1135,33.0239,33.0956,461706.0
2018-06-25 14:30:00,36.93,36.94,36.78,36.87,530888.0,33.0956,33.1045,32.9611,33.0418,530888.0
2018-06-25 15:00:00,36.86,36.93,36.78,36.84,1001309.0,33.0328,33.0956,32.9611,33.0149,1001309.0
2018-06-25 15:30:00,36.83,37.2,36.8,37.11,2220482.0,33.0059,33.3375,32.9791,33.2569,2220482.0
2018-06-26 09:30:00,37.13,37.14,36.79,37.04,910073.0,33.2748,33.2838,32.9701,33.1941,910073.0
2018-06-26 10:00:00,37.05,37.13,36.84,36.84,462394.0,33.2031,33.2748,33.0149,33.0149,462394.0
2018-06-26 10:30:00,36.84,36.94,36.78,36.89,493488.0,33.0149,33.1045,32.9611,33.0597,493488.0
2018-06-26 11:00:00,36.88,37.06,36.87,37.04,492255.0,33.0508,33.2121,33.0418,33.1941,492255.0
2018-06-26 11:30:00,37.03,37.08,36.98,37.05,419697.0,33.1852,33.23,33.1404,33.2031,419697.0
2018-06-26 12:00:00,37.05,37.17,37.05,37.14,320217.0,33.2031,33.3106,33.2031,33.2838,320217.0
2018-06-26 12:30:00,37.13,37.25,37.13,37.23,405823.0,33.2748,33.3823,33.2748,33.3644,405823.0
2018-06-26 13:00:00,37.23,37.37,37.21,37.23,336578.0,33.3644,33.4899,33.3465,33.3644,336578.0
2018-06-26 13:30:00,37.23,37.24,37.01,37.04,524016.0,33.3644,33.3734,33.1673,33.1941,524016.0
2018-06-26 14:00:00,37.04,37.07,36.96,37.06,551304.0,33.1941,33.221,33.1224,33.2121,551304.0
2018-06-26 14:30:00,37.06,37.1,36.98,37.02,483811.0,33.2121,33.2479,33.1404,33.1762,483811.0
2018-06-26 15:00:00,37.01,37.02,36.96,37.0,850459.0,33.1673,33.1762,33.1224,33.1583,850459.0
2018-06-26 15:30:00,37.0,37.08,36.9,37.08,2961253.0,33.1583,33.23,33.0687,33.23,2961253.0
2018-06-27 09:30:00,37.02,37.3,36.91,37.21,1039137.0,33.1762,33.4271,33.0776,33.3465,1039137.0
2018-06-27 10:00:00,37.2,37.22,37.02,37.02,758017.0,33.3375,33.3555,33.1762,33.1762,758017.0
2018-06-27 10:30:00,37.03,37.06,36.89,36.92,639076.0,33.1852,33.2121,33.0597,33.0866,639076.0
2018-06-27 11:00:00,36.93,36.96,36.73,36.74,668703.0,33.0956,33.1224,32.9163,32.9253,668703.0
2018-06-27 11:30:00,36.74,36.81,36.68,36.77,486667.0,32.9253,32.988,32.8715,32.9522,486667.0
2018-06-27 12:00:00,36.76,36.83,36.74,36.77,268733.0,32.9432,33.0059,32.9253,32.9522,268733.0
2018-06-27 12:30:00,36.77,36.78,36.56,36.65,479994.0,32.9522,32.9611,32.764,32.8446,479994.0
2018-06-27 13:00:00,36.65,36.71,36.35,36.39,442177.0,32.8446,32.8984,32.5758,32.6116,442177.0
2018-06-27 13:30:00,36.38,36.5,36.32,36.41,551046.0,32.6027,32.7102,32.5489,32.6296,551046.0
2018-06-27 14:00:00,36.4,36.47,36.37,36.4,405316.0,32.6206,32.6833,32.5937,32.6206,405316.0
2018-06-27 14:30:00,36.4,36.52,36.37,36.4,324270.0,32.6206,32.7281,32.5937,32.6206,324270.0
2018-06-27 15:00:00,36.4,36.54,36.35,36.52,737464.0,32.6206,32.7461,32.5758,32.7281,737464.0
2018-06-27 15:30:00,36.52,36.55,36.29,36.29,1371161.0,32.7281,32.755,32.522,32.522,1371161.0
2018-06-28 09:30:00,36.18,36.2,35.56,35.84,1307513.0,32.4234,32.4414,31.8678,32.1187,1307513.0
2018-06-28 10:00:00,35.84,35.9,35.75,35.79,817960.0,32.1187,32.1725,32.0381,32.0739,817960.0
2018-06-28 10:30:00,35.79,35.93,35.75,35.91,850597.0,32.0739,32.1994,32.0381,32.1815,850597.0
2018-06-28 11:00:00,35.91,36.02,35.82,35.99,584249.0,32.1815,32.28,32.1008,32.2532,584249.0
2018-06-28 11:30:00,36.0,36.05,35.94,36.04,460502.0,32.2621,32.3069,32.2084,32.298,460502.0
2018-06-28 12:00:00,36.05,36.1,36.02,36.08,419336.0,32.3069,32.3517,32.28,32.3338,419336.0
2018-06-28 12:30:00,36.08,36.14,36.01,36.03,483077.0,32.3338,32.3876,32.2711,32.289,483077.0
2018-06-28 13:00:00,36.03,36.06,35.96,36.02,480915.0,32.289,32.3159,32.2263,32.28,480915.0
2018-06-28 13:30:00,36.02,36.05,35.97,36.02,293053.0,32.28,32.3069,32.2352,32.28,293053.0
2018-06-28 14:00:00,36.02,36.26,36.01,36.24,493490.0,32.28,32.4951,32.2711,32.4772,493490.0
2018-06-28 14:30:00,36.24,36.37,36.21,36.35,476942.0,32.4772,32.5937,32.4503,32.5758,476942.0
2018-06-28 15:00:00,36.34,36.37,36.2,36.21,587674.0,32.5668,32.5937,32.4414,32.4503,587674.0
2018-06-28 15:30:00,36.21,36.22,36.1,36.14,1941792.0,32.4503,32.4593,32.3517,32.3876,1941792.0
2018-06-29 09:30:00,36.22,36.41,36.15,36.22,495731.0,32.4593,32.6296,32.3965,32.4593,495731.0
2018-06-29 10:00:00,36.22,36.37,36.13,36.34,426087.0,32.4593,32.5937,32.3786,32.5668,426087.0
2018-06-29 10:30:00,36.34,36.54,36.32,36.49,350282.0,32.5668,32.7461,32.5489,32.7012,350282.0
2018-06-29 11:00:00,36.48,36.51,36.28,36.29,245954.0,32.6923,32.7192,32.5131,32.522,245954.0
2018-06-29 11:30:00,36.28,36.31,36.2,36.24,266515.0,32.5131,32.5399,32.4414,32.4772,266515.0
2018-06-29 12:00:00,36.24,36.37,36.23,36.33,190136.0,32.4772,32.5937,32.4682,32.5579,190136.0
2018-06-29 12:30:00,36.34,36.35,36.21,36.22,176310.0,32.5668,32.5758,32.4503,32.4593,176310.0
2018-06-29 13:00:00,36.23,36.33,36.21,36.33,118766.0,32.4682,32.5579,32.4503,32.5579,118766.0
2018-06-29 13:30:00,36.32,36.41,36.31,36.4,187987.0,32.5489,32.6296,32.5399,32.6206,187987.0
2018-06-29 14:00:00,36.41,36.44,36.37,36.43,207272.0,32.6296,32.6564,32.5937,32.6475,207272.0
2018-06-29 14:30:00,36.43,36.43,36.34,36.41,177601.0,32.6475,32.6475,32.5668,32.6296,177601.0
2018-06-29 15:00:00,36.42,36.44,36.33,36.37,236065.0,32.6385,32.6564,32.5579,32.5937,236065.0
2018-06-29 15:30:00,36.38,36.41,36.25,36.27,1338445.0,32.6027,32.6296,32.4862,32.5041,1338445.0
2018-07-02 09:30:00,35.92,36.28,35.67,36.27,682639.0,32.1904,32.5131,31.9664,32.5041,682639.0
2018-07-02 10:00:00,36.26,36.36,36.19,36.3,397873.0,32.4951,32.5847,32.4324,32.531,397873.0
2018-07-02 10:30:00,36.3,36.42,36.26,36.4,319427.0,32.531,32.6385,32.4951,32.6206,319427.0
2018-07-02 11:00:00,36.4,36.5,36.29,36.39,305031.0,32.6206,32.7102,32.522,32.6116,305031.0
2018-07-02 11:30:00,36.4,36.4,36.26,36.32,156910.0,32.6206,32.6206,32.4951,32.5489,156910.0
2018-07-02 12:00:00,36.32,36.33,36.23,36.3,242322.0,32.5489,32.5579,32.4682,32.531,242322.0
2018-07-02 12:30:00,36.3,36.34,36.25,36.25,271241.0,32.531,32.5668,32.4862,32.4862,271241.0
2018-07-02 13:00:00,36.25,36.29,36.18,36.28,223646.0,32.4862,32.522,32.4234,32.5131,223646.0
2018-07-02 13:30:00,36.28,36.47,36.28,36.44,188013.0,32.5131,32.6833,32.5131,32.6564,188013.0
2018-07-02 14:00:00,36.44,36.57,36.41,36.57,290881.0,32.6564,32.7729,32.6296,32.7729,290881.0
2018-07-02 14:30:00,36.57,36.63,36.48,36.48,360017.0,32.7729,32.8267,32.6923,32.6923,360017.0
2018-07-02 15:00:00,36.48,36.54,36.43,36.54,282605.0,32.6923,32.7461,32.6475,32.7461,282605.0
2018-07-02 15:30:00,36.53,36.68,36.51,36.66,1214717.0,32.7371,32.8715,32.7192,32.8536,1214717.0
2018-07-03 09:30:00,36.9,37.21,36.82,36.97,764090.0,33.0687,33.3465,32.997,33.1314,764090.0
2018-07-03 10:00:00,36.97,37.01,36.79,36.86,501490.0,33.1314,33.1673,32.9701,33.0328,501490.0
2018-07-03 10:30:00,36.86,36.9,36.78,36.86,333981.0,33.0328,33.0687,32.9611,33.0328,333981.0
2018-07-03 11:00:00,36.85,36.89,36.77,36.83,220371.0,33.0239,33.0597,32.9522,33.0059,220371.0
2018-07-03 11:30:00,36.83,36.89,36.76,36.83,305438.0,33.0059,33.0597,32.9432,33.0059,305438.0
2018-07-03 12:00:00,36.83,36.88,36.74,36.8,303561.0,33.0059,33.0508,32.9253,32.9791,303561.0
2018-07-03 12:30:00,36.8,36.83,36.61,36.65,580468.0,32.9791,33.0059,32.8088,32.8446,580468.0
2018-07-05 09:30:00,36.8,36.82,36.5,36.53,400448.0,32.9791,32.997,32.7102,32.7371,400448.0
2018-07-05 10:00:00,36.54,36.69,36.5,36.64,252176.0,32.7461,32.8805,32.7102,32.8357,252176.0
2018-07-05 10:30:00,36.64,36.73,36.6,36.65,277650.0,32.8357,32.9163,32.7998,32.8446,277650.0
2018-07-05 11:00:00,36.65,36.87,36.62,36.84,230983.0,32.8446,33.0418,32.8177,33.0149,230983.0
2018-07-05 11:30:00,36.84,36.93,36.8,36.87,230519.0,33.0149,33.0956,32.9791,33.0418,230519.0
2018-07-05 12:00:00,36.87,36.97,36.86,36.96,161531.0,33.0418,33.1314,33.0328,33.1224,161531.0
2018-07-05 12:30:00,36.96,36.97,36.9,36.94,131571.0,33.1224,33.1314,33.0687,33.1045,131571.0
2018-07-05 13:00:00,36.94,37.1,36.94,37.05,193094.0,33.1045,33.2479,33.1045,33.2031,193094.0
2018-07-05 13:30:00,37.06,37.07,36.95,36.96,150104.0,33.2121,33.221,33.1135,33.1224,150104.0
2018-07-05 14:00:00,36.97,37.02,36.85,36.97,201219.0,33.1314,33.1762,33.0239,33.1314,201219.0
2018-07-05 14:30:00,36.97,37.03,36.94,37.02,167669.0,33.1314,33.1852,33.1045,33.1762,167669.0
2018-07-05 15:00:00,37.02,37.09,37.0,37.06,257701.0,33.1762,33.2389,33.1583,33.2121,257701.0
2018-07-05 15:30:00,37.05,37.09,37.0,37.03,902177.0,33.2031,33.2389,33.1583,33.1852,902177.0
2018-07-06 09:30:00,37.2,37.2,36.75,37.1,223342.0,33.3375,33.3375,32.9343,33.2479,223342.0
2018-07-06 10:00:00,37.09,37.19,37.04,37.16,174613.0,33.2389,33.3286,33.1941,33.3017,174613.0
2018-07-06 10:30:00,37.16,37.36,37.13,37.36,280737.0,33.3017,33.4809,33.2748,33.4809,280737.0
2018-07-06 11:00:00,37.36,37.4,37.32,37.39,260236.0,33.4809,33.5168,33.4451,33.5078,260236.0
2018-07-06 11:30:00,37.4,37.54,37.37,37.41,296884.0,33.5168,33.6422,33.4899,33.5257,296884.0
2018-07-06 12:00:00,37.42,37.49,37.42,37.47,134751.0,33.5347,33.5974,33.5347,33.5795,134751.0
2018-07-06 12:30:00,37.46,37.48,37.4,37.44,133084.0,33.5705,33.5885,33.5168,33.5526,133084.0
2018-07-06 13:00:00,37.44,37.45,37.38,37.41,114615.0,33.5526,33.5616,33.4988,33.5257,114615.0
2018-07-06 13:30:00,37.41,37.51,37.41,37.5,162578.0,33.5257,33.6153,33.5257,33.6064,162578.0
2018-07-06 14:00:00,37.5,37.53,37.41,37.42,167479.0,33.6064,33.6333,33.5257,33.5347,167479.0
2018-07-06 14:30:00,37.42,37.46,37.4,37.42,103389.0,33.5347,33.5705,33.5168,33.5347,103389.0
2018-07-06 15:00:00,37.42,37.52,37.42,37.48,211829.0,33.5347,33.6243,33.5347,33.5885,211829.0
2018-07-06 15:30:00,37.48,37.5,37.28,37.4,925255.0,33.5885,33.6064,33.4092,33.5168,925255.0
2018-07-09 09:30:00,37.54,37.72,37.45,37.68,416699.0,33.6422,33.8035,33.5616,33.7677,416699.0
2018-07-09 10:00:00,37.68,37.68,37.55,37.6,245289.0,33.7677,33.7677,33.6512,33.696,245289.0
2018-07-09 10:30:00,37.6,37.75,37.59,37.73,211271.0,33.696,33.8304,33.687,33.8125,211271.0
2018-07-09 11:00:00,37.74,37.82,37.7,37.72,250869.0,33.8215,33.8932,33.7856,33.8035,250869.0
2018-07-09 11:30:00,37.72,37.76,37.68,37.73,224812.0,33.8035,33.8394,33.7677,33.8125,224812.0
2018-07-09 12:00:00,37.73,37.75,37.65,37.68,215924.0,33.8125,33.8304,33.7408,33.7677,215924.0
2018-07-09 12:30:00,37.68,37.7,37.63,37.68,99466.0,33.7677,33.7856,33.7229,33.7677,99466.0
2018-07-09 13:00:00,37.69,37.81,37.67,37.8,124548.0,33.7767,33.8842,33.7587,33.8752,124548.0
2018-07-09 13:30:00,37.8,37.81,37.73,37.76,130227.0,33.8752,33.8842,33.8125,33.8394,130227.0
2018-07-09 14:00:00,37.77,37.8,37.73,37.8,134314.0,33.8483,33.8752,33.8125,33.8752,134314.0
2018-07-09 14:30:00,37.79,37.89,37.79,37.89,159823.0,33.8663,33.9559,33.8663,33.9559,159823.0
2018-07-09 15:00:00,37.89,37.9,37.83,37.84,166978.0,33.9559,33.9648,33.9021,33.9111,166978.0
2018-07-09 15:30:00,37.84,37.93,37.83,37.91,872167.0,33.9111,33.9917,33.9021,33.9738,872167.0
2018-07-10 09:30:00,37.07,37.49,37.07,37.36,898035.0,33.221,33.5974,33.221,33.4809,898035.0
2018-07-10 10:00:00,37.36,37.46,37.35,37.39,476725.0,33.4809,33.5705,33.472,33.5078,476725.0
2018-07-10 10:30:00,37.39,37.46,37.37,37.45,388204.0,33.5078,33.5705,33.4899,33.5616,388204.0
2018-07-10 11:00:00,37.45,37.5,37.26,37.27,536060.0,33.5616,33.6064,33.3913,33.4003,536060.0
2018-07-10 11:30:00,37.27,37.33,37.2,37.29,538192.0,33.4003,33.454,33.3375,33.4182,538192.0
2018-07-10 12:00:00,37.29,37.3,37.25,37.26,391604.0,33.4182,33.4271,33.3823,33.3913,391604.0
2018-07-10 12:30:00,37.27,37.27,37.09,37.09,375062.0,33.4003,33.4003,33.2389,33.2389,375062.0
2018-07-10 13:00:00,37.09,37.22,37.06,37.14,444803.0,33.2389,33.3555,33.2121,33.2838,444803.0
2018-07-10 13:30:00,37.13,37.14,37.0,37.05,433620.0,33.2748,33.2838,33.1583,33.2031,433620.0
2018-07-10 14:00:00,37.05,37.19,37.05,37.16,373086.0,33.2031,33.3286,33.2031,33.3017,373086.0
2018-07-10 14:30:00,37.16,37.26,37.14,37.17,657080.0,33.3017,33.3913,33.2838,33.3106,657080.0
2018-07-10 15:00:00,37.17,37.21,36.99,37.01,1060058.0,33.3106,33.3465,33.1493,33.1673,1060058.0
2018-07-10 15:30:00,37.01,37.13,37.0,37.03,2870668.0,33.1673,33.2748,33.1583,33.1852,2870668.0
2018-07-11 09:30:00,36.93,37.43,36.8,37.11,751461.0,33.0956,33.5436,32.9791,33.2569,751461.0
2018-07-11 10:00:00,37.11,37.28,36.99,37.26,385490.0,33.2569,33.4092,33.1493,33.3913,385490.0
2018-07-11 10:30:00,37.26,37.26,37.05,37.09,312201.0,33.3913,33.3913,33.2031,33.2389,312201.0
2018-07-11 11:00:00,37.09,37.14,36.93,36.99,352733.0,33.2389,33.2838,33.0956,33.1493,352733.0
2018-07-11 11:30:00,36.99,37.0,36.88,36.9,243978.0,33.1493,33.1583,33.0508,33.0687,243978.0
2018-07-11 12:00:00,36.91,36.97,36.87,36.97,193119.0,33.0776,33.1314,33.0418,33.1314,193119.0
2018-07-11 12:30:00,36.96,37.01,36.92,36.94,359937.0,33.1224,33.1673,33.0866,33.1045,359937.0
2018-07-11 13:00:00,36.95,36.99,36.9,36.93,217096.0,33.1135,33.1493,33.0687,33.0956,217096.0
2018-07-11 13:30:00,36.93,36.95,36.78,36.8,364572.0,33.0956,33.1135,32.9611,32.9791,364572.0
2018-07-11 14:00:00,36.8,36.92,36.79,36.86,394398.0,32.9791,33.0866,32.9701,33.0328,394398.0
2018-07-11 14:30:00,36.87,36.93,36.82,36.86,331210.0,33.0418,33.0956,32.997,33.0328,331210.0
2018-07-11 15:00:00,36.87,36.94,36.84,36.91,649863.0,33.0418,33.1045,33.0149,33.0776,649863.0
2018-07-11 15:30:00,36.91,37.08,36.9,36.98,2191575.0,33.0776,33.23,33.0687,33.1404,2191575.0
2018-07-12 09:30:00,37.46,37.63,37.2,37.54,1173871.0,33.5705,33.7229,33.3375,33.6422,1173871.0
2018-07-12 10:00:00,37.55,37.6,37.4,37.5,418274.0,33.6512,33.696,33.5168,33.6064,418274.0
2018-07-12 10:30:00,37.5,37.51,37.43,37.45,345230.0,33.6064,33.6153,33.5436,33.5616,345230.0
2018-07-12 11:00:00,37.46,37.5,37.44,37.46,217352.0,33.5705,33.6064,33.5526,33.5705,217352.0
2018-07-12 11:30:00,37.47,37.71,37.46,37.7,220623.0,33.5795,33.7946,33.5705,33.7856,220623.0
2018-07-12 12:00:00,37.71,37.78,37.68,37.72,288981.0,33.7946,33.8573,33.7677,33.8035,288981.0
2018-07-12 12:30:00,37.73,37.75,37.67,37.67,391715.0,33.8125,33.8304,33.7587,33.7587,391715.0
2018-07-12 13:00:00,37.68,37.73,37.62,37.73,437955.0,33.7677,33.8125,33.7139,33.8125,437955.0
2018-07-12 13:30:00,37.73,37.73,37.63,37.64,172989.0,33.8125,33.8125,33.7229,33.7318,172989.0
2018-07-12 14:00:00,37.65,37.67,37.59,37.65,171586.0,33.7408,33.7587,33.687,33.7408,171586.0
2018-07-12 14:30:00,37.66,37.72,37.64,37.7,430009.0,33.7498,33.8035,33.7318,33.7856,430009.0
2018-07-12 15:00:00,37.7,37.72,37.51,37.66,954308.0,33.7856,33.8035,33.6153,33.7498,954308.0
2018-07-12 15:30:00,37.65,37.68,37.51,37.56,3117209.0,33.7408,33.7677,33.6153,33.6601,3117209.0
2018-07-13 09:30:00,37.55,37.66,37.27,37.48,654814.0,33.6512,33.7498,33.4003,33.5885,654814.0
2018-07-13 10:00:00,37.48,37.65,37.26,37.55,806166.0,33.5885,33.7408,33.3913,33.6512,806166.0
2018-07-13 10:30:00,37.55,37.65,37.5,37.55,646610.0,33.6512,33.7408,33.6064,33.6512,646610.0
2018-07-13 11:00:00,37.54,37.56,37.5,37.55,164647.0,33.6422,33.6601,33.6064,33.6512,164647.0
2018-07-13 11:30:00,37.55,37.58,37.48,37.55,222147.0,33.6512,33.6781,33.5885,33.6512,222147.0
2018-07-13 12:00:00,37.55,37.57,37.43,37.47,253703.0,33.6512,33.6691,33.5436,33.5795,253703.0
2018-07-13 12:30:00,37.47,37.47,37.25,37.26,435653.0,33.5795,33.5795,33.3823,33.3913,435653.0
2018-07-13 13:00:00,37.27,37.3,37.19,37.21,561858.0,33.4003,33.4271,33.3286,33.3465,561858.0
2018-07-13 13:30:00,37.21,37.32,37.12,37.31,437486.0,33.3465,33.4451,33.2658,33.4361,437486.0
2018-07-13 14:00:00,37.3,37.4,37.27,37.37,366499.0,33.4271,33.5168,33.4003,33.4899,366499.0
2018-07-13 14:30:00,37.36,37.44,37.33,37.41,422629.0,33.4809,33.5526,33.454,33.5257,422629.0
2018-07-13 15:00:00,37.41,37.55,37.4,37.52,433382.0,33.5257,33.6512,33.5168,33.6243,433382.0
2018-07-13 15:30:00,37.52,37.67,37.5,37.62,1338148.0,33.6243,33.7587,33.6064,33.7139,1338148.0
2018-07-16 09:30:00,37.66,37.84,37.51,37.74,612951.0,33.7498,33.9111,33.6153,33.8215,612951.0
2018-07-16 10:00:00,37.75,37.99,37.75,37.97,610308.0,33.8304,34.0455,33.8304,34.0276,610308.0
2018-07-16 10:30:00,37.96,38.06,37.86,37.86,380164.0,34.0186,34.1082,33.929,33.929,380164.0
2018-07-16 11:00:00,37.85,37.92,37.82,37.82,226668.0,33.92,33.9828,33.8932,33.8932,226668.0
2018-07-16 11:30:00,37.82,37.85,37.74,37.74,173573.0,33.8932,33.92,33.8215,33.8215,173573.0
2018-07-16 12:00:00,37.74,37.79,37.7,37.77,335659.0,33.8215,33.8663,33.7856,33.8483,335659.0
2018-07-16 12:30:00,37.77,37.78,37.63,37.66,148918.0,33.8483,33.8573,33.7229,33.7498,148918.0
2018-07-16 13:00:00,37.67,37.69,37.6,37.62,155415.0,33.7587,33.7767,33.696,33.7139,155415.0
2018-07-16 13:30:00,37.62,37.7,37.61,37.63,161611.0,33.7139,33.7856,33.705,33.7229,161611.0
2018-07-16 14:00:00,37.63,37.71,37.57,37.59,421111.0,33.7229,33.7946,33.6691,33.687,421111.0
2018-07-16 14:30:00,37.58,37.64,37.49,37.62,457350.0,33.6781,33.7318,33.5974,33.7139,457350.0
2018-07-16 15:00:00,37.62,37.68,37.6,37.64,588486.0,33.7139,33.7677,33.696,33.7318,588486.0
2018-07-16 15:30:00,37.64,37.75,37.62,37.73,1166420.0,33.7318,33.8304,33.7139,33.8125,1166420.0
2018-07-17 09:30:00,37.43,37.77,37.32,37.65,594395.0,33.5436,33.8483,33.4451,33.7408,594395.0
2018-07-17 10:00:00,37.66,37.78,37.66,37.7,570771.0,33.7498,33.8573,33.7498,33.7856,570771.0
2018-07-17 10:30:00,37.7,37.87,37.53,37.76,602669.0,33.7856,33.938,33.6333,33.8394,602669.0
2018-07-17 11:00:00,37.77,37.83,37.71,37.8,657498.0,33.8483,33.9021,33.7946,33.8752,657498.0
2018-07-17 11:30:00,37.81,37.95,37.79,37.9,516913.0,33.8842,34.0097,33.8663,33.9648,516913.0
2018-07-17 12:00:00,37.91,38.15,37.86,38.13,693461.0,33.9738,34.1889,33.929,34.171,693461.0
2018-07-17 12:30:00,38.14,38.14,37.96,37.96,464249.0,34.1799,34.1799,34.0186,34.0186,464249.0
2018-07-17 13:00:00,37.97,38.05,37.96,38.04,204963.0,34.0276,34.0993,34.0186,34.0903,204963.0
2018-07-17 13:30:00,38.05,38.07,37.93,37.94,374954.0,34.0993,34.1172,33.9917,34.0007,374954.0
2018-07-17 14:00:00,37.94,37.95,37.76,37.83,912416.0,34.0007,34.0097,33.8394,33.9021,912416.0
2018-07-17 14:30:00,37.83,37.86,37.78,37.79,454421.0,33.9021,33.929,33.8573,33.8663,454421.0
2018-07-17 15:00:00,37.79,37.82,37.74,37.78,580824.0,33.8663,33.8932,33.8215,33.8573,580824.0
2018-07-17 15:30:00,37.79,37.89,37.76,37.82,1533176.0,33.8663,33.9559,33.8394,33.8932,1533176.0
2018-07-18 09:30:00,37.73,38.05,37.62,37.75,864567.0,33.8125,34.0993,33.7139,33.8304,864567.0
2018-07-18 10:00:00,37.74,37.86,37.62,37.84,540885.0,33.8215,33.929,33.7139,33.9111,540885.0
2018-07-18 10:30:00,37.84,37.93,37.62,37.91,618246.0,33.9111,33.9917,33.7139,33.9738,618246.0
2018-07-18 11:00:00,37.91,38.05,37.88,38.01,894774.0,33.9738,34.0993,33.9469,34.0634,894774.0
2018-07-18 11:30:00,38.01,38.12,37.93,38.09,506803.0,34.0634,34.162,33.9917,34.1351,506803.0
2018-07-18 12:00:00,38.1,38.17,38.01,38.14,861160.0,34.1441,34.2068,34.0634,34.1799,861160.0
2018-07-18 12:30:00,38.14,38.29,38.09,38.29,446754.0,34.1799,34.3144,34.1351,34.3144,446754.0
2018-07-18 13:00:00,38.28,38.34,38.13,38.14,402103.0,34.3054,34.3592,34.171,34.1799,402103.0
2018-07-18 13:30:00,38.14,38.15,38.01,38.08,386856.0,34.1799,34.1889,34.0634,34.1262,386856.0
2018-07-18 14:00:00,38.07,38.09,37.89,38.02,453862.0,34.1172,34.1351,33.9559,34.0724,453862.0
2018-07-18 14:30:00,38.02,38.1,37.94,38.04,515497.0,34.0724,34.1441,34.0007,34.0903,515497.0
2018-07-18 15:00:00,38.04,38.14,38.02,38.02,649331.0,34.0903,34.1799,34.0724,34.0724,649331.0
2018-07-18 15:30:00,38.03,38.13,37.93,37.95,2539325.0,34.0813,34.171,33.9917,34.0097,2539325.0
2018-07-19 09:30:00,35.15,35.65,34.13,34.27,11850125.0,31.5004,31.9485,30.5863,30.7117,11850125.0
2018-07-19 10:00:00,34.27,34.65,34.2,34.41,4126952.0,30.7117,31.0523,30.649,30.8372,4126952.0
2018-07-19 10:30:00,34.41,34.9,34.35,34.6,3213048.0,30.8372,31.2763,30.7834,31.0075,3213048.0
2018-07-19 11:00:00,34.61,34.88,34.45,34.81,2083045.0,31.0164,31.2584,30.8731,31.1957,2083045.0
2018-07-19 11:30:00,34.81,35.05,34.76,35.04,1908971.0,31.1957,31.4108,31.1509,31.4018,1908971.0
2018-07-19 12:00:00,35.05,35.21,34.99,35.14,1879141.0,31.4108,31.5541,31.357,31.4914,1879141.0
2018-07-19 12:30:00,35.14,35.35,35.07,35.29,1940391.0,31.4914,31.6796,31.4287,31.6258,1940391.0
2018-07-19 13:00:00,35.27,35.31,34.98,35.12,1523723.0,31.6079,31.6438,31.348,31.4735,1523723.0
2018-07-19 13:30:00,35.12,35.15,34.81,34.84,1731831.0,31.4735,31.5004,31.1957,31.2226,1731831.0
2018-07-19 14:00:00,34.83,34.86,34.58,34.75,2074211.0,31.2136,31.2405,30.9896,31.1419,2074211.0
2018-07-19 14:30:00,34.75,34.75,34.5,34.57,1999314.0,31.1419,31.1419,30.9179,30.9806,1999314.0
2018-07-19 15:00:00,34.57,34.59,34.3,34.32,2515753.0,30.9806,30.9985,30.7386,30.7566,2515753.0
2018-07-19 15:30:00,34.32,34.46,33.93,34.11,7630434.0,30.7566,30.882,30.4071,30.5684,7630434.0
2018-07-20 09:30:00,34.42,34.91,34.25,34.53,3160936.0,30.8462,31.2853,30.6938,30.9448,3160936.0
2018-07-20 10:00:00,34.52,34.55,34.26,34.38,1805525.0,30.9358,30.9627,30.7028,30.8103,1805525.0
2018-07-20 10:30:00,34.38,34.6,34.28,34.45,1285917.0,30.8103,31.0075,30.7207,30.8731,1285917.0
2018-07-20 11:00:00,34.45,34.62,34.29,34.61,848210.0,30.8731,31.0254,30.7297,31.0164,848210.0
2018-07-20 11:30:00,34.62,34.62,34.49,34.52,752013.0,31.0254,31.0254,30.9089,30.9358,752013.0
2018-07-20 12:00:00,34.52,34.65,34.45,34.47,1022245.0,30.9358,31.0523,30.8731,30.891,1022245.0
2018-07-20 12:30:00,34.47,34.56,34.42,34.42,854574.0,30.891,30.9716,30.8462,30.8462,854574.0
2018-07-20 13:00:00,34.43,34.54,34.36,34.38,844809.0,30.8551,30.9537,30.7924,30.8103,844809.0
2018-07-20 13:30:00,34.38,34.51,34.37,34.4,738698.0,30.8103,30.9268,30.8014,30.8283,738698.0
2018-07-20 14:00:00,34.4,34.4,34.21,34.21,1088515.0,30.8283,30.8283,30.658,30.658,1088515.0
2018-07-20 14:30:00,34.22,34.3,34.12,34.3,1055730.0,30.6669,30.7386,30.5773,30.7386,1055730.0
2018-07-20 15:00:00,34.29,34.36,34.21,34.22,1032347.0,30.7297,30.7924,30.658,30.6669,1032347.0
2018-07-20 15:30:00,34.22,34.32,34.13,34.19,2978755.0,30.6669,30.7566,30.5863,30.6401,2978755.0
2018-07-23 09:30:00,34.06,34.14,33.62,33.68,1783016.0,30.5236,30.5952,30.1292,30.183,1783016.0
2018-07-23 10:00:00,33.69,33.86,33.58,33.65,1265003.0,30.192,30.3443,30.0934,30.1561,1265003.0
2018-07-23 10:30:00,33.66,33.78,33.49,33.72,1151781.0,30.1651,30.2726,30.0127,30.2189,1151781.0
2018-07-23 11:00:00,33.72,33.75,33.59,33.59,750868.0,30.2189,30.2457,30.1024,30.1024,750868.0
2018-07-23 11:30:00,33.59,33.65,33.54,33.58,569602.0,30.1024,30.1561,30.0575,30.0934,569602.0
2018-07-23 12:00:00,33.59,33.79,33.56,33.77,670950.0,30.1024,30.2816,30.0755,30.2637,670950.0
2018-07-23 12:30:00,33.77,33.8,33.65,33.66,720956.0,30.2637,30.2905,30.1561,30.1651,720956.0
2018-07-23 13:00:00,33.67,33.83,33.6,33.82,688922.0,30.174,30.3174,30.1113,30.3085,688922.0
2018-07-23 13:30:00,33.82,34.15,33.82,33.87,1767302.0,30.3085,30.6042,30.3085,30.3533,1767302.0
2018-07-23 14:00:00,33.87,33.9,33.7,33.82,697521.0,30.3533,30.3802,30.2009,30.3085,697521.0
2018-07-23 14:30:00,33.82,33.85,33.73,33.76,512146.0,30.3085,30.3354,30.2278,30.2547,512146.0
2018-07-23 15:00:00,33.77,33.82,33.69,33.73,605585.0,30.2637,30.3085,30.192,30.2278,605585.0
2018-07-23 15:30:00,33.74,33.8,33.71,33.8,1875199.0,30.2368,30.2905,30.2099,30.2905,1875199.0
2018-07-24 09:30:00,34.02,34.06,33.85,33.9,1113823.0,30.4877,30.5236,30.3354,30.3802,1113823.0
2018-07-24 10:00:00,33.9,34.03,33.85,34.0,1067790.0,30.3802,30.4967,30.3354,30.4698,1067790.0
2018-07-24 10:30:00,34.0,34.03,33.9,33.91,659754.0,30.4698,30.4967,30.3802,30.3891,659754.0
2018-07-24 11:00:00,33.92,33.94,33.79,33.85,563188.0,30.3981,30.416,30.2816,30.3354,563188.0
2018-07-24 11:30:00,33.86,34.0,33.74,33.8,679655.0,30.3443,30.4698,30.2368,30.2905,679655.0
2018-07-24 12:00:00,33.8,33.84,33.78,33.81,301804.0,30.2905,30.3264,30.2726,30.2995,301804.0
2018-07-24 12:30:00,33.81,33.83,33.59,33.6,431743.0,30.2995,30.3174,30.1024,30.1113,431743.0
2018-07-24 13:00:00,33.6,33.64,33.5,33.52,520543.0,30.1113,30.1472,30.0217,30.0396,520543.0
2018-07-24 13:30:00,33.52,33.56,33.44,33.55,397209.0,30.0396,30.0755,29.9679,30.0665,397209.0
2018-07-24 14:00:00,33.55,33.58,33.49,33.53,445687.0,30.0665,30.0934,30.0127,30.0486,445687.0
2018-07-24 14:30:00,33.54,33.62,33.51,33.57,514952.0,30.0575,30.1292,30.0307,30.0844,514952.0
2018-07-24 15:00:00,33.58,33.59,33.52,33.55,468242.0,30.0934,30.1024,30.0396,30.0665,468242.0
2018-07-24 15:30:00,33.55,33.59,33.5,33.53,1646377.0,30.0665,30.1024,30.0217,30.0486,1646377.0
2018-07-25 09:30:00,33.45,33.65,33.39,33.55,1132821.0,29.9769,30.1561,29.9231,30.0665,1132821.0
2018-07-25 10:00:00,33.55,33.73,33.53,33.72,907513.0,30.0665,30.2278,30.0486,30.2189,907513.0
2018-07-25 10:30:00,33.72,33.79,33.67,33.7,789200.0,30.2189,30.2816,30.174,30.2009,789200.0
2018-07-25 11:00:00,33.7,33.78,33.68,33.71,504470.0,30.2009,30.2726,30.183,30.2099,504470.0
2018-07-25 11:30:00,33.71,33.87,33.67,33.77,456907.0,30.2099,30.3533,30.174,30.2637,456907.0
2018-07-25 12:00:00,33.79,33.89,33.75,33.88,486448.0,30.2816,30.3712,30.2457,30.3622,486448.0
2018-07-25 12:30:00,33.89,33.92,33.81,33.86,655616.0,30.3712,30.3981,30.2995,30.3443,655616.0
2018-07-25 13:00:00,33.86,33.99,33.76,33.77,740872.0,30.3443,30.4608,30.2547,30.2637,740872.0
2018-07-25 13:30:00,33.78,33.89,33.77,33.84,507758.0,30.2726,30.3712,30.2637,30.3264,507758.0
2018-07-25 14:00:00,33.84,34.02,33.84,34.0,816402.0,30.3264,30.4877,30.3264,30.4698,816402.0
2018-07-25 14:30:00,34.0,34.04,33.97,33.98,715871.0,30.4698,30.5056,30.4429,30.4519,715871.0
2018-07-25 15:00:00,33.98,33.99,33.9,33.91,860265.0,30.4519,30.4608,30.3802,30.3891,860265.0
2018-07-25 15:30:00,33.91,33.98,33.86,33.89,1875559.0,30.3891,30.4519,30.3443,30.3712,1875559.0
2018-07-26 09:30:00,33.81,34.16,33.76,34.14,969305.0,30.2995,30.6132,30.2547,30.5952,969305.0
2018-07-26 10:00:00,34.15,34.45,34.14,34.45,984461.0,30.6042,30.8731,30.5952,30.8731,984461.0
2018-07-26 10:30:00,34.45,34.56,34.42,34.49,626720.0,30.8731,30.9716,30.8462,30.9089,626720.0
2018-07-26 11:00:00,34.49,34.6,34.44,34.46,561308.0,30.9089,31.0075,30.8641,30.882,561308.0
2018-07-26 11:30:00,34.46,34.5,34.38,34.48,326395.0,30.882,30.9179,30.8103,30.8999,326395.0
2018-07-26 12:00:00,34.48,34.5,34.35,34.36,294164.0,30.8999,30.9179,30.7834,30.7924,294164.0
2018-07-26 12:30:00,34.35,34.41,34.32,34.38,303258.0,30.7834,30.8372,30.7566,30.8103,303258.0
2018-07-26 13:00:00,34.38,34.58,34.36,34.53,551961.0,30.8103,30.9896,30.7924,30.9448,551961.0
2018-07-26 13:30:00,34.53,34.53,34.47,34.52,318093.0,30.9448,30.9448,30.891,30.9358,318093.0
2018-07-26 14:00:00,34.52,34.59,34.49,34.5,343285.0,30.9358,30.9985,30.9089,30.9179,343285.0
2018-07-26 14:30:00,34.5,34.64,34.48,34.48,629221.0,30.9179,31.0433,30.8999,30.8999,629221.0
2018-07-26 15:00:00,34.49,34.5,34.4,34.47,450572.0,30.9089,30.9179,30.8283,30.891,450572.0
2018-07-26 15:30:00,34.48,34.54,34.41,34.43,1477585.0,30.8999,30.9537,30.8372,30.8551,1477585.0
2018-07-27 09:30:00,34.63,34.84,34.41,34.44,1076860.0,31.0344,31.2226,30.8372,30.8641,1076860.0
2018-07-27 10:00:00,34.45,34.5,34.29,34.49,771796.0,30.8731,30.9179,30.7297,30.9089,771796.0
2018-07-27 10:30:00,34.49,34.54,34.37,34.48,779690.0,30.9089,30.9537,30.8014,30.8999,779690.0
2018-07-27 11:00:00,34.47,34.5,34.34,34.38,468112.0,30.891,30.9179,30.7745,30.8103,468112.0
2018-07-27 11:30:00,34.39,34.47,34.34,34.34,440424.0,30.8193,30.891,30.7745,30.7745,440424.0
2018-07-27 12:00:00,34.34,34.34,34.23,34.23,491406.0,30.7745,30.7745,30.6759,30.6759,491406.0
2018-07-27 12:30:00,34.24,34.28,33.98,33.99,602429.0,30.6849,30.7207,30.4519,30.4608,602429.0
2018-07-27 13:00:00,33.99,34.05,33.89,34.01,443216.0,30.4608,30.5146,30.3712,30.4787,443216.0
2018-07-27 13:30:00,34.02,34.13,33.99,34.12,378534.0,30.4877,30.5863,30.4608,30.5773,378534.0
2018-07-27 14:00:00,34.11,34.13,33.91,33.94,396192.0,30.5684,30.5863,30.3891,30.416,396192.0
2018-07-27 14:30:00,33.94,33.96,33.81,33.85,381233.0,30.416,30.4339,30.2995,30.3354,381233.0
2018-07-27 15:00:00,33.85,33.85,33.85,33.85,0.0,30.3354,30.3354,30.3354,30.3354,0.0
2018-07-27 15:30:00,33.85,33.85,33.85,33.85,0.0,30.3354,30.3354,30.3354,30.3354,0.0
2018-07-30 09:30:00,33.72,33.96,33.59,33.64,967370.0,30.2189,30.4339,30.1024,30.1472,967370.0
2018-07-30 10:00:00,33.64,33.75,33.55,33.66,666783.0,30.1472,30.2457,30.0665,30.1651,666783.0
2018-07-30 10:30:00,33.65,33.81,33.62,33.66,569305.0,30.1561,30.2995,30.1292,30.1651,569305.0
2018-07-30 11:00:00,33.67,33.77,33.61,33.71,662678.0,30.174,30.2637,30.1203,30.2099,662678.0
2018-07-30 11:30:00,33.71,33.77,33.61,33.73,495796.0,30.2099,30.2637,30.1203,30.2278,495796.0
2018-07-30 12:00:00,33.73,33.73,33.55,33.56,355207.0,30.2278,30.2278,30.0665,30.0755,355207.0
2018-07-30 12:30:00,33.55,33.62,33.41,33.45,834997.0,30.0665,30.1292,29.941,29.9769,834997.0
2018-07-30 13:00:00,33.45,33.68,33.44,33.67,1234173.0,29.9769,30.183,29.9679,30.174,1234173.0
2018-07-30 13:30:00,33.66,33.74,33.63,33.72,322365.0,30.1651,30.2368,30.1382,30.2189,322365.0
2018-07-30 14:00:00,33.72,33.78,33.69,33.72,428380.0,30.2189,30.2726,30.192,30.2189,428380.0
2018-07-30 14:30:00,33.72,33.81,33.69,33.79,508226.0,30.2189,30.2995,30.192,30.2816,508226.0
2018-07-30 15:00:00,33.78,33.8,33.71,33.71,458020.0,30.2726,30.2905,30.2099,30.2099,458020.0
2018-07-30 15:30:00,33.71,33.77,33.63,33.68,1370556.0,30.2099,30.2637,30.1382,30.183,1370556.0
2018-07-31 09:30:00,33.77,33.96,33.53,33.53,820348.0,30.2637,30.4339,30.0486,30.0486,820348.0
2018-07-31 10:00:00,33.53,33.62,33.4,33.55,712880.0,30.0486,30.1292,29.9321,30.0665,712880.0
2018-07-31 10:30:00,33.56,33.68,33.56,33.57,436270.0,30.0755,30.183,30.0755,30.0844,436270.0
2018-07-31 11:00:00,33.55,33.66,33.55,33.6,495183.0,30.0665,30.1651,30.0665,30.1113,495183.0
2018-07-31 11:30:00,33.59,33.73,33.57,33.73,455195.0,30.1024,30.2278,30.0844,30.2278,455195.0
2018-07-31 12:00:00,33.73,33.8,33.69,33.73,337302.0,30.2278,30.2905,30.192,30.2278,337302.0
2018-07-31 12:30:00,33.73,33.73,33.56,33.59,342945.0,30.2278,30.2278,30.0755,30.1024,342945.0
2018-07-31 13:00:00,33.59,33.6,33.45,33.46,358737.0,30.1024,30.1113,29.9769,29.9859,358737.0
2018-07-31 13:30:00,33.47,33.52,33.4,33.52,327760.0,29.9948,30.0396,29.9321,30.0396,327760.0
2018-07-31 14:00:00,33.52,33.53,33.44,33.45,314916.0,30.0396,30.0486,29.9679,29.9769,314916.0
2018-07-31 14:30:00,33.45,33.5,33.42,33.49,457229.0,29.9769,30.0217,29.95,30.0127,457229.0
2018-07-31 15:00:00,33.48,33.49,33.39,33.44,445066.0,30.0038,30.0127,29.9231,29.9679,445066.0
2018-07-31 15:30:00,33.44,33.47,33.33,33.46,1385308.0,29.9679,29.9948,29.8693,29.9859,1385308.0
2018-08-01 09:30:00,33.38,33.45,33.16,33.42,827833.0,29.9142,29.9769,29.717,29.95,827833.0
2018-08-01 10:00:00,33.41,33.44,33.27,33.36,480811.0,29.941,29.9679,29.8156,29.8962,480811.0
2018-08-01 10:30:00,33.36,33.38,33.18,33.34,571641.0,29.8962,29.9142,29.7349,29.8783,571641.0
2018-08-01 11:00:00,33.35,33.42,33.3,33.32,401039.0,29.8873,29.95,29.8425,29.8604,401039.0
2018-08-01 11:30:00,33.32,33.32,33.08,33.14,441369.0,29.8604,29.8604,29.6453,29.6991,441369.0
2018-08-01 12:00:00,33.13,33.18,33.03,33.04,497006.0,29.6901,29.7349,29.6005,29.6095,497006.0
2018-08-01 12:30:00,33.03,33.08,32.98,33.06,385370.0,29.6005,29.6453,29.5557,29.6274,385370.0
2018-08-01 13:00:00,33.05,33.11,33.02,33.03,287807.0,29.6184,29.6722,29.5915,29.6005,287807.0
2018-08-01 13:30:00,33.04,33.05,32.91,32.94,561390.0,29.6095,29.6184,29.493,29.5198,561390.0
2018-08-01 14:00:00,32.93,33.09,32.85,33.07,646684.0,29.5109,29.6543,29.4392,29.6363,646684.0
2018-08-01 14:30:00,33.07,33.14,33.06,33.13,399890.0,29.6363,29.6991,29.6274,29.6901,399890.0
2018-08-01 15:00:00,33.13,33.2,33.1,33.16,445726.0,29.6901,29.7528,29.6632,29.717,445726.0
2018-08-01 15:30:00,33.16,33.18,33.08,33.09,1142017.0,29.717,29.7349,29.6453,29.6543,1142017.0
2018-08-02 09:30:00,33.03,33.07,32.86,33.02,618101.0,29.6005,29.6363,29.4481,29.5915,618101.0
2018-08-02 10:00:00,33.03,33.29,32.98,33.23,476233.0,29.6005,29.8335,29.5557,29.7797,476233.0
2018-08-02 10:30:00,33.23,33.24,33.09,33.11,349542.0,29.7797,29.7887,29.6543,29.6722,349542.0
2018-08-02 11:00:00,33.11,33.2,33.05,33.17,266483.0,29.6722,29.7528,29.6184,29.726,266483.0
2018-08-02 11:30:00,33.18,33.33,33.18,33.31,815172.0,29.7349,29.8693,29.7349,29.8514,815172.0
2018-08-02 12:00:00,33.3,33.4,33.27,33.38,500052.0,29.8425,29.9321,29.8156,29.9142,500052.0
2018-08-02 12:30:00,33.38,33.39,33.26,33.27,234294.0,29.9142,29.9231,29.8066,29.8156,234294.0
2018-08-02 13:00:00,33.27,33.35,33.26,33.3,359206.0,29.8156,29.8873,29.8066,29.8425,359206.0
2018-08-02 13:30:00,33.3,33.34,33.27,33.29,227966.0,29.8425,29.8783,29.8156,29.8335,227966.0
2018-08-02 14:00:00,33.29,33.35,33.22,33.22,349759.0,29.8335,29.8873,29.7708,29.7708,349759.0
2018-08-02 14:30:00,33.22,33.25,33.17,33.25,242605.0,29.7708,29.7977,29.726,29.7977,242605.0
2018-08-02 15:00:00,33.25,33.28,33.21,33.27,463025.0,29.7977,29.8245,29.7618,29.8156,463025.0
2018-08-02 15:30:00,33.28,33.31,33.22,33.22,986403.0,29.8245,29.8514,29.7708,29.7708,986403.0
2018-08-03 09:30:00,33.37,33.44,33.17,33.37,887031.0,29.9052,29.9679,29.726,29.9052,887031.0
2018-08-03 10:00:00,33.38,33.51,33.35,33.45,523517.0,29.9142,30.0307,29.8873,29.9769,523517.0
2018-08-03 10:30:00,33.44,33.51,33.37,33.41,485437.0,29.9679,30.0307,29.9052,29.941,485437.0
2018-08-03 11:00:00,33.42,33.47,33.38,33.47,285368.0,29.95,29.9948,29.9142,29.9948,285368.0
2018-08-03 11:30:00,33.46,33.5,33.43,33.46,244084.0,29.9859,30.0217,29.959,29.9859,244084.0
2018-08-03 12:00:00,33.47,33.54,33.47,33.52,233932.0,29.9948,30.0575,29.9948,30.0396,233932.0
2018-08-03 12:30:00,33.51,33.53,33.47,33.51,236691.0,30.0307,30.0486,29.9948,30.0307,236691.0
2018-08-03 13:00:00,33.51,33.55,33.49,33.52,242681.0,30.0307,30.0665,30.0127,30.0396,242681.0
2018-08-03 13:30:00,33.52,33.59,33.48,33.57,287470.0,30.0396,30.1024,30.0038,30.0844,287470.0
2018-08-03 14:00:00,33.58,33.58,33.52,33.53,312313.0,30.0934,30.0934,30.0396,30.0486,312313.0
2018-08-03 14:30:00,33.54,33.58,33.5,33.58,221595.0,30.0575,30.0934,30.0217,30.0934,221595.0
2018-08-03 15:00:00,33.58,33.7,33.58,33.68,650554.0,30.0934,30.2009,30.0934,30.183,650554.0
2018-08-03 15:30:00,33.69,33.72,33.63,33.67,1293470.0,30.192,30.2189,30.1382,30.174,1293470.0
2018-08-06 09:30:00,33.67,33.99,33.57,33.95,791364.0,30.174,30.4608,30.0844,30.425,791364.0
2018-08-06 10:00:00,33.94,34.0,33.82,33.91,614784.0,30.416,30.4698,30.3085,30.3891,614784.0
2018-08-06 10:30:00,33.9,33.97,33.76,33.84,583299.0,30.3802,30.4429,30.2547,30.3264,583299.0
2018-08-06 11:00:00,33.84,33.95,33.82,33.9,404912.0,30.3264,30.425,30.3085,30.3802,404912.0
2018-08-06 11:30:00,33.9,33.99,33.89,33.99,379982.0,30.3802,30.4608,30.3712,30.4608,379982.0
2018-08-06 12:00:00,33.98,34.1,33.97,34.02,562975.0,30.4519,30.5594,30.4429,30.4877,562975.0
2018-08-06 12:30:00,34.02,34.11,34.02,34.08,414125.0,30.4877,30.5684,30.4877,30.5415,414125.0
2018-08-06 13:00:00,34.08,34.19,34.08,34.13,513307.0,30.5415,30.6401,30.5415,30.5863,513307.0
2018-08-06 13:30:00,34.13,34.14,34.09,34.13,516112.0,30.5863,30.5952,30.5504,30.5863,516112.0
2018-08-06 14:00:00,34.12,34.13,34.02,34.07,344327.0,30.5773,30.5863,30.4877,30.5325,344327.0
2018-08-06 14:30:00,34.07,34.19,34.07,34.18,434812.0,30.5325,30.6401,30.5325,30.6311,434812.0
2018-08-06 15:00:00,34.18,34.18,34.08,34.11,383423.0,30.6311,30.6311,30.5415,30.5684,383423.0
2018-08-06 15:30:00,34.11,34.11,33.98,33.99,1016830.0,30.5684,30.5684,30.4519,30.4608,1016830.0
2018-08-07 09:30:00,34.11,34.21,33.73,33.92,986906.0,30.5684,30.658,30.2278,30.3981,986906.0
2018-08-07 10:00:00,33.92,33.95,33.78,33.94,329000.0,30.3981,30.425,30.2726,30.416,329000.0
2018-08-07 10:30:00,33.95,34.01,33.82,33.87,305469.0,30.425,30.4787,30.3085,30.3533,305469.0
2018-08-07 11:00:00,33.88,33.93,33.83,33.87,223542.0,30.3622,30.4071,30.3174,30.3533,223542.0
2018-08-07 11:30:00,33.88,33.94,33.87,33.87,245846.0,30.3622,30.416,30.3533,30.3533,245846.0
2018-08-07 12:00:00,33.88,33.95,33.87,33.93,186577.0,30.3622,30.425,30.3533,30.4071,186577.0
2018-08-07 12:30:00,33.92,33.98,33.89,33.97,171973.0,30.3981,30.4519,30.3712,30.4429,171973.0
2018-08-07 13:00:00,33.98,33.99,33.86,33.9,218601.0,30.4519,30.4608,30.3443,30.3802,218601.0
2018-08-07 13:30:00,33.9,33.91,33.82,33.83,230115.0,30.3802,30.3891,30.3085,30.3174,230115.0
2018-08-07 14:00:00,33.83,33.85,33.77,33.8,256632.0,30.3174,30.3354,30.2637,30.2905,256632.0
2018-08-07 14:30:00,33.8,33.81,33.73,33.8,234100.0,30.2905,30.2995,30.2278,30.2905,234100.0
2018-08-07 15:00:00,33.8,33.82,33.76,33.8,260224.0,30.2905,30.3085,30.2547,30.2905,260224.0
2018-08-07 15:30:00,33.8,33.81,33.72,33.78,1177110.0,30.2905,30.2995,30.2189,30.2726,1177110.0
2018-08-08 09:30:00,33.78,33.88,33.63,33.86,411068.0,30.2726,30.3622,30.1382,30.3443,411068.0
2018-08-08 10:00:00,33.87,33.95,33.83,33.83,286509.0,30.3533,30.425,30.3174,30.3174,286509.0
2018-08-08 10:30:00,33.83,33.92,33.8,33.88,461851.0,30.3174,30.3981,30.2905,30.3622,461851.0
2018-08-08 11:00:00,33.87,33.9,33.82,33.87,225607.0,30.3533,30.3802,30.3085,30.3533,225607.0
2018-08-08 11:30:00,33.88,33.91,33.81,33.81,180699.0,30.3622,30.3891,30.2995,30.2995,180699.0
2018-08-08 12:00:00,33.81,33.83,33.77,33.8,201273.0,30.2995,30.3174,30.2637,30.2905,201273.0
2018-08-08 12:30:00,33.8,33.85,33.78,33.8,134399.0,30.2905,30.3354,30.2726,30.2905,134399.0
2018-08-08 13:00:00,33.8,33.92,33.79,33.89,292307.0,30.2905,30.3981,30.2816,30.3712,292307.0
2018-08-08 13:30:00,33.89,33.93,33.88,33.92,136230.0,30.3712,30.4071,30.3622,30.3981,136230.0
2018-08-08 14:00:00,33.92,33.93,33.89,33.92,166700.0,30.3981,30.4071,30.3712,30.3981,166700.0
2018-08-08 14:30:00,33.92,33.92,33.84,33.88,189921.0,30.3981,30.3981,30.3264,30.3622,189921.0
2018-08-08 15:00:00,33.88,33.9,33.84,33.9,299631.0,30.3622,30.3802,30.3264,30.3802,299631.0
2018-08-08 15:30:00,33.9,33.92,33.81,33.84,1101319.0,30.3802,30.3981,30.2995,30.3264,1101319.0
2018-08-09 09:30:00,33.86,33.99,33.76,33.87,380218.0,30.3443,30.4608,30.2547,30.3533,380218.0
2018-08-09 10:00:00,33.88,34.05,33.86,34.01,312912.0,30.3622,30.5146,30.3443,30.4787,312912.0
2018-08-09 10:30:00,34.01,34.09,33.95,33.96,328916.0,30.4787,30.5504,30.425,30.4339,328916.0
2018-08-09 11:00:00,33.96,34.04,33.93,34.02,469148.0,30.4339,30.5056,30.4071,30.4877,469148.0
2018-08-09 11:30:00,34.03,34.03,33.94,33.97,271306.0,30.4967,30.4967,30.416,30.4429,271306.0
2018-08-09 12:00:00,33.97,34.0,33.92,33.98,237000.0,30.4429,30.4698,30.3981,30.4519,237000.0
2018-08-09 12:30:00,33.98,34.07,33.97,34.07,371630.0,30.4519,30.5325,30.4429,30.5325,371630.0
2018-08-09 13:00:00,34.06,34.08,33.97,34.05,231330.0,30.5236,30.5415,30.4429,30.5146,231330.0
2018-08-09 13:30:00,34.06,34.14,34.05,34.11,236776.0,30.5236,30.5952,30.5146,30.5684,236776.0
2018-08-09 14:00:00,34.1,34.12,34.07,34.08,297947.0,30.5594,30.5773,30.5325,30.5415,297947.0
2018-08-09 14:30:00,34.07,34.15,34.07,34.13,397303.0,30.5325,30.6042,30.5325,30.5863,397303.0
2018-08-09 15:00:00,34.12,34.14,34.03,34.04,381912.0,30.5773,30.5952,30.4967,30.5056,381912.0
2018-08-09 15:30:00,34.03,34.21,34.02,34.16,3056011.0,30.4967,30.658,30.4877,30.6132,3056011.0
2018-08-10 09:30:00,33.54,33.8,33.43,33.77,1759489.0,30.0575,30.2905,29.959,30.2637,1759489.0
2018-08-10 10:00:00,33.76,34.18,33.71,34.12,650146.0,30.2547,30.6311,30.2099,30.5773,650146.0
2018-08-10 10:30:00,34.12,34.32,34.05,34.31,1396950.0,30.5773,30.7566,30.5146,30.7476,1396950.0
2018-08-10 11:00:00,34.32,34.38,34.19,34.34,817154.0,30.7566,30.8103,30.6401,30.7745,817154.0
2018-08-10 11:30:00,34.34,34.46,34.28,34.39,1095146.0,30.7745,30.882,30.7207,30.8193,1095146.0
2018-08-10 12:00:00,34.39,34.4,34.24,34.26,487204.0,30.8193,30.8283,30.6849,30.7028,487204.0
2018-08-10 12:30:00,34.26,34.27,34.15,34.18,303732.0,30.7028,30.7117,30.6042,30.6311,303732.0
2018-08-10 13:00:00,34.18,34.25,34.15,34.22,596431.0,30.6311,30.6938,30.6042,30.6669,596431.0
2018-08-10 13:30:00,34.22,34.22,34.08,34.09,741981.0,30.6669,30.6669,30.5415,30.5504,741981.0
2018-08-10 14:00:00,34.09,34.22,34.09,34.12,833890.0,30.5504,30.6669,30.5504,30.5773,833890.0
2018-08-10 14:30:00,34.12,34.17,34.09,34.16,756371.0,30.5773,30.6221,30.5504,30.6132,756371.0
2018-08-10 15:00:00,34.15,34.27,34.08,34.22,730090.0,30.6042,30.7117,30.5415,30.6669,730090.0
2018-08-10 15:30:00,34.23,34.23,34.07,34.09,1429837.0,30.6759,30.6759,30.5325,30.5504,1429837.0
2018-08-13 09:30:00,34.11,34.15,33.91,34.11,368218.0,30.5684,30.6042,30.3891,30.5684,368218.0
2018-08-13 10:00:00,34.11,34.2,34.09,34.17,632888.0,30.5684,30.649,30.5504,30.6221,632888.0
2018-08-13 10:30:00,34.17,34.36,34.15,34.33,836177.0,30.6221,30.7924,30.6042,30.7655,836177.0
2018-08-13 11:00:00,34.34,34.39,34.24,34.27,746553.0,30.7745,30.8193,30.6849,30.7117,746553.0
2018-08-13 11:30:00,34.27,34.31,34.19,34.2,820113.0,30.7117,30.7476,30.6401,30.649,820113.0
2018-08-13 12:00:00,34.21,34.45,34.14,34.17,1198205.0,30.658,30.8731,30.5952,30.6221,1198205.0
2018-08-13 12:30:00,34.16,34.2,34.06,34.07,275893.0,30.6132,30.649,30.5236,30.5325,275893.0
2018-08-13 13:00:00,34.07,34.08,33.97,34.04,474539.0,30.5325,30.5415,30.4429,30.5056,474539.0
2018-08-13 13:30:00,34.04,34.08,33.99,34.03,197148.0,30.5056,30.5415,30.4608,30.4967,197148.0
2018-08-13 14:00:00,34.03,34.11,34.0,34.03,238588.0,30.4967,30.5684,30.4698,30.4967,238588.0
2018-08-13 14:30:00,34.03,34.05,33.95,33.98,304024.0,30.4967,30.5146,30.425,30.4519,304024.0
2018-08-13 15:00:00,33.98,34.02,33.95,33.95,275703.0,30.4519,30.4877,30.425,30.425,275703.0
2018-08-13 15:30:00,33.95,33.97,33.87,33.89,794059.0,30.425,30.4429,30.3533,30.3712,794059.0
2018-08-14 09:30:00,33.91,34.24,33.85,34.2,503740.0,30.3891,30.6849,30.3354,30.649,503740.0
2018-08-14 10:00:00,34.19,34.41,34.15,34.39,732773.0,30.6401,30.8372,30.6042,30.8193,732773.0
2018-08-14 10:30:00,34.4,34.55,34.34,34.47,792016.0,30.8283,30.9627,30.7745,30.891,792016.0
2018-08-14 11:00:00,34.47,34.58,34.45,34.56,1278634.0,30.891,30.9896,30.8731,30.9716,1278634.0
2018-08-14 11:30:00,34.56,34.73,34.53,34.57,794047.0,30.9716,31.124,30.9448,30.9806,794047.0
2018-08-14 12:00:00,34.57,34.73,34.56,34.7,795966.0,30.9806,31.124,30.9716,31.0971,795966.0
2018-08-14 12:30:00,34.7,34.73,34.55,34.6,396238.0,31.0971,31.124,30.9627,31.0075,396238.0
2018-08-14 13:00:00,34.61,34.63,34.44,34.45,303188.0,31.0164,31.0344,30.8641,30.8731,303188.0
2018-08-14 13:30:00,34.45,34.61,34.44,34.61,246803.0,30.8731,31.0164,30.8641,31.0164,246803.0
2018-08-14 14:00:00,34.61,34.62,34.49,34.51,302982.0,31.0164,31.0254,30.9089,30.9268,302982.0
2018-08-14 14:30:00,34.51,34.58,34.5,34.52,227493.0,30.9268,30.9896,30.9179,30.9358,227493.0
2018-08-14 15:00:00,34.53,34.59,34.52,34.54,412052.0,30.9448,30.9985,30.9358,30.9537,412052.0
2018-08-14 15:30:00,34.53,34.54,34.36,34.4,1533256.0,30.9448,30.9537,30.7924,30.8283,1533256.0
2018-08-15 09:30:00,34.05,34.1,33.75,33.93,951288.0,30.5146,30.5594,30.2457,30.4071,951288.0
2018-08-15 10:00:00,33.93,33.93,33.68,33.7,640247.0,30.4071,30.4071,30.183,30.2009,640247.0
2018-08-15 10:30:00,33.69,33.76,33.6,33.69,677534.0,30.192,30.2547,30.1113,30.192,677534.0
2018-08-15 11:00:00,33.69,33.81,33.65,33.77,483703.0,30.192,30.2995,30.1561,30.2637,483703.0
2018-08-15 11:30:00,33.78,33.81,33.68,33.72,240619.0,30.2726,30.2995,30.183,30.2189,240619.0
2018-08-15 12:00:00,33.72,33.8,33.69,33.78,192741.0,30.2189,30.2905,30.192,30.2726,192741.0
2018-08-15 12:30:00,33.78,33.81,33.72,33.76,343303.0,30.2726,30.2995,30.2189,30.2547,343303.0
2018-08-15 13:00:00,33.76,33.85,33.73,33.76,266958.0,30.2547,30.3354,30.2278,30.2547,266958.0
2018-08-15 13:30:00,33.76,33.86,33.71,33.81,324662.0,30.2547,30.3443,30.2099,30.2995,324662.0
2018-08-15 14:00:00,33.8,33.85,33.72,33.77,346959.0,30.2905,30.3354,30.2189,30.2637,346959.0
2018-08-15 14:30:00,33.77,33.84,33.73,33.8,355948.0,30.2637,30.3264,30.2278,30.2905,355948.0
2018-08-15 15:00:00,33.8,33.92,33.8,33.89,428626.0,30.2905,30.3981,30.2905,30.3712,428626.0
2018-08-15 15:30:00,33.89,33.99,33.83,33.85,1258132.0,30.3712,30.4608,30.3174,30.3354,1258132.0
2018-08-16 09:30:00,34.06,34.17,33.86,33.87,456672.0,30.5236,30.6221,30.3443,30.3533,456672.0
2018-08-16 10:00:00,33.88,33.91,33.72,33.75,471214.0,30.3622,30.3891,30.2189,30.2457,471214.0
2018-08-16 10:30:00,33.76,33.88,33.7,33.75,351850.0,30.2547,30.3622,30.2009,30.2457,351850.0
2018-08-16 11:00:00,33.76,33.89,33.72,33.84,466808.0,30.2547,30.3712,30.2189,30.3264,466808.0
2018-08-16 11:30:00,33.85,33.9,33.75,33.87,525128.0,30.3354,30.3802,30.2457,30.3533,525128.0
2018-08-16 12:00:00,33.88,33.92,33.84,33.9,430812.0,30.3622,30.3981,30.3264,30.3802,430812.0
2018-08-16 12:30:00,33.9,33.94,33.85,33.93,244661.0,30.3802,30.416,30.3354,30.4071,244661.0
2018-08-16 13:00:00,33.93,33.96,33.84,33.93,286880.0,30.4071,30.4339,30.3264,30.4071,286880.0
2018-08-16 13:30:00,33.93,34.01,33.92,33.93,553364.0,30.4071,30.4787,30.3981,30.4071,553364.0
2018-08-16 14:00:00,33.94,33.98,33.86,33.87,547854.0,30.416,30.4519,30.3443,30.3533,547854.0
2018-08-16 14:30:00,33.86,33.92,33.81,33.92,326819.0,30.3443,30.3981,30.2995,30.3981,326819.0
2018-08-16 15:00:00,33.92,33.92,33.79,33.8,324408.0,30.3981,30.3981,30.2816,30.2905,324408.0
2018-08-16 15:30:00,33.79,33.81,33.64,33.78,1869966.0,30.2816,30.2995,30.1472,30.2726,1869966.0
2018-08-17 09:30:00,33.82,34.03,33.68,33.84,580748.0,30.3085,30.4967,30.183,30.3264,580748.0
2018-08-17 10:00:00,33.84,33.94,33.76,33.78,346368.0,30.3264,30.416,30.2547,30.2726,346368.0
2018-08-17 10:30:00,33.78,33.88,33.71,33.83,333769.0,30.2726,30.3622,30.2099,30.3174,333769.0
2018-08-17 11:00:00,33.83,33.91,33.77,33.91,263835.0,30.3174,30.3891,30.2637,30.3891,263835.0
2018-08-17 11:30:00,33.91,34.0,33.91,33.99,174854.0,30.3891,30.4698,30.3891,30.4608,174854.0
2018-08-17 12:00:00,34.0,34.12,33.98,34.1,550580.0,30.4698,30.5773,30.4519,30.5594,550580.0
2018-08-17 12:30:00,34.1,34.21,34.04,34.1,659777.0,30.5594,30.658,30.5056,30.5594,659777.0
2018-08-17 13:00:00,34.1,34.24,34.1,34.14,474700.0,30.5594,30.6849,30.5594,30.5952,474700.0
2018-08-17 13:30:00,34.14,34.21,34.12,34.14,208912.0,30.5952,30.658,30.5773,30.5952,208912.0
2018-08-17 14:00:00,34.14,34.26,34.14,34.23,431366.0,30.5952,30.7028,30.5952,30.6759,431366.0
2018-08-17 14:30:00,34.23,34.24,34.08,34.18,334231.0,30.6759,30.6849,30.5415,30.6311,334231.0
2018-08-17 15:00:00,34.19,34.19,34.11,34.14,301891.0,30.6401,30.6401,30.5684,30.5952,301891.0
2018-08-17 15:30:00,34.14,34.16,33.98,34.0,1214813.0,30.5952,30.6132,30.4519,30.4698,1214813.0
2018-08-20 09:30:00,34.2,34.34,33.97,34.04,646686.0,30.649,30.7745,30.4429,30.5056,646686.0
2018-08-20 10:00:00,34.03,34.14,34.0,34.02,428253.0,30.4967,30.5952,30.4698,30.4877,428253.0
2018-08-20 10:30:00,34.01,34.11,34.0,34.06,377213.0,30.4787,30.5684,30.4698,30.5236,377213.0
2018-08-20 11:00:00,34.06,34.1,33.93,34.08,585887.0,30.5236,30.5594,30.4071,30.5415,585887.0
2018-08-20 11:30:00,34.08,34.13,34.05,34.06,293909.0,30.5415,30.5863,30.5146,30.5236,293909.0
2018-08-20 12:00:00,34.06,34.13,34.04,34.11,261457.0,30.5236,30.5863,30.5056,30.5684,261457.0
2018-08-20 12:30:00,34.11,34.12,34.06,34.09,246769.0,30.5684,30.5773,30.5236,30.5504,246769.0
2018-08-20 13:00:00,34.09,34.1,34.03,34.06,516552.0,30.5504,30.5594,30.4967,30.5236,516552.0
2018-08-20 13:30:00,34.06,34.06,34.02,34.03,569232.0,30.5236,30.5236,30.4877,30.4967,569232.0
2018-08-20 14:00:00,34.03,34.05,33.98,34.04,465405.0,30.4967,30.5146,30.4519,30.5056,465405.0
2018-08-20 14:30:00,34.04,34.05,33.98,33.99,431474.0,30.5056,30.5146,30.4519,30.4608,431474.0
2018-08-20 15:00:00,33.99,34.06,33.98,34.0,705059.0,30.4608,30.5236,30.4519,30.4698,705059.0
2018-08-20 15:30:00,34.0,34.08,33.99,34.01,1020412.0,30.4698,30.5415,30.4608,30.4787,1020412.0
2018-08-21 09:30:00,34.06,34.43,34.03,34.4,586850.0,30.5236,30.8551,30.4967,30.8283,586850.0
2018-08-21 10:00:00,34.41,34.53,34.38,34.47,892698.0,30.8372,30.9448,30.8103,30.891,892698.0
2018-08-21 10:30:00,34.48,34.56,34.45,34.51,896402.0,30.8999,30.9716,30.8731,30.9268,896402.0
2018-08-21 11:00:00,34.51,34.65,34.49,34.59,576154.0,30.9268,31.0523,30.9089,30.9985,576154.0
2018-08-21 11:30:00,34.59,34.67,34.53,34.65,442106.0,30.9985,31.0702,30.9448,31.0523,442106.0
2018-08-21 12:00:00,34.64,34.8,34.62,34.7,578396.0,31.0433,31.1867,31.0254,31.0971,578396.0
2018-08-21 12:30:00,34.69,34.75,34.65,34.73,518843.0,31.0881,31.1419,31.0523,31.124,518843.0
2018-08-21 13:00:00,34.74,34.8,34.7,34.79,487566.0,31.1329,31.1867,31.0971,31.1778,487566.0
2018-08-21 13:30:00,34.79,34.87,34.77,34.79,695491.0,31.1778,31.2495,31.1598,31.1778,695491.0
2018-08-21 14:00:00,34.79,34.8,34.69,34.71,274659.0,31.1778,31.1867,31.0881,31.1061,274659.0
2018-08-21 14:30:00,34.71,34.71,34.55,34.59,434503.0,31.1061,31.1061,30.9627,30.9985,434503.0
2018-08-21 15:00:00,34.59,34.59,34.51,34.55,359776.0,30.9985,30.9985,30.9268,30.9627,359776.0
2018-08-21 15:30:00,34.55,34.58,34.49,34.53,985451.0,30.9627,30.9896,30.9089,30.9448,985451.0
2018-08-22 09:30:00,34.41,34.58,34.15,34.35,908224.0,30.8372,30.9896,30.6042,30.7834,908224.0
2018-08-22 10:00:00,34.36,34.43,34.28,34.3,574820.0,30.7924,30.8551,30.7207,30.7386,574820.0
2018-08-22 10:30:00,34.3,34.44,34.3,34.39,293109.0,30.7386,30.8641,30.7386,30.8193,293109.0
2018-08-22 11:00:00,34.39,34.49,34.37,34.4,860286.0,30.8193,30.9089,30.8014,30.8283,860286.0
2018-08-22 11:30:00,34.39,34.57,34.38,34.55,185836.0,30.8193,30.9806,30.8103,30.9627,185836.0
2018-08-22 12:00:00,34.55,34.62,34.53,34.55,270280.0,30.9627,31.0254,30.9448,30.9627,270280.0
2018-08-22 12:30:00,34.55,34.59,34.53,34.59,171196.0,30.9627,30.9985,30.9448,30.9985,171196.0
2018-08-22 13:00:00,34.58,34.64,34.57,34.59,198863.0,30.9896,31.0433,30.9806,30.9985,198863.0
2018-08-22 13:30:00,34.59,34.66,34.59,34.66,230348.0,30.9985,31.0613,30.9985,31.0613,230348.0
2018-08-22 14:00:00,34.65,34.74,34.63,34.69,376529.0,31.0523,31.1329,31.0344,31.0881,376529.0
2018-08-22 14:30:00,34.68,34.74,34.68,34.72,275881.0,31.0792,31.1329,31.0792,31.115,275881.0
2018-08-22 15:00:00,34.72,34.78,34.7,34.75,494873.0,31.115,31.1688,31.0971,31.1419,494873.0
2018-08-22 15:30:00,34.75,34.79,34.68,34.7,813378.0,31.1419,31.1778,31.0792,31.0971,813378.0
2018-08-23 09:30:00,34.78,34.89,34.57,34.63,523684.0,31.1688,31.2674,30.9806,31.0344,523684.0
2018-08-23 10:00:00,34.63,34.64,34.55,34.59,341680.0,31.0344,31.0433,30.9627,30.9985,341680.0
2018-08-23 10:30:00,34.59,34.6,34.42,34.44,617111.0,30.9985,31.0075,30.8462,30.8641,617111.0
2018-08-23 11:00:00,34.44,34.45,34.25,34.31,476163.0,30.8641,30.8731,30.6938,30.7476,476163.0
2018-08-23 11:30:00,34.31,34.36,34.24,34.27,406749.0,30.7476,30.7924,30.6849,30.7117,406749.0
2018-08-23 12:00:00,34.28,34.39,34.28,34.37,259733.0,30.7207,30.8193,30.7207,30.8014,259733.0
2018-08-23 12:30:00,34.37,34.37,34.32,34.35,242212.0,30.8014,30.8014,30.7566,30.7834,242212.0
2018-08-23 13:00:00,34.36,34.36,34.27,34.33,344766.0,30.7924,30.7924,30.7117,30.7655,344766.0
2018-08-23 13:30:00,34.33,34.38,34.31,34.36,371106.0,30.7655,30.8103,30.7476,30.7924,371106.0
2018-08-23 14:00:00,34.36,34.42,34.35,34.41,513614.0,30.7924,30.8462,30.7834,30.8372,513614.0
2018-08-23 14:30:00,34.41,34.55,34.41,34.45,652606.0,30.8372,30.9627,30.8372,30.8731,652606.0
2018-08-23 15:00:00,34.45,34.53,34.44,34.47,502746.0,30.8731,30.9448,30.8641,30.891,502746.0
2018-08-23 15:30:00,34.47,34.52,34.38,34.4,1688570.0,30.891,30.9358,30.8103,30.8283,1688570.0
2018-08-24 09:30:00,34.56,34.65,34.49,34.65,220639.0,30.9716,31.0523,30.9089,31.0523,220639.0
2018-08-24 10:00:00,34.66,34.77,34.66,34.72,213311.0,31.0613,31.1598,31.0613,31.115,213311.0
2018-08-24 10:30:00,34.72,34.88,34.69,34.83,290240.0,31.115,31.2584,31.0881,31.2136,290240.0
2018-08-24 11:00:00,34.83,34.83,34.7,34.71,184476.0,31.2136,31.2136,31.0971,31.1061,184476.0
2018-08-24 11:30:00,34.71,34.82,34.7,34.8,206377.0,31.1061,31.2046,31.0971,31.1867,206377.0
2018-08-24 12:00:00,34.8,34.81,34.56,34.57,613958.0,31.1867,31.1957,30.9716,30.9806,613958.0
2018-08-24 12:30:00,34.57,34.65,34.55,34.61,209273.0,30.9806,31.0523,30.9627,31.0164,209273.0
2018-08-24 13:00:00,34.62,34.63,34.49,34.54,510158.0,31.0254,31.0344,30.9089,30.9537,510158.0
2018-08-24 13:30:00,34.54,34.54,34.46,34.51,224543.0,30.9537,30.9537,30.882,30.9268,224543.0
2018-08-24 14:00:00,34.51,34.55,34.47,34.54,236401.0,30.9268,30.9627,30.891,30.9537,236401.0
2018-08-24 14:30:00,34.54,34.54,34.49,34.52,139550.0,30.9537,30.9537,30.9089,30.9358,139550.0
2018-08-24 15:00:00,34.52,34.52,34.46,34.52,196289.0,30.9358,30.9358,30.882,30.9358,196289.0
2018-08-24 15:30:00,34.52,34.56,34.47,34.52,1003920.0,30.9358,30.9716,30.891,30.9358,1003920.0
2018-08-27 09:30:00,34.62,34.79,34.56,34.72,610011.0,31.0254,31.1778,30.9716,31.115,610011.0
2018-08-27 10:00:00,34.72,34.79,34.66,34.71,372815.0,31.115,31.1778,31.0613,31.1061,372815.0
2018-08-27 10:30:00,34.72,34.74,34.62,34.7,300905.0,31.115,31.1329,31.0254,31.0971,300905.0
2018-08-27 11:00:00,34.7,34.7,34.56,34.59,507146.0,31.0971,31.0971,30.9716,30.9985,507146.0
2018-08-27 11:30:00,34.59,34.61,34.52,34.58,360643.0,30.9985,31.0164,30.9358,30.9896,360643.0
2018-08-27 12:00:00,34.58,34.64,34.56,34.61,290423.0,30.9896,31.0433,30.9716,31.0164,290423.0
2018-08-27 12:30:00,34.61,34.62,34.54,34.57,264945.0,31.0164,31.0254,30.9537,30.9806,264945.0
2018-08-27 13:00:00,34.57,34.63,34.56,34.58,348843.0,30.9806,31.0344,30.9716,30.9896,348843.0
2018-08-27 13:30:00,34.58,34.6,34.53,34.54,316818.0,30.9896,31.0075,30.9448,30.9537,316818.0
2018-08-27 14:00:00,34.54,34.59,34.54,34.57,668601.0,30.9537,30.9985,30.9537,30.9806,668601.0
2018-08-27 14:30:00,34.58,34.59,34.54,34.55,284534.0,30.9896,30.9985,30.9537,30.9627,284534.0
2018-08-27 15:00:00,34.55,34.57,34.52,34.55,493065.0,30.9627,30.9806,30.9358,30.9627,493065.0
2018-08-27 15:30:00,34.55,34.63,34.53,34.58,1127085.0,30.9627,31.0344,30.9448,30.9896,1127085.0
2018-08-28 09:30:00,34.74,34.74,34.5,34.52,317206.0,31.1329,31.1329,30.9179,30.9358,317206.0
2018-08-28 10:00:00,34.52,34.63,34.52,34.63,282740.0,30.9358,31.0344,30.9358,31.0344,282740.0
2018-08-28 10:30:00,34.63,34.7,34.6,34.65,341432.0,31.0344,31.0971,31.0075,31.0523,341432.0
2018-08-28 11:00:00,34.65,34.68,34.56,34.57,232410.0,31.0523,31.0792,30.9716,30.9806,232410.0
2018-08-28 11:30:00,34.56,34.57,34.5,34.5,203229.0,30.9716,30.9806,30.9179,30.9179,203229.0
2018-08-28 12:00:00,34.5,34.63,34.46,34.63,246902.0,30.9179,31.0344,30.882,31.0344,246902.0
2018-08-28 12:30:00,34.63,34.7,34.62,34.69,414076.0,31.0344,31.0971,31.0254,31.0881,414076.0
2018-08-28 13:00:00,34.69,34.7,34.64,34.64,267756.0,31.0881,31.0971,31.0433,31.0433,267756.0
2018-08-28 13:30:00,34.64,34.74,34.64,34.68,210593.0,31.0433,31.1329,31.0433,31.0792,210593.0
2018-08-28 14:00:00,34.68,34.74,34.68,34.74,241178.0,31.0792,31.1329,31.0792,31.1329,241178.0
2018-08-28 14:30:00,34.74,34.75,34.69,34.72,254903.0,31.1329,31.1419,31.0881,31.115,254903.0
2018-08-28 15:00:00,34.72,34.79,34.71,34.77,348808.0,31.115,31.1778,31.1061,31.1598,348808.0
2018-08-28 15:30:00,34.77,34.78,34.69,34.75,1066318.0,31.1598,31.1688,31.0881,31.1419,1066318.0
2018-08-29 09:30:00,34.78,34.93,34.75,34.82,420338.0,31.1688,31.3032,31.1419,31.2046,420338.0
2018-08-29 10:00:00,34.82,34.97,34.82,34.89,337179.0,31.2046,31.3391,31.2046,31.2674,337179.0
2018-08-29 10:30:00,34.9,35.0,34.89,34.96,199554.0,31.2763,31.366,31.2674,31.3301,199554.0
2018-08-29 11:00:00,34.96,34.99,34.93,34.98,248858.0,31.3301,31.357,31.3032,31.348,248858.0
2018-08-29 11:30:00,34.98,35.0,34.96,34.98,222697.0,31.348,31.366,31.3301,31.348,222697.0
2018-08-29 12:00:00,34.99,35.1,34.98,35.05,358967.0,31.357,31.4556,31.348,31.4108,358967.0
2018-08-29 12:30:00,35.05,35.13,35.05,35.07,301269.0,31.4108,31.4825,31.4108,31.4287,301269.0
2018-08-29 13:00:00,35.08,35.29,35.05,35.13,658413.0,31.4376,31.6258,31.4108,31.4825,658413.0
2018-08-29 13:30:00,35.13,35.14,35.07,35.09,274148.0,31.4825,31.4914,31.4287,31.4466,274148.0
2018-08-29 14:00:00,35.09,35.15,34.94,34.98,483376.0,31.4466,31.5004,31.3122,31.348,483376.0
2018-08-29 14:30:00,34.97,35.03,34.97,34.98,191880.0,31.3391,31.3928,31.3391,31.348,191880.0
2018-08-29 15:00:00,34.98,35.01,34.98,34.99,253104.0,31.348,31.3749,31.348,31.357,253104.0
2018-08-29 15:30:00,35.0,35.0,34.9,34.94,817545.0,31.366,31.366,31.2763,31.3122,817545.0
2018-08-30 09:30:00,34.84,34.85,34.62,34.78,526136.0,31.2226,31.2315,31.0254,31.1688,526136.0
2018-08-30 10:00:00,34.78,34.94,34.78,34.88,297393.0,31.1688,31.3122,31.1688,31.2584,297393.0
2018-08-30 10:30:00,34.89,35.0,34.86,34.9,216546.0,31.2674,31.366,31.2405,31.2763,216546.0
2018-08-30 11:00:00,34.9,34.99,34.86,34.88,495111.0,31.2763,31.357,31.2405,31.2584,495111.0
2018-08-30 11:30:00,34.87,34.9,34.79,34.87,275100.0,31.2495,31.2763,31.1778,31.2495,275100.0
2018-08-30 12:00:00,34.87,34.88,34.82,34.86,161232.0,31.2495,31.2584,31.2046,31.2405,161232.0
2018-08-30 12:30:00,34.86,34.93,34.85,34.93,190718.0,31.2405,31.3032,31.2315,31.3032,190718.0
2018-08-30 13:00:00,34.94,34.96,34.91,34.93,200258.0,31.3122,31.3301,31.2853,31.3032,200258.0
2018-08-30 13:30:00,34.93,34.96,34.92,34.95,182752.0,31.3032,31.3301,31.2943,31.3211,182752.0
2018-08-30 14:00:00,34.95,34.96,34.8,34.85,289794.0,31.3211,31.3301,31.1867,31.2315,289794.0
2018-08-30 14:30:00,34.85,34.91,34.83,34.84,272374.0,31.2315,31.2853,31.2136,31.2226,272374.0
2018-08-30 15:00:00,34.84,34.84,34.78,34.84,310709.0,31.2226,31.2226,31.1688,31.2226,310709.0
2018-08-30 15:30:00,34.84,34.84,34.78,34.8,848285.0,31.2226,31.2226,31.1688,31.1867,848285.0
2018-08-31 09:30:00,34.72,34.89,34.7,34.85,378735.0,31.115,31.2674,31.0971,31.2315,378735.0
2018-08-31 10:00:00,34.86,35.06,34.85,34.96,457991.0,31.2405,31.4197,31.2315,31.3301,457991.0
2018-08-31 10:30:00,34.96,35.01,34.92,34.98,324293.0,31.3301,31.3749,31.2943,31.348,324293.0
2018-08-31 11:00:00,34.98,35.0,34.92,34.97,278232.0,31.348,31.366,31.2943,31.3391,278232.0
2018-08-31 11:30:00,34.97,34.98,34.86,34.9,239195.0,31.3391,31.348,31.2405,31.2763,239195.0
2018-08-31 12:00:00,34.89,34.9,34.8,34.84,261109.0,31.2674,31.2763,31.1867,31.2226,261109.0
2018-08-31 12:30:00,34.85,34.89,34.81,34.84,318535.0,31.2315,31.2674,31.1957,31.2226,318535.0
2018-08-31 13:00:00,34.84,34.87,34.78,34.8,528107.0,31.2226,31.2495,31.1688,31.1867,528107.0
2018-08-31 13:30:00,34.8,34.8,34.69,34.73,472971.0,31.1867,31.1867,31.0881,31.124,472971.0
2018-08-31 14:00:00,34.74,34.76,34.69,34.71,457429.0,31.1329,31.1509,31.0881,31.1061,457429.0
2018-08-31 14:30:00,34.7,34.73,34.67,34.68,359935.0,31.0971,31.124,31.0702,31.0792,359935.0
2018-08-31 15:00:00,34.68,34.7,34.59,34.61,590400.0,31.0792,31.0971,30.9985,31.0164,590400.0
2018-08-31 15:30:00,34.61,34.65,34.56,34.61,1455771.0,31.0164,31.0523,30.9716,31.0164,1455771.0
2018-09-04 09:30:00,34.53,34.66,34.36,34.54,524507.0,30.9448,31.0613,30.7924,30.9537,524507.0
2018-09-04 10:00:00,34.55,34.83,34.53,34.75,679142.0,30.9627,31.2136,30.9448,31.1419,679142.0
2018-09-04 10:30:00,34.75,34.89,34.71,34.88,446763.0,31.1419,31.2674,31.1061,31.2584,446763.0
2018-09-04 11:00:00,34.87,34.88,34.76,34.85,302056.0,31.2495,31.2584,31.1509,31.2315,302056.0
2018-09-04 11:30:00,34.85,34.91,34.74,34.76,412885.0,31.2315,31.2853,31.1329,31.1509,412885.0
2018-09-04 12:00:00,34.75,34.82,34.68,34.74,338132.0,31.1419,31.2046,31.0792,31.1329,338132.0
2018-09-04 12:30:00,34.75,34.8,34.69,34.7,327105.0,31.1419,31.1867,31.0881,31.0971,327105.0
2018-09-04 13:00:00,34.7,34.72,34.59,34.61,240317.0,31.0971,31.115,30.9985,31.0164,240317.0
2018-09-04 13:30:00,34.61,34.68,34.57,34.66,180983.0,31.0164,31.0792,30.9806,31.0613,180983.0
2018-09-04 14:00:00,34.67,34.71,34.64,34.7,308581.0,31.0702,31.1061,31.0433,31.0971,308581.0
2018-09-04 14:30:00,34.69,34.75,34.66,34.73,313786.0,31.0881,31.1419,31.0613,31.124,313786.0
2018-09-04 15:00:00,34.74,34.78,34.7,34.71,384957.0,31.1329,31.1688,31.0971,31.1061,384957.0
2018-09-04 15:30:00,34.7,34.81,34.7,34.8,1103809.0,31.0971,31.1957,31.0971,31.1867,1103809.0
2018-09-05 09:30:00,34.64,34.69,34.4,34.41,555218.0,31.0433,31.0881,30.8283,30.8372,555218.0
2018-09-05 10:00:00,34.42,34.45,34.06,34.13,689940.0,30.8462,30.8731,30.5236,30.5863,689940.0
2018-09-05 10:30:00,34.13,34.2,34.0,34.12,460908.0,30.5863,30.649,30.4698,30.5773,460908.0
2018-09-05 11:00:00,34.12,34.17,34.02,34.1,603292.0,30.5773,30.6221,30.4877,30.5594,603292.0
2018-09-05 11:30:00,34.1,34.16,34.08,34.11,357363.0,30.5594,30.6132,30.5415,30.5684,357363.0
2018-09-05 12:00:00,34.11,34.24,34.1,34.24,318517.0,30.5684,30.6849,30.5594,30.6849,318517.0
2018-09-05 12:30:00,34.24,34.31,34.22,34.23,314741.0,30.6849,30.7476,30.6669,30.6759,314741.0
2018-09-05 13:00:00,34.22,34.31,34.2,34.3,264663.0,30.6669,30.7476,30.649,30.7386,264663.0
2018-09-05 13:30:00,34.3,34.35,34.25,34.27,315951.0,30.7386,30.7834,30.6938,30.7117,315951.0
2018-09-05 14:00:00,34.27,34.29,34.17,34.26,326395.0,30.7117,30.7297,30.6221,30.7028,326395.0
2018-09-05 14:30:00,34.26,34.26,34.17,34.21,258983.0,30.7028,30.7028,30.6221,30.658,258983.0
2018-09-05 15:00:00,34.2,34.22,34.13,34.15,504512.0,30.649,30.6669,30.5863,30.6042,504512.0
2018-09-05 15:30:00,34.15,34.17,34.09,34.14,1385649.0,30.6042,30.6221,30.5504,30.5952,1385649.0
2018-09-06 09:30:00,34.08,34.32,34.05,34.19,502143.0,30.5415,30.7566,30.5146,30.6401,502143.0
2018-09-06 10:00:00,34.2,34.21,33.88,33.94,509135.0,30.649,30.658,30.3622,30.416,509135.0
2018-09-06 10:30:00,33.94,33.95,33.7,33.72,685839.0,30.416,30.425,30.2009,30.2189,685839.0
2018-09-06 11:00:00,33.72,33.75,33.57,33.6,459559.0,30.2189,30.2457,30.0844,30.1113,459559.0
2018-09-06 11:30:00,33.59,33.68,33.57,33.62,403567.0,30.1024,30.183,30.0844,30.1292,403567.0
2018-09-06 12:00:00,33.62,33.67,33.57,33.58,270011.0,30.1292,30.174,30.0844,30.0934,270011.0
2018-09-06 12:30:00,33.57,33.6,33.41,33.41,304630.0,30.0844,30.1113,29.941,29.941,304630.0
2018-09-06 13:00:00,33.41,33.5,33.35,33.44,270040.0,29.941,30.0217,29.8873,29.9679,270040.0
2018-09-06 13:30:00,33.44,33.45,33.33,33.34,435308.0,29.9679,29.9769,29.8693,29.8783,435308.0
2018-09-06 14:00:00,33.33,33.45,33.28,33.41,529368.0,29.8693,29.9769,29.8245,29.941,529368.0
2018-09-06 14:30:00,33.41,33.5,33.38,33.48,801601.0,29.941,30.0217,29.9142,30.0038,801601.0
2018-09-06 15:00:00,33.48,33.64,33.48,33.64,798010.0,30.0038,30.1472,30.0038,30.1472,798010.0
2018-09-06 15:30:00,33.64,33.7,33.62,33.65,1462328.0,30.1472,30.2009,30.1292,30.1561,1462328.0
2018-09-07 09:30:00,33.4,33.76,33.14,33.69,750465.0,29.9321,30.2547,29.6991,30.192,750465.0
2018-09-07 10:00:00,33.69,33.74,33.61,33.68,278401.0,30.192,30.2368,30.1203,30.183,278401.0
2018-09-07 10:30:00,33.69,33.79,33.69,33.75,268718.0,30.192,30.2816,30.192,30.2457,268718.0
2018-09-07 11:00:00,33.75,33.77,33.67,33.74,298105.0,30.2457,30.2637,30.174,30.2368,298105.0
2018-09-07 11:30:00,33.73,33.82,33.73,33.78,270822.0,30.2278,30.3085,30.2278,30.2726,270822.0
2018-09-07 12:00:00,33.79,33.81,33.65,33.72,453093.0,30.2816,30.2995,30.1561,30.2189,453093.0
2018-09-07 12:30:00,33.72,33.83,33.69,33.8,260685.0,30.2189,30.3174,30.192,30.2905,260685.0
2018-09-07 13:00:00,33.79,33.8,33.68,33.74,236479.0,30.2816,30.2905,30.183,30.2368,236479.0
2018-09-07 13:30:00,33.75,33.76,33.69,33.71,212409.0,30.2457,30.2547,30.192,30.2099,212409.0
2018-09-07 14:00:00,33.71,33.85,33.67,33.84,203734.0,30.2099,30.3354,30.174,30.3264,203734.0
2018-09-07 14:30:00,33.85,33.94,33.78,33.93,341358.0,30.3354,30.416,30.2726,30.4071,341358.0
2018-09-07 15:00:00,33.93,33.95,33.88,33.94,398010.0,30.4071,30.425,30.3622,30.416,398010.0
2018-09-07 15:30:00,33.94,34.02,33.87,34.0,1334845.0,30.416,30.4877,30.3533,30.4698,1334845.0
2018-09-10 09:30:00,34.14,34.2,33.92,34.0,441957.0,30.5952,30.649,30.3981,30.4698,441957.0
2018-09-10 10:00:00,34.0,34.03,33.8,33.82,437388.0,30.4698,30.4967,30.2905,30.3085,437388.0
2018-09-10 10:30:00,33.82,33.87,33.73,33.79,255284.0,30.3085,30.3533,30.2278,30.2816,255284.0
2018-09-10 11:00:00,33.79,33.9,33.73,33.9,331427.0,30.2816,30.3802,30.2278,30.3802,331427.0
2018-09-10 11:30:00,33.91,33.91,33.81,33.86,274752.0,30.3891,30.3891,30.2995,30.3443,274752.0
2018-09-10 12:00:00,33.86,33.86,33.67,33.69,320714.0,30.3443,30.3443,30.174,30.192,320714.0
2018-09-10 12:30:00,33.69,33.73,33.66,33.67,212122.0,30.192,30.2278,30.1651,30.174,212122.0
2018-09-10 13:00:00,33.68,33.78,33.65,33.77,267801.0,30.183,30.2726,30.1561,30.2637,267801.0
2018-09-10 13:30:00,33.77,33.84,33.72,33.82,510583.0,30.2637,30.3264,30.2189,30.3085,510583.0
2018-09-10 14:00:00,33.82,33.84,33.7,33.72,820827.0,30.3085,30.3264,30.2009,30.2189,820827.0
2018-09-10 14:30:00,33.73,33.75,33.66,33.74,350192.0,30.2278,30.2457,30.1651,30.2368,350192.0
2018-09-10 15:00:00,33.75,33.76,33.58,33.61,742718.0,30.2457,30.2547,30.0934,30.1203,742718.0
2018-09-10 15:30:00,33.61,33.73,33.59,33.72,1547232.0,30.1203,30.2278,30.1024,30.2189,1547232.0
2018-09-11 09:30:00,33.81,33.88,33.58,33.79,378570.0,30.2995,30.3622,30.0934,30.2816,378570.0
2018-09-11 10:00:00,33.79,33.95,33.76,33.94,293247.0,30.2816,30.425,30.2547,30.416,293247.0
2018-09-11 10:30:00,33.93,33.95,33.83,33.91,240786.0,30.4071,30.425,30.3174,30.3891,240786.0
2018-09-11 11:00:00,33.91,34.0,33.91,33.99,197934.0,30.3891,30.4698,30.3891,30.4608,197934.0
2018-09-11 11:30:00,34.0,34.09,33.97,34.07,236284.0,30.4698,30.5504,30.4429,30.5325,236284.0
2018-09-11 12:00:00,34.07,34.08,34.02,34.06,185571.0,30.5325,30.5415,30.4877,30.5236,185571.0
2018-09-11 12:30:00,34.07,34.14,34.02,34.14,268633.0,30.5325,30.5952,30.4877,30.5952,268633.0
2018-09-11 13:00:00,34.14,34.17,34.05,34.05,306946.0,30.5952,30.6221,30.5146,30.5146,306946.0
2018-09-11 13:30:00,34.05,34.06,34.01,34.01,159879.0,30.5146,30.5236,30.4787,30.4787,159879.0
2018-09-11 14:00:00,34.02,34.17,33.99,34.17,210456.0,30.4877,30.6221,30.4608,30.6221,210456.0
2018-09-11 14:30:00,34.16,34.21,34.13,34.14,214020.0,30.6132,30.658,30.5863,30.5952,214020.0
2018-09-11 15:00:00,34.13,34.15,34.03,34.05,270602.0,30.5863,30.6042,30.4967,30.5146,270602.0
2018-09-11 15:30:00,34.04,34.13,34.02,34.12,862740.0,30.5056,30.5863,30.4877,30.5773,862740.0
2018-09-12 09:30:00,33.98,34.19,33.94,33.94,529228.0,30.4519,30.6401,30.416,30.416,529228.0
2018-09-12 10:00:00,33.93,33.97,33.82,33.89,473311.0,30.4071,30.4429,30.3085,30.3712,473311.0
2018-09-12 10:30:00,33.89,33.89,33.75,33.85,298105.0,30.3712,30.3712,30.2457,30.3354,298105.0
2018-09-12 11:00:00,33.84,34.16,33.82,34.14,308735.0,30.3264,30.6132,30.3085,30.5952,308735.0
2018-09-12 11:30:00,34.14,34.23,34.04,34.09,259097.0,30.5952,30.6759,30.5056,30.5504,259097.0
2018-09-12 12:00:00,34.09,34.21,34.09,34.2,238045.0,30.5504,30.658,30.5504,30.649,238045.0
2018-09-12 12:30:00,34.2,34.37,34.2,34.34,231658.0,30.649,30.8014,30.649,30.7745,231658.0
2018-09-12 13:00:00,34.34,34.36,34.27,34.35,175860.0,30.7745,30.7924,30.7117,30.7834,175860.0
2018-09-12 13:30:00,34.34,34.41,34.34,34.38,197267.0,30.7745,30.8372,30.7745,30.8103,197267.0
2018-09-12 14:00:00,34.38,34.43,34.34,34.35,312946.0,30.8103,30.8551,30.7745,30.7834,312946.0
2018-09-12 14:30:00,34.35,34.36,34.27,34.32,193601.0,30.7834,30.7924,30.7117,30.7566,193601.0
2018-09-12 15:00:00,34.32,34.36,34.28,34.36,273634.0,30.7566,30.7924,30.7207,30.7924,273634.0
2018-09-12 15:30:00,34.36,34.39,34.26,34.27,849689.0,30.7924,30.8193,30.7028,30.7117,849689.0
2018-09-13 09:30:00,34.43,34.67,34.3,34.64,790622.0,30.8551,31.0702,30.7386,31.0433,790622.0
2018-09-13 10:00:00,34.64,34.82,34.54,34.59,366594.0,31.0433,31.2046,30.9537,30.9985,366594.0
2018-09-13 10:30:00,34.6,34.68,34.58,34.63,220869.0,31.0075,31.0792,30.9896,31.0344,220869.0
2018-09-13 11:00:00,34.63,34.85,34.6,34.8,302493.0,31.0344,31.2315,31.0075,31.1867,302493.0
2018-09-13 11:30:00,34.8,34.83,34.72,34.81,319031.0,31.1867,31.2136,31.115,31.1957,319031.0
2018-09-13 12:00:00,34.8,34.83,34.62,34.63,295304.0,31.1867,31.2136,31.0254,31.0344,295304.0
2018-09-13 12:30:00,34.63,34.67,34.55,34.59,512247.0,31.0344,31.0702,30.9627,30.9985,512247.0
2018-09-13 13:00:00,34.59,34.62,34.5,34.55,205856.0,30.9985,31.0254,30.9179,30.9627,205856.0
2018-09-13 13:30:00,34.55,34.63,34.5,34.61,200617.0,30.9627,31.0344,30.9179,31.0164,200617.0
2018-09-13 14:00:00,34.62,34.66,34.56,34.58,199543.0,31.0254,31.0613,30.9716,30.9896,199543.0
2018-09-13 14:30:00,34.58,34.65,34.55,34.65,322461.0,30.9896,31.0523,30.9627,31.0523,322461.0
2018-09-13 15:00:00,34.65,34.65,34.54,34.55,368772.0,31.0523,31.0523,30.9537,30.9627,368772.0
2018-09-13 15:30:00,34.54,34.54,34.44,34.45,1191359.0,30.9537,30.9537,30.8641,30.8731,1191359.0
2018-09-14 09:30:00,34.5,34.55,34.34,34.49,242347.0,30.9179,30.9627,30.7745,30.9089,242347.0
2018-09-14 10:00:00,34.5,34.55,34.34,34.37,410825.0,30.9179,30.9627,30.7745,30.8014,410825.0
2018-09-14 10:30:00,34.38,34.48,34.37,34.41,515446.0,30.8103,30.8999,30.8014,30.8372,515446.0
2018-09-14 11:00:00,34.42,34.44,34.34,34.36,189928.0,30.8462,30.8641,30.7745,30.7924,189928.0
2018-09-14 11:30:00,34.37,34.39,34.23,34.23,233126.0,30.8014,30.8193,30.6759,30.6759,233126.0
2018-09-14 12:00:00,34.24,34.26,33.99,34.07,364096.0,30.6849,30.7028,30.4608,30.5325,364096.0
2018-09-14 12:30:00,34.06,34.08,33.97,34.04,176586.0,30.5236,30.5415,30.4429,30.5056,176586.0
2018-09-14 13:00:00,34.03,34.07,33.95,34.03,189833.0,30.4967,30.5325,30.425,30.4967,189833.0
2018-09-14 13:30:00,34.04,34.07,34.02,34.04,184391.0,30.5056,30.5325,30.4877,30.5056,184391.0
2018-09-14 14:00:00,34.05,34.14,34.04,34.09,246013.0,30.5146,30.5952,30.5056,30.5504,246013.0
2018-09-14 14:30:00,34.09,34.17,34.07,34.13,215020.0,30.5504,30.6221,30.5325,30.5863,215020.0
2018-09-14 15:00:00,34.13,34.19,34.13,34.14,215535.0,30.5863,30.6401,30.5863,30.5952,215535.0
2018-09-14 15:30:00,34.14,34.25,34.09,34.09,1297632.0,30.5952,30.6938,30.5504,30.5504,1297632.0
2018-09-17 09:30:00,34.03,34.4,34.02,34.35,539183.0,30.4967,30.8283,30.4877,30.7834,539183.0
2018-09-17 10:00:00,34.36,34.39,34.1,34.16,523066.0,30.7924,30.8193,30.5594,30.6132,523066.0
2018-09-17 10:30:00,34.15,34.16,34.03,34.13,477640.0,30.6042,30.6132,30.4967,30.5863,477640.0
2018-09-17 11:00:00,34.12,34.22,34.08,34.22,528806.0,30.5773,30.6669,30.5415,30.6669,528806.0
2018-09-17 11:30:00,34.22,34.24,34.16,34.2,463842.0,30.6669,30.6849,30.6132,30.649,463842.0
2018-09-17 12:00:00,34.21,34.27,34.19,34.25,475575.0,30.658,30.7117,30.6401,30.6938,475575.0
2018-09-17 12:30:00,34.25,34.27,34.14,34.21,330228.0,30.6938,30.7117,30.5952,30.658,330228.0
2018-09-17 13:00:00,34.21,34.22,34.14,34.21,266702.0,30.658,30.6669,30.5952,30.658,266702.0
2018-09-17 13:30:00,34.2,34.26,34.14,34.26,280398.0,30.649,30.7028,30.5952,30.7028,280398.0
2018-09-17 14:00:00,34.26,34.33,34.23,34.3,284047.0,30.7028,30.7655,30.6759,30.7386,284047.0
2018-09-17 14:30:00,34.3,34.3,34.23,34.24,236178.0,30.7386,30.7386,30.6759,30.6849,236178.0
2018-09-17 15:00:00,34.23,34.27,34.2,34.27,450404.0,30.6759,30.7117,30.649,30.7117,450404.0
2018-09-17 15:30:00,34.27,34.27,34.16,34.2,945803.0,30.7117,30.7117,30.6132,30.649,945803.0
2018-09-18 09:30:00,34.21,34.54,34.19,34.26,623777.0,30.658,30.9537,30.6401,30.7028,623777.0
2018-09-18 10:00:00,34.26,34.37,34.16,34.25,499875.0,30.7028,30.8014,30.6132,30.6938,499875.0
2018-09-18 10:30:00,34.25,34.3,34.18,34.26,555614.0,30.6938,30.7386,30.6311,30.7028,555614.0
2018-09-18 11:00:00,34.26,34.38,34.22,34.34,452315.0,30.7028,30.8103,30.6669,30.7745,452315.0
2018-09-18 11:30:00,34.34,34.36,34.29,34.31,320828.0,30.7745,30.7924,30.7297,30.7476,320828.0
2018-09-18 12:00:00,34.32,34.36,34.27,34.3,461360.0,30.7566,30.7924,30.7117,30.7386,461360.0
2018-09-18 12:30:00,34.29,34.32,34.21,34.25,294320.0,30.7297,30.7566,30.658,30.6938,294320.0
2018-09-18 13:00:00,34.25,34.25,34.21,34.23,246460.0,30.6938,30.6938,30.658,30.6759,246460.0
2018-09-18 13:30:00,34.24,34.25,34.2,34.25,441114.0,30.6849,30.6938,30.649,30.6938,441114.0
2018-09-18 14:00:00,34.25,34.31,34.24,34.29,712840.0,30.6938,30.7476,30.6849,30.7297,712840.0
2018-09-18 14:30:00,34.28,34.31,34.23,34.23,370526.0,30.7207,30.7476,30.6759,30.6759,370526.0
2018-09-18 15:00:00,34.23,34.27,34.22,34.27,322091.0,30.6759,30.7117,30.6669,30.7117,322091.0
2018-09-18 15:30:00,34.27,34.27,34.09,34.12,1418549.0,30.7117,30.7117,30.5504,30.5773,1418549.0
2018-09-19 09:30:00,34.01,34.28,34.01,34.19,765049.0,30.4787,30.7207,30.4787,30.6401,765049.0
2018-09-19 10:00:00,34.2,34.3,34.1,34.15,736261.0,30.649,30.7386,30.5594,30.6042,736261.0
2018-09-19 10:30:00,34.15,34.25,34.12,34.14,376775.0,30.6042,30.6938,30.5773,30.5952,376775.0
2018-09-19 11:00:00,34.14,34.37,34.11,34.22,1092692.0,30.5952,30.8014,30.5684,30.6669,1092692.0
2018-09-19 11:30:00,34.23,34.3,34.2,34.27,1837291.0,30.6759,30.7386,30.649,30.7117,1837291.0
2018-09-19 12:00:00,34.27,34.31,34.23,34.25,835721.0,30.7117,30.7476,30.6759,30.6938,835721.0
2018-09-19 12:30:00,34.25,34.34,34.21,34.33,562549.0,30.6938,30.7745,30.658,30.7655,562549.0
2018-09-19 13:00:00,34.33,34.37,34.28,34.3,739560.0,30.7655,30.8014,30.7207,30.7386,739560.0
2018-09-19 13:30:00,34.3,34.36,34.27,34.33,1058600.0,30.7386,30.7924,30.7117,30.7655,1058600.0
2018-09-19 14:00:00,34.32,34.35,34.27,34.31,656172.0,30.7566,30.7834,30.7117,30.7476,656172.0
2018-09-19 14:30:00,34.32,34.34,34.25,34.27,983244.0,30.7566,30.7745,30.6938,30.7117,983244.0
2018-09-19 15:00:00,34.28,34.31,34.25,34.29,443738.0,30.7207,30.7476,30.6938,30.7297,443738.0
2018-09-19 15:30:00,34.29,34.3,34.21,34.21,2039086.0,30.7297,30.7386,30.658,30.658,2039086.0
2018-09-20 09:30:00,34.28,34.3,33.83,33.84,1670973.0,30.7207,30.7386,30.3174,30.3264,1670973.0
2018-09-20 10:00:00,33.84,34.07,33.83,33.97,1999296.0,30.3264,30.5325,30.3174,30.4429,1999296.0
2018-09-20 10:30:00,33.97,34.16,33.96,34.01,1279000.0,30.4429,30.6132,30.4339,30.4787,1279000.0
2018-09-20 11:00:00,34.02,34.11,33.99,34.1,851701.0,30.4877,30.5684,30.4608,30.5594,851701.0
2018-09-20 11:30:00,34.11,34.13,34.07,34.11,476456.0,30.5684,30.5863,30.5325,30.5684,476456.0
2018-09-20 12:00:00,34.11,34.18,34.08,34.15,463998.0,30.5684,30.6311,30.5415,30.6042,463998.0
2018-09-20 12:30:00,34.15,34.21,34.09,34.19,904448.0,30.6042,30.658,30.5504,30.6401,904448.0
2018-09-20 13:00:00,34.19,34.2,34.11,34.15,524619.0,30.6401,30.649,30.5684,30.6042,524619.0
2018-09-20 13:30:00,34.15,34.2,34.1,34.2,390648.0,30.6042,30.649,30.5594,30.649,390648.0
2018-09-20 14:00:00,34.19,34.23,34.17,34.23,697208.0,30.6401,30.6759,30.6221,30.6759,697208.0
2018-09-20 14:30:00,34.23,34.23,34.17,34.21,533102.0,30.6759,30.6759,30.6221,30.658,533102.0
2018-09-20 15:00:00,34.21,34.25,34.16,34.25,572795.0,30.658,30.6938,30.6132,30.6938,572795.0
2018-09-20 15:30:00,34.25,34.31,34.21,34.24,2996016.0,30.6938,30.7476,30.658,30.6849,2996016.0
2018-09-21 09:30:00,34.32,34.46,34.16,34.2,2785862.0,30.7566,30.882,30.6132,30.649,2785862.0
2018-09-21 10:00:00,34.2,34.27,34.05,34.05,488952.0,30.649,30.7117,30.5146,30.5146,488952.0
2018-09-21 10:30:00,34.05,34.16,33.95,34.11,1370409.0,30.5146,30.6132,30.425,30.5684,1370409.0
2018-09-21 11:00:00,34.11,34.13,34.04,34.08,433423.0,30.5684,30.5863,30.5056,30.5415,433423.0
2018-09-21 11:30:00,34.08,34.11,34.05,34.06,282319.0,30.5415,30.5684,30.5146,30.5236,282319.0
2018-09-21 12:00:00,34.06,34.11,34.05,34.09,251087.0,30.5236,30.5684,30.5146,30.5504,251087.0
2018-09-21 12:30:00,34.09,34.14,34.07,34.13,181443.0,30.5504,30.5952,30.5325,30.5863,181443.0
2018-09-21 13:00:00,34.13,34.17,34.11,34.13,169868.0,30.5863,30.6221,30.5684,30.5863,169868.0
2018-09-21 13:30:00,34.13,34.15,34.06,34.1,232388.0,30.5863,30.6042,30.5236,30.5594,232388.0
2018-09-21 14:00:00,34.09,34.12,34.02,34.12,314237.0,30.5504,30.5773,30.4877,30.5773,314237.0
2018-09-21 14:30:00,34.12,34.15,34.05,34.07,251736.0,30.5773,30.6042,30.5146,30.5325,251736.0
2018-09-21 15:00:00,34.07,34.07,34.0,34.02,406064.0,30.5325,30.5325,30.4698,30.4877,406064.0
2018-09-21 15:30:00,34.02,34.1,34.0,34.03,1718483.0,30.4877,30.5594,30.4698,30.4967,1718483.0
2018-09-24 09:30:00,33.83,33.95,33.71,33.89,615584.0,30.3174,30.425,30.2099,30.3712,615584.0
2018-09-24 10:00:00,33.89,33.9,33.78,33.82,515158.0,30.3712,30.3802,30.2726,30.3085,515158.0
2018-09-24 10:30:00,33.82,33.88,33.66,33.74,802134.0,30.3085,30.3622,30.1651,30.2368,802134.0
2018-09-24 11:00:00,33.73,33.85,33.64,33.81,406896.0,30.2278,30.3354,30.1472,30.2995,406896.0
2018-09-24 11:30:00,33.81,33.9,33.78,33.86,352966.0,30.2995,30.3802,30.2726,30.3443,352966.0
2018-09-24 12:00:00,33.86,33.87,33.74,33.77,375710.0,30.3443,30.3533,30.2368,30.2637,375710.0
2018-09-24 12:30:00,33.77,33.8,33.69,33.69,248000.0,30.2637,30.2905,30.192,30.192,248000.0
2018-09-24 13:00:00,33.69,33.74,33.67,33.68,406549.0,30.192,30.2368,30.174,30.183,406549.0
2018-09-24 13:30:00,33.68,33.78,33.65,33.76,544323.0,30.183,30.2726,30.1561,30.2547,544323.0
2018-09-24 14:00:00,33.77,33.79,33.71,33.73,381933.0,30.2637,30.2816,30.2099,30.2278,381933.0
2018-09-24 14:30:00,33.73,33.73,33.63,33.66,497047.0,30.2278,30.2278,30.1382,30.1651,497047.0
2018-09-24 15:00:00,33.65,33.7,33.63,33.68,610701.0,30.1561,30.2009,30.1382,30.183,610701.0
2018-09-24 15:30:00,33.68,33.76,33.66,33.72,1569427.0,30.183,30.2547,30.1651,30.2189,1569427.0
2018-09-25 09:30:00,33.57,33.75,33.17,33.38,1348049.0,30.0844,30.2457,29.726,29.9142,1348049.0
2018-09-25 10:00:00,33.37,33.59,33.34,33.36,785733.0,29.9052,30.1024,29.8783,29.8962,785733.0
2018-09-25 10:30:00,33.36,33.47,33.28,33.32,585637.0,29.8962,29.9948,29.8245,29.8604,585637.0
2018-09-25 11:00:00,33.32,33.33,33.19,33.24,762100.0,29.8604,29.8693,29.7439,29.7887,762100.0
2018-09-25 11:30:00,33.25,33.25,32.82,32.87,1553557.0,29.7977,29.7977,29.4123,29.4571,1553557.0
2018-09-25 12:00:00,32.88,32.98,32.84,32.85,940716.0,29.4661,29.5557,29.4302,29.4392,940716.0
2018-09-25 12:30:00,32.85,32.87,32.72,32.73,745766.0,29.4392,29.4571,29.3227,29.3316,745766.0
2018-09-25 13:00:00,32.74,32.76,32.62,32.66,560180.0,29.3406,29.3585,29.2331,29.2689,560180.0
2018-09-25 13:30:00,32.66,32.75,32.6,32.73,726733.0,29.2689,29.3496,29.2151,29.3316,726733.0
2018-09-25 14:00:00,32.73,32.97,32.7,32.94,1310567.0,29.3316,29.5467,29.3048,29.5198,1310567.0
2018-09-25 14:30:00,32.93,33.03,32.89,32.94,1030677.0,29.5109,29.6005,29.475,29.5198,1030677.0
2018-09-25 15:00:00,32.94,33.0,32.93,32.95,645907.0,29.5198,29.5736,29.5109,29.5288,645907.0
2018-09-25 15:30:00,32.96,32.96,32.72,32.76,5203470.0,29.5378,29.5378,29.3227,29.3585,5203470.0
2018-09-26 09:30:00,32.76,33.52,32.71,33.44,2812821.0,29.3585,30.0396,29.3137,29.9679,2812821.0
2018-09-26 10:00:00,33.43,33.61,33.39,33.58,1194801.0,29.959,30.1203,29.9231,30.0934,1194801.0
2018-09-26 10:30:00,33.59,33.72,33.56,33.66,647118.0,30.1024,30.2189,30.0755,30.1651,647118.0
2018-09-26 11:00:00,33.67,34.09,33.65,34.09,906276.0,30.174,30.5504,30.1561,30.5504,906276.0
2018-09-26 11:30:00,34.09,34.1,33.95,34.05,729306.0,30.5504,30.5594,30.425,30.5146,729306.0
2018-09-26 12:00:00,34.05,34.06,33.85,33.86,532276.0,30.5146,30.5236,30.3354,30.3443,532276.0
2018-09-26 12:30:00,33.86,34.04,33.86,34.01,328420.0,30.3443,30.5056,30.3443,30.4787,328420.0
2018-09-26 13:00:00,34.01,34.05,33.91,33.93,294915.0,30.4787,30.5146,30.3891,30.4071,294915.0
2018-09-26 13:30:00,33.94,34.04,33.93,33.97,298298.0,30.416,30.5056,30.4071,30.4429,298298.0
2018-09-26 14:00:00,33.98,34.08,33.88,33.97,680760.0,30.4519,30.5415,30.3622,30.4429,680760.0
2018-09-26 14:30:00,33.97,34.0,33.8,33.81,638623.0,30.4429,30.4698,30.2905,30.2995,638623.0
2018-09-26 15:00:00,33.82,33.88,33.74,33.83,502708.0,30.3085,30.3622,30.2368,30.3174,502708.0
2018-09-26 15:30:00,33.82,33.82,33.52,33.58,2127665.0,30.3085,30.3085,30.0396,30.0934,2127665.0
2018-09-27 09:30:00,33.57,33.57,33.15,33.18,709740.0,30.0844,30.0844,29.708,29.7349,709740.0
2018-09-27 10:00:00,33.17,33.54,33.17,33.51,377619.0,29.726,30.0575,29.726,30.0307,377619.0
2018-09-27 10:30:00,33.51,33.65,33.49,33.6,354714.0,30.0307,30.1561,30.0127,30.1113,354714.0
2018-09-27 11:00:00,33.6,33.69,33.55,33.69,333344.0,30.1113,30.192,30.0665,30.192,333344.0
2018-09-27 11:30:00,33.69,33.75,33.64,33.69,276061.0,30.192,30.2457,30.1472,30.192,276061.0
2018-09-27 12:00:00,33.69,33.7,33.61,33.65,200397.0,30.192,30.2009,30.1203,30.1561,200397.0
2018-09-27 12:30:00,33.65,33.65,33.47,33.47,402288.0,30.1561,30.1561,29.9948,29.9948,402288.0
2018-09-27 13:00:00,33.47,33.47,33.36,33.43,311271.0,29.9948,29.9948,29.8962,29.959,311271.0
2018-09-27 13:30:00,33.43,33.43,33.36,33.4,231097.0,29.959,29.959,29.8962,29.9321,231097.0
2018-09-27 14:00:00,33.39,33.4,33.29,33.3,311071.0,29.9231,29.9321,29.8335,29.8425,311071.0
2018-09-27 14:30:00,33.3,33.31,33.24,33.26,393460.0,29.8425,29.8514,29.7887,29.8066,393460.0
2018-09-27 15:00:00,33.26,33.37,33.25,33.37,428613.0,29.8066,29.9052,29.7977,29.9052,428613.0
2018-09-27 15:30:00,33.36,33.4,33.33,33.34,982434.0,29.8962,29.9321,29.8693,29.8783,982434.0
2018-09-28 09:30:00,33.21,33.23,32.85,33.01,563488.0,29.7618,29.7797,29.4392,29.5826,563488.0
2018-09-28 10:00:00,33.0,33.03,32.73,32.9,971615.0,29.5736,29.6005,29.3316,29.484,971615.0
2018-09-28 10:30:00,32.9,33.08,32.87,33.05,511727.0,29.484,29.6453,29.4571,29.6184,511727.0
2018-09-28 11:00:00,33.06,33.17,33.03,33.11,381950.0,29.6274,29.726,29.6005,29.6722,381950.0
2018-09-28 11:30:00,33.11,33.13,32.85,32.87,745675.0,29.6722,29.6901,29.4392,29.4571,745675.0
2018-09-28 12:00:00,32.87,32.94,32.86,32.9,262231.0,29.4571,29.5198,29.4481,29.484,262231.0
2018-09-28 12:30:00,32.91,32.91,32.78,32.86,192791.0,29.493,29.493,29.3765,29.4481,192791.0
2018-09-28 13:00:00,32.85,32.91,32.84,32.91,188715.0,29.4392,29.493,29.4302,29.493,188715.0
2018-09-28 13:30:00,32.91,32.94,32.85,32.9,265702.0,29.493,29.5198,29.4392,29.484,265702.0
2018-09-28 14:00:00,32.89,32.91,32.85,32.91,216813.0,29.475,29.493,29.4392,29.493,216813.0
2018-09-28 14:30:00,32.91,32.91,32.85,32.91,320574.0,29.493,29.493,29.4392,29.493,320574.0
2018-09-28 15:00:00,32.91,33.0,32.88,33.0,352207.0,29.493,29.5736,29.4661,29.5736,352207.0
2018-09-28 15:30:00,33.0,33.03,32.93,33.02,1607820.0,29.5736,29.6005,29.5109,29.5915,1607820.0
2018-10-01 09:30:00,33.1,33.15,32.8,33.01,978533.0,29.6632,29.708,29.3944,29.5826,978533.0
2018-10-01 10:00:00,33.01,33.15,32.99,33.08,379152.0,29.5826,29.708,29.5647,29.6453,379152.0
2018-10-01 10:30:00,33.08,33.1,32.95,32.95,563741.0,29.6453,29.6632,29.5288,29.5288,563741.0
2018-10-01 11:00:00,32.95,33.0,32.79,32.8,458854.0,29.5288,29.5736,29.3854,29.3944,458854.0
2018-10-01 11:30:00,32.8,32.81,32.66,32.69,558229.0,29.3944,29.4033,29.2689,29.2958,558229.0
2018-10-01 12:00:00,32.69,32.79,32.67,32.73,555290.0,29.2958,29.3854,29.2779,29.3316,555290.0
2018-10-01 12:30:00,32.73,32.73,32.6,32.62,595478.0,29.3316,29.3316,29.2151,29.2331,595478.0
2018-10-01 13:00:00,32.62,32.62,32.55,32.57,638122.0,29.2331,29.2331,29.1703,29.1883,638122.0
2018-10-01 13:30:00,32.58,32.59,32.54,32.58,545503.0,29.1972,29.2062,29.1614,29.1972,545503.0
2018-10-01 14:00:00,32.58,32.58,32.48,32.53,410310.0,29.1972,29.1972,29.1076,29.1524,410310.0
2018-10-01 14:30:00,32.53,32.55,32.46,32.5,440178.0,29.1524,29.1703,29.0897,29.1255,440178.0
2018-10-01 15:00:00,32.5,32.54,32.47,32.51,517921.0,29.1255,29.1614,29.0986,29.1345,517921.0
2018-10-01 15:30:00,32.51,32.56,32.46,32.53,1777794.0,29.1345,29.1793,29.0897,29.1524,1777794.0
2018-10-02 09:30:00,32.5,32.53,32.34,32.49,856361.0,29.1255,29.1524,28.9821,29.1166,856361.0
2018-10-02 10:00:00,32.49,32.51,32.4,32.47,661867.0,29.1166,29.1345,29.0359,29.0986,661867.0
2018-10-02 10:30:00,32.47,32.75,32.34,32.66,772728.0,29.0986,29.3496,28.9821,29.2689,772728.0
2018-10-02 11:00:00,32.65,32.78,32.63,32.72,445586.0,29.26,29.3765,29.242,29.3227,445586.0
2018-10-02 11:30:00,32.71,32.75,32.61,32.67,469843.0,29.3137,29.3496,29.2241,29.2779,469843.0
2018-10-02 12:00:00,32.68,32.68,32.56,32.59,342816.0,29.2868,29.2868,29.1793,29.2062,342816.0
2018-10-02 12:30:00,32.59,32.59,32.45,32.48,347967.0,29.2062,29.2062,29.0807,29.1076,347967.0
2018-10-02 13:00:00,32.48,32.57,32.46,32.56,469029.0,29.1076,29.1883,29.0897,29.1793,469029.0
2018-10-02 13:30:00,32.55,32.66,32.55,32.63,420473.0,29.1703,29.2689,29.1703,29.242,420473.0
2018-10-02 14:00:00,32.63,32.68,32.63,32.65,278643.0,29.242,29.2868,29.242,29.26,278643.0
2018-10-02 14:30:00,32.65,32.66,32.6,32.61,355917.0,29.26,29.2689,29.2151,29.2241,355917.0
2018-10-02 15:00:00,32.61,32.61,32.51,32.57,604377.0,29.2241,29.2241,29.1345,29.1883,604377.0
2018-10-02 15:30:00,32.57,32.62,32.55,32.57,1388098.0,29.1883,29.2331,29.1703,29.1883,1388098.0
2018-10-03 09:30:00,32.77,33.13,32.7,32.98,905216.0,29.3675,29.6901,29.3048,29.5557,905216.0
2018-10-03 10:00:00,32.98,32.99,32.84,32.84,762889.0,29.5557,29.5647,29.4302,29.4302,762889.0
2018-10-03 10:30:00,32.84,32.85,32.73,32.76,436924.0,29.4302,29.4392,29.3316,29.3585,436924.0
2018-10-03 11:00:00,32.76,32.78,32.73,32.77,350840.0,29.3585,29.3765,29.3316,29.3675,350840.0
2018-10-03 11:30:00,32.77,32.8,32.73,32.8,406365.0,29.3675,29.3944,29.3316,29.3944,406365.0
2018-10-03 12:00:00,32.79,32.86,32.76,32.84,181850.0,29.3854,29.4481,29.3585,29.4302,181850.0
2018-10-03 12:30:00,32.84,32.87,32.74,32.75,523624.0,29.4302,29.4571,29.3406,29.3496,523624.0
2018-10-03 13:00:00,32.75,32.79,32.74,32.79,451727.0,29.3496,29.3854,29.3406,29.3854,451727.0
2018-10-03 13:30:00,32.78,32.84,32.76,32.77,1095582.0,29.3765,29.4302,29.3585,29.3675,1095582.0
2018-10-03 14:00:00,32.77,32.86,32.75,32.84,263394.0,29.3675,29.4481,29.3496,29.4302,263394.0
2018-10-03 14:30:00,32.84,32.85,32.78,32.83,475101.0,29.4302,29.4392,29.3765,29.4213,475101.0
2018-10-03 15:00:00,32.83,32.85,32.74,32.78,627487.0,29.4213,29.4392,29.3406,29.3765,627487.0
2018-10-03 15:30:00,32.77,32.79,32.73,32.76,2302196.0,29.3675,29.3854,29.3316,29.3585,2302196.0
2018-10-04 09:30:00,32.66,32.93,32.4,32.91,1063476.0,29.2689,29.5109,29.0359,29.493,1063476.0
2018-10-04 10:00:00,32.9,32.92,32.75,32.83,1136553.0,29.484,29.5019,29.3496,29.4213,1136553.0
2018-10-04 10:30:00,32.82,32.83,32.57,32.61,589183.0,29.4123,29.4213,29.1883,29.2241,589183.0
2018-10-04 11:00:00,32.61,32.78,32.61,32.66,498057.0,29.2241,29.3765,29.2241,29.2689,498057.0
2018-10-04 11:30:00,32.66,32.68,32.52,32.58,554836.0,29.2689,29.2868,29.1435,29.1972,554836.0
2018-10-04 12:00:00,32.58,32.62,32.43,32.52,383149.0,29.1972,29.2331,29.0628,29.1435,383149.0
2018-10-04 12:30:00,32.52,32.61,32.43,32.44,386922.0,29.1435,29.2241,29.0628,29.0718,386922.0
2018-10-04 13:00:00,32.44,32.55,32.4,32.49,492616.0,29.0718,29.1703,29.0359,29.1166,492616.0
2018-10-04 13:30:00,32.5,32.53,32.39,32.4,323670.0,29.1255,29.1524,29.0269,29.0359,323670.0
2018-10-04 14:00:00,32.41,32.54,32.38,32.53,444289.0,29.0449,29.1614,29.018,29.1524,444289.0
2018-10-04 14:30:00,32.53,32.59,32.48,32.51,735866.0,29.1524,29.2062,29.1076,29.1345,735866.0
2018-10-04 15:00:00,32.51,32.64,32.48,32.59,769097.0,29.1345,29.251,29.1076,29.2062,769097.0
2018-10-04 15:30:00,32.59,32.67,32.5,32.64,2126259.0,29.2062,29.2779,29.1255,29.251,2126259.0
2018-10-05 09:30:00,32.7,32.73,32.47,32.55,350070.0,29.3048,29.3316,29.0986,29.1703,350070.0
2018-10-05 10:00:00,32.55,32.68,32.54,32.63,643387.0,29.1703,29.2868,29.1614,29.242,643387.0
2018-10-05 10:30:00,32.63,32.63,32.47,32.6,396864.0,29.242,29.242,29.0986,29.2151,396864.0
2018-10-05 11:00:00,32.59,32.64,32.43,32.45,851226.0,29.2062,29.251,29.0628,29.0807,851226.0
2018-10-05 11:30:00,32.46,32.48,32.27,32.29,263535.0,29.0897,29.1076,28.9194,28.9373,263535.0
2018-10-05 12:00:00,32.3,32.32,32.2,32.24,344666.0,28.9463,28.9642,28.8567,28.8925,344666.0
2018-10-05 12:30:00,32.24,32.25,32.1,32.2,346226.0,28.8925,28.9015,28.7671,28.8567,346226.0
2018-10-05 13:00:00,32.18,32.31,32.18,32.29,362544.0,28.8388,28.9553,28.8388,28.9373,362544.0
2018-10-05 13:30:00,32.29,32.41,32.25,32.37,370651.0,28.9373,29.0449,28.9015,29.009,370651.0
2018-10-05 14:00:00,32.36,32.5,32.34,32.48,336872.0,29.0001,29.1255,28.9821,29.1076,336872.0
2018-10-05 14:30:00,32.48,32.59,32.46,32.49,442331.0,29.1076,29.2062,29.0897,29.1166,442331.0
2018-10-05 15:00:00,32.5,32.52,32.36,32.37,425644.0,29.1255,29.1435,29.0001,29.009,425644.0
2018-10-05 15:30:00,32.36,32.37,32.21,32.24,2548829.0,29.0001,29.009,28.8656,28.8925,2548829.0
2018-10-08 09:30:00,32.17,33.05,32.1,33.02,835459.0,28.8298,29.6184,28.7671,29.5915,835459.0
2018-10-08 10:00:00,33.02,33.05,32.72,32.76,744228.0,29.5915,29.6184,29.3227,29.3585,744228.0
2018-10-08 10:30:00,32.76,32.79,32.62,32.66,276110.0,29.3585,29.3854,29.2331,29.2689,276110.0
2018-10-08 11:00:00,32.65,32.7,32.59,32.66,300022.0,29.26,29.3048,29.2062,29.2689,300022.0
2018-10-08 11:30:00,32.66,32.67,32.47,32.58,381780.0,29.2689,29.2779,29.0986,29.1972,381780.0
2018-10-08 12:00:00,32.57,32.66,32.52,32.65,237847.0,29.1883,29.2689,29.1435,29.26,237847.0
2018-10-08 12:30:00,32.65,32.74,32.62,32.63,283096.0,29.26,29.3406,29.2331,29.242,283096.0
2018-10-08 13:00:00,32.63,32.64,32.41,32.43,366634.0,29.242,29.251,29.0449,29.0628,366634.0
2018-10-08 13:30:00,32.43,32.53,32.41,32.47,365587.0,29.0628,29.1524,29.0449,29.0986,365587.0
2018-10-08 14:00:00,32.47,32.61,32.47,32.49,425856.0,29.0986,29.2241,29.0986,29.1166,425856.0
2018-10-08 14:30:00,32.5,32.62,32.49,32.56,347162.0,29.1255,29.2331,29.1166,29.1793,347162.0
2018-10-08 15:00:00,32.55,32.63,32.47,32.48,440300.0,29.1703,29.242,29.0986,29.1076,440300.0
2018-10-08 15:30:00,32.49,32.64,32.48,32.58,1314899.0,29.1166,29.251,29.1076,29.1972,1314899.0
2018-10-09 09:30:00,32.56,34.06,32.29,33.86,4407640.0,29.1793,30.5236,28.9373,30.3443,4407640.0
2018-10-09 10:00:00,33.86,34.48,33.83,34.45,3076806.0,30.3443,30.8999,30.3174,30.8731,3076806.0
2018-10-09 10:30:00,34.45,34.6,34.24,34.53,2117557.0,30.8731,31.0075,30.6849,30.9448,2117557.0
2018-10-09 11:00:00,34.53,34.54,34.08,34.27,1305565.0,30.9448,30.9537,30.5415,30.7117,1305565.0
2018-10-09 11:30:00,34.27,34.28,34.04,34.2,1057208.0,30.7117,30.7207,30.5056,30.649,1057208.0
2018-10-09 12:00:00,34.2,34.27,34.03,34.07,942249.0,30.649,30.7117,30.4967,30.5325,942249.0
2018-10-09 12:30:00,34.07,34.25,33.98,34.25,1792034.0,30.5325,30.6938,30.4519,30.6938,1792034.0
2018-10-09 13:00:00,34.25,34.25,33.59,33.82,2509926.0,30.6938,30.6938,30.1024,30.3085,2509926.0
2018-10-09 13:30:00,33.82,33.82,32.98,33.29,2061990.0,30.3085,30.3085,29.5557,29.8335,2061990.0
2018-10-09 14:00:00,33.29,33.3,33.16,33.24,808374.0,29.8335,29.8425,29.717,29.7887,808374.0
2018-10-09 14:30:00,33.24,33.24,33.05,33.12,753559.0,29.7887,29.7887,29.6184,29.6812,753559.0
2018-10-09 15:00:00,33.12,33.29,33.08,33.29,1003829.0,29.6812,29.8335,29.6453,29.8335,1003829.0
2018-10-09 15:30:00,33.28,33.42,33.27,33.28,2618793.0,29.8245,29.95,29.8156,29.8245,2618793.0
2018-10-10 09:30:00,33.13,33.18,32.41,32.44,1267618.0,29.6901,29.7349,29.0449,29.0718,1267618.0
2018-10-10 10:00:00,32.44,32.58,32.31,32.53,762586.0,29.0718,29.1972,28.9553,29.1524,762586.0
2018-10-10 10:30:00,32.52,32.58,32.39,32.39,748884.0,29.1435,29.1972,29.0269,29.0269,748884.0
2018-10-10 11:00:00,32.39,32.39,32.21,32.27,819740.0,29.0269,29.0269,28.8656,28.9194,819740.0
2018-10-10 11:30:00,32.26,32.32,32.16,32.16,762043.0,28.9104,28.9642,28.8208,28.8208,762043.0
2018-10-10 12:00:00,32.16,32.29,32.09,32.28,449907.0,28.8208,28.9373,28.7581,28.9284,449907.0
2018-10-10 12:30:00,32.27,32.32,32.21,32.21,457195.0,28.9194,28.9642,28.8656,28.8656,457195.0
2018-10-10 13:00:00,32.21,32.39,32.13,32.32,393422.0,28.8656,29.0269,28.7939,28.9642,393422.0
2018-10-10 13:30:00,32.31,32.32,32.12,32.16,362953.0,28.9553,28.9642,28.785,28.8208,362953.0
2018-10-10 14:00:00,32.16,32.22,31.99,32.11,764999.0,28.8208,28.8746,28.6685,28.776,764999.0
2018-10-10 14:30:00,32.1,32.17,31.98,32.05,776260.0,28.7671,28.8298,28.6595,28.7223,776260.0
2018-10-10 15:00:00,32.04,32.04,31.9,32.01,1104340.0,28.7133,28.7133,28.5878,28.6864,1104340.0
2018-10-10 15:30:00,32.01,32.02,31.66,31.67,2866884.0,28.6864,28.6954,28.3727,28.3817,2866884.0
2018-10-11 09:30:00,31.78,31.8,31.28,31.67,1339698.0,28.4803,28.4982,28.0322,28.3817,1339698.0
2018-10-11 10:00:00,31.67,31.67,31.22,31.41,868264.0,28.3817,28.3817,27.9784,28.1487,868264.0
2018-10-11 10:30:00,31.41,31.54,31.29,31.33,819216.0,28.1487,28.2652,28.0412,28.077,819216.0
2018-10-11 11:00:00,31.32,31.34,31.17,31.26,908567.0,28.068,28.086,27.9336,28.0143,908567.0
2018-10-11 11:30:00,31.27,31.46,31.17,31.31,677936.0,28.0232,28.1935,27.9336,28.0591,677936.0
2018-10-11 12:00:00,31.3,31.53,31.26,31.44,836743.0,28.0501,28.2562,28.0143,28.1756,836743.0
2018-10-11 12:30:00,31.43,31.49,31.27,31.32,510864.0,28.1666,28.2204,28.0232,28.068,510864.0
2018-10-11 13:00:00,31.31,31.46,31.26,31.43,612092.0,28.0591,28.1935,28.0143,28.1666,612092.0
2018-10-11 13:30:00,31.43,31.48,31.23,31.36,389307.0,28.1666,28.2114,27.9874,28.1039,389307.0
2018-10-11 14:00:00,31.35,31.37,31.11,31.19,567919.0,28.0949,28.1129,27.8799,27.9515,567919.0
2018-10-11 14:30:00,31.2,31.2,30.75,30.96,994990.0,27.9605,27.9605,27.5572,27.7454,994990.0
2018-10-11 15:00:00,30.96,31.56,30.9,31.5,1217095.0,27.7454,28.2831,27.6917,28.2294,1217095.0
2018-10-11 15:30:00,31.51,31.63,31.32,31.39,2736973.0,28.2383,28.3459,28.068,28.1308,2736973.0
2018-10-12 09:30:00,31.92,31.92,31.62,31.74,564076.0,28.6057,28.6057,28.3369,28.4444,564076.0
2018-10-12 10:00:00,31.73,31.82,31.48,31.53,426872.0,28.4355,28.5161,28.2114,28.2562,426872.0
2018-10-12 10:30:00,31.52,31.78,31.52,31.67,336153.0,28.2473,28.4803,28.2473,28.3817,336153.0
2018-10-12 11:00:00,31.67,31.7,31.57,31.6,318302.0,28.3817,28.4086,28.2921,28.319,318302.0
2018-10-12 11:30:00,31.59,31.63,31.42,31.46,418864.0,28.31,28.3459,28.1577,28.1935,418864.0
2018-10-12 12:00:00,31.45,31.48,31.35,31.39,357951.0,28.1845,28.2114,28.0949,28.1308,357951.0
2018-10-12 12:30:00,31.39,31.39,31.15,31.36,538020.0,28.1308,28.1308,27.9157,28.1039,538020.0
2018-10-12 13:00:00,31.35,31.54,31.32,31.44,337788.0,28.0949,28.2652,28.068,28.1756,337788.0
2018-10-12 13:30:00,31.45,31.54,31.34,31.48,236961.0,28.1845,28.2652,28.086,28.2114,236961.0
2018-10-12 14:00:00,31.49,31.55,31.34,31.54,365323.0,28.2204,28.2742,28.086,28.2652,365323.0
2018-10-12 14:30:00,31.55,31.64,31.41,31.59,245327.0,28.2742,28.3548,28.1487,28.31,245327.0
2018-10-12 15:00:00,31.59,31.72,31.51,31.69,654287.0,28.31,28.4265,28.2383,28.3996,654287.0
2018-10-12 15:30:00,31.69,31.88,31.63,31.72,1805990.0,28.3996,28.5699,28.3459,28.4265,1805990.0
2018-10-15 09:30:00,31.54,31.83,31.41,31.76,355744.0,28.2652,28.5251,28.1487,28.4624,355744.0
2018-10-15 10:00:00,31.76,31.81,31.53,31.68,382757.0,28.4624,28.5072,28.2562,28.3907,382757.0
2018-10-15 10:30:00,31.67,31.87,31.66,31.8,231346.0,28.3817,28.5609,28.3727,28.4982,231346.0
2018-10-15 11:00:00,31.8,31.95,31.77,31.93,202715.0,28.4982,28.6326,28.4713,28.6147,202715.0
2018-10-15 11:30:00,31.94,31.97,31.81,31.85,229592.0,28.6237,28.6506,28.5072,28.543,229592.0
2018-10-15 12:00:00,31.86,31.98,31.83,31.97,215001.0,28.552,28.6595,28.5251,28.6506,215001.0
2018-10-15 12:30:00,31.98,32.05,31.94,31.97,146894.0,28.6595,28.7223,28.6237,28.6506,146894.0
2018-10-15 13:00:00,31.97,32.07,31.94,31.96,142796.0,28.6506,28.7402,28.6237,28.6416,142796.0
2018-10-15 13:30:00,31.96,32.14,31.94,32.08,188869.0,28.6416,28.8029,28.6237,28.7491,188869.0
2018-10-15 14:00:00,32.09,32.1,31.97,31.98,157711.0,28.7581,28.7671,28.6506,28.6595,157711.0
2018-10-15 14:30:00,31.98,32.12,31.94,32.07,201211.0,28.6595,28.785,28.6237,28.7402,201211.0
2018-10-15 15:00:00,32.08,32.15,31.99,32.05,286083.0,28.7491,28.8119,28.6685,28.7223,286083.0
2018-10-15 15:30:00,32.04,32.06,31.86,31.86,952826.0,28.7133,28.7312,28.552,28.552,952826.0
2018-10-16 09:30:00,31.92,32.09,31.71,31.97,735346.0,28.6057,28.7581,28.4176,28.6506,735346.0
2018-10-16 10:00:00,31.98,32.08,31.92,32.02,336137.0,28.6595,28.7491,28.6057,28.6954,336137.0
2018-10-16 10:30:00,32.02,32.24,31.95,32.23,258267.0,28.6954,28.8925,28.6326,28.8836,258267.0
2018-10-16 11:00:00,32.24,32.27,32.16,32.26,271038.0,28.8925,28.9194,28.8208,28.9104,271038.0
2018-10-16 11:30:00,32.25,32.3,32.21,32.29,298382.0,28.9015,28.9463,28.8656,28.9373,298382.0
2018-10-16 12:00:00,32.3,32.32,32.17,32.18,198540.0,28.9463,28.9642,28.8298,28.8388,198540.0
2018-10-16 12:30:00,32.18,32.27,32.17,32.26,169201.0,28.8388,28.9194,28.8298,28.9104,169201.0
2018-10-16 13:00:00,32.27,32.29,32.24,32.28,150071.0,28.9194,28.9373,28.8925,28.9284,150071.0
2018-10-16 13:30:00,32.29,32.34,32.25,32.29,158582.0,28.9373,28.9821,28.9015,28.9373,158582.0
2018-10-16 14:00:00,32.29,32.33,32.25,32.31,320954.0,28.9373,28.9732,28.9015,28.9553,320954.0
2018-10-16 14:30:00,32.31,32.32,32.2,32.2,369938.0,28.9553,28.9642,28.8567,28.8567,369938.0
2018-10-16 15:00:00,32.21,32.26,32.15,32.22,348325.0,28.8656,28.9104,28.8119,28.8746,348325.0
2018-10-16 15:30:00,32.21,32.34,32.2,32.25,1702531.0,28.8656,28.9821,28.8567,28.9015,1702531.0
2018-10-17 09:30:00,32.23,32.39,31.97,31.99,750085.0,28.8836,29.0269,28.6506,28.6685,750085.0
2018-10-17 10:00:00,31.98,31.98,31.72,31.83,1043916.0,28.6595,28.6595,28.4265,28.5251,1043916.0
2018-10-17 10:30:00,31.83,31.87,31.5,31.56,1284924.0,28.5251,28.5609,28.2294,28.2831,1284924.0
2018-10-17 11:00:00,31.56,31.7,31.55,31.65,829733.0,28.2831,28.4086,28.2742,28.3638,829733.0
2018-10-17 11:30:00,31.66,31.68,31.57,31.65,615793.0,28.3727,28.3907,28.2921,28.3638,615793.0
2018-10-17 12:00:00,31.66,31.81,31.6,31.78,644520.0,28.3727,28.5072,28.319,28.4803,644520.0
2018-10-17 12:30:00,31.78,31.96,31.76,31.95,445546.0,28.4803,28.6416,28.4624,28.6326,445546.0
2018-10-17 13:00:00,31.95,32.03,31.93,31.98,392816.0,28.6326,28.7043,28.6147,28.6595,392816.0
2018-10-17 13:30:00,31.98,32.07,31.93,31.96,333968.0,28.6595,28.7402,28.6147,28.6416,333968.0
2018-10-17 14:00:00,31.96,32.09,31.83,31.91,443577.0,28.6416,28.7581,28.5251,28.5968,443577.0
2018-10-17 14:30:00,31.91,32.04,31.86,32.01,345708.0,28.5968,28.7133,28.552,28.6864,345708.0
2018-10-17 15:00:00,32.02,32.03,31.92,31.96,675921.0,28.6954,28.7043,28.6057,28.6416,675921.0
2018-10-17 15:30:00,31.96,32.05,31.9,32.02,1280819.0,28.6416,28.7223,28.5878,28.6954,1280819.0
2018-10-18 09:30:00,31.89,31.99,31.6,31.66,413599.0,28.5789,28.6685,28.319,28.3727,413599.0
2018-10-18 10:00:00,31.66,31.76,31.58,31.75,348046.0,28.3727,28.4624,28.3011,28.4534,348046.0
2018-10-18 10:30:00,31.74,31.9,31.72,31.87,273361.0,28.4444,28.5878,28.4265,28.5609,273361.0
2018-10-18 11:00:00,31.87,31.87,31.55,31.57,306288.0,28.5609,28.5609,28.2742,28.2921,306288.0
2018-10-18 11:30:00,31.57,31.59,31.36,31.44,576891.0,28.2921,28.31,28.1039,28.1756,576891.0
2018-10-18 12:00:00,31.43,31.63,31.4,31.6,323646.0,28.1666,28.3459,28.1397,28.319,323646.0
2018-10-18 12:30:00,31.59,31.71,31.5,31.5,712568.0,28.31,28.4176,28.2294,28.2294,712568.0
2018-10-18 13:00:00,31.5,31.52,31.33,31.38,378119.0,28.2294,28.2473,28.077,28.1218,378119.0
2018-10-18 13:30:00,31.38,31.49,31.3,31.45,537549.0,28.1218,28.2204,28.0501,28.1845,537549.0
2018-10-18 14:00:00,31.44,31.62,31.42,31.59,380593.0,28.1756,28.3369,28.1577,28.31,380593.0
2018-10-18 14:30:00,31.59,31.7,31.55,31.62,503698.0,28.31,28.4086,28.2742,28.3369,503698.0
2018-10-18 15:00:00,31.62,31.67,31.58,31.63,615602.0,28.3369,28.3817,28.3011,28.3459,615602.0
2018-10-18 15:30:00,31.62,31.64,31.52,31.56,1527751.0,28.3369,28.3548,28.2473,28.2831,1527751.0
2018-10-19 09:30:00,29.48,29.58,28.66,29.15,6802513.0,26.4191,26.5087,25.6842,26.1234,6802513.0
2018-10-19 10:00:00,29.16,29.23,28.76,28.91,3163724.0,26.1323,26.1951,25.7739,25.9083,3163724.0
2018-10-19 10:30:00,28.92,29.15,28.78,28.81,2252163.0,25.9172,26.1234,25.7918,25.8187,2252163.0
2018-10-19 11:00:00,28.81,28.93,28.7,28.82,2449600.0,25.8187,25.9262,25.7201,25.8276,2449600.0
2018-10-19 11:30:00,28.82,29.09,28.8,28.94,1503918.0,25.8276,26.0696,25.8097,25.9352,1503918.0
2018-10-19 12:00:00,28.95,28.98,28.54,28.55,2815319.0,25.9441,25.971,25.5767,25.5857,2815319.0
2018-10-19 12:30:00,28.55,28.62,28.37,28.51,1326608.0,25.5857,25.6484,25.4243,25.5498,1326608.0
2018-10-19 13:00:00,28.51,28.61,28.45,28.6,1181271.0,25.5498,25.6394,25.496,25.6305,1181271.0
2018-10-19 13:30:00,28.6,28.64,28.46,28.62,1258757.0,25.6305,25.6663,25.505,25.6484,1258757.0
2018-10-19 14:00:00,28.62,28.82,28.5,28.74,2060408.0,25.6484,25.8276,25.5408,25.7559,2060408.0
2018-10-19 14:30:00,28.74,28.76,28.59,28.63,1559809.0,25.7559,25.7739,25.6215,25.6573,1559809.0
2018-10-19 15:00:00,28.63,28.7,28.59,28.7,2446476.0,25.6573,25.7201,25.6215,25.7201,2446476.0
2018-10-19 15:30:00,28.7,28.89,28.62,28.73,6021177.0,25.7201,25.8904,25.6484,25.747,6021177.0
2018-10-22 09:30:00,28.47,28.91,28.31,28.55,1775659.0,25.514,25.9083,25.3706,25.5857,1775659.0
2018-10-22 10:00:00,28.55,28.55,28.14,28.16,1337097.0,25.5857,25.5857,25.2182,25.2361,1337097.0
2018-10-22 10:30:00,28.17,28.54,28.09,28.45,1232605.0,25.2451,25.5767,25.1734,25.496,1232605.0
2018-10-22 11:00:00,28.45,28.49,28.34,28.43,872602.0,25.496,25.5319,25.3975,25.4781,872602.0
2018-10-22 11:30:00,28.42,28.43,28.19,28.2,839816.0,25.4692,25.4781,25.263,25.272,839816.0
2018-10-22 12:00:00,28.2,28.29,28.18,28.23,829031.0,25.272,25.3527,25.2541,25.2989,829031.0
2018-10-22 12:30:00,28.23,28.46,28.19,28.44,654175.0,25.2989,25.505,25.263,25.4871,654175.0
2018-10-22 13:00:00,28.44,28.64,28.43,28.55,1109793.0,25.4871,25.6663,25.4781,25.5857,1109793.0
2018-10-22 13:30:00,28.55,28.63,28.47,28.5,614174.0,25.5857,25.6573,25.514,25.5408,614174.0
2018-10-22 14:00:00,28.5,28.57,28.38,28.55,1439979.0,25.5408,25.6036,25.4333,25.5857,1439979.0
2018-10-22 14:30:00,28.55,28.73,28.52,28.73,717441.0,25.5857,25.747,25.5588,25.747,717441.0
2018-10-22 15:00:00,28.72,28.79,28.63,28.65,735520.0,25.738,25.8007,25.6573,25.6753,735520.0
2018-10-22 15:30:00,28.65,28.71,28.47,28.49,2807955.0,25.6753,25.729,25.514,25.5319,2807955.0
2018-10-23 09:30:00,27.75,28.16,27.71,27.95,1162076.0,24.8687,25.2361,24.8329,25.048,1162076.0
2018-10-23 10:00:00,27.95,27.98,27.61,27.74,1357261.0,25.048,25.0748,24.7433,24.8598,1357261.0
2018-10-23 10:30:00,27.73,27.81,27.63,27.8,1153958.0,24.8508,24.9225,24.7612,24.9135,1153958.0
2018-10-23 11:00:00,27.8,27.95,27.75,27.9,722583.0,24.9135,25.048,24.8687,25.0031,722583.0
2018-10-23 11:30:00,27.91,27.93,27.67,27.67,531553.0,25.0121,25.03,24.797,24.797,531553.0
2018-10-23 12:00:00,27.66,27.94,27.66,27.92,425612.0,24.7881,25.039,24.7881,25.0211,425612.0
2018-10-23 12:30:00,27.92,28.03,27.91,27.95,551094.0,25.0211,25.1196,25.0121,25.048,551094.0
2018-10-23 13:00:00,27.95,28.07,27.93,28.0,450932.0,25.048,25.1555,25.03,25.0928,450932.0
2018-10-23 13:30:00,28.0,28.05,27.95,28.0,480543.0,25.0928,25.1376,25.048,25.0928,480543.0
2018-10-23 14:00:00,28.0,28.24,27.99,28.12,516051.0,25.0928,25.3078,25.0838,25.2003,516051.0
2018-10-23 14:30:00,28.12,28.31,28.12,28.28,578970.0,25.2003,25.3706,25.2003,25.3437,578970.0
2018-10-23 15:00:00,28.27,28.36,28.24,28.25,888264.0,25.3347,25.4154,25.3078,25.3168,888264.0
2018-10-23 15:30:00,28.24,28.27,28.15,28.19,1608489.0,25.3078,25.3347,25.2272,25.263,1608489.0
2018-10-24 09:30:00,28.11,28.38,27.99,28.2,693677.0,25.1913,25.4333,25.0838,25.272,693677.0
2018-10-24 10:00:00,28.2,28.32,28.13,28.27,905341.0,25.272,25.3795,25.2093,25.3347,905341.0
2018-10-24 10:30:00,28.26,28.33,28.09,28.09,829526.0,25.3258,25.3885,25.1734,25.1734,829526.0
2018-10-24 11:00:00,28.09,28.11,27.8,27.81,1483399.0,25.1734,25.1913,24.9135,24.9225,1483399.0
2018-10-24 11:30:00,27.81,28.08,27.77,28.07,360134.0,24.9225,25.1645,24.8866,25.1555,360134.0
2018-10-24 12:00:00,28.06,28.07,27.88,27.88,293043.0,25.1465,25.1555,24.9852,24.9852,293043.0
2018-10-24 12:30:00,27.88,27.89,27.68,27.73,312071.0,24.9852,24.9942,24.806,24.8508,312071.0
2018-10-24 13:00:00,27.73,27.73,27.55,27.62,539382.0,24.8508,24.8508,24.6895,24.7522,539382.0
2018-10-24 13:30:00,27.62,27.73,27.57,27.63,506898.0,24.7522,24.8508,24.7074,24.7612,506898.0
2018-10-24 14:00:00,27.63,27.65,27.5,27.64,538227.0,24.7612,24.7791,24.6447,24.7701,538227.0
2018-10-24 14:30:00,27.65,27.69,27.54,27.6,470848.0,24.7791,24.8149,24.6805,24.7343,470848.0
2018-10-24 15:00:00,27.59,27.6,27.43,27.44,821154.0,24.7253,24.7343,24.5819,24.5909,821154.0
2018-10-24 15:30:00,27.44,27.54,27.24,27.29,2643445.0,24.5909,24.6805,24.4117,24.4565,2643445.0
2018-10-25 09:30:00,27.67,28.04,27.55,28.0,716170.0,24.797,25.1286,24.6895,25.0928,716170.0
2018-10-25 10:00:00,28.0,28.16,27.94,28.02,1043946.0,25.0928,25.2361,25.039,25.1107,1043946.0
2018-10-25 10:30:00,28.02,28.03,27.87,27.89,989550.0,25.1107,25.1196,24.9763,24.9942,989550.0
2018-10-25 11:00:00,27.89,27.99,27.77,27.97,676155.0,24.9942,25.0838,24.8866,25.0659,676155.0
2018-10-25 11:30:00,27.97,28.07,27.9,28.02,372934.0,25.0659,25.1555,25.0031,25.1107,372934.0
2018-10-25 12:00:00,28.02,28.08,27.96,28.01,333142.0,25.1107,25.1645,25.0569,25.1017,333142.0
2018-10-25 12:30:00,28.01,28.13,27.99,28.1,266532.0,25.1017,25.2093,25.0838,25.1824,266532.0
2018-10-25 13:00:00,28.1,28.19,28.03,28.18,288255.0,25.1824,25.263,25.1196,25.2541,288255.0
2018-10-25 13:30:00,28.18,28.25,28.13,28.2,242205.0,25.2541,25.3168,25.2093,25.272,242205.0
2018-10-25 14:00:00,28.21,28.3,28.14,28.26,499168.0,25.281,25.3616,25.2182,25.3258,499168.0
2018-10-25 14:30:00,28.25,28.28,28.13,28.13,1001781.0,25.3168,25.3437,25.2093,25.2093,1001781.0
2018-10-25 15:00:00,28.14,28.16,28.05,28.14,536753.0,25.2182,25.2361,25.1376,25.2182,536753.0
2018-10-25 15:30:00,28.14,28.18,28.0,28.07,1941817.0,25.2182,25.2541,25.0928,25.1555,1941817.0
2018-10-26 09:30:00,27.24,27.69,27.15,27.66,747408.0,24.4117,24.8149,24.331,24.7881,747408.0
2018-10-26 10:00:00,27.65,27.65,27.28,27.29,1615234.0,24.7791,24.7791,24.4475,24.4565,1615234.0
2018-10-26 10:30:00,27.3,27.3,26.95,26.96,2111070.0,24.4654,24.4654,24.1518,24.1607,2111070.0
2018-10-26 11:00:00,26.96,27.51,26.95,27.47,879481.0,24.1607,24.6536,24.1518,24.6178,879481.0
2018-10-26 11:30:00,27.47,27.62,27.41,27.51,657623.0,24.6178,24.7522,24.564,24.6536,657623.0
2018-10-26 12:00:00,27.52,27.63,27.49,27.56,475270.0,24.6626,24.7612,24.6357,24.6984,475270.0
2018-10-26 12:30:00,27.56,27.77,27.53,27.68,483040.0,24.6984,24.8866,24.6716,24.806,483040.0
2018-10-26 13:00:00,27.68,27.92,27.67,27.69,535886.0,24.806,25.0211,24.797,24.8149,535886.0
2018-10-26 13:30:00,27.69,27.69,27.48,27.66,551630.0,24.8149,24.8149,24.6268,24.7881,551630.0
2018-10-26 14:00:00,27.66,27.72,27.35,27.44,865456.0,24.7881,24.8418,24.5103,24.5909,865456.0
2018-10-26 14:30:00,27.44,27.48,27.23,27.26,573374.0,24.5909,24.6268,24.4027,24.4296,573374.0
2018-10-26 15:00:00,27.25,27.35,27.12,27.25,1155039.0,24.4206,24.5103,24.3041,24.4206,1155039.0
2018-10-26 15:30:00,27.25,27.47,27.15,27.33,2827862.0,24.4206,24.6178,24.331,24.4923,2827862.0
2018-10-29 09:30:00,27.73,27.8,27.42,27.58,806259.0,24.8508,24.9135,24.573,24.7164,806259.0
2018-10-29 10:00:00,27.59,27.75,27.58,27.62,515686.0,24.7253,24.8687,24.7164,24.7522,515686.0
2018-10-29 10:30:00,27.62,27.63,27.38,27.39,537580.0,24.7522,24.7612,24.5371,24.5461,537580.0
2018-10-29 11:00:00,27.4,27.48,27.33,27.46,1404845.0,24.5551,24.6268,24.4923,24.6088,1404845.0
2018-10-29 11:30:00,27.46,27.5,27.38,27.38,820129.0,24.6088,24.6447,24.5371,24.5371,820129.0
2018-10-29 12:00:00,27.38,27.41,27.05,27.11,681402.0,24.5371,24.564,24.2414,24.2952,681402.0
2018-10-29 12:30:00,27.11,27.25,27.06,27.1,647472.0,24.2952,24.4206,24.2504,24.2862,647472.0
2018-10-29 13:00:00,27.1,27.26,27.09,27.12,591449.0,24.2862,24.4296,24.2772,24.3041,591449.0
2018-10-29 13:30:00,27.12,27.37,27.11,27.25,617009.0,24.3041,24.5282,24.2952,24.4206,617009.0
2018-10-29 14:00:00,27.25,27.27,27.03,27.03,661163.0,24.4206,24.4386,24.2235,24.2235,661163.0
2018-10-29 14:30:00,27.03,27.04,26.79,26.85,725241.0,24.2235,24.2324,24.0084,24.0622,725241.0
2018-10-29 15:00:00,26.85,26.86,26.55,26.6,983296.0,24.0622,24.0711,23.7933,23.8381,983296.0
2018-10-29 15:30:00,26.6,26.83,26.36,26.81,3148031.0,23.8381,24.0442,23.623,24.0263,3148031.0
2018-10-30 09:30:00,26.9,27.4,26.78,27.35,1089023.0,24.107,24.5551,23.9994,24.5103,1089023.0
2018-10-30 10:00:00,27.35,27.44,27.13,27.42,1404730.0,24.5103,24.5909,24.3131,24.573,1404730.0
2018-10-30 10:30:00,27.43,27.54,27.25,27.33,1173914.0,24.5819,24.6805,24.4206,24.4923,1173914.0
2018-10-30 11:00:00,27.34,27.49,27.24,27.49,768108.0,24.5013,24.6357,24.4117,24.6357,768108.0
2018-10-30 11:30:00,27.49,27.6,27.34,27.41,765799.0,24.6357,24.7343,24.5013,24.564,765799.0
2018-10-30 12:00:00,27.41,27.51,27.36,27.49,529936.0,24.564,24.6536,24.5192,24.6357,529936.0
2018-10-30 12:30:00,27.48,27.54,27.26,27.39,1252364.0,24.6268,24.6805,24.4296,24.5461,1252364.0
2018-10-30 13:00:00,27.39,27.41,27.21,27.22,800173.0,24.5461,24.564,24.3848,24.3937,800173.0
2018-10-30 13:30:00,27.22,27.28,27.03,27.24,1697402.0,24.3937,24.4475,24.2235,24.4117,1697402.0
2018-10-30 14:00:00,27.24,27.27,26.99,26.99,982101.0,24.4117,24.4386,24.1876,24.1876,982101.0
2018-10-30 14:30:00,27.0,27.34,26.95,27.28,1073637.0,24.1966,24.5013,24.1518,24.4475,1073637.0
2018-10-30 15:00:00,27.28,27.49,27.22,27.44,902211.0,24.4475,24.6357,24.3937,24.5909,902211.0
2018-10-30 15:30:00,27.45,27.67,27.36,27.49,3247243.0,24.5999,24.797,24.5192,24.6357,3247243.0
2018-10-31 09:30:00,29.3,29.44,27.77,28.48,3487950.0,26.2578,26.3832,24.8866,25.5229,3487950.0
2018-10-31 10:00:00,28.48,28.48,27.82,28.16,1723381.0,25.5229,25.5229,24.9315,25.2361,1723381.0
2018-10-31 10:30:00,28.15,28.53,28.04,28.26,3127253.0,25.2272,25.5677,25.1286,25.3258,3127253.0
2018-10-31 11:00:00,28.27,28.49,28.09,28.3,2038475.0,25.3347,25.5319,25.1734,25.3616,2038475.0
2018-10-31 11:30:00,28.3,28.85,28.29,28.8,1138809.0,25.3616,25.8545,25.3527,25.8097,1138809.0
2018-10-31 12:00:00,28.8,29.09,28.72,29.08,1249697.0,25.8097,26.0696,25.738,26.0606,1249697.0
2018-10-31 12:30:00,29.08,29.09,28.82,29.04,771350.0,26.0606,26.0696,25.8276,26.0248,771350.0
2018-10-31 13:00:00,29.04,29.28,28.97,29.26,2211738.0,26.0248,26.2399,25.962,26.2219,2211738.0
2018-10-31 13:30:00,29.26,29.45,29.13,29.38,1102300.0,26.2219,26.3922,26.1054,26.3295,1102300.0
2018-10-31 14:00:00,29.38,29.49,29.16,29.23,1068166.0,26.3295,26.4281,26.1323,26.1951,1068166.0
2018-10-31 14:30:00,29.22,29.31,29.03,29.21,960801.0,26.1861,26.2667,26.0158,26.1771,960801.0
2018-10-31 15:00:00,29.2,29.32,29.08,29.21,1403929.0,26.1682,26.2757,26.0606,26.1771,1403929.0
2018-10-31 15:30:00,29.21,29.22,28.95,29.04,4032014.0,26.1771,26.1861,25.9441,26.0248,4032014.0
2018-11-01 09:30:00,29.08,29.69,29.0,29.59,2497843.0,26.0606,26.6073,25.9889,26.5177,2497843.0
2018-11-01 10:00:00,29.57,29.84,29.45,29.59,1745276.0,26.4997,26.7417,26.3922,26.5177,1745276.0
2018-11-01 10:30:00,29.59,29.94,29.57,29.82,1444743.0,26.5177,26.8313,26.4997,26.7238,1444743.0
2018-11-01 11:00:00,29.82,30.0,29.69,29.96,1234961.0,26.7238,26.8851,26.6073,26.8493,1234961.0
2018-11-01 11:30:00,29.95,29.98,29.54,29.55,1473823.0,26.8403,26.8672,26.4729,26.4818,1473823.0
2018-11-01 12:00:00,29.55,29.61,29.45,29.57,855926.0,26.4818,26.5356,26.3922,26.4997,855926.0
2018-11-01 12:30:00,29.57,29.7,29.45,29.61,807411.0,26.4997,26.6163,26.3922,26.5356,807411.0
2018-11-01 13:00:00,29.62,29.62,29.5,29.53,615060.0,26.5446,26.5446,26.437,26.4639,615060.0
2018-11-01 13:30:00,29.53,29.59,29.48,29.49,654939.0,26.4639,26.5177,26.4191,26.4281,654939.0
2018-11-01 14:00:00,29.5,29.71,29.43,29.62,721770.0,26.437,26.6252,26.3743,26.5446,721770.0
2018-11-01 14:30:00,29.62,29.68,29.53,29.64,703476.0,26.5446,26.5983,26.4639,26.5625,703476.0
2018-11-01 15:00:00,29.63,29.67,29.54,29.58,912996.0,26.5535,26.5894,26.4729,26.5087,912996.0
2018-11-01 15:30:00,29.58,29.66,29.52,29.52,2711051.0,26.5087,26.5804,26.4549,26.4549,2711051.0
2018-11-02 09:30:00,29.52,29.72,29.33,29.59,857617.0,26.4549,26.6342,26.2847,26.5177,857617.0
2018-11-02 10:00:00,29.59,29.69,29.46,29.49,799181.0,26.5177,26.6073,26.4012,26.4281,799181.0
2018-11-02 10:30:00,29.48,29.81,29.42,29.74,911592.0,26.4191,26.7148,26.3653,26.6521,911592.0
2018-11-02 11:00:00,29.74,29.75,29.52,29.59,700618.0,26.6521,26.6611,26.4549,26.5177,700618.0
2018-11-02 11:30:00,29.59,29.75,29.52,29.75,567505.0,26.5177,26.6611,26.4549,26.6611,567505.0
2018-11-02 12:00:00,29.75,29.76,29.59,29.68,462603.0,26.6611,26.67,26.5177,26.5983,462603.0
2018-11-02 12:30:00,29.69,29.71,29.34,29.39,527937.0,26.6073,26.6252,26.2936,26.3384,527937.0
2018-11-02 13:00:00,29.38,29.48,29.31,29.39,375746.0,26.3295,26.4191,26.2667,26.3384,375746.0
2018-11-02 13:30:00,29.38,29.5,29.35,29.48,396755.0,26.3295,26.437,26.3026,26.4191,396755.0
2018-11-02 14:00:00,29.48,29.72,29.41,29.7,571438.0,26.4191,26.6342,26.3564,26.6163,571438.0
2018-11-02 14:30:00,29.7,29.76,29.54,29.74,833836.0,26.6163,26.67,26.4729,26.6521,833836.0
2018-11-02 15:00:00,29.74,30.08,29.64,29.98,2044302.0,26.6521,26.9568,26.5625,26.8672,2044302.0
2018-11-02 15:30:00,29.98,29.98,29.83,29.87,2224571.0,26.8672,26.8672,26.7328,26.7686,2224571.0
2018-11-05 09:30:00,29.91,30.06,29.68,29.71,733003.0,26.8044,26.9389,26.5983,26.6252,733003.0
2018-11-05 10:00:00,29.71,29.79,29.57,29.71,664987.0,26.6252,26.6969,26.4997,26.6252,664987.0
2018-11-05 10:30:00,29.72,29.77,29.59,29.76,637838.0,26.6342,26.679,26.5177,26.67,637838.0
2018-11-05 11:00:00,29.75,29.78,29.55,29.56,655678.0,26.6611,26.6879,26.4818,26.4908,655678.0
2018-11-05 11:30:00,29.57,29.57,29.33,29.52,699327.0,26.4997,26.4997,26.2847,26.4549,699327.0
2018-11-05 12:00:00,29.52,29.58,29.44,29.44,475714.0,26.4549,26.5087,26.3832,26.3832,475714.0
2018-11-05 12:30:00,29.44,29.61,29.43,29.61,400543.0,26.3832,26.5356,26.3743,26.5356,400543.0
2018-11-05 13:00:00,29.61,29.67,29.55,29.63,296858.0,26.5356,26.5894,26.4818,26.5535,296858.0
2018-11-05 13:30:00,29.63,29.67,29.57,29.59,370515.0,26.5535,26.5894,26.4997,26.5177,370515.0
2018-11-05 14:00:00,29.58,29.72,29.57,29.67,361993.0,26.5087,26.6342,26.4997,26.5894,361993.0
2018-11-05 14:30:00,29.66,29.8,29.55,29.8,682134.0,26.5804,26.7059,26.4818,26.7059,682134.0
2018-11-05 15:00:00,29.8,29.82,29.62,29.64,655371.0,26.7059,26.7238,26.5446,26.5625,655371.0
2018-11-05 15:30:00,29.64,29.67,29.6,29.63,1277655.0,26.5625,26.5894,26.5266,26.5535,1277655.0
2018-11-06 09:30:00,29.59,30.12,29.46,29.98,827323.0,26.5177,26.9926,26.4012,26.8672,827323.0
2018-11-06 10:00:00,29.98,30.14,29.9,30.06,688458.0,26.8672,27.0106,26.7955,26.9389,688458.0
2018-11-06 10:30:00,30.06,30.06,29.86,29.86,908891.0,26.9389,26.9389,26.7596,26.7596,908891.0
2018-11-06 11:00:00,29.87,29.97,29.77,29.8,540740.0,26.7686,26.8582,26.679,26.7059,540740.0
2018-11-06 11:30:00,29.8,29.94,29.78,29.82,600230.0,26.7059,26.8313,26.6879,26.7238,600230.0
2018-11-06 12:00:00,29.83,29.94,29.79,29.89,766125.0,26.7328,26.8313,26.6969,26.7865,766125.0
2018-11-06 12:30:00,29.9,29.95,29.87,29.9,363286.0,26.7955,26.8403,26.7686,26.7955,363286.0
2018-11-06 13:00:00,29.9,29.95,29.89,29.92,475063.0,26.7955,26.8403,26.7865,26.8134,475063.0
2018-11-06 13:30:00,29.91,30.26,29.91,30.08,2001072.0,26.8044,27.1181,26.8044,26.9568,2001072.0
2018-11-06 14:00:00,30.08,30.09,29.83,29.84,453088.0,26.9568,26.9658,26.7328,26.7417,453088.0
2018-11-06 14:30:00,29.83,29.95,29.79,29.9,913032.0,26.7328,26.8403,26.6969,26.7955,913032.0
2018-11-06 15:00:00,29.89,30.0,29.85,29.98,561193.0,26.7865,26.8851,26.7507,26.8672,561193.0
2018-11-06 15:30:00,29.97,29.98,29.9,29.95,2153722.0,26.8582,26.8672,26.7955,26.8403,2153722.0
2018-11-07 09:30:00,30.09,30.18,29.8,29.91,995774.0,26.9658,27.0464,26.7059,26.8044,995774.0
2018-11-07 10:00:00,29.91,30.08,29.89,29.99,839088.0,26.8044,26.9568,26.7865,26.8761,839088.0
2018-11-07 10:30:00,29.98,30.07,29.96,29.98,831345.0,26.8672,26.9478,26.8493,26.8672,831345.0
2018-11-07 11:00:00,29.99,30.14,29.96,30.12,961637.0,26.8761,27.0106,26.8493,26.9926,961637.0
2018-11-07 11:30:00,30.12,30.13,30.04,30.08,1354391.0,26.9926,27.0016,26.9209,26.9568,1354391.0
2018-11-07 12:00:00,30.08,30.09,29.9,29.91,1550333.0,26.9568,26.9658,26.7955,26.8044,1550333.0
2018-11-07 12:30:00,29.91,29.91,29.8,29.8,747411.0,26.8044,26.8044,26.7059,26.7059,747411.0
2018-11-07 13:00:00,29.8,29.85,29.72,29.8,909162.0,26.7059,26.7507,26.6342,26.7059,909162.0
2018-11-07 13:30:00,29.8,29.83,29.63,29.64,792249.0,26.7059,26.7328,26.5535,26.5625,792249.0
2018-11-07 14:00:00,29.65,29.75,29.59,29.73,795200.0,26.5714,26.6611,26.5177,26.6431,795200.0
2018-11-07 14:30:00,29.74,29.8,29.66,29.68,1056146.0,26.6521,26.7059,26.5804,26.5983,1056146.0
2018-11-07 15:00:00,29.69,29.87,29.66,29.87,2217913.0,26.6073,26.7686,26.5804,26.7686,2217913.0
2018-11-07 15:30:00,29.87,29.87,29.72,29.85,3210532.0,26.7686,26.7686,26.6342,26.7507,3210532.0
2018-11-08 09:30:00,29.74,29.92,29.63,29.86,581366.0,26.6521,26.8134,26.5535,26.7596,581366.0
2018-11-08 10:00:00,29.86,29.89,29.7,29.74,586475.0,26.7596,26.7865,26.6163,26.6521,586475.0
2018-11-08 10:30:00,29.74,29.76,29.55,29.62,904440.0,26.6521,26.67,26.4818,26.5446,904440.0
2018-11-08 11:00:00,29.63,29.73,29.52,29.67,621781.0,26.5535,26.6431,26.4549,26.5894,621781.0
2018-11-08 11:30:00,29.66,29.79,29.66,29.76,500457.0,26.5804,26.6969,26.5804,26.67,500457.0
2018-11-08 12:00:00,29.77,29.92,29.75,29.89,628551.0,26.679,26.8134,26.6611,26.7865,628551.0
2018-11-08 12:30:00,29.9,29.92,29.79,29.83,293069.0,26.7955,26.8134,26.6969,26.7328,293069.0
2018-11-08 13:00:00,29.84,29.95,29.83,29.9,579702.0,26.7417,26.8403,26.7328,26.7955,579702.0
2018-11-08 13:30:00,29.9,29.93,29.88,29.92,427179.0,26.7955,26.8224,26.7776,26.8134,427179.0
2018-11-08 14:00:00,29.93,29.97,29.85,29.87,485313.0,26.8224,26.8582,26.7507,26.7686,485313.0
2018-11-08 14:30:00,29.87,29.89,29.77,29.84,626313.0,26.7686,26.7865,26.679,26.7417,626313.0
2018-11-08 15:00:00,29.83,29.86,29.79,29.8,709176.0,26.7328,26.7596,26.6969,26.7059,709176.0
2018-11-08 15:30:00,29.81,29.85,29.79,29.85,1411896.0,26.7148,26.7507,26.6969,26.7507,1411896.0
2018-11-09 09:30:00,29.62,29.95,29.62,29.86,591123.0,26.5446,26.8403,26.5446,26.7596,591123.0
2018-11-09 10:00:00,29.86,29.91,29.6,29.72,603595.0,26.7596,26.8044,26.5266,26.6342,603595.0
2018-11-09 10:30:00,29.72,29.93,29.66,29.82,552398.0,26.6342,26.8224,26.5804,26.7238,552398.0
2018-11-09 11:00:00,29.81,29.89,29.7,29.75,811356.0,26.7148,26.7865,26.6163,26.6611,811356.0
2018-11-09 11:30:00,29.75,29.83,29.61,29.63,389496.0,26.6611,26.7328,26.5356,26.5535,389496.0
2018-11-09 12:00:00,29.63,29.67,29.58,29.62,391749.0,26.5535,26.5894,26.5087,26.5446,391749.0
2018-11-09 12:30:00,29.62,29.81,29.6,29.71,337966.0,26.5446,26.7148,26.5266,26.6252,337966.0
2018-11-09 13:00:00,29.71,29.77,29.68,29.74,321767.0,26.6252,26.679,26.5983,26.6521,321767.0
2018-11-09 13:30:00,29.73,29.77,29.67,29.72,397415.0,26.6431,26.679,26.5894,26.6342,397415.0
2018-11-09 14:00:00,29.72,29.79,29.6,29.61,443818.0,26.6342,26.6969,26.5266,26.5356,443818.0
2018-11-09 14:30:00,29.6,29.79,29.6,29.7,540789.0,26.5266,26.6969,26.5266,26.6163,540789.0
2018-11-09 15:00:00,29.71,29.81,29.68,29.76,560421.0,26.6252,26.7148,26.5983,26.67,560421.0
2018-11-09 15:30:00,29.76,29.8,29.63,29.63,1359646.0,26.67,26.7059,26.5535,26.5535,1359646.0
2018-11-12 09:30:00,29.6,29.7,29.32,29.33,741940.0,26.5266,26.6163,26.2757,26.2847,741940.0
2018-11-12 10:00:00,29.32,29.45,29.18,29.39,620586.0,26.2757,26.3922,26.1502,26.3384,620586.0
2018-11-12 10:30:00,29.39,29.44,29.21,29.25,683949.0,26.3384,26.3832,26.1771,26.213,683949.0
2018-11-12 11:00:00,29.25,29.32,29.13,29.17,653317.0,26.213,26.2757,26.1054,26.1413,653317.0
2018-11-12 11:30:00,29.16,29.39,29.16,29.37,687300.0,26.1323,26.3384,26.1323,26.3205,687300.0
2018-11-12 12:00:00,29.37,29.47,29.36,29.42,324796.0,26.3205,26.4101,26.3116,26.3653,324796.0
2018-11-12 12:30:00,29.42,29.44,29.29,29.31,402690.0,26.3653,26.3832,26.2488,26.2667,402690.0
2018-11-12 13:00:00,29.32,29.33,29.15,29.22,459102.0,26.2757,26.2847,26.1234,26.1861,459102.0
2018-11-12 13:30:00,29.21,29.35,29.16,29.3,505188.0,26.1771,26.3026,26.1323,26.2578,505188.0
2018-11-12 14:00:00,29.3,29.37,29.26,29.26,370356.0,26.2578,26.3205,26.2219,26.2219,370356.0
2018-11-12 14:30:00,29.27,29.28,29.08,29.08,624477.0,26.2309,26.2399,26.0606,26.0606,624477.0
2018-11-12 15:00:00,29.07,29.14,28.95,29.09,881395.0,26.0517,26.1144,25.9441,26.0696,881395.0
2018-11-12 15:30:00,29.09,29.1,28.91,28.96,2201292.0,26.0696,26.0785,25.9083,25.9531,2201292.0
2018-11-13 09:30:00,28.8,28.8,27.79,28.37,2877381.0,25.8097,25.8097,24.9046,25.4243,2877381.0
2018-11-13 10:00:00,28.37,28.48,28.12,28.22,1348648.0,25.4243,25.5229,25.2003,25.2899,1348648.0
2018-11-13 10:30:00,28.22,28.42,28.2,28.4,1325708.0,25.2899,25.4692,25.272,25.4512,1325708.0
2018-11-13 11:00:00,28.39,28.72,28.38,28.57,1276691.0,25.4423,25.738,25.4333,25.6036,1276691.0
2018-11-13 11:30:00,28.57,28.58,28.29,28.35,1079949.0,25.6036,25.6125,25.3527,25.4064,1079949.0
2018-11-13 12:00:00,28.35,28.49,28.31,28.44,809107.0,25.4064,25.5319,25.3706,25.4871,809107.0
2018-11-13 12:30:00,28.44,28.44,28.21,28.3,619928.0,25.4871,25.4871,25.281,25.3616,619928.0
2018-11-13 13:00:00,28.3,28.39,28.16,28.3,711372.0,25.3616,25.4423,25.2361,25.3616,711372.0
2018-11-13 13:30:00,28.3,28.31,28.12,28.18,626517.0,25.3616,25.3706,25.2003,25.2541,626517.0
2018-11-13 14:00:00,28.18,28.22,28.06,28.15,557012.0,25.2541,25.2899,25.1465,25.2272,557012.0
2018-11-13 14:30:00,28.15,28.22,27.99,28.18,863738.0,25.2272,25.2899,25.0838,25.2541,863738.0
2018-11-13 15:00:00,28.17,28.26,28.08,28.16,1015651.0,25.2451,25.3258,25.1645,25.2361,1015651.0
2018-11-13 15:30:00,28.15,28.2,28.03,28.1,2747089.0,25.2272,25.272,25.1196,25.1824,2747089.0
2018-11-14 09:30:00,28.2,28.32,28.17,28.29,1113794.0,25.272,25.3795,25.2451,25.3527,1113794.0
2018-11-14 10:00:00,28.28,28.34,28.15,28.21,1172927.0,25.3437,25.3975,25.2272,25.281,1172927.0
2018-11-14 10:30:00,28.21,28.29,28.05,28.11,562920.0,25.281,25.3527,25.1376,25.1913,562920.0
2018-11-14 11:00:00,28.11,28.18,28.05,28.14,639242.0,25.1913,25.2541,25.1376,25.2182,639242.0
2018-11-14 11:30:00,28.14,28.18,28.05,28.13,499357.0,25.2182,25.2541,25.1376,25.2093,499357.0
2018-11-14 12:00:00,28.14,28.23,28.05,28.15,604344.0,25.2182,25.2989,25.1376,25.2272,604344.0
2018-11-14 12:30:00,28.16,28.2,28.01,28.04,621543.0,25.2361,25.272,25.1017,25.1286,621543.0
2018-11-14 13:00:00,28.03,28.18,28.02,28.14,518215.0,25.1196,25.2541,25.1107,25.2182,518215.0
2018-11-14 13:30:00,28.14,28.17,28.01,28.08,402501.0,25.2182,25.2451,25.1017,25.1645,402501.0
2018-11-14 14:00:00,28.07,28.16,27.91,28.0,756767.0,25.1555,25.2361,25.0121,25.0928,756767.0
2018-11-14 14:30:00,27.99,28.03,27.88,28.02,750191.0,25.0838,25.1196,24.9852,25.1107,750191.0
2018-11-14 15:00:00,28.03,28.13,28.0,28.1,875066.0,25.1196,25.2093,25.0928,25.1824,875066.0
2018-11-14 15:30:00,28.1,28.1,27.87,27.88,1737538.0,25.1824,25.1824,24.9763,24.9852,1737538.0
2018-11-15 09:30:00,27.8,27.88,27.55,27.59,1181377.0,24.9135,24.9852,24.6895,24.7253,1181377.0
2018-11-15 10:00:00,27.59,27.88,27.56,27.75,886268.0,24.7253,24.9852,24.6984,24.8687,886268.0
2018-11-15 10:30:00,27.74,27.79,27.56,27.75,780321.0,24.8598,24.9046,24.6984,24.8687,780321.0
2018-11-15 11:00:00,27.74,27.91,27.69,27.85,863665.0,24.8598,25.0121,24.8149,24.9583,863665.0
2018-11-15 11:30:00,27.86,28.05,27.84,28.0,541619.0,24.9673,25.1376,24.9494,25.0928,541619.0
2018-11-15 12:00:00,28.0,28.02,27.83,27.97,667140.0,25.0928,25.1107,24.9404,25.0659,667140.0
2018-11-15 12:30:00,27.97,28.02,27.85,27.87,565504.0,25.0659,25.1107,24.9583,24.9763,565504.0
2018-11-15 13:00:00,27.86,28.14,27.78,28.13,566037.0,24.9673,25.2182,24.8956,25.2093,566037.0
2018-11-15 13:30:00,28.13,28.28,28.1,28.23,562627.0,25.2093,25.3437,25.1824,25.2989,562627.0
2018-11-15 14:00:00,28.23,28.44,28.17,28.41,726285.0,25.2989,25.4871,25.2451,25.4602,726285.0
2018-11-15 14:30:00,28.41,28.47,28.15,28.19,513836.0,25.4602,25.514,25.2272,25.263,513836.0
2018-11-15 15:00:00,28.2,28.24,28.03,28.09,869356.0,25.272,25.3078,25.1196,25.1734,869356.0
2018-11-15 15:30:00,28.08,28.2,28.08,28.19,1765291.0,25.1645,25.272,25.1645,25.263,1765291.0
2018-11-16 09:30:00,28.0,28.25,27.88,27.91,993828.0,25.0928,25.3168,24.9852,25.0121,993828.0
2018-11-16 10:00:00,27.91,28.1,27.9,28.03,721152.0,25.0121,25.1824,25.0031,25.1196,721152.0
2018-11-16 10:30:00,28.03,28.13,27.99,28.01,749639.0,25.1196,25.2093,25.0838,25.1017,749639.0
2018-11-16 11:00:00,28.02,28.03,27.9,27.99,512665.0,25.1107,25.1196,25.0031,25.0838,512665.0
2018-11-16 11:30:00,28.0,28.05,27.96,28.0,629554.0,25.0928,25.1376,25.0569,25.0928,629554.0
2018-11-16 12:00:00,28.01,28.06,27.94,28.04,500203.0,25.1017,25.1465,25.039,25.1286,500203.0
2018-11-16 12:30:00,28.04,28.34,28.0,28.23,546238.0,25.1286,25.3975,25.0928,25.2989,546238.0
2018-11-16 13:00:00,28.24,28.26,28.11,28.16,394470.0,25.3078,25.3258,25.1913,25.2361,394470.0
2018-11-16 13:30:00,28.16,28.17,28.05,28.07,373753.0,25.2361,25.2451,25.1376,25.1555,373753.0
2018-11-16 14:00:00,28.08,28.2,28.07,28.17,450728.0,25.1645,25.272,25.1555,25.2451,450728.0
2018-11-16 14:30:00,28.17,28.35,28.16,28.33,448785.0,25.2451,25.4064,25.2361,25.3885,448785.0
2018-11-16 15:00:00,28.32,28.33,28.26,28.27,543718.0,25.3795,25.3885,25.3258,25.3347,543718.0
2018-11-16 15:30:00,28.26,28.3,27.92,28.12,2143940.0,25.3258,25.3616,25.0211,25.2003,2143940.0
2018-11-19 09:30:00,28.02,28.22,27.96,28.12,887055.0,25.1107,25.2899,25.0569,25.2003,887055.0
2018-11-19 10:00:00,28.11,28.16,27.99,28.09,816857.0,25.1913,25.2361,25.0838,25.1734,816857.0
2018-11-19 10:30:00,28.08,28.33,28.03,28.3,663695.0,25.1645,25.3885,25.1196,25.3616,663695.0
2018-11-19 11:00:00,28.29,28.29,28.02,28.09,652431.0,25.3527,25.3527,25.1107,25.1734,652431.0
2018-11-19 11:30:00,28.09,28.09,27.89,27.98,860232.0,25.1734,25.1734,24.9942,25.0748,860232.0
2018-11-19 12:00:00,27.98,28.0,27.82,27.84,590234.0,25.0748,25.0928,24.9315,24.9494,590234.0
2018-11-19 12:30:00,27.83,28.0,27.79,27.99,462095.0,24.9404,25.0928,24.9046,25.0838,462095.0
2018-11-19 13:00:00,27.98,28.04,27.94,28.0,525638.0,25.0748,25.1286,25.039,25.0928,525638.0
2018-11-19 13:30:00,27.99,28.1,27.93,27.97,405044.0,25.0838,25.1824,25.03,25.0659,405044.0
2018-11-19 14:00:00,27.97,28.03,27.87,28.0,752148.0,25.0659,25.1196,24.9763,25.0928,752148.0
2018-11-19 14:30:00,28.0,28.1,27.92,28.07,582342.0,25.0928,25.1824,25.0211,25.1555,582342.0
2018-11-19 15:00:00,28.07,28.16,27.99,28.09,731284.0,25.1555,25.2361,25.0838,25.1734,731284.0
2018-11-19 15:30:00,28.09,28.1,27.88,27.96,2007848.0,25.1734,25.1824,24.9852,25.0569,2007848.0
2018-11-20 09:30:00,27.71,28.0,27.6,27.86,1377110.0,24.8329,25.0928,24.7343,24.9673,1377110.0
2018-11-20 10:00:00,27.85,28.32,27.83,28.29,1729687.0,24.9583,25.3795,24.9404,25.3527,1729687.0
2018-11-20 10:30:00,28.3,28.63,28.24,28.59,1610789.0,25.3616,25.6573,25.3078,25.6215,1610789.0
2018-11-20 11:00:00,28.58,28.63,28.31,28.32,1402546.0,25.6125,25.6573,25.3706,25.3795,1402546.0
2018-11-20 11:30:00,28.32,28.54,28.24,28.51,943046.0,25.3795,25.5767,25.3078,25.5498,943046.0
2018-11-20 12:00:00,28.51,28.57,28.35,28.43,605558.0,25.5498,25.6036,25.4064,25.4781,605558.0
2018-11-20 12:30:00,28.43,28.5,28.27,28.31,605411.0,25.4781,25.5408,25.3347,25.3706,605411.0
2018-11-20 13:00:00,28.31,28.35,28.16,28.19,561838.0,25.3706,25.4064,25.2361,25.263,561838.0
2018-11-20 13:30:00,28.18,28.28,28.13,28.14,628190.0,25.2541,25.3437,25.2093,25.2182,628190.0
2018-11-20 14:00:00,28.14,28.17,28.04,28.08,812914.0,25.2182,25.2451,25.1286,25.1645,812914.0
2018-11-20 14:30:00,28.08,28.16,28.03,28.06,736525.0,25.1645,25.2361,25.1196,25.1465,736525.0
2018-11-20 15:00:00,28.07,28.24,27.99,28.2,863555.0,25.1555,25.3078,25.0838,25.272,863555.0
2018-11-20 15:30:00,28.2,28.2,28.07,28.16,2013363.0,25.272,25.272,25.1555,25.2361,2013363.0
2018-11-21 09:30:00,28.54,28.7,28.25,28.69,1001918.0,25.5767,25.7201,25.3168,25.7111,1001918.0
2018-11-21 10:00:00,28.68,28.74,28.57,28.7,931810.0,25.7022,25.7559,25.6036,25.7201,931810.0
2018-11-21 10:30:00,28.69,28.73,28.58,28.69,726338.0,25.7111,25.747,25.6125,25.7111,726338.0
2018-11-21 11:00:00,28.7,28.76,28.63,28.66,687314.0,25.7201,25.7739,25.6573,25.6842,687314.0
2018-11-21 11:30:00,28.66,28.7,28.6,28.67,432930.0,25.6842,25.7201,25.6305,25.6932,432930.0
2018-11-21 12:00:00,28.66,28.67,28.51,28.59,332539.0,25.6842,25.6932,25.5498,25.6215,332539.0
2018-11-21 12:30:00,28.59,28.61,28.5,28.55,578576.0,25.6215,25.6394,25.5408,25.5857,578576.0
2018-11-21 13:00:00,28.56,28.6,28.46,28.52,428269.0,25.5946,25.6305,25.505,25.5588,428269.0
2018-11-21 13:30:00,28.51,28.6,28.49,28.6,627978.0,25.5498,25.6305,25.5319,25.6305,627978.0
2018-11-21 14:00:00,28.59,28.6,28.47,28.5,949466.0,25.6215,25.6305,25.514,25.5408,949466.0
2018-11-21 14:30:00,28.5,28.53,28.42,28.45,713103.0,25.5408,25.5677,25.4692,25.496,713103.0
2018-11-21 15:00:00,28.44,28.47,28.41,28.43,931347.0,25.4871,25.514,25.4602,25.4781,931347.0
2018-11-21 15:30:00,28.43,28.51,28.31,28.34,2470199.0,25.4781,25.5498,25.3706,25.3975,2470199.0
2018-11-23 09:30:00,28.23,28.84,28.18,28.82,1051137.0,25.2989,25.8455,25.2541,25.8276,1051137.0
2018-11-23 10:00:00,28.83,28.96,28.76,28.79,914879.0,25.8366,25.9531,25.7739,25.8007,914879.0
2018-11-23 10:30:00,28.79,28.88,28.75,28.76,666392.0,25.8007,25.8814,25.7649,25.7739,666392.0
2018-11-23 11:00:00,28.76,28.86,28.66,28.67,608250.0,25.7739,25.8635,25.6842,25.6932,608250.0
2018-11-23 11:30:00,28.68,28.7,28.58,28.63,471376.0,25.7022,25.7201,25.6125,25.6573,471376.0
2018-11-23 12:00:00,28.63,28.66,28.47,28.5,419786.0,25.6573,25.6842,25.514,25.5408,419786.0
2018-11-23 12:30:00,28.5,29.05,28.39,28.45,1988159.0,25.5408,26.0337,25.4423,25.496,1988159.0
2018-11-26 09:30:00,28.8,28.95,28.53,28.88,1091723.0,25.8097,25.9441,25.5677,25.8814,1091723.0
2018-11-26 10:00:00,28.88,28.96,28.85,28.9,716543.0,25.8814,25.9531,25.8545,25.8993,716543.0
2018-11-26 10:30:00,28.9,29.02,28.82,29.0,730472.0,25.8993,26.0069,25.8276,25.9889,730472.0
2018-11-26 11:00:00,29.0,29.0,28.85,28.94,668323.0,25.9889,25.9889,25.8545,25.9352,668323.0
2018-11-26 11:30:00,28.93,28.93,28.78,28.82,557517.0,25.9262,25.9262,25.7918,25.8276,557517.0
2018-11-26 12:00:00,28.82,28.9,28.74,28.77,487761.0,25.8276,25.8993,25.7559,25.7828,487761.0
2018-11-26 12:30:00,28.78,28.78,28.68,28.72,393345.0,25.7918,25.7918,25.7022,25.738,393345.0
2018-11-26 13:00:00,28.72,28.76,28.68,28.75,450205.0,25.738,25.7739,25.7022,25.7649,450205.0
2018-11-26 13:30:00,28.75,28.84,28.72,28.84,361056.0,25.7649,25.8455,25.738,25.8455,361056.0
2018-11-26 14:00:00,28.84,28.87,28.78,28.85,471394.0,25.8455,25.8724,25.7918,25.8545,471394.0
2018-11-26 14:30:00,28.85,28.94,28.84,28.87,568406.0,25.8545,25.9352,25.8455,25.8724,568406.0
2018-11-26 15:00:00,28.87,28.89,28.75,28.77,660424.0,25.8724,25.8904,25.7649,25.7828,660424.0
2018-11-26 15:30:00,28.78,28.85,28.77,28.8,1581161.0,25.7918,25.8545,25.7828,25.8097,1581161.0
2018-11-27 09:30:00,28.58,28.65,28.41,28.64,1171271.0,25.6125,25.6753,25.4602,25.6663,1171271.0
2018-11-27 10:00:00,28.64,28.83,28.61,28.68,781958.0,25.6663,25.8366,25.6394,25.7022,781958.0
2018-11-27 10:30:00,28.69,28.77,28.59,28.76,634598.0,25.7111,25.7828,25.6215,25.7739,634598.0
2018-11-27 11:00:00,28.76,28.87,28.68,28.72,545928.0,25.7739,25.8724,25.7022,25.738,545928.0
2018-11-27 11:30:00,28.72,28.74,28.62,28.7,414295.0,25.738,25.7559,25.6484,25.7201,414295.0
2018-11-27 12:00:00,28.71,28.72,28.58,28.6,298345.0,25.729,25.738,25.6125,25.6305,298345.0
2018-11-27 12:30:00,28.6,28.69,28.57,28.65,334260.0,25.6305,25.7111,25.6036,25.6753,334260.0
2018-11-27 13:00:00,28.65,28.75,28.63,28.73,409085.0,25.6753,25.7649,25.6573,25.747,409085.0
2018-11-27 13:30:00,28.73,28.82,28.72,28.82,322780.0,25.747,25.8276,25.738,25.8276,322780.0
2018-11-27 14:00:00,28.83,28.88,28.77,28.78,432348.0,25.8366,25.8814,25.7828,25.7918,432348.0
2018-11-27 14:30:00,28.78,28.82,28.73,28.73,413423.0,25.7918,25.8276,25.747,25.747,413423.0
2018-11-27 15:00:00,28.73,28.77,28.69,28.76,579042.0,25.747,25.7828,25.7111,25.7739,579042.0
2018-11-27 15:30:00,28.76,28.84,28.71,28.74,1963919.0,25.7739,25.8455,25.729,25.7559,1963919.0
2018-11-28 09:30:00,28.8,29.05,28.71,29.03,1427288.0,25.8097,26.0337,25.729,26.0158,1427288.0
2018-11-28 10:00:00,29.02,29.15,28.99,29.05,1014413.0,26.0069,26.1234,25.98,26.0337,1014413.0
2018-11-28 10:30:00,29.05,29.07,28.91,29.03,1282884.0,26.0337,26.0517,25.9083,26.0158,1282884.0
2018-11-28 11:00:00,29.02,29.19,29.0,29.05,1078635.0,26.0069,26.1592,25.9889,26.0337,1078635.0
2018-11-28 11:30:00,29.04,29.11,29.0,29.07,1336472.0,26.0248,26.0875,25.9889,26.0517,1336472.0
2018-11-28 12:00:00,29.07,29.4,29.06,29.38,1137337.0,26.0517,26.3474,26.0427,26.3295,1137337.0
2018-11-28 12:30:00,29.37,29.45,29.3,29.43,611581.0,26.3205,26.3922,26.2578,26.3743,611581.0
2018-11-28 13:00:00,29.43,29.53,29.39,29.46,605939.0,26.3743,26.4639,26.3384,26.4012,605939.0
2018-11-28 13:30:00,29.45,29.64,29.43,29.62,548738.0,26.3922,26.5625,26.3743,26.5446,548738.0
2018-11-28 14:00:00,29.62,29.72,29.59,29.69,717576.0,26.5446,26.6342,26.5177,26.6073,717576.0
2018-11-28 14:30:00,29.69,29.84,29.65,29.65,908224.0,26.6073,26.7417,26.5714,26.5714,908224.0
2018-11-28 15:00:00,29.65,29.66,29.52,29.61,1032674.0,26.5714,26.5804,26.4549,26.5356,1032674.0
2018-11-28 15:30:00,29.61,29.77,29.54,29.76,2536303.0,26.5356,26.679,26.4729,26.67,2536303.0
2018-11-29 09:30:00,29.57,29.88,29.57,29.59,890039.0,26.4997,26.7776,26.4997,26.5177,890039.0
2018-11-29 10:00:00,29.58,29.62,29.41,29.42,775888.0,26.5087,26.5446,26.3564,26.3653,775888.0
2018-11-29 10:30:00,29.42,29.6,29.32,29.44,617558.0,26.3653,26.5266,26.2757,26.3832,617558.0
2018-11-29 11:00:00,29.44,29.58,29.41,29.57,461879.0,26.3832,26.5087,26.3564,26.4997,461879.0
2018-11-29 11:30:00,29.58,29.6,29.45,29.5,350882.0,26.5087,26.5266,26.3922,26.437,350882.0
2018-11-29 12:00:00,29.49,29.57,29.43,29.57,321821.0,26.4281,26.4997,26.3743,26.4997,321821.0
2018-11-29 12:30:00,29.57,29.58,29.48,29.52,204969.0,26.4997,26.5087,26.4191,26.4549,204969.0
2018-11-29 13:00:00,29.52,29.54,29.46,29.49,217521.0,26.4549,26.4729,26.4012,26.4281,217521.0
2018-11-29 13:30:00,29.49,29.54,29.4,29.5,368497.0,26.4281,26.4729,26.3474,26.437,368497.0
2018-11-29 14:00:00,29.5,29.58,29.49,29.52,352427.0,26.437,26.5087,26.4281,26.4549,352427.0
2018-11-29 14:30:00,29.52,29.68,29.51,29.67,408121.0,26.4549,26.5983,26.446,26.5894,408121.0
2018-11-29 15:00:00,29.67,29.69,29.54,29.55,366364.0,26.5894,26.6073,26.4729,26.4818,366364.0
2018-11-29 15:30:00,29.55,29.59,29.49,29.51,1395456.0,26.4818,26.5177,26.4281,26.446,1395456.0
2018-11-30 09:30:00,29.47,29.65,29.26,29.51,994316.0,26.4101,26.5714,26.2219,26.446,994316.0
2018-11-30 10:00:00,29.51,29.6,29.46,29.52,843706.0,26.446,26.5266,26.4012,26.4549,843706.0
2018-11-30 10:30:00,29.52,29.71,29.5,29.66,985565.0,26.4549,26.6252,26.437,26.5804,985565.0
2018-11-30 11:00:00,29.65,29.76,29.56,29.65,1105826.0,26.5714,26.67,26.4908,26.5714,1105826.0
2018-11-30 11:30:00,29.64,29.82,29.6,29.79,880012.0,26.5625,26.7238,26.5266,26.6969,880012.0
2018-11-30 12:00:00,29.79,29.79,29.66,29.66,855354.0,26.6969,26.6969,26.5804,26.5804,855354.0
2018-11-30 12:30:00,29.67,29.68,29.52,29.61,837467.0,26.5894,26.5983,26.4549,26.5356,837467.0
2018-11-30 13:00:00,29.61,29.64,29.55,29.58,825953.0,26.5356,26.5625,26.4818,26.5087,825953.0
2018-11-30 13:30:00,29.58,29.59,29.47,29.53,872019.0,26.5087,26.5177,26.4101,26.4639,872019.0
2018-11-30 14:00:00,29.53,29.61,29.51,29.59,876085.0,26.4639,26.5356,26.446,26.5177,876085.0
2018-11-30 14:30:00,29.6,29.65,29.49,29.58,909205.0,26.5266,26.5714,26.4281,26.5087,909205.0
2018-11-30 15:00:00,29.58,29.83,29.58,29.82,887147.0,26.5087,26.7328,26.5087,26.7238,887147.0
2018-11-30 15:30:00,29.82,29.88,29.76,29.84,2443738.0,26.7238,26.7776,26.67,26.7417,2443738.0
2018-12-03 09:30:00,30.17,30.36,29.81,29.88,1390734.0,27.0375,27.2077,26.7148,26.7776,1390734.0
2018-12-03 10:00:00,29.89,30.15,29.83,30.08,1293062.0,26.7865,27.0195,26.7328,26.9568,1293062.0
2018-12-03 10:30:00,30.08,30.13,29.98,30.06,1187382.0,26.9568,27.0016,26.8672,26.9389,1187382.0
2018-12-03 11:00:00,30.07,30.28,30.03,30.27,1194922.0,26.9478,27.136,26.912,27.1271,1194922.0
2018-12-03 11:30:00,30.27,30.33,30.16,30.24,931409.0,27.1271,27.1808,27.0285,27.1002,931409.0
2018-12-03 12:00:00,30.24,30.32,30.14,30.23,852382.0,27.1002,27.1719,27.0106,27.0912,852382.0
2018-12-03 12:30:00,30.24,30.28,30.13,30.19,614084.0,27.1002,27.136,27.0016,27.0554,614084.0
2018-12-03 13:00:00,30.2,30.29,30.16,30.2,712119.0,27.0643,27.145,27.0285,27.0643,712119.0
2018-12-03 13:30:00,30.2,30.24,30.13,30.16,708663.0,27.0643,27.1002,27.0016,27.0285,708663.0
2018-12-03 14:00:00,30.17,30.18,30.05,30.11,766576.0,27.0375,27.0464,26.9299,26.9837,766576.0
2018-12-03 14:30:00,30.11,30.14,30.05,30.05,770549.0,26.9837,27.0106,26.9299,26.9299,770549.0
2018-12-03 15:00:00,30.05,30.24,29.99,30.22,1053091.0,26.9299,27.1002,26.8761,27.0823,1053091.0
2018-12-03 15:30:00,30.22,30.29,30.15,30.2,1685432.0,27.0823,27.145,27.0195,27.0643,1685432.0
2018-12-04 09:30:00,30.09,30.33,30.0,30.02,655282.0,26.9658,27.1808,26.8851,26.903,655282.0
2018-12-04 10:00:00,30.02,30.07,29.85,29.96,1070475.0,26.903,26.9478,26.7507,26.8493,1070475.0
2018-12-04 10:30:00,29.96,30.0,29.82,29.83,1201731.0,26.8493,26.8851,26.7238,26.7328,1201731.0
2018-12-04 11:00:00,29.82,29.84,29.65,29.71,901077.0,26.7238,26.7417,26.5714,26.6252,901077.0
2018-12-04 11:30:00,29.71,29.92,29.7,29.89,684522.0,26.6252,26.8134,26.6163,26.7865,684522.0
2018-12-04 12:00:00,29.89,29.9,29.53,29.55,724766.0,26.7865,26.7955,26.4639,26.4818,724766.0
2018-12-04 12:30:00,29.55,29.57,29.41,29.51,1184625.0,26.4818,26.4997,26.3564,26.446,1184625.0
2018-12-04 13:00:00,29.5,29.61,29.42,29.47,842790.0,26.437,26.5356,26.3653,26.4101,842790.0
2018-12-04 13:30:00,29.46,29.57,29.34,29.53,927697.0,26.4012,26.4997,26.2936,26.4639,927697.0
2018-12-04 14:00:00,29.53,29.53,29.34,29.39,653457.0,26.4639,26.4639,26.2936,26.3384,653457.0
2018-12-04 14:30:00,29.39,29.58,29.39,29.49,645554.0,26.3384,26.5087,26.3384,26.4281,645554.0
2018-12-04 15:00:00,29.49,29.49,29.24,29.28,905170.0,26.4281,26.4281,26.204,26.2399,905170.0
2018-12-04 15:30:00,29.27,29.3,29.13,29.27,2351706.0,26.2309,26.2578,26.1054,26.2309,2351706.0
2018-12-06 09:30:00,28.88,29.19,28.77,29.04,1049942.0,25.8814,26.1592,25.7828,26.0248,1049942.0
2018-12-06 10:00:00,29.04,29.34,29.02,29.27,879125.0,26.0248,26.2936,26.0069,26.2309,879125.0
2018-12-06 10:30:00,29.27,29.32,29.11,29.13,870661.0,26.2309,26.2757,26.0875,26.1054,870661.0
2018-12-06 11:00:00,29.13,29.19,28.9,28.91,677351.0,26.1054,26.1592,25.8993,25.9083,677351.0
2018-12-06 11:30:00,28.91,29.17,28.9,29.17,631973.0,25.9083,26.1413,25.8993,26.1413,631973.0
2018-12-06 12:00:00,29.15,29.28,29.05,29.27,568010.0,26.1234,26.2399,26.0337,26.2309,568010.0
2018-12-06 12:30:00,29.27,29.29,29.17,29.18,586563.0,26.2309,26.2488,26.1413,26.1502,586563.0
2018-12-06 13:00:00,29.18,29.23,29.02,29.03,483968.0,26.1502,26.1951,26.0069,26.0158,483968.0
2018-12-06 13:30:00,29.02,29.23,28.98,29.21,464355.0,26.0069,26.1951,25.971,26.1771,464355.0
2018-12-06 14:00:00,29.22,29.27,29.08,29.22,500216.0,26.1861,26.2309,26.0606,26.1861,500216.0
2018-12-06 14:30:00,29.23,29.26,29.07,29.26,654239.0,26.1951,26.2219,26.0517,26.2219,654239.0
2018-12-06 15:00:00,29.27,29.33,29.16,29.29,794516.0,26.2309,26.2847,26.1323,26.2488,794516.0
2018-12-06 15:30:00,29.29,29.54,29.27,29.5,2150819.0,26.2488,26.4729,26.2309,26.437,2150819.0
2018-12-07 09:30:00,29.43,29.91,29.42,29.73,1317962.0,26.3743,26.8044,26.3653,26.6431,1317962.0
2018-12-07 10:00:00,29.73,29.82,29.47,29.51,315162.0,26.6431,26.7238,26.4101,26.446,315162.0
2018-12-07 10:30:00,29.51,29.54,29.38,29.48,315317.0,26.446,26.4729,26.3295,26.4191,315317.0
2018-12-07 11:00:00,29.48,29.54,29.27,29.3,344307.0,26.4191,26.4729,26.2309,26.2578,344307.0
2018-12-07 11:30:00,29.3,29.45,29.27,29.31,466463.0,26.2578,26.3922,26.2309,26.2667,466463.0
2018-12-07 12:00:00,29.3,29.38,29.24,29.31,352460.0,26.2578,26.3295,26.204,26.2667,352460.0
2018-12-07 12:30:00,29.31,29.37,29.14,29.35,413010.0,26.2667,26.3205,26.1144,26.3026,413010.0
2018-12-07 13:00:00,29.35,29.49,29.27,29.37,627733.0,26.3026,26.4281,26.2309,26.3205,627733.0
2018-12-07 13:30:00,29.37,29.39,29.2,29.21,459047.0,26.3205,26.3384,26.1682,26.1771,459047.0
2018-12-07 14:00:00,29.21,29.25,29.11,29.16,753532.0,26.1771,26.213,26.0875,26.1323,753532.0
2018-12-07 14:30:00,29.16,29.19,29.0,29.03,1001366.0,26.1323,26.1592,25.9889,26.0158,1001366.0
2018-12-07 15:00:00,29.04,29.13,28.91,29.11,2057119.0,26.0248,26.1054,25.9083,26.0875,2057119.0
2018-12-07 15:30:00,29.11,29.21,29.04,29.07,1862820.0,26.0875,26.1771,26.0248,26.0517,1862820.0
2018-12-10 09:30:00,29.14,29.29,28.86,28.98,597685.0,26.1144,26.2488,25.8635,25.971,597685.0
2018-12-10 10:00:00,28.98,29.23,28.93,29.13,695275.0,25.971,26.1951,25.9262,26.1054,695275.0
2018-12-10 10:30:00,29.13,29.17,28.92,28.96,624476.0,26.1054,26.1413,25.9172,25.9531,624476.0
2018-12-10 11:00:00,28.96,28.97,28.72,28.97,1207562.0,25.9531,25.962,25.738,25.962,1207562.0
2018-12-10 11:30:00,28.97,29.15,28.95,28.98,624100.0,25.962,26.1234,25.9441,25.971,624100.0
2018-12-10 12:00:00,28.98,29.04,28.9,28.95,488310.0,25.971,26.0248,25.8993,25.9441,488310.0
2018-12-10 12:30:00,28.95,29.21,28.94,29.15,404131.0,25.9441,26.1771,25.9352,26.1234,404131.0
2018-12-10 13:00:00,29.15,29.2,28.99,29.01,334892.0,26.1234,26.1682,25.98,25.9979,334892.0
2018-12-10 13:30:00,29.0,29.14,28.99,29.03,532928.0,25.9889,26.1144,25.98,26.0158,532928.0
2018-12-10 14:00:00,29.03,29.09,28.94,28.99,421821.0,26.0158,26.0696,25.9352,25.98,421821.0
2018-12-10 14:30:00,28.99,29.09,28.96,29.0,569837.0,25.98,26.0696,25.9531,25.9889,569837.0
2018-12-10 15:00:00,29.0,29.04,28.88,29.01,1057151.0,25.9889,26.0248,25.8814,25.9979,1057151.0
2018-12-10 15:30:00,29.02,29.11,28.96,28.97,1549275.0,26.0069,26.0875,25.9531,25.962,1549275.0
2018-12-11 09:30:00,29.4,29.51,29.22,29.45,997294.0,26.3474,26.446,26.1861,26.3922,997294.0
2018-12-11 10:00:00,29.46,29.55,29.34,29.52,1040533.0,26.4012,26.4818,26.2936,26.4549,1040533.0
2018-12-11 10:30:00,29.53,29.54,29.26,29.32,767555.0,26.4639,26.4729,26.2219,26.2757,767555.0
2018-12-11 11:00:00,29.31,29.34,29.21,29.27,964625.0,26.2667,26.2936,26.1771,26.2309,964625.0
2018-12-11 11:30:00,29.27,29.3,29.22,29.25,655614.0,26.2309,26.2578,26.1861,26.213,655614.0
2018-12-11 12:00:00,29.26,29.26,29.07,29.09,349242.0,26.2219,26.2219,26.0517,26.0696,349242.0
2018-12-11 12:30:00,29.09,29.22,29.09,29.19,433545.0,26.0696,26.1861,26.0696,26.1592,433545.0
2018-12-11 13:00:00,29.18,29.21,29.1,29.12,323756.0,26.1502,26.1771,26.0785,26.0965,323756.0
2018-12-11 13:30:00,29.12,29.13,28.97,29.0,615993.0,26.0965,26.1054,25.962,25.9889,615993.0
2018-12-11 14:00:00,28.99,29.14,28.94,29.14,693189.0,25.98,26.1144,25.9352,26.1144,693189.0
2018-12-11 14:30:00,29.13,29.22,29.08,29.11,656104.0,26.1054,26.1861,26.0606,26.0875,656104.0
2018-12-11 15:00:00,29.12,29.21,29.04,29.15,698624.0,26.0965,26.1771,26.0248,26.1234,698624.0
2018-12-11 15:30:00,29.15,29.21,29.03,29.05,1734650.0,26.1234,26.1771,26.0158,26.0337,1734650.0
2018-12-12 09:30:00,28.49,29.43,28.25,29.38,1308672.0,25.5319,26.3743,25.3168,26.3295,1308672.0
2018-12-12 10:00:00,29.37,29.49,29.28,29.4,724775.0,26.3205,26.4281,26.2399,26.3474,724775.0
2018-12-12 10:30:00,29.4,29.45,29.3,29.38,613322.0,26.3474,26.3922,26.2578,26.3295,613322.0
2018-12-12 11:00:00,29.38,29.42,29.19,29.2,735296.0,26.3295,26.3653,26.1592,26.1682,735296.0
2018-12-12 11:30:00,29.2,29.23,29.15,29.23,698648.0,26.1682,26.1951,26.1234,26.1951,698648.0
2018-12-12 12:00:00,29.23,29.35,29.13,29.24,856701.0,26.1951,26.3026,26.1054,26.204,856701.0
2018-12-12 12:30:00,29.24,29.25,29.06,29.22,553248.0,26.204,26.213,26.0427,26.1861,553248.0
2018-12-12 13:00:00,29.22,29.32,29.18,29.21,523677.0,26.1861,26.2757,26.1502,26.1771,523677.0
2018-12-12 13:30:00,29.21,29.23,29.07,29.1,465127.0,26.1771,26.1951,26.0517,26.0785,465127.0
2018-12-12 14:00:00,29.11,29.12,28.97,29.0,599128.0,26.0875,26.0965,25.962,25.9889,599128.0
2018-12-12 14:30:00,29.0,29.15,28.91,29.08,1265355.0,25.9889,26.1234,25.9083,26.0606,1265355.0
2018-12-12 15:00:00,29.08,29.13,29.02,29.05,1001703.0,26.0606,26.1054,26.0069,26.0337,1001703.0
2018-12-12 15:30:00,29.06,29.26,29.01,29.03,1919075.0,26.0427,26.2219,25.9979,26.0158,1919075.0
2018-12-13 09:30:00,29.2,29.31,29.07,29.18,1436063.0,26.1682,26.2667,26.0517,26.1502,1436063.0
2018-12-13 10:00:00,29.18,29.27,29.0,29.03,914409.0,26.1502,26.2309,25.9889,26.0158,914409.0
2018-12-13 10:30:00,29.04,29.12,28.99,29.08,618372.0,26.0248,26.0965,25.98,26.0606,618372.0
2018-12-13 11:00:00,29.08,29.09,28.96,29.01,457821.0,26.0606,26.0696,25.9531,25.9979,457821.0
2018-12-13 11:30:00,29.01,29.11,28.93,28.94,385523.0,25.9979,26.0875,25.9262,25.9352,385523.0
2018-12-13 12:00:00,28.93,28.97,28.77,28.79,679428.0,25.9262,25.962,25.7828,25.8007,679428.0
2018-12-13 12:30:00,28.78,28.94,28.77,28.93,522734.0,25.7918,25.9352,25.7828,25.9262,522734.0
2018-12-13 13:00:00,28.93,29.0,28.9,28.95,351497.0,25.9262,25.9889,25.8993,25.9441,351497.0
2018-12-13 13:30:00,28.96,29.05,28.91,28.93,394735.0,25.9531,26.0337,25.9083,25.9262,394735.0
2018-12-13 14:00:00,28.94,28.98,28.91,28.98,514430.0,25.9352,25.971,25.9083,25.971,514430.0
2018-12-13 14:30:00,28.98,29.0,28.9,28.96,481557.0,25.971,25.9889,25.8993,25.9531,481557.0
2018-12-13 15:00:00,28.97,28.99,28.89,28.93,505694.0,25.962,25.98,25.8904,25.9262,505694.0
2018-12-13 15:30:00,28.93,29.07,28.9,28.99,1765143.0,25.9262,26.0517,25.8993,25.98,1765143.0
2018-12-14 09:30:00,28.79,29.08,28.75,29.06,916682.0,25.8007,26.0606,25.7649,26.0427,916682.0
2018-12-14 10:00:00,29.06,29.07,28.95,29.01,727962.0,26.0427,26.0517,25.9441,25.9979,727962.0
2018-12-14 10:30:00,29.01,29.14,28.97,29.0,571610.0,25.9979,26.1144,25.962,25.9889,571610.0
2018-12-14 11:00:00,29.0,29.14,28.98,29.05,503572.0,25.9889,26.1144,25.971,26.0337,503572.0
2018-12-14 11:30:00,29.06,29.12,28.94,28.99,516242.0,26.0427,26.0965,25.9352,25.98,516242.0
2018-12-14 12:00:00,28.99,29.05,28.98,29.02,495466.0,25.98,26.0337,25.971,26.0069,495466.0
2018-12-14 12:30:00,29.01,29.03,28.98,29.0,298627.0,25.9979,26.0158,25.971,25.9889,298627.0
2018-12-14 13:00:00,29.0,29.02,28.95,28.98,280210.0,25.9889,26.0069,25.9441,25.971,280210.0
2018-12-14 13:30:00,28.97,29.0,28.89,28.97,439135.0,25.962,25.9889,25.8904,25.962,439135.0
2018-12-14 14:00:00,28.97,29.01,28.95,28.99,585722.0,25.962,25.9979,25.9441,25.98,585722.0
2018-12-14 14:30:00,28.99,29.0,28.84,28.93,726462.0,25.98,25.9889,25.8455,25.9262,726462.0
2018-12-14 15:00:00,28.94,28.99,28.86,28.92,1047025.0,25.9352,25.98,25.8635,25.9172,1047025.0
2018-12-14 15:30:00,28.91,28.98,28.84,28.91,2141514.0,25.9083,25.971,25.8455,25.9083,2141514.0
2018-12-17 09:30:00,28.78,28.81,28.5,28.64,1135243.0,25.7918,25.8187,25.5408,25.6663,1135243.0
2018-12-17 10:00:00,28.65,28.89,28.6,28.8,741314.0,25.6753,25.8904,25.6305,25.8097,741314.0
2018-12-17 10:30:00,28.8,28.93,28.7,28.87,581103.0,25.8097,25.9262,25.7201,25.8724,581103.0
2018-12-17 11:00:00,28.87,29.0,28.85,28.9,546093.0,25.8724,25.9889,25.8545,25.8993,546093.0
2018-12-17 11:30:00,28.9,28.95,28.8,28.94,492241.0,25.8993,25.9441,25.8097,25.9352,492241.0
2018-12-17 12:00:00,28.94,28.99,28.87,28.92,428269.0,25.9352,25.98,25.8724,25.9172,428269.0
2018-12-17 12:30:00,28.91,28.92,28.78,28.81,592341.0,25.9083,25.9172,25.7918,25.8187,592341.0
2018-12-17 13:00:00,28.8,28.84,28.72,28.77,497456.0,25.8097,25.8455,25.738,25.7828,497456.0
2018-12-17 13:30:00,28.77,28.81,28.62,28.66,822193.0,25.7828,25.8187,25.6484,25.6842,822193.0
2018-12-17 14:00:00,28.66,28.69,28.51,28.52,977451.0,25.6842,25.7111,25.5498,25.5588,977451.0
2018-12-17 14:30:00,28.53,28.66,28.49,28.53,955265.0,25.5677,25.6842,25.5319,25.5677,955265.0
2018-12-17 15:00:00,28.53,28.59,28.47,28.5,1545032.0,25.5677,25.6215,25.514,25.5408,1545032.0
2018-12-17 15:30:00,28.51,28.59,28.36,28.49,3633366.0,25.5498,25.6215,25.4154,25.5319,3633366.0
2018-12-18 09:30:00,28.56,28.7,28.42,28.61,479427.0,25.5946,25.7201,25.4692,25.6394,479427.0
2018-12-18 10:00:00,28.61,28.67,28.54,28.62,403015.0,25.6394,25.6932,25.5767,25.6484,403015.0
2018-12-18 10:30:00,28.63,28.7,28.54,28.7,833903.0,25.6573,25.7201,25.5767,25.7201,833903.0
2018-12-18 11:00:00,28.71,28.73,28.62,28.66,447408.0,25.729,25.747,25.6484,25.6842,447408.0
2018-12-18 11:30:00,28.65,28.73,28.59,28.63,610151.0,25.6753,25.747,25.6215,25.6573,610151.0
2018-12-18 12:00:00,28.63,28.78,28.61,28.71,539766.0,25.6573,25.7918,25.6394,25.729,539766.0
2018-12-18 12:30:00,28.71,28.75,28.61,28.65,524461.0,25.729,25.7649,25.6394,25.6753,524461.0
2018-12-18 13:00:00,28.65,28.66,28.54,28.57,553249.0,25.6753,25.6842,25.5767,25.6036,553249.0
2018-12-18 13:30:00,28.57,28.66,28.55,28.64,929859.0,25.6036,25.6842,25.5857,25.6663,929859.0
2018-12-18 14:00:00,28.64,28.7,28.62,28.66,368148.0,25.6663,25.7201,25.6484,25.6842,368148.0
2018-12-18 14:30:00,28.66,28.66,28.47,28.47,809407.0,25.6842,25.6842,25.514,25.514,809407.0
2018-12-18 15:00:00,28.47,28.62,28.42,28.48,1797613.0,25.514,25.6484,25.4692,25.5229,1797613.0
2018-12-18 15:30:00,28.49,28.67,28.48,28.49,1961969.0,25.5319,25.6932,25.5229,25.5319,1961969.0
2018-12-19 09:30:00,28.49,28.97,28.44,28.89,616993.0,25.5319,25.962,25.4871,25.8904,616993.0
2018-12-19 10:00:00,28.89,29.2,28.88,29.14,691708.0,25.8904,26.1682,25.8814,26.1144,691708.0
2018-12-19 10:30:00,29.15,29.24,29.03,29.09,1177248.0,26.1234,26.204,26.0158,26.0696,1177248.0
2018-12-19 11:00:00,29.1,29.11,29.0,29.05,321225.0,26.0785,26.0875,25.9889,26.0337,321225.0
2018-12-19 11:30:00,29.05,29.07,28.97,29.05,266901.0,26.0337,26.0517,25.962,26.0337,266901.0
2018-12-19 12:00:00,29.05,29.08,28.95,29.0,300547.0,26.0337,26.0606,25.9441,25.9889,300547.0
2018-12-19 12:30:00,29.0,29.02,28.87,28.87,258055.0,25.9889,26.0069,25.8724,25.8724,258055.0
2018-12-19 13:00:00,28.87,28.9,28.81,28.84,324979.0,25.8724,25.8993,25.8187,25.8455,324979.0
2018-12-19 13:30:00,28.84,29.08,28.82,29.06,833340.0,25.8455,26.0606,25.8276,26.0427,833340.0
2018-12-19 14:00:00,29.08,29.16,28.54,28.63,1638243.0,26.0606,26.1323,25.5767,25.6573,1638243.0
2018-12-19 14:30:00,28.63,28.73,28.24,28.34,2412894.0,25.6573,25.747,25.3078,25.3975,2412894.0
2018-12-19 15:00:00,28.33,28.54,28.08,28.34,3448340.0,25.3885,25.5767,25.1645,25.3975,3448340.0
2018-12-19 15:30:00,28.34,28.45,28.25,28.29,3920612.0,25.3975,25.496,25.3168,25.3527,3920612.0
2018-12-20 09:30:00,28.2,28.35,28.05,28.29,1101960.0,25.272,25.4064,25.1376,25.3527,1101960.0
2018-12-20 10:00:00,28.29,28.51,28.27,28.46,1140868.0,25.3527,25.5498,25.3347,25.505,1140868.0
2018-12-20 10:30:00,28.46,28.52,28.22,28.3,1419886.0,25.505,25.5588,25.2899,25.3616,1419886.0
2018-12-20 11:00:00,28.29,28.3,27.95,27.99,1209818.0,25.3527,25.3616,25.048,25.0838,1209818.0
2018-12-20 11:30:00,27.99,28.05,27.79,27.95,1192089.0,25.0838,25.1376,24.9046,25.048,1192089.0
2018-12-20 12:00:00,27.96,28.06,27.86,28.05,824395.0,25.0569,25.1465,24.9673,25.1376,824395.0
2018-12-20 12:30:00,28.05,28.1,27.9,28.03,769237.0,25.1376,25.1824,25.0031,25.1196,769237.0
2018-12-20 13:00:00,28.04,28.05,27.89,27.93,661570.0,25.1286,25.1376,24.9942,25.03,661570.0
2018-12-20 13:30:00,27.93,27.93,27.81,27.88,801076.0,25.03,25.03,24.9225,24.9852,801076.0
2018-12-20 14:00:00,27.88,27.91,27.58,27.85,1370916.0,24.9852,25.0121,24.7164,24.9583,1370916.0
2018-12-20 14:30:00,27.84,28.14,27.83,28.02,1290089.0,24.9494,25.2182,24.9404,25.1107,1290089.0
2018-12-20 15:00:00,28.01,28.12,27.84,28.05,1208779.0,25.1017,25.2003,24.9494,25.1376,1208779.0
2018-12-20 15:30:00,28.05,28.14,27.94,27.99,3078889.0,25.1376,25.2182,25.039,25.0838,3078889.0
2018-12-21 09:30:00,28.13,28.34,27.8,27.86,3033522.0,25.2093,25.3975,24.9135,24.9673,3033522.0
2018-12-21 10:00:00,27.85,28.06,27.68,27.86,1086458.0,24.9583,25.1465,24.806,24.9673,1086458.0
2018-12-21 10:30:00,27.86,27.94,27.59,27.59,1098365.0,24.9673,25.039,24.7253,24.7253,1098365.0
2018-12-21 11:00:00,27.6,27.65,27.43,27.59,1151953.0,24.7343,24.7791,24.5819,24.7253,1151953.0
2018-12-21 11:30:00,27.59,27.63,27.36,27.39,595611.0,24.7253,24.7612,24.5192,24.5461,595611.0
2018-12-21 12:00:00,27.39,27.43,27.03,27.05,1517568.0,24.5461,24.5819,24.2235,24.2414,1517568.0
2018-12-21 12:30:00,27.05,27.2,26.94,27.11,2077509.0,24.2414,24.3758,24.1428,24.2952,2077509.0
2018-12-21 13:00:00,27.12,27.29,27.03,27.15,1201682.0,24.3041,24.4565,24.2235,24.331,1201682.0
2018-12-21 13:30:00,27.15,27.28,27.05,27.07,1004941.0,24.331,24.4475,24.2414,24.2593,1004941.0
2018-12-21 14:00:00,27.06,27.08,26.86,26.89,1161863.0,24.2504,24.2683,24.0711,24.098,1161863.0
2018-12-21 14:30:00,26.88,26.95,26.68,26.81,2293897.0,24.0891,24.1518,23.9098,24.0263,2293897.0
2018-12-21 15:00:00,26.8,26.85,26.43,26.44,1495411.0,24.0174,24.0622,23.6858,23.6947,1495411.0
2018-12-21 15:30:00,26.44,26.68,26.3,26.56,3996836.0,23.6947,23.9098,23.5693,23.8023,3996836.0
2018-12-24 09:30:00,26.55,26.77,26.22,26.34,859050.0,23.7933,23.9905,23.4976,23.6051,859050.0
2018-12-24 10:00:00,26.34,26.59,26.33,26.55,768166.0,23.6051,23.8292,23.5962,23.7933,768166.0
2018-12-24 10:30:00,26.54,26.86,26.51,26.86,833472.0,23.7844,24.0711,23.7575,24.0711,833472.0
2018-12-24 11:00:00,26.86,26.92,26.64,26.69,633794.0,24.0711,24.1249,23.874,23.9188,633794.0
2018-12-24 11:30:00,26.69,26.74,26.47,26.5,473211.0,23.9188,23.9636,23.7216,23.7485,473211.0
2018-12-24 12:00:00,26.51,26.58,26.38,26.43,612009.0,23.7575,23.8202,23.641,23.6858,612009.0
2018-12-24 12:30:00,26.44,26.47,26.14,26.15,1159980.0,23.6947,23.7216,23.4259,23.4348,1159980.0
2018-12-26 09:30:00,26.39,26.43,26.18,26.19,487524.0,23.6499,23.6858,23.4617,23.4707,487524.0
2018-12-26 10:00:00,26.18,26.24,26.01,26.14,541891.0,23.4617,23.5155,23.3094,23.4259,541891.0
2018-12-26 10:30:00,26.14,26.22,26.04,26.11,456321.0,23.4259,23.4976,23.3363,23.399,456321.0
2018-12-26 11:00:00,26.11,26.45,26.09,26.41,532968.0,23.399,23.7037,23.3811,23.6679,532968.0
2018-12-26 11:30:00,26.42,26.76,26.37,26.76,609769.0,23.6768,23.9815,23.632,23.9815,609769.0
2018-12-26 12:00:00,26.75,26.97,26.74,26.89,834312.0,23.9725,24.1697,23.9636,24.098,834312.0
2018-12-26 12:30:00,26.9,27.1,26.87,27.09,571883.0,24.107,24.2862,24.0801,24.2772,571883.0
2018-12-26 13:00:00,27.09,27.12,26.99,27.06,547616.0,24.2772,24.3041,24.1876,24.2504,547616.0
2018-12-26 13:30:00,27.06,27.34,27.06,27.34,445722.0,24.2504,24.5013,24.2504,24.5013,445722.0
2018-12-26 14:00:00,27.34,27.4,27.27,27.32,744158.0,24.5013,24.5551,24.4386,24.4834,744158.0
2018-12-26 14:30:00,27.33,27.53,27.33,27.52,658408.0,24.4923,24.6716,24.4923,24.6626,658408.0
2018-12-26 15:00:00,27.52,27.62,27.47,27.6,686264.0,24.6626,24.7522,24.6178,24.7343,686264.0
2018-12-26 15:30:00,27.6,27.88,27.59,27.84,2619452.0,24.7343,24.9852,24.7253,24.9494,2619452.0
2018-12-27 09:30:00,27.48,27.81,27.33,27.6,738508.0,24.6268,24.9225,24.4923,24.7343,738508.0
2018-12-27 10:00:00,27.59,27.69,27.35,27.39,675425.0,24.7253,24.8149,24.5103,24.5461,675425.0
2018-12-27 10:30:00,27.39,27.61,27.32,27.49,338353.0,24.5461,24.7433,24.4834,24.6357,338353.0
2018-12-27 11:00:00,27.49,27.58,27.42,27.55,677855.0,24.6357,24.7164,24.573,24.6895,677855.0
2018-12-27 11:30:00,27.55,27.63,27.33,27.42,557908.0,24.6895,24.7612,24.4923,24.573,557908.0
2018-12-27 12:00:00,27.42,27.45,27.27,27.3,374253.0,24.573,24.5999,24.4386,24.4654,374253.0
2018-12-27 12:30:00,27.3,27.39,27.25,27.37,275693.0,24.4654,24.5461,24.4206,24.5282,275693.0
2018-12-27 13:00:00,27.36,27.4,27.2,27.21,363552.0,24.5192,24.5551,24.3758,24.3848,363552.0
2018-12-27 13:30:00,27.2,27.26,27.02,27.11,416596.0,24.3758,24.4296,24.2145,24.2952,416596.0
2018-12-27 14:00:00,27.11,27.16,27.02,27.12,532357.0,24.2952,24.34,24.2145,24.3041,532357.0
2018-12-27 14:30:00,27.12,27.43,27.06,27.42,376360.0,24.3041,24.5819,24.2504,24.573,376360.0
2018-12-27 15:00:00,27.43,27.75,27.34,27.73,712488.0,24.5819,24.8687,24.5013,24.8508,712488.0
2018-12-27 15:30:00,27.73,28.04,27.64,28.04,1912848.0,24.8508,25.1286,24.7701,25.1286,1912848.0
2018-12-28 09:30:00,28.11,28.51,28.02,28.4,571432.0,25.1913,25.5498,25.1107,25.4512,571432.0
2018-12-28 10:00:00,28.41,28.42,28.05,28.07,512148.0,25.4602,25.4692,25.1376,25.1555,512148.0
2018-12-28 10:30:00,28.07,28.28,28.01,28.17,299210.0,25.1555,25.3437,25.1017,25.2451,299210.0
2018-12-28 11:00:00,28.18,28.3,28.12,28.27,370872.0,25.2541,25.3616,25.2003,25.3347,370872.0
2018-12-28 11:30:00,28.27,28.37,28.19,28.23,355189.0,25.3347,25.4243,25.263,25.2989,355189.0
2018-12-28 12:00:00,28.24,28.34,28.23,28.29,290400.0,25.3078,25.3975,25.2989,25.3527,290400.0
2018-12-28 12:30:00,28.29,28.41,28.27,28.3,364335.0,25.3527,25.4602,25.3347,25.3616,364335.0
2018-12-28 13:00:00,28.3,28.37,28.21,28.23,236554.0,25.3616,25.4243,25.281,25.2989,236554.0
2018-12-28 13:30:00,28.24,28.34,28.15,28.28,285466.0,25.3078,25.3975,25.2272,25.3437,285466.0
2018-12-28 14:00:00,28.29,28.49,28.28,28.46,417964.0,25.3527,25.5319,25.3437,25.505,417964.0
2018-12-28 14:30:00,28.47,28.62,28.46,28.61,500739.0,25.514,25.6484,25.505,25.6394,500739.0
2018-12-28 15:00:00,28.6,28.64,28.23,28.3,553313.0,25.6305,25.6663,25.2989,25.3616,553313.0
2018-12-28 15:30:00,28.29,28.31,28.14,28.25,1768259.0,25.3527,25.3706,25.2182,25.3168,1768259.0
2018-12-31 09:30:00,28.38,28.5,28.18,28.24,466880.0,25.4333,25.5408,25.2541,25.3078,466880.0
2018-12-31 10:00:00,28.24,28.29,28.07,28.21,609955.0,25.3078,25.3527,25.1555,25.281,609955.0
2018-12-31 10:30:00,28.21,28.22,28.02,28.05,409378.0,25.281,25.2899,25.1107,25.1376,409378.0
2018-12-31 11:00:00,28.04,28.11,27.94,28.06,534215.0,25.1286,25.1913,25.039,25.1465,534215.0
2018-12-31 11:30:00,28.05,28.06,27.89,28.03,349333.0,25.1376,25.1465,24.9942,25.1196,349333.0
2018-12-31 12:00:00,28.03,28.04,27.94,28.01,401190.0,25.1196,25.1286,25.039,25.1017,401190.0
2018-12-31 12:30:00,28.01,28.1,28.0,28.04,239524.0,25.1017,25.1824,25.0928,25.1286,239524.0
2018-12-31 13:00:00,28.04,28.1,27.99,28.1,274168.0,25.1286,25.1824,25.0838,25.1824,274168.0
2018-12-31 13:30:00,28.11,28.12,27.98,27.98,177754.0,25.1913,25.2003,25.0748,25.0748,177754.0
2018-12-31 14:00:00,27.98,28.11,27.92,27.93,303826.0,25.0748,25.1913,25.0211,25.03,303826.0
2018-12-31 14:30:00,27.93,28.06,27.92,27.98,285427.0,25.03,25.1465,25.0211,25.0748,285427.0
2018-12-31 15:00:00,27.98,28.06,27.92,28.04,355523.0,25.0748,25.1465,25.0211,25.1286,355523.0
2018-12-31 15:30:00,28.04,28.11,27.92,28.09,1450950.0,25.1286,25.1913,25.0211,25.1734,1450950.0
2019-01-02 09:30:00,27.65,28.29,27.56,28.29,841119.0,24.7791,25.3527,24.6984,25.3527,841119.0
2019-01-02 10:00:00,28.29,28.49,28.15,28.38,558697.0,25.3527,25.5319,25.2272,25.4333,558697.0
2019-01-02 10:30:00,28.38,28.57,28.34,28.54,357654.0,25.4333,25.6036,25.3975,25.5767,357654.0
2019-01-02 11:00:00,28.55,28.72,28.49,28.59,385833.0,25.5857,25.738,25.5319,25.6215,385833.0
2019-01-02 11:30:00,28.6,28.68,28.55,28.56,307663.0,25.6305,25.7022,25.5857,25.5946,307663.0
2019-01-02 12:00:00,28.56,28.62,28.53,28.6,377955.0,25.5946,25.6484,25.5677,25.6305,377955.0
2019-01-02 12:30:00,28.61,28.79,28.59,28.78,469169.0,25.6394,25.8007,25.6215,25.7918,469169.0
2019-01-02 13:00:00,28.77,28.9,28.76,28.85,413653.0,25.7828,25.8993,25.7739,25.8545,413653.0
2019-01-02 13:30:00,28.86,28.94,28.82,28.93,415749.0,25.8635,25.9352,25.8276,25.9262,415749.0
2019-01-02 14:00:00,28.93,28.93,28.82,28.86,684147.0,25.9262,25.9262,25.8276,25.8635,684147.0
2019-01-02 14:30:00,28.86,28.96,28.83,28.85,372347.0,25.8635,25.9531,25.8366,25.8545,372347.0
2019-01-02 15:00:00,28.85,28.9,28.77,28.84,868738.0,25.8545,25.8993,25.7828,25.8455,868738.0
2019-01-02 15:30:00,28.84,28.88,28.72,28.86,1806637.0,25.8455,25.8814,25.738,25.8635,1806637.0
2019-01-03 09:30:00,28.63,28.72,28.47,28.53,536252.0,25.6573,25.738,25.514,25.5677,536252.0
2019-01-03 10:00:00,28.52,28.55,28.3,28.52,761574.0,25.5588,25.5857,25.3616,25.5588,761574.0
2019-01-03 10:30:00,28.51,28.59,28.37,28.59,837811.0,25.5498,25.6215,25.4243,25.6215,837811.0
2019-01-03 11:00:00,28.59,28.69,28.52,28.58,342007.0,25.6215,25.7111,25.5588,25.6125,342007.0
2019-01-03 11:30:00,28.58,28.82,28.55,28.78,526104.0,25.6125,25.8276,25.5857,25.7918,526104.0
2019-01-03 12:00:00,28.77,28.8,28.65,28.68,323335.0,25.7828,25.8097,25.6753,25.7022,323335.0
2019-01-03 12:30:00,28.68,28.75,28.61,28.74,354194.0,25.7022,25.7649,25.6394,25.7559,354194.0
2019-01-03 13:00:00,28.73,28.74,28.53,28.6,605685.0,25.747,25.7559,25.5677,25.6305,605685.0
2019-01-03 13:30:00,28.59,28.67,28.45,28.47,500939.0,25.6215,25.6932,25.496,25.514,500939.0
2019-01-03 14:00:00,28.46,28.53,28.41,28.53,366034.0,25.505,25.5677,25.4602,25.5677,366034.0
2019-01-03 14:30:00,28.53,28.57,28.31,28.34,597029.0,25.5677,25.6036,25.3706,25.3975,597029.0
2019-01-03 15:00:00,28.35,28.44,28.33,28.41,667840.0,25.4064,25.4871,25.3885,25.4602,667840.0
2019-01-03 15:30:00,28.41,28.49,28.27,28.32,2396305.0,25.4602,25.5319,25.3347,25.3795,2396305.0
2019-01-04 09:30:00,28.6,28.74,28.33,28.53,1188278.0,25.6305,25.7559,25.3885,25.5677,1188278.0
2019-01-04 10:00:00,28.53,28.62,28.33,28.57,1103827.0,25.5677,25.6484,25.3885,25.6036,1103827.0
2019-01-04 10:30:00,28.58,28.73,28.56,28.71,746411.0,25.6125,25.747,25.5946,25.729,746411.0
2019-01-04 11:00:00,28.71,28.9,28.69,28.76,737606.0,25.729,25.8993,25.7111,25.7739,737606.0
2019-01-04 11:30:00,28.76,28.81,28.69,28.79,677253.0,25.7739,25.8187,25.7111,25.8007,677253.0
2019-01-04 12:00:00,28.79,28.93,28.77,28.91,576479.0,25.8007,25.9262,25.7828,25.9083,576479.0
2019-01-04 12:30:00,28.91,28.96,28.89,28.89,552394.0,25.9083,25.9531,25.8904,25.8904,552394.0
2019-01-04 13:00:00,28.9,29.01,28.9,29.0,337742.0,25.8993,25.9979,25.8993,25.9889,337742.0
2019-01-04 13:30:00,29.0,29.08,28.96,28.98,734248.0,25.9889,26.0606,25.9531,25.971,734248.0
2019-01-04 14:00:00,28.99,29.07,28.95,29.03,468218.0,25.98,26.0517,25.9441,26.0158,468218.0
2019-01-04 14:30:00,29.04,29.05,28.89,28.9,884486.0,26.0248,26.0337,25.8904,25.8993,884486.0
2019-01-04 15:00:00,28.89,29.0,28.86,28.88,1223075.0,25.8904,25.9889,25.8635,25.8814,1223075.0
2019-01-04 15:30:00,28.87,28.99,28.84,28.97,2566964.0,25.8724,25.98,25.8455,25.962,2566964.0
2019-01-07 09:30:00,28.96,29.2,28.93,29.06,1001293.0,25.9531,26.1682,25.9262,26.0427,1001293.0
2019-01-07 10:00:00,29.06,29.27,28.99,29.24,664812.0,26.0427,26.2309,25.98,26.204,664812.0
2019-01-07 10:30:00,29.24,29.36,29.17,29.34,1309477.0,26.204,26.3116,26.1413,26.2936,1309477.0
2019-01-07 11:00:00,29.33,29.53,29.32,29.4,651221.0,26.2847,26.4639,26.2757,26.3474,651221.0
2019-01-07 11:30:00,29.4,29.59,29.39,29.55,803649.0,26.3474,26.5177,26.3384,26.4818,803649.0
2019-01-07 12:00:00,29.55,29.59,29.47,29.53,614588.0,26.4818,26.5177,26.4101,26.4639,614588.0
2019-01-07 12:30:00,29.53,29.65,29.52,29.55,399458.0,26.4639,26.5714,26.4549,26.4818,399458.0
2019-01-07 13:00:00,29.55,29.6,29.5,29.53,333305.0,26.4818,26.5266,26.437,26.4639,333305.0
2019-01-07 13:30:00,29.52,29.58,29.31,29.35,1807464.0,26.4549,26.5087,26.2667,26.3026,1807464.0
2019-01-07 14:00:00,29.34,29.49,29.34,29.43,680471.0,26.2936,26.4281,26.2936,26.3743,680471.0
2019-01-07 14:30:00,29.42,29.45,29.36,29.43,611710.0,26.3653,26.3922,26.3116,26.3743,611710.0
2019-01-07 15:00:00,29.43,29.54,29.42,29.48,670178.0,26.3743,26.4729,26.3653,26.4191,670178.0
2019-01-07 15:30:00,29.49,29.51,29.44,29.47,1813358.0,26.4281,26.446,26.3832,26.4101,1813358.0
2019-01-08 09:30:00,29.74,29.88,29.66,29.77,875474.0,26.6521,26.7776,26.5804,26.679,875474.0
2019-01-08 10:00:00,29.77,29.81,29.64,29.7,327904.0,26.679,26.7148,26.5625,26.6163,327904.0
2019-01-08 10:30:00,29.71,29.71,29.39,29.47,531621.0,26.6252,26.6252,26.3384,26.4101,531621.0
2019-01-08 11:00:00,29.46,29.65,29.46,29.64,532233.0,26.4012,26.5714,26.4012,26.5625,532233.0
2019-01-08 11:30:00,29.64,29.77,29.58,29.75,938617.0,26.5625,26.679,26.5087,26.6611,938617.0
2019-01-08 12:00:00,29.75,29.78,29.7,29.72,372127.0,26.6611,26.6879,26.6163,26.6342,372127.0
2019-01-08 12:30:00,29.71,29.77,29.67,29.71,272440.0,26.6252,26.679,26.5894,26.6252,272440.0
2019-01-08 13:00:00,29.71,29.82,29.69,29.81,235547.0,26.6252,26.7238,26.6073,26.7148,235547.0
2019-01-08 13:30:00,29.82,29.95,29.8,29.92,196662.0,26.7238,26.8403,26.7059,26.8134,196662.0
2019-01-08 14:00:00,29.92,30.02,29.9,29.99,385689.0,26.8134,26.903,26.7955,26.8761,385689.0
2019-01-08 14:30:00,29.99,30.03,29.96,30.01,316798.0,26.8761,26.912,26.8493,26.8941,316798.0
2019-01-08 15:00:00,30.0,30.06,29.97,30.05,515331.0,26.8851,26.9389,26.8582,26.9299,515331.0
2019-01-08 15:30:00,30.05,30.08,29.98,30.0,1195442.0,26.9299,26.9568,26.8672,26.8851,1195442.0
2019-01-09 09:30:00,29.99,30.4,29.95,30.23,777947.0,26.8761,27.2436,26.8403,27.0912,777947.0
2019-01-09 10:00:00,30.23,30.28,30.16,30.21,664595.0,27.0912,27.136,27.0285,27.0733,664595.0
2019-01-09 10:30:00,30.21,30.21,29.76,29.77,1332565.0,27.0733,27.0733,26.67,26.679,1332565.0
2019-01-09 11:00:00,29.77,30.01,29.74,30.0,678410.0,26.679,26.8941,26.6521,26.8851,678410.0
2019-01-09 11:30:00,30.0,30.16,29.99,30.08,663215.0,26.8851,27.0285,26.8761,26.9568,663215.0
2019-01-09 12:00:00,30.08,30.12,30.05,30.12,271945.0,26.9568,26.9926,26.9299,26.9926,271945.0
2019-01-09 12:30:00,30.12,30.21,30.1,30.18,267036.0,26.9926,27.0733,26.9747,27.0464,267036.0
2019-01-09 13:00:00,30.18,30.26,30.15,30.24,291158.0,27.0464,27.1181,27.0195,27.1002,291158.0
2019-01-09 13:30:00,30.24,30.31,30.23,30.29,464674.0,27.1002,27.1629,27.0912,27.145,464674.0
2019-01-09 14:00:00,30.28,30.39,30.25,30.3,510808.0,27.136,27.2346,27.1091,27.154,510808.0
2019-01-09 14:30:00,30.3,30.35,30.25,30.3,435416.0,27.154,27.1988,27.1091,27.154,435416.0
2019-01-09 15:00:00,30.3,30.32,30.25,30.29,823690.0,27.154,27.1719,27.1091,27.145,823690.0
2019-01-09 15:30:00,30.29,30.34,30.26,30.29,1359104.0,27.145,27.1898,27.1181,27.145,1359104.0
2019-01-10 09:30:00,30.11,30.21,30.01,30.08,497928.0,26.9837,27.0733,26.8941,26.9568,497928.0
2019-01-10 10:00:00,30.08,30.23,30.05,30.21,467719.0,26.9568,27.0912,26.9299,27.0733,467719.0
2019-01-10 10:30:00,30.2,30.41,30.18,30.35,540450.0,27.0643,27.2525,27.0464,27.1988,540450.0
2019-01-10 11:00:00,30.35,30.42,30.32,30.33,386246.0,27.1988,27.2615,27.1719,27.1808,386246.0
2019-01-10 11:30:00,30.34,30.44,30.33,30.42,319358.0,27.1898,27.2794,27.1808,27.2615,319358.0
2019-01-10 12:00:00,30.43,30.49,30.39,30.47,266844.0,27.2705,27.3242,27.2346,27.3063,266844.0
2019-01-10 12:30:00,30.48,30.56,30.45,30.5,272233.0,27.3153,27.387,27.2884,27.3332,272233.0
2019-01-10 13:00:00,30.49,30.51,30.31,30.37,354257.0,27.3242,27.3421,27.1629,27.2167,354257.0
2019-01-10 13:30:00,30.37,30.4,30.32,30.36,309461.0,27.2167,27.2436,27.1719,27.2077,309461.0
2019-01-10 14:00:00,30.36,30.53,30.35,30.51,231814.0,27.2077,27.3601,27.1988,27.3421,231814.0
2019-01-10 14:30:00,30.51,30.52,30.42,30.48,255437.0,27.3421,27.3511,27.2615,27.3153,255437.0
2019-01-10 15:00:00,30.47,30.55,30.47,30.52,194953.0,27.3063,27.378,27.3063,27.3511,194953.0
2019-01-10 15:30:00,30.53,30.64,30.5,30.58,1301977.0,27.3601,27.4587,27.3332,27.4049,1301977.0
2019-01-11 09:30:00,30.15,30.33,29.42,29.7,2163610.0,27.0195,27.1808,26.3653,26.6163,2163610.0
2019-01-11 10:00:00,29.71,29.85,29.66,29.78,968860.0,26.6252,26.7507,26.5804,26.6879,968860.0
2019-01-11 10:30:00,29.78,30.01,29.76,29.95,1168281.0,26.6879,26.8941,26.67,26.8403,1168281.0
2019-01-11 11:00:00,29.95,30.07,29.91,30.03,968127.0,26.8403,26.9478,26.8044,26.912,968127.0
2019-01-11 11:30:00,30.03,30.11,30.0,30.09,451183.0,26.912,26.9837,26.8851,26.9658,451183.0
2019-01-11 12:00:00,30.1,30.28,30.09,30.25,403908.0,26.9747,27.136,26.9658,27.1091,403908.0
2019-01-11 12:30:00,30.25,30.48,30.21,30.48,463676.0,27.1091,27.3153,27.0733,27.3153,463676.0
2019-01-11 13:00:00,30.47,30.51,30.42,30.46,703526.0,27.3063,27.3421,27.2615,27.2973,703526.0
2019-01-11 13:30:00,30.46,30.52,30.37,30.49,601531.0,27.2973,27.3511,27.2167,27.3242,601531.0
2019-01-11 14:00:00,30.5,30.54,30.45,30.51,434922.0,27.3332,27.369,27.2884,27.3421,434922.0
2019-01-11 14:30:00,30.5,30.52,30.41,30.41,620251.0,27.3332,27.3511,27.2525,27.2525,620251.0
2019-01-11 15:00:00,30.41,30.41,30.31,30.39,660398.0,27.2525,27.2525,27.1629,27.2346,660398.0
2019-01-11 15:30:00,30.4,30.44,30.37,30.42,1802026.0,27.2436,27.2794,27.2167,27.2615,1802026.0
2019-01-14 09:30:00,30.18,30.28,29.99,30.17,682241.0,27.0464,27.136,26.8761,27.0375,682241.0
2019-01-14 10:00:00,30.18,30.2,30.06,30.1,659234.0,27.0464,27.0643,26.9389,26.9747,659234.0
2019-01-14 10:30:00,30.1,30.18,30.02,30.11,543123.0,26.9747,27.0464,26.903,26.9837,543123.0
2019-01-14 11:00:00,30.11,30.14,30.01,30.07,364066.0,26.9837,27.0106,26.8941,26.9478,364066.0
2019-01-14 11:30:00,30.07,30.23,30.06,30.14,316299.0,26.9478,27.0912,26.9389,27.0106,316299.0
2019-01-14 12:00:00,30.14,30.26,30.13,30.17,478928.0,27.0106,27.1181,27.0016,27.0375,478928.0
2019-01-14 12:30:00,30.17,30.18,30.08,30.14,345771.0,27.0375,27.0464,26.9568,27.0106,345771.0
2019-01-14 13:00:00,30.14,30.26,30.13,30.25,222372.0,27.0106,27.1181,27.0016,27.1091,222372.0
2019-01-14 13:30:00,30.25,30.28,30.22,30.26,216993.0,27.1091,27.136,27.0823,27.1181,216993.0
2019-01-14 14:00:00,30.25,30.28,30.16,30.21,397743.0,27.1091,27.136,27.0285,27.0733,397743.0
2019-01-14 14:30:00,30.2,30.24,30.17,30.23,351472.0,27.0643,27.1002,27.0375,27.0912,351472.0
2019-01-14 15:00:00,30.22,30.24,30.2,30.21,330545.0,27.0823,27.1002,27.0643,27.0733,330545.0
2019-01-14 15:30:00,30.21,30.25,30.17,30.21,1394754.0,27.0733,27.1091,27.0375,27.0733,1394754.0
2019-01-15 09:30:00,30.3,30.55,30.27,30.51,579863.0,27.154,27.378,27.1271,27.3421,579863.0
2019-01-15 10:00:00,30.52,30.63,30.52,30.58,678179.0,27.3511,27.4497,27.3511,27.4049,678179.0
2019-01-15 10:30:00,30.58,30.65,30.55,30.61,318667.0,27.4049,27.4676,27.378,27.4318,318667.0
2019-01-15 11:00:00,30.61,30.65,30.59,30.61,208101.0,27.4318,27.4676,27.4138,27.4318,208101.0
2019-01-15 11:30:00,30.61,30.75,30.6,30.74,521013.0,27.4318,27.5572,27.4228,27.5483,521013.0
2019-01-15 12:00:00,30.73,30.74,30.69,30.71,326711.0,27.5393,27.5483,27.5035,27.5214,326711.0
2019-01-15 12:30:00,30.71,30.75,30.65,30.65,704285.0,27.5214,27.5572,27.4676,27.4676,704285.0
2019-01-15 13:00:00,30.65,30.68,30.62,30.68,218389.0,27.4676,27.4945,27.4407,27.4945,218389.0
2019-01-15 13:30:00,30.68,30.71,30.63,30.65,266700.0,27.4945,27.5214,27.4497,27.4676,266700.0
2019-01-15 14:00:00,30.65,30.71,30.51,30.52,489002.0,27.4676,27.5214,27.3421,27.3511,489002.0
2019-01-15 14:30:00,30.51,30.61,30.49,30.61,286102.0,27.3421,27.4318,27.3242,27.4318,286102.0
2019-01-15 15:00:00,30.6,30.68,30.6,30.65,315887.0,27.4228,27.4945,27.4228,27.4676,315887.0
2019-01-15 15:30:00,30.65,30.69,30.64,30.66,983658.0,27.4676,27.5035,27.4587,27.4766,983658.0
2019-01-16 09:30:00,30.66,30.7,30.32,30.6,638711.0,27.4766,27.5124,27.1719,27.4228,638711.0
2019-01-16 10:00:00,30.6,30.62,30.5,30.52,383195.0,27.4228,27.4407,27.3332,27.3511,383195.0
2019-01-16 10:30:00,30.52,30.54,30.39,30.53,254956.0,27.3511,27.369,27.2346,27.3601,254956.0
2019-01-16 11:00:00,30.54,30.55,30.34,30.45,1453227.0,27.369,27.378,27.1898,27.2884,1453227.0
2019-01-16 11:30:00,30.45,30.54,30.27,30.27,1048486.0,27.2884,27.369,27.1271,27.1271,1048486.0
2019-01-16 12:00:00,30.28,30.42,30.27,30.41,1043273.0,27.136,27.2615,27.1271,27.2525,1043273.0
2019-01-16 12:30:00,30.41,30.47,30.36,30.4,613779.0,27.2525,27.3063,27.2077,27.2436,613779.0
2019-01-16 13:00:00,30.39,30.45,30.36,30.45,246439.0,27.2346,27.2884,27.2077,27.2884,246439.0
2019-01-16 13:30:00,30.44,30.45,30.35,30.37,827540.0,27.2794,27.2884,27.1988,27.2167,827540.0
2019-01-16 14:00:00,30.38,30.44,30.35,30.37,1410653.0,27.2256,27.2794,27.1988,27.2167,1410653.0
2019-01-16 14:30:00,30.37,30.4,30.34,30.36,896170.0,27.2167,27.2436,27.1898,27.2077,896170.0
2019-01-16 15:00:00,30.37,30.37,30.29,30.33,702384.0,27.2167,27.2167,27.145,27.1808,702384.0
2019-01-16 15:30:00,30.33,30.35,30.27,30.29,1834949.0,27.1808,27.1988,27.1271,27.145,1834949.0
2019-01-17 09:30:00,30.15,30.43,30.06,30.37,790578.0,27.0195,27.2705,26.9389,27.2167,790578.0
2019-01-17 10:00:00,30.37,30.53,30.27,30.33,1423065.0,27.2167,27.3601,27.1271,27.1808,1423065.0
2019-01-17 10:30:00,30.31,30.35,30.29,30.33,371716.0,27.1629,27.1988,27.145,27.1808,371716.0
2019-01-17 11:00:00,30.33,30.44,30.31,30.39,843240.0,27.1808,27.2794,27.1629,27.2346,843240.0
2019-01-17 11:30:00,30.4,30.42,30.32,30.34,1099937.0,27.2436,27.2615,27.1719,27.1898,1099937.0
2019-01-17 12:00:00,30.34,30.39,30.31,30.34,439233.0,27.1898,27.2346,27.1629,27.1898,439233.0
2019-01-17 12:30:00,30.35,30.36,30.3,30.34,146290.0,27.1988,27.2077,27.154,27.1898,146290.0
2019-01-17 13:00:00,30.34,30.4,30.33,30.38,534564.0,27.1898,27.2436,27.1808,27.2256,534564.0
2019-01-17 13:30:00,30.38,30.47,30.38,30.46,748969.0,27.2256,27.3063,27.2256,27.2973,748969.0
2019-01-17 14:00:00,30.46,30.47,30.33,30.37,539230.0,27.2973,27.3063,27.1808,27.2167,539230.0
2019-01-17 14:30:00,30.36,30.55,30.31,30.32,1748074.0,27.2077,27.378,27.1629,27.1719,1748074.0
2019-01-17 15:00:00,30.33,30.41,30.26,30.41,616579.0,27.1808,27.2525,27.1181,27.2525,616579.0
2019-01-17 15:30:00,30.4,30.42,30.33,30.38,1773818.0,27.2436,27.2615,27.1808,27.2256,1773818.0
2019-01-18 09:30:00,30.59,30.79,30.44,30.58,1397582.0,27.4138,27.5931,27.2794,27.4049,1397582.0
2019-01-18 10:00:00,30.58,30.76,30.46,30.68,1113391.0,27.4049,27.5662,27.2973,27.4945,1113391.0
2019-01-18 10:30:00,30.68,30.71,30.59,30.65,674660.0,27.4945,27.5214,27.4138,27.4676,674660.0
2019-01-18 11:00:00,30.65,30.78,30.65,30.75,507073.0,27.4676,27.5841,27.4676,27.5572,507073.0
2019-01-18 11:30:00,30.74,30.81,30.67,30.77,666308.0,27.5483,27.611,27.4855,27.5752,666308.0
2019-01-18 12:00:00,30.77,30.92,30.76,30.86,345161.0,27.5752,27.7096,27.5662,27.6558,345161.0
2019-01-18 12:30:00,30.86,30.87,30.74,30.77,490402.0,27.6558,27.6648,27.5483,27.5752,490402.0
2019-01-18 13:00:00,30.78,30.83,30.72,30.77,642033.0,27.5841,27.6289,27.5303,27.5752,642033.0
2019-01-18 13:30:00,30.78,30.83,30.7,30.81,615743.0,27.5841,27.6289,27.5124,27.611,615743.0
2019-01-18 14:00:00,30.81,30.81,30.71,30.75,637973.0,27.611,27.611,27.5214,27.5572,637973.0
2019-01-18 14:30:00,30.74,30.81,30.69,30.79,794971.0,27.5483,27.611,27.5035,27.5931,794971.0
2019-01-18 15:00:00,30.8,30.93,30.76,30.91,1348754.0,27.602,27.7185,27.5662,27.7006,1348754.0
2019-01-18 15:30:00,30.91,31.02,30.86,31.0,2850810.0,27.7006,27.7992,27.6558,27.7813,2850810.0
2019-01-22 09:30:00,34.34,34.75,33.52,33.82,15064489.0,30.7745,31.1419,30.0396,30.3085,15064489.0
2019-01-22 10:00:00,33.81,33.81,33.44,33.52,4693268.0,30.2995,30.2995,29.9679,30.0396,4693268.0
2019-01-22 10:30:00,33.52,33.55,33.3,33.34,3129666.0,30.0396,30.0665,29.8425,29.8783,3129666.0
2019-01-22 11:00:00,33.34,33.62,33.3,33.34,3333923.0,29.8783,30.1292,29.8425,29.8783,3333923.0
2019-01-22 11:30:00,33.35,33.42,33.04,33.08,1910460.0,29.8873,29.95,29.6095,29.6453,1910460.0
2019-01-22 12:00:00,33.09,33.2,32.93,33.0,1830654.0,29.6543,29.7528,29.5109,29.5736,1830654.0
2019-01-22 12:30:00,33.0,33.01,32.83,32.84,941576.0,29.5736,29.5826,29.4213,29.4302,941576.0
2019-01-22 13:00:00,32.83,32.88,32.73,32.78,1509515.0,29.4213,29.4661,29.3316,29.3765,1509515.0
2019-01-22 13:30:00,32.78,32.91,32.73,32.9,2324208.0,29.3765,29.493,29.3316,29.484,2324208.0
2019-01-22 14:00:00,32.9,33.04,32.86,33.0,1740659.0,29.484,29.6095,29.4481,29.5736,1740659.0
2019-01-22 14:30:00,33.0,33.01,32.87,33.0,831288.0,29.5736,29.5826,29.4571,29.5736,831288.0
2019-01-22 15:00:00,33.0,33.01,32.92,32.97,1938955.0,29.5736,29.5826,29.5019,29.5467,1938955.0
2019-01-22 15:30:00,32.97,32.97,32.81,32.92,5668407.0,29.5467,29.5467,29.4033,29.5019,5668407.0
2019-01-23 09:30:00,33.4,33.53,33.25,33.33,3031111.0,29.9321,30.0486,29.7977,29.8693,3031111.0
2019-01-23 10:00:00,33.33,33.41,33.14,33.19,1255436.0,29.8693,29.941,29.6991,29.7439,1255436.0
2019-01-23 10:30:00,33.18,33.21,33.05,33.14,955995.0,29.7349,29.7618,29.6184,29.6991,955995.0
2019-01-23 11:00:00,33.14,33.25,33.07,33.15,953580.0,29.6991,29.7977,29.6363,29.708,953580.0
2019-01-23 11:30:00,33.15,33.15,32.92,32.94,664125.0,29.708,29.708,29.5019,29.5198,664125.0
2019-01-23 12:00:00,32.94,32.96,32.7,32.7,656903.0,29.5198,29.5378,29.3048,29.3048,656903.0
2019-01-23 12:30:00,32.7,32.82,32.65,32.66,1801332.0,29.3048,29.4123,29.26,29.2689,1801332.0
2019-01-23 13:00:00,32.66,32.75,32.52,32.65,966879.0,29.2689,29.3496,29.1435,29.26,966879.0
2019-01-23 13:30:00,32.65,32.74,32.62,32.66,670718.0,29.26,29.3406,29.2331,29.2689,670718.0
2019-01-23 14:00:00,32.66,32.76,32.61,32.65,832409.0,29.2689,29.3585,29.2241,29.26,832409.0
2019-01-23 14:30:00,32.65,32.65,32.5,32.53,872312.0,29.26,29.26,29.1255,29.1524,872312.0
2019-01-23 15:00:00,32.53,32.57,32.46,32.5,990942.0,29.1524,29.1883,29.0897,29.1255,990942.0
2019-01-23 15:30:00,32.51,32.64,32.49,32.62,2447576.0,29.1345,29.251,29.1166,29.2331,2447576.0
2019-01-24 09:30:00,32.7,32.78,32.33,32.57,859398.0,29.3048,29.3765,28.9732,29.1883,859398.0
2019-01-24 10:00:00,32.58,32.73,32.52,32.69,1134068.0,29.1972,29.3316,29.1435,29.2958,1134068.0
2019-01-24 10:30:00,32.7,32.7,32.54,32.6,684464.0,29.3048,29.3048,29.1614,29.2151,684464.0
2019-01-24 11:00:00,32.6,32.73,32.58,32.69,1450127.0,29.2151,29.3316,29.1972,29.2958,1450127.0
2019-01-24 11:30:00,32.69,32.81,32.63,32.81,875490.0,29.2958,29.4033,29.242,29.4033,875490.0
2019-01-24 12:00:00,32.81,32.86,32.73,32.78,837512.0,29.4033,29.4481,29.3316,29.3765,837512.0
2019-01-24 12:30:00,32.78,32.8,32.68,32.69,580962.0,29.3765,29.3944,29.2868,29.2958,580962.0
2019-01-24 13:00:00,32.7,32.71,32.59,32.6,426417.0,29.3048,29.3137,29.2062,29.2151,426417.0
2019-01-24 13:30:00,32.6,32.64,32.55,32.62,428479.0,29.2151,29.251,29.1703,29.2331,428479.0
2019-01-24 14:00:00,32.61,32.67,32.58,32.67,443575.0,29.2241,29.2779,29.1972,29.2779,443575.0
2019-01-24 14:30:00,32.66,32.68,32.58,32.61,529102.0,29.2689,29.2868,29.1972,29.2241,529102.0
2019-01-24 15:00:00,32.61,32.62,32.58,32.6,534368.0,29.2241,29.2331,29.1972,29.2151,534368.0
2019-01-24 15:30:00,32.61,32.67,32.57,32.66,1681266.0,29.2241,29.2779,29.1883,29.2689,1681266.0
2019-01-25 09:30:00,32.98,33.12,32.8,32.98,832383.0,29.5557,29.6812,29.3944,29.5557,832383.0
2019-01-25 10:00:00,32.98,33.21,32.97,33.2,1158764.0,29.5557,29.7618,29.5467,29.7528,1158764.0
2019-01-25 10:30:00,33.2,33.27,33.13,33.21,811326.0,29.7528,29.8156,29.6901,29.7618,811326.0
2019-01-25 11:00:00,33.2,33.23,33.14,33.22,482394.0,29.7528,29.7797,29.6991,29.7708,482394.0
2019-01-25 11:30:00,33.22,33.31,33.2,33.3,727125.0,29.7708,29.8514,29.7528,29.8425,727125.0
2019-01-25 12:00:00,33.3,33.33,33.24,33.33,581199.0,29.8425,29.8693,29.7887,29.8693,581199.0
2019-01-25 12:30:00,33.32,33.38,33.25,33.37,634206.0,29.8604,29.9142,29.7977,29.9052,634206.0
2019-01-25 13:00:00,33.37,33.45,33.37,33.41,661172.0,29.9052,29.9769,29.9052,29.941,661172.0
2019-01-25 13:30:00,33.41,33.43,33.37,33.4,439787.0,29.941,29.959,29.9052,29.9321,439787.0
2019-01-25 14:00:00,33.4,33.53,33.38,33.48,1677025.0,29.9321,30.0486,29.9142,30.0038,1677025.0
2019-01-25 14:30:00,33.48,33.66,33.47,33.65,1176123.0,30.0038,30.1651,29.9948,30.1561,1176123.0
2019-01-25 15:00:00,33.65,33.71,33.59,33.68,1078139.0,30.1561,30.2099,30.1024,30.183,1078139.0
2019-01-25 15:30:00,33.68,33.76,33.62,33.75,2707044.0,30.183,30.2547,30.1292,30.2457,2707044.0
2019-01-28 09:30:00,33.49,33.83,33.4,33.61,1789464.0,30.0127,30.3174,29.9321,30.1203,1789464.0
2019-01-28 10:00:00,33.61,34.02,33.54,34.0,1912811.0,30.1203,30.4877,30.0575,30.4698,1912811.0
2019-01-28 10:30:00,33.99,34.09,33.89,33.9,1425694.0,30.4608,30.5504,30.3712,30.3802,1425694.0
2019-01-28 11:00:00,33.9,34.08,33.89,34.02,1417613.0,30.3802,30.5415,30.3712,30.4877,1417613.0
2019-01-28 11:30:00,34.02,34.13,34.0,34.09,1697593.0,30.4877,30.5863,30.4698,30.5504,1697593.0
2019-01-28 12:00:00,34.09,34.17,33.95,34.15,1251801.0,30.5504,30.6221,30.425,30.6042,1251801.0
2019-01-28 12:30:00,34.15,34.16,34.05,34.05,775471.0,30.6042,30.6132,30.5146,30.5146,775471.0
2019-01-28 13:00:00,34.06,34.23,33.99,34.19,1107781.0,30.5236,30.6759,30.4608,30.6401,1107781.0
2019-01-28 13:30:00,34.19,34.21,34.11,34.13,1189782.0,30.6401,30.658,30.5684,30.5863,1189782.0
2019-01-28 14:00:00,34.14,34.17,34.0,34.04,1149630.0,30.5952,30.6221,30.4698,30.5056,1149630.0
2019-01-28 14:30:00,34.04,34.1,34.0,34.05,966756.0,30.5056,30.5594,30.4698,30.5146,966756.0
2019-01-28 15:00:00,34.05,34.08,33.99,34.0,1366784.0,30.5146,30.5415,30.4608,30.4698,1366784.0
2019-01-28 15:30:00,34.01,34.05,33.98,34.0,2737010.0,30.4787,30.5146,30.4519,30.4698,2737010.0
2019-01-29 09:30:00,34.37,34.43,33.88,34.1,2101668.0,30.8014,30.8551,30.3622,30.5594,2101668.0
2019-01-29 10:00:00,34.09,34.15,33.89,33.95,1024630.0,30.5504,30.6042,30.3712,30.425,1024630.0
2019-01-29 10:30:00,33.96,33.98,33.67,33.7,1081881.0,30.4339,30.4519,30.174,30.2009,1081881.0
2019-01-29 11:00:00,33.7,33.71,33.66,33.69,673604.0,30.2009,30.2099,30.1651,30.192,673604.0
2019-01-29 11:30:00,33.69,33.95,33.68,33.93,1017826.0,30.192,30.425,30.183,30.4071,1017826.0
2019-01-29 12:00:00,33.94,34.02,33.84,33.97,966381.0,30.416,30.4877,30.3264,30.4429,966381.0
2019-01-29 12:30:00,33.97,33.98,33.83,33.9,604375.0,30.4429,30.4519,30.3174,30.3802,604375.0
2019-01-29 13:00:00,33.89,33.91,33.84,33.84,745823.0,30.3712,30.3891,30.3264,30.3264,745823.0
2019-01-29 13:30:00,33.85,33.85,33.77,33.8,840213.0,30.3354,30.3354,30.2637,30.2905,840213.0
2019-01-29 14:00:00,33.79,33.87,33.73,33.79,1490239.0,30.2816,30.3533,30.2278,30.2816,1490239.0
2019-01-29 14:30:00,33.8,33.8,33.67,33.72,879818.0,30.2905,30.2905,30.174,30.2189,879818.0
2019-01-29 15:00:00,33.72,33.72,33.6,33.65,1138280.0,30.2189,30.2189,30.1113,30.1561,1138280.0
2019-01-29 15:30:00,33.65,33.74,33.54,33.68,2403020.0,30.1561,30.2368,30.0575,30.183,2403020.0
2019-01-30 09:30:00,33.91,34.32,33.45,33.62,4108888.0,30.3891,30.7566,29.9769,30.1292,4108888.0
2019-01-30 10:00:00,33.62,33.66,33.09,33.11,1994804.0,30.1292,30.1651,29.6543,29.6722,1994804.0
2019-01-30 10:30:00,33.12,33.21,32.88,32.93,2376255.0,29.6812,29.7618,29.4661,29.5109,2376255.0
2019-01-30 11:00:00,32.93,33.16,32.92,33.03,1361166.0,29.5109,29.717,29.5019,29.6005,1361166.0
2019-01-30 11:30:00,33.03,33.14,32.97,33.05,837177.0,29.6005,29.6991,29.5467,29.6184,837177.0
2019-01-30 12:00:00,33.05,33.34,33.05,33.27,1201996.0,29.6184,29.8783,29.6184,29.8156,1201996.0
2019-01-30 12:30:00,33.28,33.46,33.27,33.36,1096013.0,29.8245,29.9859,29.8156,29.8962,1096013.0
2019-01-30 13:00:00,33.35,33.44,33.27,33.3,529201.0,29.8873,29.9679,29.8156,29.8425,529201.0
2019-01-30 13:30:00,33.29,33.64,33.29,33.57,1852011.0,29.8335,30.1472,29.8335,30.0844,1852011.0
2019-01-30 14:00:00,33.56,33.91,33.56,33.84,2182372.0,30.0755,30.3891,30.0755,30.3264,2182372.0
2019-01-30 14:30:00,33.83,34.04,33.71,34.01,1074951.0,30.3174,30.5056,30.2099,30.4787,1074951.0
2019-01-30 15:00:00,34.0,34.1,33.97,34.08,750607.0,30.4698,30.5594,30.4429,30.5415,750607.0
2019-01-30 15:30:00,34.07,34.12,33.86,34.12,2757137.0,30.5325,30.5773,30.3443,30.5773,2757137.0
2019-01-31 09:30:00,33.74,33.99,33.55,33.59,2093695.0,30.2368,30.4608,30.0665,30.1024,2093695.0
2019-01-31 10:00:00,33.6,33.61,33.11,33.12,2200868.0,30.1113,30.1203,29.6722,29.6812,2200868.0
2019-01-31 10:30:00,33.11,33.22,32.98,33.17,1737692.0,29.6722,29.7708,29.5557,29.726,1737692.0
2019-01-31 11:00:00,33.17,33.19,32.77,32.91,2639388.0,29.726,29.7439,29.3675,29.493,2639388.0
2019-01-31 11:30:00,32.91,33.04,32.85,33.0,1131163.0,29.493,29.6095,29.4392,29.5736,1131163.0
2019-01-31 12:00:00,33.0,33.17,32.98,33.11,1808805.0,29.5736,29.726,29.5557,29.6722,1808805.0
2019-01-31 12:30:00,33.11,33.18,33.0,33.11,1121081.0,29.6722,29.7349,29.5736,29.6722,1121081.0
2019-01-31 13:00:00,33.12,33.35,33.09,33.34,1298454.0,29.6812,29.8873,29.6543,29.8783,1298454.0
2019-01-31 13:30:00,33.34,33.42,33.28,33.39,1083101.0,29.8783,29.95,29.8245,29.9231,1083101.0
2019-01-31 14:00:00,33.39,33.55,33.39,33.46,942473.0,29.9231,30.0665,29.9231,29.9859,942473.0
2019-01-31 14:30:00,33.45,33.57,33.45,33.56,646858.0,29.9769,30.0844,29.9769,30.0755,646858.0
2019-01-31 15:00:00,33.56,33.61,33.52,33.57,1775545.0,30.0755,30.1203,30.0396,30.0844,1775545.0
2019-01-31 15:30:00,33.57,33.79,33.53,33.63,2588483.0,30.0844,30.2816,30.0486,30.1382,2588483.0
2019-02-01 09:30:00,33.62,34.48,33.62,34.26,2948906.0,30.1292,30.8999,30.1292,30.7028,2948906.0
2019-02-01 10:00:00,34.26,34.33,34.11,34.31,1336813.0,30.7028,30.7655,30.5684,30.7476,1336813.0
2019-02-01 10:30:00,34.31,34.36,34.21,34.25,813498.0,30.7476,30.7924,30.658,30.6938,813498.0
2019-02-01 11:00:00,34.25,34.3,34.17,34.27,642600.0,30.6938,30.7386,30.6221,30.7117,642600.0
2019-02-01 11:30:00,34.27,34.38,34.21,34.38,1526907.0,30.7117,30.8103,30.658,30.8103,1526907.0
2019-02-01 12:00:00,34.38,34.48,34.29,34.31,868045.0,30.8103,30.8999,30.7297,30.7476,868045.0
2019-02-01 12:30:00,34.31,34.31,34.18,34.27,641227.0,30.7476,30.7476,30.6311,30.7117,641227.0
2019-02-01 13:00:00,34.27,34.39,34.24,34.27,1112342.0,30.7117,30.8193,30.6849,30.7117,1112342.0
2019-02-01 13:30:00,34.26,34.36,34.23,34.33,716971.0,30.7028,30.7924,30.6759,30.7655,716971.0
2019-02-01 14:00:00,34.33,34.33,34.22,34.32,789208.0,30.7655,30.7655,30.6669,30.7566,789208.0
2019-02-01 14:30:00,34.32,34.44,34.31,34.39,957356.0,30.7566,30.8641,30.7476,30.8193,957356.0
2019-02-01 15:00:00,34.39,34.41,34.28,34.32,978171.0,30.8193,30.8372,30.7207,30.7566,978171.0
2019-02-01 15:30:00,34.32,34.38,34.28,34.31,2628896.0,30.7566,30.8103,30.7207,30.7476,2628896.0
2019-02-04 09:30:00,34.55,34.82,34.2,34.63,3058323.0,30.9627,31.2046,30.649,31.0344,3058323.0
2019-02-04 10:00:00,34.63,34.64,34.44,34.51,1570764.0,31.0344,31.0433,30.8641,30.9268,1570764.0
2019-02-04 10:30:00,34.5,34.7,34.48,34.59,1692711.0,30.9179,31.0971,30.8999,30.9985,1692711.0
2019-02-04 11:00:00,34.6,34.65,34.53,34.54,781290.0,31.0075,31.0523,30.9448,30.9537,781290.0
2019-02-04 11:30:00,34.55,34.74,34.54,34.69,806658.0,30.9627,31.1329,30.9537,31.0881,806658.0
2019-02-04 12:00:00,34.7,34.86,34.69,34.8,1167544.0,31.0971,31.2405,31.0881,31.1867,1167544.0
2019-02-04 12:30:00,34.8,34.9,34.77,34.87,1636224.0,31.1867,31.2763,31.1598,31.2495,1636224.0
2019-02-04 13:00:00,34.87,34.9,34.8,34.89,624173.0,31.2495,31.2763,31.1867,31.2674,624173.0
2019-02-04 13:30:00,34.88,34.91,34.85,34.85,759928.0,31.2584,31.2853,31.2315,31.2315,759928.0
2019-02-04 14:00:00,34.86,34.89,34.76,34.79,572924.0,31.2405,31.2674,31.1509,31.1778,572924.0
2019-02-04 14:30:00,34.79,35.13,34.79,35.11,1964158.0,31.1778,31.4825,31.1778,31.4645,1964158.0
2019-02-04 15:00:00,35.11,35.2,35.05,35.1,1399482.0,31.4645,31.5452,31.4108,31.4556,1399482.0
2019-02-04 15:30:00,35.1,35.17,35.02,35.06,1945184.0,31.4556,31.5183,31.3839,31.4197,1945184.0
2019-02-05 09:30:00,35.27,35.53,35.14,35.17,1492470.0,31.6079,31.8409,31.4914,31.5183,1492470.0
2019-02-05 10:00:00,35.17,35.22,35.06,35.15,821882.0,31.5183,31.5631,31.4197,31.5004,821882.0
2019-02-05 10:30:00,35.15,35.39,35.14,35.37,1394420.0,31.5004,31.7155,31.4914,31.6975,1394420.0
2019-02-05 11:00:00,35.37,35.51,35.2,35.21,1208805.0,31.6975,31.823,31.5452,31.5541,1208805.0
2019-02-05 11:30:00,35.22,35.35,35.17,35.33,779077.0,31.5631,31.6796,31.5183,31.6617,779077.0
2019-02-05 12:00:00,35.33,35.4,35.28,35.32,753530.0,31.6617,31.7244,31.6169,31.6527,753530.0
2019-02-05 12:30:00,35.32,35.4,35.23,35.28,670418.0,31.6527,31.7244,31.5721,31.6169,670418.0
2019-02-05 13:00:00,35.27,35.34,35.24,35.34,498457.0,31.6079,31.6707,31.581,31.6707,498457.0
2019-02-05 13:30:00,35.34,35.34,35.27,35.31,329064.0,31.6707,31.6707,31.6079,31.6438,329064.0
2019-02-05 14:00:00,35.32,35.45,35.31,35.36,772235.0,31.6527,31.7692,31.6438,31.6886,772235.0
2019-02-05 14:30:00,35.36,35.41,35.33,35.33,433422.0,31.6886,31.7334,31.6617,31.6617,433422.0
2019-02-05 15:00:00,35.34,35.38,35.29,35.37,701390.0,31.6707,31.7065,31.6258,31.6975,701390.0
2019-02-05 15:30:00,35.37,35.41,35.29,35.33,1324572.0,31.6975,31.7334,31.6258,31.6617,1324572.0
2019-02-06 09:30:00,35.12,35.51,35.0,35.47,1304895.0,31.4735,31.823,31.366,31.7872,1304895.0
2019-02-06 10:00:00,35.47,35.47,35.24,35.3,930695.0,31.7872,31.7872,31.581,31.6348,930695.0
2019-02-06 10:30:00,35.31,35.43,35.31,35.41,613602.0,31.6438,31.7513,31.6438,31.7334,613602.0
2019-02-06 11:00:00,35.41,35.42,35.28,35.32,398472.0,31.7334,31.7423,31.6169,31.6527,398472.0
2019-02-06 11:30:00,35.32,35.44,35.31,35.39,630596.0,31.6527,31.7603,31.6438,31.7155,630596.0
2019-02-06 12:00:00,35.39,35.53,35.38,35.51,793605.0,31.7155,31.8409,31.7065,31.823,793605.0
2019-02-06 12:30:00,35.51,35.62,35.5,35.54,562275.0,31.823,31.9216,31.814,31.8499,562275.0
2019-02-06 13:00:00,35.53,35.59,35.5,35.56,264305.0,31.8409,31.8947,31.814,31.8678,264305.0
2019-02-06 13:30:00,35.56,35.67,35.55,35.63,440134.0,31.8678,31.9664,31.8588,31.9305,440134.0
2019-02-06 14:00:00,35.63,35.67,35.56,35.66,404075.0,31.9305,31.9664,31.8678,31.9574,404075.0
2019-02-06 14:30:00,35.65,35.71,35.63,35.7,411220.0,31.9485,32.0022,31.9305,31.9933,411220.0
2019-02-06 15:00:00,35.69,35.7,35.61,35.61,558466.0,31.9843,31.9933,31.9126,31.9126,558466.0
2019-02-06 15:30:00,35.62,35.63,35.46,35.48,1748633.0,31.9216,31.9305,31.7782,31.7961,1748633.0
2019-02-07 09:30:00,35.22,35.28,34.98,35.14,872277.0,31.5631,31.6169,31.348,31.4914,872277.0
2019-02-07 10:00:00,35.15,35.3,35.04,35.29,562152.0,31.5004,31.6348,31.4018,31.6258,562152.0
2019-02-07 10:30:00,35.29,35.39,35.2,35.21,599555.0,31.6258,31.7155,31.5452,31.5541,599555.0
2019-02-07 11:00:00,35.21,35.23,34.95,34.98,622532.0,31.5541,31.5721,31.3211,31.348,622532.0
2019-02-07 11:30:00,34.97,35.01,34.84,34.9,606273.0,31.3391,31.3749,31.2226,31.2763,606273.0
2019-02-07 12:00:00,34.88,34.99,34.82,34.96,544599.0,31.2584,31.357,31.2046,31.3301,544599.0
2019-02-07 12:30:00,34.96,35.0,34.88,34.9,311343.0,31.3301,31.366,31.2584,31.2763,311343.0
2019-02-07 13:00:00,34.89,35.11,34.88,35.05,460543.0,31.2674,31.4645,31.2584,31.4108,460543.0
2019-02-07 13:30:00,35.05,35.15,35.03,35.13,300413.0,31.4108,31.5004,31.3928,31.4825,300413.0
2019-02-07 14:00:00,35.13,35.18,35.07,35.18,403880.0,31.4825,31.5273,31.4287,31.5273,403880.0
2019-02-07 14:30:00,35.18,35.2,35.13,35.2,399041.0,31.5273,31.5452,31.4825,31.5452,399041.0
2019-02-07 15:00:00,35.2,35.23,35.12,35.19,848099.0,31.5452,31.5721,31.4735,31.5362,848099.0
2019-02-07 15:30:00,35.19,35.25,35.15,35.25,1313046.0,31.5362,31.59,31.5004,31.59,1313046.0
2019-02-08 09:30:00,34.97,35.19,34.9,35.02,759740.0,31.3391,31.5362,31.2763,31.3839,759740.0
2019-02-08 10:00:00,35.01,35.08,34.93,35.01,679633.0,31.3749,31.4376,31.3032,31.3749,679633.0
2019-02-08 10:30:00,35.02,35.17,35.01,35.09,461033.0,31.3839,31.5183,31.3749,31.4466,461033.0
2019-02-08 11:00:00,35.09,35.17,35.02,35.13,492979.0,31.4466,31.5183,31.3839,31.4825,492979.0
2019-02-08 11:30:00,35.14,35.14,35.0,35.05,562707.0,31.4914,31.4914,31.366,31.4108,562707.0
2019-02-08 12:00:00,35.05,35.08,34.98,35.05,330415.0,31.4108,31.4376,31.348,31.4108,330415.0
2019-02-08 12:30:00,35.05,35.11,35.04,35.09,394418.0,31.4108,31.4645,31.4018,31.4466,394418.0
2019-02-08 13:00:00,35.1,35.27,35.1,35.18,572690.0,31.4556,31.6079,31.4556,31.5273,572690.0
2019-02-08 13:30:00,35.19,35.3,35.18,35.28,431067.0,31.5362,31.6348,31.5273,31.6169,431067.0
2019-02-08 14:00:00,35.28,35.31,35.25,35.29,470777.0,31.6169,31.6438,31.59,31.6258,470777.0
2019-02-08 14:30:00,35.28,35.32,35.26,35.27,348776.0,31.6169,31.6527,31.599,31.6079,348776.0
2019-02-08 15:00:00,35.27,35.28,35.21,35.24,476157.0,31.6079,31.6169,31.5541,31.581,476157.0
2019-02-08 15:30:00,35.24,35.27,35.17,35.27,1203058.0,31.581,31.6079,31.5183,31.6079,1203058.0
2019-02-11 09:30:00,35.48,35.64,35.32,35.63,895440.0,31.7961,31.9395,31.6527,31.9305,895440.0
2019-02-11 10:00:00,35.63,35.8,35.62,35.69,581377.0,31.9305,32.0829,31.9216,31.9843,581377.0
2019-02-11 10:30:00,35.69,35.85,35.64,35.8,500568.0,31.9843,32.1277,31.9395,32.0829,500568.0
2019-02-11 11:00:00,35.81,35.85,35.71,35.8,394208.0,32.0919,32.1277,32.0022,32.0829,394208.0
2019-02-11 11:30:00,35.79,35.8,35.67,35.76,510936.0,32.0739,32.0829,31.9664,32.047,510936.0
2019-02-11 12:00:00,35.77,35.81,35.75,35.8,296805.0,32.056,32.0919,32.0381,32.0829,296805.0
2019-02-11 12:30:00,35.8,35.86,35.75,35.86,595668.0,32.0829,32.1367,32.0381,32.1367,595668.0
2019-02-11 13:00:00,35.86,35.9,35.76,35.77,422592.0,32.1367,32.1725,32.047,32.056,422592.0
2019-02-11 13:30:00,35.78,35.83,35.74,35.77,349446.0,32.065,32.1098,32.0291,32.056,349446.0
2019-02-11 14:00:00,35.77,35.77,35.72,35.76,312871.0,32.056,32.056,32.0112,32.047,312871.0
2019-02-11 14:30:00,35.76,35.77,35.61,35.65,431252.0,32.047,32.056,31.9126,31.9485,431252.0
2019-02-11 15:00:00,35.65,35.73,35.64,35.68,282292.0,31.9485,32.0202,31.9395,31.9753,282292.0
2019-02-11 15:30:00,35.68,35.7,35.54,35.59,1136451.0,31.9753,31.9933,31.8499,31.8947,1136451.0
2019-02-12 09:30:00,35.59,35.67,35.21,35.64,2691439.0,31.8947,31.9664,31.5541,31.9395,2691439.0
2019-02-12 10:00:00,35.64,36.0,35.56,35.89,1140388.0,31.9395,32.2621,31.8678,32.1635,1140388.0
2019-02-12 10:30:00,35.89,35.92,35.73,35.91,822742.0,32.1635,32.1904,32.0202,32.1815,822742.0
2019-02-12 11:00:00,35.91,36.05,35.9,36.02,832934.0,32.1815,32.3069,32.1725,32.28,832934.0
2019-02-12 11:30:00,36.02,36.19,35.99,36.12,749761.0,32.28,32.4324,32.2532,32.3697,749761.0
2019-02-12 12:00:00,36.12,36.15,36.07,36.1,426360.0,32.3697,32.3965,32.3249,32.3517,426360.0
2019-02-12 12:30:00,36.1,36.12,36.07,36.09,396252.0,32.3517,32.3697,32.3249,32.3428,396252.0
2019-02-12 13:00:00,36.09,36.13,36.05,36.1,393647.0,32.3428,32.3786,32.3069,32.3517,393647.0
2019-02-12 13:30:00,36.1,36.11,36.07,36.1,355705.0,32.3517,32.3607,32.3249,32.3517,355705.0
2019-02-12 14:00:00,36.1,36.26,36.08,36.23,420898.0,32.3517,32.4951,32.3338,32.4682,420898.0
2019-02-12 14:30:00,36.23,36.26,36.2,36.22,405166.0,32.4682,32.4951,32.4414,32.4593,405166.0
2019-02-12 15:00:00,36.22,36.26,36.2,36.25,485313.0,32.4593,32.4951,32.4414,32.4862,485313.0
2019-02-12 15:30:00,36.24,36.27,36.16,36.19,1188198.0,32.4772,32.5041,32.4055,32.4324,1188198.0
2019-02-13 09:30:00,36.21,36.54,36.19,36.37,898018.0,32.4503,32.7461,32.4324,32.5937,898018.0
2019-02-13 10:00:00,36.36,36.43,36.2,36.3,670277.0,32.5847,32.6475,32.4414,32.531,670277.0
2019-02-13 10:30:00,36.3,36.34,36.22,36.3,525047.0,32.531,32.5668,32.4593,32.531,525047.0
2019-02-13 11:00:00,36.3,36.32,36.19,36.2,287005.0,32.531,32.5489,32.4324,32.4414,287005.0
2019-02-13 11:30:00,36.2,36.26,36.16,36.25,317250.0,32.4414,32.4951,32.4055,32.4862,317250.0
2019-02-13 12:00:00,36.25,36.26,36.22,36.24,237507.0,32.4862,32.4951,32.4593,32.4772,237507.0
2019-02-13 12:30:00,36.25,36.46,36.23,36.38,666991.0,32.4862,32.6744,32.4682,32.6027,666991.0
2019-02-13 13:00:00,36.37,36.43,36.35,36.41,232835.0,32.5937,32.6475,32.5758,32.6296,232835.0
2019-02-13 13:30:00,36.41,36.44,36.37,36.44,237085.0,32.6296,32.6564,32.5937,32.6564,237085.0
2019-02-13 14:00:00,36.44,36.47,36.41,36.45,244220.0,32.6564,32.6833,32.6296,32.6654,244220.0
2019-02-13 14:30:00,36.45,36.45,36.36,36.41,414230.0,32.6654,32.6654,32.5847,32.6296,414230.0
2019-02-13 15:00:00,36.42,36.44,36.37,36.44,340236.0,32.6385,32.6564,32.5937,32.6564,340236.0
2019-02-13 15:30:00,36.44,36.46,36.25,36.27,1089100.0,32.6564,32.6744,32.4862,32.5041,1089100.0
2019-02-14 09:30:00,36.1,36.41,35.98,36.39,958006.0,32.3517,32.6296,32.2442,32.6116,958006.0
2019-02-14 10:00:00,36.39,36.48,36.35,36.42,627954.0,32.6116,32.6923,32.5758,32.6385,627954.0
2019-02-14 10:30:00,36.42,36.49,36.32,36.36,605155.0,32.6385,32.7012,32.5489,32.5847,605155.0
2019-02-14 11:00:00,36.36,36.42,36.29,36.37,391063.0,32.5847,32.6385,32.522,32.5937,391063.0
2019-02-14 11:30:00,36.37,36.45,36.32,36.41,292452.0,32.5937,32.6654,32.5489,32.6296,292452.0
2019-02-14 12:00:00,36.42,36.48,36.39,36.45,332695.0,32.6385,32.6923,32.6116,32.6654,332695.0
2019-02-14 12:30:00,36.46,36.52,36.42,36.51,512379.0,32.6744,32.7281,32.6385,32.7192,512379.0
2019-02-14 13:00:00,36.51,36.54,36.49,36.54,258731.0,32.7192,32.7461,32.7012,32.7461,258731.0
2019-02-14 13:30:00,36.54,36.56,36.42,36.45,252266.0,32.7461,32.764,32.6385,32.6654,252266.0
2019-02-14 14:00:00,36.45,36.49,36.38,36.45,298680.0,32.6654,32.7012,32.6027,32.6654,298680.0
2019-02-14 14:30:00,36.45,36.48,36.38,36.42,338794.0,32.6654,32.6923,32.6027,32.6385,338794.0
2019-02-14 15:00:00,36.42,36.5,36.37,36.39,427058.0,32.6385,32.7102,32.5937,32.6116,427058.0
2019-02-14 15:30:00,36.39,36.41,36.29,36.31,872867.0,32.6116,32.6296,32.522,32.5399,872867.0
2019-02-15 09:30:00,36.45,36.61,36.45,36.55,1111856.0,32.6654,32.8088,32.6654,32.755,1111856.0
2019-02-15 10:00:00,36.55,36.58,36.46,36.5,505181.0,32.755,32.7819,32.6744,32.7102,505181.0
2019-02-15 10:30:00,36.51,36.55,36.42,36.52,565919.0,32.7192,32.755,32.6385,32.7281,565919.0
2019-02-15 11:00:00,36.53,36.58,36.46,36.54,494869.0,32.7371,32.7819,32.6744,32.7461,494869.0
2019-02-15 11:30:00,36.53,36.6,36.53,36.55,432700.0,32.7371,32.7998,32.7371,32.755,432700.0
2019-02-15 12:00:00,36.55,36.62,36.51,36.6,385441.0,32.755,32.8177,32.7192,32.7998,385441.0
2019-02-15 12:30:00,36.61,36.66,36.6,36.65,458772.0,32.8088,32.8536,32.7998,32.8446,458772.0
2019-02-15 13:00:00,36.65,36.66,36.61,36.64,364516.0,32.8446,32.8536,32.8088,32.8357,364516.0
2019-02-15 13:30:00,36.64,36.79,36.62,36.77,406898.0,32.8357,32.9701,32.8177,32.9522,406898.0
2019-02-15 14:00:00,36.77,36.83,36.73,36.76,913274.0,32.9522,33.0059,32.9163,32.9432,913274.0
2019-02-15 14:30:00,36.75,36.76,36.73,36.75,351835.0,32.9343,32.9432,32.9163,32.9343,351835.0
2019-02-15 15:00:00,36.75,36.79,36.62,36.65,734071.0,32.9343,32.9701,32.8177,32.8446,734071.0
2019-02-15 15:30:00,36.65,36.65,36.53,36.59,1792421.0,32.8446,32.8446,32.7371,32.7909,1792421.0
2019-02-19 09:30:00,36.55,37.02,36.46,36.93,1454230.0,32.755,33.1762,32.6744,33.0956,1454230.0
2019-02-19 10:00:00,36.93,36.94,36.87,36.9,392007.0,33.0956,33.1045,33.0418,33.0687,392007.0
2019-02-19 10:30:00,36.9,36.91,36.76,36.76,518041.0,33.0687,33.0776,32.9432,32.9432,518041.0
2019-02-19 11:00:00,36.77,36.86,36.76,36.84,483446.0,32.9522,33.0328,32.9432,33.0149,483446.0
2019-02-19 11:30:00,36.84,36.91,36.81,36.85,629221.0,33.0149,33.0776,32.988,33.0239,629221.0
2019-02-19 12:00:00,36.85,36.87,36.83,36.86,977401.0,33.0239,33.0418,33.0059,33.0328,977401.0
2019-02-19 12:30:00,36.87,36.87,36.83,36.84,310103.0,33.0418,33.0418,33.0059,33.0149,310103.0
2019-02-19 13:00:00,36.84,36.92,36.83,36.9,348580.0,33.0149,33.0866,33.0059,33.0687,348580.0
2019-02-19 13:30:00,36.9,36.96,36.86,36.92,579101.0,33.0687,33.1224,33.0328,33.0866,579101.0
2019-02-19 14:00:00,36.93,36.95,36.91,36.94,407250.0,33.0956,33.1135,33.0776,33.1045,407250.0
2019-02-19 14:30:00,36.94,36.99,36.93,36.98,400861.0,33.1045,33.1493,33.0956,33.1404,400861.0
2019-02-19 15:00:00,36.98,37.07,36.97,37.05,1023127.0,33.1404,33.221,33.1314,33.2031,1023127.0
2019-02-19 15:30:00,37.05,37.13,37.03,37.05,1702008.0,33.2031,33.2748,33.1852,33.2031,1702008.0
2019-02-20 09:30:00,37.02,37.25,36.94,37.18,1314315.0,33.1762,33.3823,33.1045,33.3196,1314315.0
2019-02-20 10:00:00,37.19,37.22,37.1,37.12,565611.0,33.3286,33.3555,33.2479,33.2658,565611.0
2019-02-20 10:30:00,37.12,37.18,37.11,37.13,575324.0,33.2658,33.3196,33.2569,33.2748,575324.0
2019-02-20 11:00:00,37.13,37.19,37.1,37.12,570411.0,33.2748,33.3286,33.2479,33.2658,570411.0
2019-02-20 11:30:00,37.12,37.15,37.1,37.11,417478.0,33.2658,33.2927,33.2479,33.2569,417478.0
2019-02-20 12:00:00,37.12,37.12,36.91,36.91,645999.0,33.2658,33.2658,33.0776,33.0776,645999.0
2019-02-20 12:30:00,36.91,36.93,36.79,36.84,554875.0,33.0776,33.0956,32.9701,33.0149,554875.0
2019-02-20 13:00:00,36.84,37.0,36.79,36.99,734680.0,33.0149,33.1583,32.9701,33.1493,734680.0
2019-02-20 13:30:00,36.99,37.02,36.86,36.88,494152.0,33.1493,33.1762,33.0328,33.0508,494152.0
2019-02-20 14:00:00,36.88,36.96,36.72,36.77,602325.0,33.0508,33.1224,32.9074,32.9522,602325.0
2019-02-20 14:30:00,36.77,36.86,36.72,36.77,591159.0,32.9522,33.0328,32.9074,32.9522,591159.0
2019-02-20 15:00:00,36.77,36.81,36.72,36.78,763370.0,32.9522,32.988,32.9074,32.9611,763370.0
2019-02-20 15:30:00,36.78,36.82,36.68,36.74,1704168.0,32.9611,32.997,32.8715,32.9253,1704168.0
2019-02-21 09:30:00,36.63,36.91,36.53,36.58,628857.0,32.8267,33.0776,32.7371,32.7819,628857.0
2019-02-21 10:00:00,36.58,36.71,36.5,36.59,479462.0,32.7819,32.8984,32.7102,32.7909,479462.0
2019-02-21 10:30:00,36.59,36.71,36.59,36.64,308290.0,32.7909,32.8984,32.7909,32.8357,308290.0
2019-02-21 11:00:00,36.64,36.82,36.61,36.79,330027.0,32.8357,32.997,32.8088,32.9701,330027.0
2019-02-21 11:30:00,36.79,36.9,36.77,36.87,360738.0,32.9701,33.0687,32.9522,33.0418,360738.0
2019-02-21 12:00:00,36.88,37.07,36.86,37.05,472324.0,33.0508,33.221,33.0328,33.2031,472324.0
2019-02-21 12:30:00,37.05,37.13,37.05,37.11,332853.0,33.2031,33.2748,33.2031,33.2569,332853.0
2019-02-21 13:00:00,37.1,37.12,37.03,37.05,298246.0,33.2479,33.2658,33.1852,33.2031,298246.0
2019-02-21 13:30:00,37.05,37.06,37.01,37.02,173103.0,33.2031,33.2121,33.1673,33.1762,173103.0
2019-02-21 14:00:00,37.02,37.04,36.79,36.82,278516.0,33.1762,33.1941,32.9701,32.997,278516.0
2019-02-21 14:30:00,36.83,36.87,36.65,36.67,320048.0,33.0059,33.0418,32.8446,32.8626,320048.0
2019-02-21 15:00:00,36.68,36.81,36.66,36.79,382430.0,32.8715,32.988,32.8536,32.9701,382430.0
2019-02-21 15:30:00,36.79,37.0,36.72,37.0,1386240.0,32.9701,33.1583,32.9074,33.1583,1386240.0
2019-02-22 09:30:00,36.99,37.29,36.97,37.17,760305.0,33.1493,33.4182,33.1314,33.3106,760305.0
2019-02-22 10:00:00,37.17,37.24,37.12,37.16,388660.0,33.3106,33.3734,33.2658,33.3017,388660.0
2019-02-22 10:30:00,37.16,37.24,37.15,37.23,383538.0,33.3017,33.3734,33.2927,33.3644,383538.0
2019-02-22 11:00:00,37.23,37.35,37.16,37.34,350984.0,33.3644,33.472,33.3017,33.463,350984.0
2019-02-22 11:30:00,37.34,37.39,37.28,37.38,284291.0,33.463,33.5078,33.4092,33.4988,284291.0
2019-02-22 12:00:00,37.38,37.42,37.3,37.36,331870.0,33.4988,33.5347,33.4271,33.4809,331870.0
2019-02-22 12:30:00,37.37,37.46,37.36,37.45,310090.0,33.4899,33.5705,33.4809,33.5616,310090.0
2019-02-22 13:00:00,37.45,37.45,37.32,37.39,368307.0,33.5616,33.5616,33.4451,33.5078,368307.0
2019-02-22 13:30:00,37.39,37.41,37.36,37.39,227801.0,33.5078,33.5257,33.4809,33.5078,227801.0
2019-02-22 14:00:00,37.4,37.45,37.38,37.45,294994.0,33.5168,33.5616,33.4988,33.5616,294994.0
2019-02-22 14:30:00,37.45,37.46,37.29,37.32,519280.0,33.5616,33.5705,33.4182,33.4451,519280.0
2019-02-22 15:00:00,37.32,37.41,37.29,37.4,435115.0,33.4451,33.5257,33.4182,33.5168,435115.0
2019-02-22 15:30:00,37.4,37.5,37.37,37.49,1105325.0,33.5168,33.6064,33.4899,33.5974,1105325.0
2019-02-25 09:30:00,37.77,37.89,37.62,37.79,925391.0,33.8483,33.9559,33.7139,33.8663,925391.0
2019-02-25 10:00:00,37.79,37.81,37.62,37.64,491178.0,33.8663,33.8842,33.7139,33.7318,491178.0
2019-02-25 10:30:00,37.64,37.84,37.62,37.81,433586.0,33.7318,33.9111,33.7139,33.8842,433586.0
2019-02-25 11:00:00,37.81,37.84,37.69,37.71,450901.0,33.8842,33.9111,33.7767,33.7946,450901.0
2019-02-25 11:30:00,37.71,37.76,37.67,37.71,396993.0,33.7946,33.8394,33.7587,33.7946,396993.0
2019-02-25 12:00:00,37.71,37.72,37.53,37.53,305554.0,33.7946,33.8035,33.6333,33.6333,305554.0
2019-02-25 12:30:00,37.53,37.57,37.46,37.49,339164.0,33.6333,33.6691,33.5705,33.5974,339164.0
2019-02-25 13:00:00,37.49,37.56,37.49,37.54,227331.0,33.5974,33.6601,33.5974,33.6422,227331.0
2019-02-25 13:30:00,37.53,37.56,37.51,37.55,201883.0,33.6333,33.6601,33.6153,33.6512,201883.0
2019-02-25 14:00:00,37.55,37.56,37.52,37.56,263210.0,33.6512,33.6601,33.6243,33.6601,263210.0
2019-02-25 14:30:00,37.56,37.57,37.45,37.47,314506.0,33.6601,33.6691,33.5616,33.5795,314506.0
2019-02-25 15:00:00,37.47,37.5,37.42,37.43,415330.0,33.5795,33.6064,33.5347,33.5436,415330.0
2019-02-25 15:30:00,37.43,37.45,37.31,37.34,940194.0,33.5436,33.5616,33.4361,33.463,940194.0
2019-02-26 09:30:00,37.34,37.39,37.06,37.2,977413.0,33.463,33.5078,33.2121,33.3375,977413.0
2019-02-26 10:00:00,37.21,37.32,37.2,37.24,499476.0,33.3465,33.4451,33.3375,33.3734,499476.0
2019-02-26 10:30:00,37.24,37.41,37.21,37.33,650075.0,33.3734,33.5257,33.3465,33.454,650075.0
2019-02-26 11:00:00,37.33,37.5,37.33,37.49,318352.0,33.454,33.6064,33.454,33.5974,318352.0
2019-02-26 11:30:00,37.49,37.51,37.38,37.39,234072.0,33.5974,33.6153,33.4988,33.5078,234072.0
2019-02-26 12:00:00,37.4,37.43,37.35,37.4,249791.0,33.5168,33.5436,33.472,33.5168,249791.0
2019-02-26 12:30:00,37.41,37.42,37.21,37.23,294536.0,33.5257,33.5347,33.3465,33.3644,294536.0
2019-02-26 13:00:00,37.23,37.36,37.22,37.34,242594.0,33.3644,33.4809,33.3555,33.463,242594.0
2019-02-26 13:30:00,37.34,37.4,37.28,37.38,245963.0,33.463,33.5168,33.4092,33.4988,245963.0
2019-02-26 14:00:00,37.38,37.41,37.17,37.19,804837.0,33.4988,33.5257,33.3106,33.3286,804837.0
2019-02-26 14:30:00,37.19,37.25,37.15,37.22,778383.0,33.3286,33.3823,33.2927,33.3555,778383.0
2019-02-26 15:00:00,37.22,37.55,37.15,37.22,3345241.0,33.3555,33.6512,33.2927,33.3555,3345241.0
2019-02-26 15:30:00,37.22,37.39,37.22,37.38,2142104.0,33.3555,33.5078,33.3555,33.4988,2142104.0
2019-02-27 09:30:00,37.45,38.02,37.28,37.73,1396245.0,33.5616,34.0724,33.4092,33.8125,1396245.0
2019-02-27 10:00:00,37.72,37.79,37.5,37.53,789549.0,33.8035,33.8663,33.6064,33.6333,789549.0
2019-02-27 10:30:00,37.53,37.75,37.45,37.75,504865.0,33.6333,33.8304,33.5616,33.8304,504865.0
2019-02-27 11:00:00,37.74,37.84,37.71,37.79,574880.0,33.8215,33.9111,33.7946,33.8663,574880.0
2019-02-27 11:30:00,37.79,37.86,37.77,37.82,359539.0,33.8663,33.929,33.8483,33.8932,359539.0
2019-02-27 12:00:00,37.82,37.89,37.82,37.87,372320.0,33.8932,33.9559,33.8932,33.938,372320.0
2019-02-27 12:30:00,37.87,37.88,37.84,37.86,400579.0,33.938,33.9469,33.9111,33.929,400579.0
2019-02-27 13:00:00,37.85,37.96,37.84,37.96,294875.0,33.92,34.0186,33.9111,34.0186,294875.0
2019-02-27 13:30:00,37.96,37.96,37.88,37.9,304187.0,34.0186,34.0186,33.9469,33.9648,304187.0
2019-02-27 14:00:00,37.9,37.92,37.8,37.82,395281.0,33.9648,33.9828,33.8752,33.8932,395281.0
2019-02-27 14:30:00,37.82,37.86,37.42,37.47,1109710.0,33.8932,33.929,33.5347,33.5795,1109710.0
2019-02-27 15:00:00,37.47,37.55,37.46,37.47,1184922.0,33.5795,33.6512,33.5705,33.5795,1184922.0
2019-02-27 15:30:00,37.47,37.61,37.46,37.58,1319904.0,33.5795,33.705,33.5705,33.6781,1319904.0
2019-02-28 09:30:00,37.5,37.5,37.21,37.26,611672.0,33.733,33.733,33.4722,33.5171,611672.0
2019-02-28 10:00:00,37.26,37.27,37.11,37.19,449881.0,33.5171,33.5261,33.3822,33.4542,449881.0
2019-02-28 10:30:00,37.19,37.3,37.18,37.3,380916.0,33.4542,33.5531,33.4452,33.5531,380916.0
2019-02-28 11:00:00,37.29,37.45,37.25,37.43,357501.0,33.5441,33.688,33.5081,33.6701,357501.0
2019-02-28 11:30:00,37.43,37.5,37.4,37.44,343449.0,33.6701,33.733,33.6431,33.6791,343449.0
2019-02-28 12:00:00,37.44,37.49,37.39,37.45,220558.0,33.6791,33.724,33.6341,33.688,220558.0
2019-02-28 12:30:00,37.45,37.45,37.34,37.4,197842.0,33.688,33.688,33.5891,33.6431,197842.0
2019-02-28 13:00:00,37.4,37.41,37.32,37.37,173533.0,33.6431,33.6521,33.5711,33.6161,173533.0
2019-02-28 13:30:00,37.37,37.41,37.34,37.4,191244.0,33.6161,33.6521,33.5891,33.6431,191244.0
2019-02-28 14:00:00,37.4,37.43,37.35,37.36,240634.0,33.6431,33.6701,33.5981,33.6071,240634.0
2019-02-28 14:30:00,37.36,37.38,37.3,37.35,243857.0,33.6071,33.6251,33.5531,33.5981,243857.0
2019-02-28 15:00:00,37.36,37.36,37.2,37.21,522313.0,33.6071,33.6071,33.4632,33.4722,522313.0
2019-02-28 15:30:00,37.21,37.27,37.1,37.17,1139199.0,33.4722,33.5261,33.3732,33.4362,1139199.0
2019-03-01 09:30:00,38.35,39.14,38.15,38.2,4182528.0,34.4976,35.2083,34.3177,34.3627,4182528.0
2019-03-01 10:00:00,38.17,38.22,37.46,37.48,2597145.0,34.3357,34.3807,33.697,33.715,2597145.0
2019-03-01 10:30:00,37.48,37.52,37.35,37.46,1500115.0,33.715,33.751,33.5981,33.697,1500115.0
2019-03-01 11:00:00,37.46,37.46,37.34,37.45,742395.0,33.697,33.697,33.5891,33.688,742395.0
2019-03-01 11:30:00,37.45,37.46,37.23,37.34,710764.0,33.688,33.697,33.4901,33.5891,710764.0
2019-03-01 12:00:00,37.34,37.46,37.33,37.43,338798.0,33.5891,33.697,33.5801,33.6701,338798.0
2019-03-01 12:30:00,37.43,37.49,37.4,37.48,372588.0,33.6701,33.724,33.6431,33.715,372588.0
2019-03-01 13:00:00,37.48,37.55,37.46,37.53,269562.0,33.715,33.778,33.697,33.76,269562.0
2019-03-01 13:30:00,37.53,37.56,37.53,37.55,186805.0,33.76,33.787,33.76,33.778,186805.0
2019-03-01 14:00:00,37.55,37.6,37.39,37.45,519689.0,33.778,33.823,33.6341,33.688,519689.0
2019-03-01 14:30:00,37.46,37.48,37.31,37.34,444363.0,33.697,33.715,33.5621,33.5891,444363.0
2019-03-01 15:00:00,37.34,37.36,37.21,37.22,590295.0,33.5891,33.6071,33.4722,33.4812,590295.0
2019-03-01 15:30:00,37.22,37.36,37.18,37.34,2207258.0,33.4812,33.6071,33.4452,33.5891,2207258.0
2019-03-04 09:30:00,37.48,37.56,37.35,37.36,1014558.0,33.715,33.787,33.5981,33.6071,1014558.0
2019-03-04 10:00:00,37.36,37.58,37.32,37.52,1034570.0,33.6071,33.805,33.5711,33.751,1034570.0
2019-03-04 10:30:00,37.53,37.55,37.3,37.3,705206.0,33.76,33.778,33.5531,33.5531,705206.0
2019-03-04 11:00:00,37.31,37.32,36.98,36.98,848257.0,33.5621,33.5711,33.2653,33.2653,848257.0
2019-03-04 11:30:00,36.98,37.15,36.72,36.75,851411.0,33.2653,33.4182,33.0314,33.0584,851411.0
2019-03-04 12:00:00,36.74,36.95,36.7,36.9,469508.0,33.0494,33.2383,33.0134,33.1933,469508.0
2019-03-04 12:30:00,36.9,37.0,36.85,36.99,325239.0,33.1933,33.2833,33.1483,33.2743,325239.0
2019-03-04 13:00:00,36.99,37.1,36.9,37.08,323981.0,33.2743,33.3732,33.1933,33.3552,323981.0
2019-03-04 13:30:00,37.09,37.16,37.0,37.12,511303.0,33.3642,33.4272,33.2833,33.3912,511303.0
2019-03-04 14:00:00,37.12,37.17,37.03,37.16,524999.0,33.3912,33.4362,33.3102,33.4272,524999.0
2019-03-04 14:30:00,37.17,37.24,37.1,37.19,358343.0,33.4362,33.4991,33.3732,33.4542,358343.0
2019-03-04 15:00:00,37.19,37.26,37.12,37.22,423179.0,33.4542,33.5171,33.3912,33.4812,423179.0
2019-03-04 15:30:00,37.22,37.3,37.18,37.25,1096945.0,33.4812,33.5531,33.4452,33.5081,1096945.0
2019-03-05 09:30:00,37.2,37.49,37.2,37.3,866231.0,33.4632,33.724,33.4632,33.5531,866231.0
2019-03-05 10:00:00,37.31,37.45,37.23,37.27,497699.0,33.5621,33.688,33.4901,33.5261,497699.0
2019-03-05 10:30:00,37.28,37.41,37.26,37.38,752746.0,33.5351,33.6521,33.5171,33.6251,752746.0
2019-03-05 11:00:00,37.39,37.41,37.32,37.4,744052.0,33.6341,33.6521,33.5711,33.6431,744052.0
2019-03-05 11:30:00,37.4,37.47,37.28,37.34,678764.0,33.6431,33.706,33.5351,33.5891,678764.0
2019-03-05 12:00:00,37.34,37.42,37.32,37.4,1101345.0,33.5891,33.6611,33.5711,33.6431,1101345.0
2019-03-05 12:30:00,37.41,37.44,37.38,37.39,395386.0,33.6521,33.6791,33.6251,33.6341,395386.0
2019-03-05 13:00:00,37.39,37.41,37.32,37.33,273571.0,33.6341,33.6521,33.5711,33.5801,273571.0
2019-03-05 13:30:00,37.33,37.33,37.26,37.29,248264.0,33.5801,33.5801,33.5171,33.5441,248264.0
2019-03-05 14:00:00,37.29,37.34,37.28,37.34,384209.0,33.5441,33.5891,33.5351,33.5891,384209.0
2019-03-05 14:30:00,37.34,37.34,37.2,37.32,476776.0,33.5891,33.5891,33.4632,33.5711,476776.0
2019-03-05 15:00:00,37.32,37.37,37.3,37.31,484932.0,33.5711,33.6161,33.5531,33.5621,484932.0
2019-03-05 15:30:00,37.32,37.33,37.11,37.11,1735697.0,33.5711,33.5801,33.3822,33.3822,1735697.0
2019-03-06 09:30:00,37.17,37.54,36.93,36.98,1090638.0,33.4362,33.769,33.2203,33.2653,1090638.0
2019-03-06 10:00:00,36.98,37.07,36.91,37.05,950286.0,33.2653,33.3462,33.2023,33.3282,950286.0
2019-03-06 10:30:00,37.06,37.21,37.01,37.17,383870.0,33.3372,33.4722,33.2922,33.4362,383870.0
2019-03-06 11:00:00,37.17,37.2,37.1,37.14,512123.0,33.4362,33.4632,33.3732,33.4092,512123.0
2019-03-06 11:30:00,37.14,37.16,36.98,37.01,785953.0,33.4092,33.4272,33.2653,33.2922,785953.0
2019-03-06 12:00:00,37.01,37.1,36.96,36.99,432256.0,33.2922,33.3732,33.2473,33.2743,432256.0
2019-03-06 12:30:00,37.0,37.05,36.93,36.95,382775.0,33.2833,33.3282,33.2203,33.2383,382775.0
2019-03-06 13:00:00,36.95,36.97,36.82,36.86,541913.0,33.2383,33.2563,33.1213,33.1573,541913.0
2019-03-06 13:30:00,36.86,36.99,36.86,36.99,438821.0,33.1573,33.2743,33.1573,33.2743,438821.0
2019-03-06 14:00:00,36.99,37.0,36.93,36.95,431227.0,33.2743,33.2833,33.2203,33.2383,431227.0
2019-03-06 14:30:00,36.95,36.97,36.9,36.95,383351.0,33.2383,33.2563,33.1933,33.2383,383351.0
2019-03-06 15:00:00,36.94,36.96,36.89,36.93,666970.0,33.2293,33.2473,33.1843,33.2203,666970.0
2019-03-06 15:30:00,36.93,36.95,36.8,36.81,1495080.0,33.2203,33.2383,33.1033,33.1123,1495080.0
2019-03-07 09:30:00,36.75,36.78,36.27,36.44,1205149.0,33.0584,33.0853,32.6266,32.7795,1205149.0
2019-03-07 10:00:00,36.43,36.46,36.3,36.44,936744.0,32.7705,32.7975,32.6536,32.7795,936744.0
2019-03-07 10:30:00,36.45,36.45,36.36,36.38,868526.0,32.7885,32.7885,32.7075,32.7255,868526.0
2019-03-07 11:00:00,36.38,36.6,36.36,36.55,701316.0,32.7255,32.9234,32.7075,32.8785,701316.0
2019-03-07 11:30:00,36.55,36.57,36.42,36.43,552019.0,32.8785,32.8964,32.7615,32.7705,552019.0
2019-03-07 12:00:00,36.43,36.47,36.41,36.44,526636.0,32.7705,32.8065,32.7525,32.7795,526636.0
2019-03-07 12:30:00,36.43,36.47,36.36,36.45,468931.0,32.7705,32.8065,32.7075,32.7885,468931.0
2019-03-07 13:00:00,36.46,36.46,36.31,36.35,442316.0,32.7975,32.7975,32.6626,32.6985,442316.0
2019-03-07 13:30:00,36.35,36.35,36.23,36.25,427513.0,32.6985,32.6985,32.5906,32.6086,427513.0
2019-03-07 14:00:00,36.25,36.29,36.2,36.26,618756.0,32.6086,32.6446,32.5636,32.6176,618756.0
2019-03-07 14:30:00,36.26,36.26,36.15,36.16,609545.0,32.6176,32.6176,32.5186,32.5276,609545.0
2019-03-07 15:00:00,36.17,36.17,36.08,36.11,1135077.0,32.5366,32.5366,32.4557,32.4827,1135077.0
2019-03-07 15:30:00,36.12,36.27,36.11,36.2,1562239.0,32.4916,32.6266,32.4827,32.5636,1562239.0
2019-03-08 09:30:00,36.02,36.02,35.56,35.58,1615071.0,32.4017,32.4017,31.9879,32.0059,1615071.0
2019-03-08 10:00:00,35.58,35.69,35.51,35.69,1607786.0,32.0059,32.1048,31.9429,32.1048,1607786.0
2019-03-08 10:30:00,35.69,35.91,35.58,35.75,1027219.0,32.1048,32.3027,32.0059,32.1588,1027219.0
2019-03-08 11:00:00,35.75,35.93,35.74,35.89,771632.0,32.1588,32.3207,32.1498,32.2848,771632.0
2019-03-08 11:30:00,35.89,35.96,35.8,35.81,588074.0,32.2848,32.3477,32.2038,32.2128,588074.0
2019-03-08 12:00:00,35.82,35.86,35.75,35.84,493783.0,32.2218,32.2578,32.1588,32.2398,493783.0
2019-03-08 12:30:00,35.84,35.85,35.71,35.72,467305.0,32.2398,32.2488,32.1228,32.1318,467305.0
2019-03-08 13:00:00,35.72,35.77,35.68,35.75,381367.0,32.1318,32.1768,32.0958,32.1588,381367.0
2019-03-08 13:30:00,35.75,35.85,35.74,35.8,356925.0,32.1588,32.2488,32.1498,32.2038,356925.0
2019-03-08 14:00:00,35.8,35.8,35.76,35.8,535232.0,32.2038,32.2038,32.1678,32.2038,535232.0
2019-03-08 14:30:00,35.79,35.81,35.76,35.79,872229.0,32.1948,32.2128,32.1678,32.1948,872229.0
2019-03-08 15:00:00,35.79,35.81,35.65,35.7,1188252.0,32.1948,32.2128,32.0689,32.1138,1188252.0
2019-03-08 15:30:00,35.7,35.96,35.7,35.89,2776342.0,32.1138,32.3477,32.1138,32.2848,2776342.0
2019-03-11 09:30:00,35.93,36.13,35.82,36.1,673427.0,32.3207,32.5006,32.2218,32.4737,673427.0
2019-03-11 10:00:00,36.1,36.16,35.97,36.07,476076.0,32.4737,32.5276,32.3567,32.4467,476076.0
2019-03-11 10:30:00,36.06,36.22,36.03,36.19,571569.0,32.4377,32.5816,32.4107,32.5546,571569.0
2019-03-11 11:00:00,36.19,36.3,36.14,36.3,787700.0,32.5546,32.6536,32.5096,32.6536,787700.0
2019-03-11 11:30:00,36.3,36.3,36.1,36.18,988994.0,32.6536,32.6536,32.4737,32.5456,988994.0
2019-03-11 12:00:00,36.18,36.21,36.12,36.14,736815.0,32.5456,32.5726,32.4916,32.5096,736815.0
2019-03-11 12:30:00,36.15,36.26,36.14,36.19,532678.0,32.5186,32.6176,32.5096,32.5546,532678.0
2019-03-11 13:00:00,36.2,36.27,36.19,36.25,470458.0,32.5636,32.6266,32.5546,32.6086,470458.0
2019-03-11 13:30:00,36.25,36.31,36.24,36.27,794663.0,32.6086,32.6626,32.5996,32.6266,794663.0
2019-03-11 14:00:00,36.28,36.29,36.21,36.22,475159.0,32.6356,32.6446,32.5726,32.5816,475159.0
2019-03-11 14:30:00,36.22,36.29,36.2,36.29,629021.0,32.5816,32.6446,32.5636,32.6446,629021.0
2019-03-11 15:00:00,36.29,36.31,36.22,36.27,1030169.0,32.6446,32.6626,32.5816,32.6266,1030169.0
2019-03-11 15:30:00,36.28,36.34,36.24,36.26,1615624.0,32.6356,32.6895,32.5996,32.6176,1615624.0
2019-03-12 09:30:00,36.39,36.5,36.11,36.23,882591.0,32.7345,32.8335,32.4827,32.5906,882591.0
2019-03-12 10:00:00,36.23,36.28,36.17,36.25,626272.0,32.5906,32.6356,32.5366,32.6086,626272.0
2019-03-12 10:30:00,36.26,36.28,36.17,36.27,546492.0,32.6176,32.6356,32.5366,32.6266,546492.0
2019-03-12 11:00:00,36.27,36.37,36.24,36.32,487366.0,32.6266,32.7165,32.5996,32.6716,487366.0
2019-03-12 11:30:00,36.32,36.37,36.3,36.36,567669.0,32.6716,32.7165,32.6536,32.7075,567669.0
2019-03-12 12:00:00,36.36,36.36,36.23,36.31,490374.0,32.7075,32.7075,32.5906,32.6626,490374.0
2019-03-12 12:30:00,36.3,36.36,36.29,36.34,467386.0,32.6536,32.7075,32.6446,32.6895,467386.0
2019-03-12 13:00:00,36.34,36.35,36.27,36.3,338999.0,32.6895,32.6985,32.6266,32.6536,338999.0
2019-03-12 13:30:00,36.3,36.32,36.27,36.3,366299.0,32.6536,32.6716,32.6266,32.6536,366299.0
2019-03-12 14:00:00,36.29,36.31,36.26,36.27,376822.0,32.6446,32.6626,32.6176,32.6266,376822.0
2019-03-12 14:30:00,36.28,36.32,36.25,36.27,522177.0,32.6356,32.6716,32.6086,32.6266,522177.0
2019-03-12 15:00:00,36.27,36.3,36.21,36.27,640974.0,32.6266,32.6536,32.5726,32.6266,640974.0
2019-03-12 15:30:00,36.27,36.33,36.22,36.28,1656133.0,32.6266,32.6806,32.5816,32.6356,1656133.0
2019-03-13 09:30:00,36.39,36.46,36.22,36.23,690299.0,32.7345,32.7975,32.5816,32.5906,690299.0
2019-03-13 10:00:00,36.23,36.29,36.16,36.18,579228.0,32.5906,32.6446,32.5276,32.5456,579228.0
2019-03-13 10:30:00,36.18,36.39,36.17,36.39,572921.0,32.5456,32.7345,32.5366,32.7345,572921.0
2019-03-13 11:00:00,36.38,36.48,36.34,36.48,622381.0,32.7255,32.8155,32.6895,32.8155,622381.0
2019-03-13 11:30:00,36.48,36.54,36.47,36.54,466265.0,32.8155,32.8695,32.8065,32.8695,466265.0
2019-03-13 12:00:00,36.53,36.6,36.52,36.55,355635.0,32.8605,32.9234,32.8515,32.8785,355635.0
2019-03-13 12:30:00,36.55,36.56,36.47,36.52,408620.0,32.8785,32.8874,32.8065,32.8515,408620.0
2019-03-13 13:00:00,36.52,36.64,36.52,36.61,372700.0,32.8515,32.9594,32.8515,32.9324,372700.0
2019-03-13 13:30:00,36.61,36.65,36.56,36.64,370640.0,32.9324,32.9684,32.8874,32.9594,370640.0
2019-03-13 14:00:00,36.65,36.74,36.61,36.66,775879.0,32.9684,33.0494,32.9324,32.9774,775879.0
2019-03-13 14:30:00,36.66,36.66,36.43,36.43,675526.0,32.9774,32.9774,32.7705,32.7705,675526.0
2019-03-13 15:00:00,36.43,36.44,36.37,36.41,861226.0,32.7705,32.7795,32.7165,32.7525,861226.0
2019-03-13 15:30:00,36.41,36.45,36.36,36.45,2145460.0,32.7525,32.7885,32.7075,32.7885,2145460.0
2019-03-14 09:30:00,36.37,36.62,36.28,36.34,740319.0,32.7165,32.9414,32.6356,32.6895,740319.0
2019-03-14 10:00:00,36.33,36.35,36.26,36.35,445160.0,32.6806,32.6985,32.6176,32.6985,445160.0
2019-03-14 10:30:00,36.35,36.4,36.3,36.34,374245.0,32.6985,32.7435,32.6536,32.6895,374245.0
2019-03-14 11:00:00,36.34,36.43,36.33,36.4,427857.0,32.6895,32.7705,32.6806,32.7435,427857.0
2019-03-14 11:30:00,36.4,36.41,36.17,36.19,945244.0,32.7435,32.7525,32.5366,32.5546,945244.0
2019-03-14 12:00:00,36.2,36.3,36.19,36.29,388520.0,32.5636,32.6536,32.5546,32.6446,388520.0
2019-03-14 12:30:00,36.29,36.33,36.25,36.27,478709.0,32.6446,32.6806,32.6086,32.6266,478709.0
2019-03-14 13:00:00,36.26,36.27,36.23,36.26,274252.0,32.6176,32.6266,32.5906,32.6176,274252.0
2019-03-14 13:30:00,36.26,36.3,36.25,36.27,312113.0,32.6176,32.6536,32.6086,32.6266,312113.0
2019-03-14 14:00:00,36.27,36.33,36.24,36.32,360375.0,32.6266,32.6806,32.5996,32.6716,360375.0
2019-03-14 14:30:00,36.33,36.36,36.29,36.33,347896.0,32.6806,32.7075,32.6446,32.6806,347896.0
2019-03-14 15:00:00,36.33,36.4,36.32,36.37,432865.0,32.6806,32.7435,32.6716,32.7165,432865.0
2019-03-14 15:30:00,36.36,36.39,36.3,36.35,1355797.0,32.7075,32.7345,32.6536,32.6985,1355797.0
2019-03-15 09:30:00,36.35,36.58,36.22,36.27,2150502.0,32.6985,32.9054,32.5816,32.6266,2150502.0
2019-03-15 10:00:00,36.28,36.3,36.11,36.13,1286149.0,32.6356,32.6536,32.4827,32.5006,1286149.0
2019-03-15 10:30:00,36.13,36.22,36.02,36.2,1280506.0,32.5006,32.5816,32.4017,32.5636,1280506.0
2019-03-15 11:00:00,36.2,36.29,36.18,36.25,543631.0,32.5636,32.6446,32.5456,32.6086,543631.0
2019-03-15 11:30:00,36.25,36.38,36.25,36.34,728051.0,32.6086,32.7255,32.6086,32.6895,728051.0
2019-03-15 12:00:00,36.34,36.35,36.29,36.3,533570.0,32.6895,32.6985,32.6446,32.6536,533570.0
2019-03-15 12:30:00,36.3,36.33,36.23,36.28,429909.0,32.6536,32.6806,32.5906,32.6356,429909.0
2019-03-15 13:00:00,36.28,36.34,36.28,36.29,275348.0,32.6356,32.6895,32.6356,32.6446,275348.0
2019-03-15 13:30:00,36.29,36.39,36.28,36.38,385945.0,32.6446,32.7345,32.6356,32.7255,385945.0
2019-03-15 14:00:00,36.37,36.43,36.33,36.41,480463.0,32.7165,32.7705,32.6806,32.7525,480463.0
2019-03-15 14:30:00,36.41,36.43,36.29,36.31,499647.0,32.7525,32.7705,32.6446,32.6626,499647.0
2019-03-15 15:00:00,36.31,36.32,36.26,36.28,738250.0,32.6626,32.6716,32.6176,32.6356,738250.0
2019-03-15 15:30:00,36.28,36.38,36.27,36.29,2126232.0,32.6356,32.7255,32.6266,32.6446,2126232.0
2019-03-18 09:30:00,36.31,36.58,36.3,36.42,587289.0,32.6626,32.9054,32.6536,32.7615,587289.0
2019-03-18 10:00:00,36.42,36.56,36.42,36.46,491700.0,32.7615,32.8874,32.7615,32.7975,491700.0
2019-03-18 10:30:00,36.47,36.54,36.44,36.51,401908.0,32.8065,32.8695,32.7795,32.8425,401908.0
2019-03-18 11:00:00,36.5,36.53,36.31,36.32,560104.0,32.8335,32.8605,32.6626,32.6716,560104.0
2019-03-18 11:30:00,36.32,36.34,36.23,36.23,365571.0,32.6716,32.6895,32.5906,32.5906,365571.0
2019-03-18 12:00:00,36.23,36.27,36.18,36.2,319113.0,32.5906,32.6266,32.5456,32.5636,319113.0
2019-03-18 12:30:00,36.2,36.34,36.19,36.29,273580.0,32.5636,32.6895,32.5546,32.6446,273580.0
2019-03-18 13:00:00,36.29,36.31,36.24,36.24,321834.0,32.6446,32.6626,32.5996,32.5996,321834.0
2019-03-18 13:30:00,36.24,36.25,36.19,36.24,375446.0,32.5996,32.6086,32.5546,32.5996,375446.0
2019-03-18 14:00:00,36.24,36.25,36.21,36.23,352884.0,32.5996,32.6086,32.5726,32.5906,352884.0
2019-03-18 14:30:00,36.23,36.27,36.19,36.26,389757.0,32.5906,32.6266,32.5546,32.6176,389757.0
2019-03-18 15:00:00,36.27,36.29,36.24,36.27,474504.0,32.6266,32.6446,32.5996,32.6266,474504.0
2019-03-18 15:30:00,36.27,36.35,36.24,36.28,1376721.0,32.6266,32.6985,32.5996,32.6356,1376721.0
2019-03-19 09:30:00,36.46,36.83,36.4,36.77,948178.0,32.7975,33.1303,32.7435,33.0764,948178.0
2019-03-19 10:00:00,36.77,36.95,36.75,36.91,749344.0,33.0764,33.2383,33.0584,33.2023,749344.0
2019-03-19 10:30:00,36.91,36.96,36.83,36.84,722784.0,33.2023,33.2473,33.1303,33.1393,722784.0
2019-03-19 11:00:00,36.85,37.06,36.84,37.05,651421.0,33.1483,33.3372,33.1393,33.3282,651421.0
2019-03-19 11:30:00,37.04,37.2,37.01,37.19,636401.0,33.3192,33.4632,33.2922,33.4542,636401.0
2019-03-19 12:00:00,37.2,37.2,37.09,37.09,515323.0,33.4632,33.4632,33.3642,33.3642,515323.0
2019-03-19 12:30:00,37.09,37.17,36.92,36.97,825186.0,33.3642,33.4362,33.2113,33.2563,825186.0
2019-03-19 13:00:00,36.96,37.03,36.91,37.02,463949.0,33.2473,33.3102,33.2023,33.3012,463949.0
2019-03-19 13:30:00,37.02,37.09,36.98,37.02,477832.0,33.3012,33.3642,33.2653,33.3012,477832.0
2019-03-19 14:00:00,37.01,37.12,37.0,37.02,704792.0,33.2922,33.3912,33.2833,33.3012,704792.0
2019-03-19 14:30:00,37.02,37.03,36.94,36.96,662002.0,33.3012,33.3102,33.2293,33.2473,662002.0
2019-03-19 15:00:00,36.97,37.01,36.88,36.89,736900.0,33.2563,33.2922,33.1753,33.1843,736900.0
2019-03-19 15:30:00,36.88,36.9,36.73,36.89,2229968.0,33.1753,33.1933,33.0404,33.1843,2229968.0
2019-03-20 09:30:00,36.85,36.89,36.6,36.78,784537.0,33.1483,33.1843,32.9234,33.0853,784537.0
2019-03-20 10:00:00,36.79,36.91,36.73,36.75,544702.0,33.0943,33.2023,33.0404,33.0584,544702.0
2019-03-20 10:30:00,36.75,36.81,36.65,36.78,1068012.0,33.0584,33.1123,32.9684,33.0853,1068012.0
2019-03-20 11:00:00,36.78,36.88,36.78,36.8,426337.0,33.0853,33.1753,33.0853,33.1033,426337.0
2019-03-20 11:30:00,36.8,36.8,36.57,36.63,777509.0,33.1033,33.1033,32.8964,32.9504,777509.0
2019-03-20 12:00:00,36.63,36.73,36.62,36.67,312466.0,32.9504,33.0404,32.9414,32.9864,312466.0
2019-03-20 12:30:00,36.66,36.69,36.57,36.68,355146.0,32.9774,33.0044,32.8964,32.9954,355146.0
2019-03-20 13:00:00,36.68,36.71,36.66,36.69,218532.0,32.9954,33.0224,32.9774,33.0044,218532.0
2019-03-20 13:30:00,36.68,36.76,36.68,36.7,355508.0,32.9954,33.0674,32.9954,33.0134,355508.0
2019-03-20 14:00:00,36.71,36.86,36.67,36.82,1220124.0,33.0224,33.1573,32.9864,33.1213,1220124.0
2019-03-20 14:30:00,36.81,36.91,36.78,36.84,484476.0,33.1123,33.2023,33.0853,33.1393,484476.0
2019-03-20 15:00:00,36.84,36.88,36.77,36.81,543988.0,33.1393,33.1753,33.0764,33.1123,543988.0
2019-03-20 15:30:00,36.81,36.81,36.68,36.69,1588485.0,33.1123,33.1123,32.9954,33.0044,1588485.0
2019-03-21 09:30:00,36.74,36.9,36.57,36.86,686605.0,33.0494,33.1933,32.8964,33.1573,686605.0
2019-03-21 10:00:00,36.86,37.1,36.86,37.1,612422.0,33.1573,33.3732,33.1573,33.3732,612422.0
2019-03-21 10:30:00,37.09,37.15,37.01,37.12,577043.0,33.3642,33.4182,33.2922,33.3912,577043.0
2019-03-21 11:00:00,37.12,37.24,37.11,37.21,510752.0,33.3912,33.4991,33.3822,33.4722,510752.0
2019-03-21 11:30:00,37.2,37.39,37.17,37.34,586038.0,33.4632,33.6341,33.4362,33.5891,586038.0
2019-03-21 12:00:00,37.34,37.39,37.3,37.34,376843.0,33.5891,33.6341,33.5531,33.5891,376843.0
2019-03-21 12:30:00,37.34,37.34,37.18,37.24,532261.0,33.5891,33.5891,33.4452,33.4991,532261.0
2019-03-21 13:00:00,37.23,37.25,37.18,37.2,325105.0,33.4901,33.5081,33.4452,33.4632,325105.0
2019-03-21 13:30:00,37.2,37.35,37.2,37.24,471818.0,33.4632,33.5981,33.4632,33.4991,471818.0
2019-03-21 14:00:00,37.23,37.33,37.2,37.32,539809.0,33.4901,33.5801,33.4632,33.5711,539809.0
2019-03-21 14:30:00,37.31,37.32,37.27,37.29,321545.0,33.5621,33.5711,33.5261,33.5441,321545.0
2019-03-21 15:00:00,37.29,37.32,37.25,37.27,557284.0,33.5441,33.5711,33.5081,33.5261,557284.0
2019-03-21 15:30:00,37.27,37.29,37.16,37.2,1672842.0,33.5261,33.5441,33.4272,33.4632,1672842.0
2019-03-22 09:30:00,37.06,37.44,36.84,36.9,924185.0,33.3372,33.6791,33.1393,33.1933,924185.0
2019-03-22 10:00:00,36.9,36.94,36.72,36.83,431096.0,33.1933,33.2293,33.0314,33.1303,431096.0
2019-03-22 10:30:00,36.84,36.96,36.76,36.77,332306.0,33.1393,33.2473,33.0674,33.0764,332306.0
2019-03-22 11:00:00,36.77,36.85,36.73,36.81,448505.0,33.0764,33.1483,33.0404,33.1123,448505.0
2019-03-22 11:30:00,36.8,36.83,36.5,36.5,454695.0,33.1033,33.1303,32.8335,32.8335,454695.0
2019-03-22 12:00:00,36.5,36.79,36.49,36.78,752226.0,32.8335,33.0943,32.8245,33.0853,752226.0
2019-03-22 12:30:00,36.78,36.82,36.61,36.72,377907.0,33.0853,33.1213,32.9324,33.0314,377907.0
2019-03-22 13:00:00,36.71,36.82,36.7,36.73,260777.0,33.0224,33.1213,33.0134,33.0404,260777.0
2019-03-22 13:30:00,36.74,36.81,36.72,36.77,307047.0,33.0494,33.1123,33.0314,33.0764,307047.0
2019-03-22 14:00:00,36.77,36.93,36.76,36.88,519325.0,33.0764,33.2203,33.0674,33.1753,519325.0
2019-03-22 14:30:00,36.87,37.0,36.82,36.97,516367.0,33.1663,33.2833,33.1213,33.2563,516367.0
2019-03-22 15:00:00,36.97,37.02,36.81,36.82,546922.0,33.2563,33.3012,33.1123,33.1213,546922.0
2019-03-22 15:30:00,36.81,36.82,36.61,36.66,1452981.0,33.1123,33.1213,32.9324,32.9774,1452981.0
2019-03-25 09:30:00,36.59,36.69,36.28,36.42,526620.0,32.9144,33.0044,32.6356,32.7615,526620.0
2019-03-25 10:00:00,36.42,36.58,36.42,36.45,379947.0,32.7615,32.9054,32.7615,32.7885,379947.0
2019-03-25 10:30:00,36.45,36.64,36.45,36.61,395209.0,32.7885,32.9594,32.7885,32.9324,395209.0
2019-03-25 11:00:00,36.6,36.8,36.6,36.79,352232.0,32.9234,33.1033,32.9234,33.0943,352232.0
2019-03-25 11:30:00,36.79,36.8,36.61,36.62,255979.0,33.0943,33.1033,32.9324,32.9414,255979.0
2019-03-25 12:00:00,36.62,36.76,36.6,36.7,221547.0,32.9414,33.0674,32.9234,33.0134,221547.0
2019-03-25 12:30:00,36.7,36.71,36.55,36.65,199229.0,33.0134,33.0224,32.8785,32.9684,199229.0
2019-03-25 13:00:00,36.65,36.67,36.56,36.58,200985.0,32.9684,32.9864,32.8874,32.9054,200985.0
2019-03-25 13:30:00,36.57,36.65,36.53,36.56,298369.0,32.8964,32.9684,32.8605,32.8874,298369.0
2019-03-25 14:00:00,36.56,36.63,36.55,36.6,234309.0,32.8874,32.9504,32.8785,32.9234,234309.0
2019-03-25 14:30:00,36.6,36.68,36.6,36.67,247742.0,32.9234,32.9954,32.9234,32.9864,247742.0
2019-03-25 15:00:00,36.67,36.81,36.67,36.75,371063.0,32.9864,33.1123,32.9864,33.0584,371063.0
2019-03-25 15:30:00,36.74,36.77,36.67,36.73,892068.0,33.0494,33.0764,32.9864,33.0404,892068.0
2019-03-26 09:30:00,36.92,37.03,36.64,36.98,623718.0,33.2113,33.3102,32.9594,33.2653,623718.0
2019-03-26 10:00:00,36.99,37.04,36.89,36.94,510536.0,33.2743,33.3192,33.1843,33.2293,510536.0
2019-03-26 10:30:00,36.95,37.08,36.9,37.06,337378.0,33.2383,33.3552,33.1933,33.3372,337378.0
2019-03-26 11:00:00,37.06,37.09,36.87,36.92,303046.0,33.3372,33.3642,33.1663,33.2113,303046.0
2019-03-26 11:30:00,36.91,37.01,36.88,36.94,417557.0,33.2023,33.2922,33.1753,33.2293,417557.0
2019-03-26 12:00:00,36.94,36.96,36.85,36.9,263256.0,33.2293,33.2473,33.1483,33.1933,263256.0
2019-03-26 12:30:00,36.9,36.93,36.84,36.92,355819.0,33.1933,33.2203,33.1393,33.2113,355819.0
2019-03-26 13:00:00,36.91,36.98,36.89,36.93,225294.0,33.2023,33.2653,33.1843,33.2203,225294.0
2019-03-26 13:30:00,36.93,36.93,36.86,36.88,278146.0,33.2203,33.2203,33.1573,33.1753,278146.0
2019-03-26 14:00:00,36.88,36.91,36.81,36.82,830603.0,33.1753,33.2023,33.1123,33.1213,830603.0
2019-03-26 14:30:00,36.82,36.92,36.81,36.92,256373.0,33.1213,33.2113,33.1123,33.2113,256373.0
2019-03-26 15:00:00,36.93,36.98,36.82,36.83,302348.0,33.2203,33.2653,33.1213,33.1303,302348.0
2019-03-26 15:30:00,36.83,36.92,36.8,36.91,957539.0,33.1303,33.2113,33.1033,33.2023,957539.0
2019-03-27 09:30:00,36.95,37.1,36.87,36.92,466581.0,33.2383,33.3732,33.1663,33.2113,466581.0
2019-03-27 10:00:00,36.92,37.07,36.89,37.03,361258.0,33.2113,33.3462,33.1843,33.3102,361258.0
2019-03-27 10:30:00,37.03,37.05,36.84,36.88,354640.0,33.3102,33.3282,33.1393,33.1753,354640.0
2019-03-27 11:00:00,36.88,36.92,36.7,36.7,589470.0,33.1753,33.2113,33.0134,33.0134,589470.0
2019-03-27 11:30:00,36.7,36.74,36.58,36.65,418254.0,33.0134,33.0494,32.9054,32.9684,418254.0
2019-03-27 12:00:00,36.65,36.79,36.63,36.79,319286.0,32.9684,33.0943,32.9504,33.0943,319286.0
2019-03-27 12:30:00,36.79,36.87,36.77,36.77,249004.0,33.0943,33.1663,33.0764,33.0764,249004.0
2019-03-27 13:00:00,36.77,36.85,36.73,36.84,287714.0,33.0764,33.1483,33.0404,33.1393,287714.0
2019-03-27 13:30:00,36.85,36.92,36.83,36.86,175510.0,33.1483,33.2113,33.1303,33.1573,175510.0
2019-03-27 14:00:00,36.87,36.9,36.82,36.87,322772.0,33.1663,33.1933,33.1213,33.1663,322772.0
2019-03-27 14:30:00,36.87,36.93,36.82,36.84,381480.0,33.1663,33.2203,33.1213,33.1393,381480.0
2019-03-27 15:00:00,36.84,36.92,36.82,36.91,463902.0,33.1393,33.2113,33.1213,33.2023,463902.0
2019-03-27 15:30:00,36.92,36.97,36.81,36.84,1276954.0,33.2113,33.2563,33.1123,33.1393,1276954.0
2019-03-28 09:30:00,36.92,37.09,36.83,37.06,495025.0,33.2113,33.3642,33.1303,33.3372,495025.0
2019-03-28 10:00:00,37.07,37.23,37.05,37.23,474656.0,33.3462,33.4901,33.3282,33.4901,474656.0
2019-03-28 10:30:00,37.23,37.43,37.22,37.4,864402.0,33.4901,33.6701,33.4812,33.6431,864402.0
2019-03-28 11:00:00,37.4,37.4,37.21,37.21,789132.0,33.6431,33.6431,33.4722,33.4722,789132.0
2019-03-28 11:30:00,37.22,37.23,37.02,37.09,784008.0,33.4812,33.4901,33.3012,33.3642,784008.0
2019-03-28 12:00:00,37.08,37.1,36.93,37.0,384143.0,33.3552,33.3732,33.2203,33.2833,384143.0
2019-03-28 12:30:00,37.0,37.0,36.89,36.9,543454.0,33.2833,33.2833,33.1843,33.1933,543454.0
2019-03-28 13:00:00,36.91,36.94,36.85,36.88,798295.0,33.2023,33.2293,33.1483,33.1753,798295.0
2019-03-28 13:30:00,36.88,36.89,36.76,36.78,567469.0,33.1753,33.1843,33.0674,33.0853,567469.0
2019-03-28 14:00:00,36.78,36.8,36.62,36.7,693424.0,33.0853,33.1033,32.9414,33.0134,693424.0
2019-03-28 14:30:00,36.7,36.76,36.68,36.76,504528.0,33.0134,33.0674,32.9954,33.0674,504528.0
2019-03-28 15:00:00,36.76,36.86,36.74,36.74,583876.0,33.0674,33.1573,33.0494,33.0494,583876.0
2019-03-28 15:30:00,36.74,36.8,36.7,36.77,1406196.0,33.0494,33.1033,33.0134,33.0764,1406196.0
2019-03-29 09:30:00,36.99,37.11,36.95,37.01,523035.0,33.2743,33.3822,33.2383,33.2922,523035.0
2019-03-29 10:00:00,37.01,37.09,36.98,37.09,798097.0,33.2922,33.3642,33.2653,33.3642,798097.0
2019-03-29 10:30:00,37.09,37.11,36.87,36.89,482287.0,33.3642,33.3822,33.1663,33.1843,482287.0
2019-03-29 11:00:00,36.9,36.97,36.89,36.93,262909.0,33.1933,33.2563,33.1843,33.2203,262909.0
2019-03-29 11:30:00,36.94,37.13,36.94,37.08,418903.0,33.2293,33.4002,33.2293,33.3552,418903.0
2019-03-29 12:00:00,37.08,37.08,36.93,37.03,286941.0,33.3552,33.3552,33.2203,33.3102,286941.0
2019-03-29 12:30:00,37.02,37.08,37.01,37.06,195925.0,33.3012,33.3552,33.2922,33.3372,195925.0
2019-03-29 13:00:00,37.07,37.07,37.01,37.04,183201.0,33.3462,33.3462,33.2922,33.3192,183201.0
2019-03-29 13:30:00,37.04,37.1,37.01,37.04,409591.0,33.3192,33.3732,33.2922,33.3192,409591.0
2019-03-29 14:00:00,37.04,37.07,36.97,37.01,532010.0,33.3192,33.3462,33.2563,33.2922,532010.0
2019-03-29 14:30:00,37.01,37.08,36.97,37.07,439199.0,33.2922,33.3552,33.2563,33.3462,439199.0
2019-03-29 15:00:00,37.07,37.09,37.03,37.08,402661.0,33.3462,33.3642,33.3102,33.3552,402661.0
2019-03-29 15:30:00,37.08,37.17,37.05,37.13,1527928.0,33.3552,33.4362,33.3282,33.4002,1527928.0
2019-04-01 09:30:00,37.47,37.54,37.36,37.49,585777.0,33.706,33.769,33.6071,33.724,585777.0
2019-04-01 10:00:00,37.49,37.56,37.45,37.5,604868.0,33.724,33.787,33.688,33.733,604868.0
2019-04-01 10:30:00,37.5,37.61,37.49,37.52,412895.0,33.733,33.832,33.724,33.751,412895.0
2019-04-01 11:00:00,37.53,37.69,37.51,37.66,428323.0,33.76,33.9039,33.742,33.877,428323.0
2019-04-01 11:30:00,37.65,37.66,37.56,37.65,300843.0,33.868,33.877,33.787,33.868,300843.0
2019-04-01 12:00:00,37.65,37.67,37.59,37.63,233914.0,33.868,33.8859,33.814,33.85,233914.0
2019-04-01 12:30:00,37.63,37.67,37.62,37.66,228912.0,33.85,33.8859,33.841,33.877,228912.0
2019-04-01 13:00:00,37.67,37.69,37.64,37.69,183119.0,33.8859,33.9039,33.859,33.9039,183119.0
2019-04-01 13:30:00,37.69,37.75,37.67,37.74,262211.0,33.9039,33.9579,33.8859,33.9489,262211.0
2019-04-01 14:00:00,37.74,37.77,37.71,37.73,286232.0,33.9489,33.9759,33.9219,33.9399,286232.0
2019-04-01 14:30:00,37.73,37.75,37.65,37.72,280295.0,33.9399,33.9579,33.868,33.9309,280295.0
2019-04-01 15:00:00,37.71,37.73,37.68,37.72,428533.0,33.9219,33.9399,33.8949,33.9309,428533.0
2019-04-01 15:30:00,37.72,37.73,37.6,37.67,1251558.0,33.9309,33.9399,33.823,33.8859,1251558.0
2019-04-02 09:30:00,37.8,38.18,37.62,38.1,1081555.0,34.0029,34.3447,33.841,34.2728,1081555.0
2019-04-02 10:00:00,38.1,38.1,37.93,37.95,379393.0,34.2728,34.2728,34.1198,34.1378,379393.0
2019-04-02 10:30:00,37.96,38.01,37.86,37.92,388545.0,34.1468,34.1918,34.0569,34.1108,388545.0
2019-04-02 11:00:00,37.92,37.94,37.8,37.87,495280.0,34.1108,34.1288,34.0029,34.0659,495280.0
2019-04-02 11:30:00,37.87,37.95,37.83,37.87,319216.0,34.0659,34.1378,34.0299,34.0659,319216.0
2019-04-02 12:00:00,37.87,37.9,37.79,37.86,579542.0,34.0659,34.0928,33.9939,34.0569,579542.0
2019-04-02 12:30:00,37.86,37.87,37.78,37.85,335911.0,34.0569,34.0659,33.9849,34.0479,335911.0
2019-04-02 13:00:00,37.85,37.94,37.82,37.93,192527.0,34.0479,34.1288,34.0209,34.1198,192527.0
2019-04-02 13:30:00,37.93,37.97,37.91,37.97,262723.0,34.1198,34.1558,34.1018,34.1558,262723.0
2019-04-02 14:00:00,37.97,37.97,37.89,37.9,191853.0,34.1558,34.1558,34.0838,34.0928,191853.0
2019-04-02 14:30:00,37.89,37.92,37.87,37.89,195974.0,34.0838,34.1108,34.0659,34.0838,195974.0
2019-04-02 15:00:00,37.89,37.93,37.88,37.92,191048.0,34.0838,34.1198,34.0749,34.1108,191048.0
2019-04-02 15:30:00,37.91,37.96,37.89,37.91,1019355.0,34.1018,34.1468,34.0838,34.1018,1019355.0
2019-04-03 09:30:00,38.19,38.24,38.06,38.09,567453.0,34.3537,34.3987,34.2368,34.2638,567453.0
2019-04-03 10:00:00,38.08,38.14,37.98,38.08,499048.0,34.2548,34.3087,34.1648,34.2548,499048.0
2019-04-03 10:30:00,38.07,38.08,38.0,38.06,439313.0,34.2458,34.2548,34.1828,34.2368,439313.0
2019-04-03 11:00:00,38.06,38.15,38.04,38.05,470659.0,34.2368,34.3177,34.2188,34.2278,470659.0
2019-04-03 11:30:00,38.05,38.11,38.03,38.1,246192.0,34.2278,34.2817,34.2098,34.2728,246192.0
2019-04-03 12:00:00,38.11,38.11,38.06,38.09,216488.0,34.2817,34.2817,34.2368,34.2638,216488.0
2019-04-03 12:30:00,38.09,38.11,38.07,38.08,230873.0,34.2638,34.2817,34.2458,34.2548,230873.0
2019-04-03 13:00:00,38.08,38.12,38.02,38.03,257625.0,34.2548,34.2907,34.2008,34.2098,257625.0
2019-04-03 13:30:00,38.02,38.03,37.9,37.91,233121.0,34.2008,34.2098,34.0928,34.1018,233121.0
2019-04-03 14:00:00,37.91,38.03,37.86,38.02,604896.0,34.1018,34.2098,34.0569,34.2008,604896.0
2019-04-03 14:30:00,38.02,38.06,37.98,38.03,368128.0,34.2008,34.2368,34.1648,34.2098,368128.0
2019-04-03 15:00:00,38.03,38.04,37.9,38.02,643762.0,34.2098,34.2188,34.0928,34.2008,643762.0
2019-04-03 15:30:00,38.01,38.07,37.98,37.99,855995.0,34.1918,34.2458,34.1648,34.1738,855995.0
2019-04-04 09:30:00,37.88,38.1,37.88,38.02,407354.0,34.0749,34.2728,34.0749,34.2008,407354.0
2019-04-04 10:00:00,38.02,38.18,37.95,37.95,591871.0,34.2008,34.3447,34.1378,34.1378,591871.0
2019-04-04 10:30:00,37.95,38.12,37.92,38.11,313143.0,34.1378,34.2907,34.1108,34.2817,313143.0
2019-04-04 11:00:00,38.11,38.14,37.91,37.99,475982.0,34.2817,34.3087,34.1018,34.1738,475982.0
2019-04-04 11:30:00,37.99,38.04,37.95,38.01,244270.0,34.1738,34.2188,34.1378,34.1918,244270.0
2019-04-04 12:00:00,38.0,38.04,37.9,37.93,237130.0,34.1828,34.2188,34.0928,34.1198,237130.0
2019-04-04 12:30:00,37.93,37.94,37.82,37.94,229730.0,34.1198,34.1288,34.0209,34.1288,229730.0
2019-04-04 13:00:00,37.94,38.01,37.93,37.94,140252.0,34.1288,34.1918,34.1198,34.1288,140252.0
2019-04-04 13:30:00,37.94,38.06,37.93,38.05,172763.0,34.1288,34.2368,34.1198,34.2278,172763.0
2019-04-04 14:00:00,38.05,38.07,38.0,38.04,186920.0,34.2278,34.2458,34.1828,34.2188,186920.0
2019-04-04 14:30:00,38.03,38.07,38.02,38.07,147306.0,34.2098,34.2458,34.2008,34.2458,147306.0
2019-04-04 15:00:00,38.07,38.08,37.98,37.98,210764.0,34.2458,34.2548,34.1648,34.1648,210764.0
2019-04-04 15:30:00,37.99,38.11,37.98,38.05,851111.0,34.1738,34.2817,34.1648,34.2278,851111.0
2019-04-05 09:30:00,38.11,38.33,38.05,38.12,360964.0,34.2817,34.4796,34.2278,34.2907,360964.0
2019-04-05 10:00:00,38.12,38.13,37.96,37.97,389238.0,34.2907,34.2997,34.1468,34.1558,389238.0
2019-04-05 10:30:00,37.98,38.08,37.97,38.0,402469.0,34.1648,34.2548,34.1558,34.1828,402469.0
2019-04-05 11:00:00,38.0,38.08,37.98,38.04,346970.0,34.1828,34.2548,34.1648,34.2188,346970.0
2019-04-05 11:30:00,38.03,38.05,37.93,37.94,328096.0,34.2098,34.2278,34.1198,34.1288,328096.0
2019-04-05 12:00:00,37.94,37.95,37.78,37.91,616028.0,34.1288,34.1378,33.9849,34.1018,616028.0
2019-04-05 12:30:00,37.91,37.94,37.8,37.94,199059.0,34.1018,34.1288,34.0029,34.1288,199059.0
2019-04-05 13:00:00,37.94,37.95,37.89,37.9,240880.0,34.1288,34.1378,34.0838,34.0928,240880.0
2019-04-05 13:30:00,37.9,37.93,37.88,37.89,203081.0,34.0928,34.1198,34.0749,34.0838,203081.0
2019-04-05 14:00:00,37.88,37.89,37.81,37.88,321972.0,34.0749,34.0838,34.0119,34.0749,321972.0
2019-04-05 14:30:00,37.88,37.88,37.83,37.86,412588.0,34.0749,34.0749,34.0299,34.0569,412588.0
2019-04-05 15:00:00,37.86,37.86,37.74,37.77,492822.0,34.0569,34.0569,33.9489,33.9759,492822.0
2019-04-05 15:30:00,37.77,38.03,37.75,37.83,1102744.0,33.9759,34.2098,33.9579,34.0299,1102744.0
2019-04-08 09:30:00,37.79,37.99,37.79,37.87,427341.0,33.9939,34.1738,33.9939,34.0659,427341.0
2019-04-08 10:00:00,37.86,37.89,37.75,37.75,335970.0,34.0569,34.0838,33.9579,33.9579,335970.0
2019-04-08 10:30:00,37.75,37.87,37.69,37.71,347006.0,33.9579,34.0659,33.9039,33.9219,347006.0
2019-04-08 11:00:00,37.72,37.85,37.71,37.85,242664.0,33.9309,34.0479,33.9219,34.0479,242664.0
2019-04-08 11:30:00,37.84,37.91,37.77,37.78,453115.0,34.0389,34.1018,33.9759,33.9849,453115.0
2019-04-08 12:00:00,37.79,37.82,37.74,37.81,248312.0,33.9939,34.0209,33.9489,34.0119,248312.0
2019-04-08 12:30:00,37.8,37.88,37.79,37.83,206175.0,34.0029,34.0749,33.9939,34.0299,206175.0
2019-04-08 13:00:00,37.82,37.87,37.81,37.85,252124.0,34.0209,34.0659,34.0119,34.0479,252124.0
2019-04-08 13:30:00,37.84,37.87,37.8,37.82,251045.0,34.0389,34.0659,34.0029,34.0209,251045.0
2019-04-08 14:00:00,37.82,37.84,37.81,37.82,194225.0,34.0209,34.0389,34.0119,34.0209,194225.0
2019-04-08 14:30:00,37.82,37.83,37.75,37.78,256017.0,34.0209,34.0299,33.9579,33.9849,256017.0
2019-04-08 15:00:00,37.78,37.81,37.75,37.77,351879.0,33.9849,34.0119,33.9579,33.9759,351879.0
2019-04-08 15:30:00,37.77,37.85,37.7,37.8,801793.0,33.9759,34.0479,33.9129,34.0029,801793.0
2019-04-09 09:30:00,37.64,37.74,37.47,37.7,466258.0,33.859,33.9489,33.706,33.9129,466258.0
2019-04-09 10:00:00,37.69,37.73,37.59,37.7,422619.0,33.9039,33.9399,33.814,33.9129,422619.0
2019-04-09 10:30:00,37.7,37.78,37.66,37.77,441734.0,33.9129,33.9849,33.877,33.9759,441734.0
2019-04-09 11:00:00,37.77,37.82,37.7,37.72,260951.0,33.9759,34.0209,33.9129,33.9309,260951.0
2019-04-09 11:30:00,37.72,37.8,37.69,37.76,237638.0,33.9309,34.0029,33.9039,33.9669,237638.0
2019-04-09 12:00:00,37.76,37.86,37.76,37.82,219850.0,33.9669,34.0569,33.9669,34.0209,219850.0
2019-04-09 12:30:00,37.82,37.84,37.77,37.77,177171.0,34.0209,34.0389,33.9759,33.9759,177171.0
2019-04-09 13:00:00,37.77,37.8,37.75,37.77,174603.0,33.9759,34.0029,33.9579,33.9759,174603.0
2019-04-09 13:30:00,37.77,37.8,37.75,37.79,168348.0,33.9759,34.0029,33.9579,33.9939,168348.0
2019-04-09 14:00:00,37.79,37.79,37.74,37.78,180761.0,33.9939,33.9939,33.9489,33.9849,180761.0
2019-04-09 14:30:00,37.77,37.78,37.71,37.73,296489.0,33.9759,33.9849,33.9219,33.9399,296489.0
2019-04-09 15:00:00,37.74,37.78,37.72,37.73,402746.0,33.9489,33.9849,33.9309,33.9399,402746.0
2019-04-09 15:30:00,37.73,37.79,37.71,37.76,1051570.0,33.9399,33.9939,33.9219,33.9669,1051570.0
2019-04-10 09:30:00,37.86,37.86,37.53,37.58,578434.0,34.0569,34.0569,33.76,33.805,578434.0
2019-04-10 10:00:00,37.58,37.69,37.46,37.69,452619.0,33.805,33.9039,33.697,33.9039,452619.0
2019-04-10 10:30:00,37.69,37.84,37.65,37.75,359123.0,33.9039,34.0389,33.868,33.9579,359123.0
2019-04-10 11:00:00,37.75,37.83,37.7,37.73,439732.0,33.9579,34.0299,33.9129,33.9399,439732.0
2019-04-10 11:30:00,37.74,37.81,37.73,37.76,201615.0,33.9489,34.0119,33.9399,33.9669,201615.0
2019-04-10 12:00:00,37.76,37.77,37.71,37.73,214923.0,33.9669,33.9759,33.9219,33.9399,214923.0
2019-04-10 12:30:00,37.73,37.76,37.71,37.73,153413.0,33.9399,33.9669,33.9219,33.9399,153413.0
2019-04-10 13:00:00,37.72,37.76,37.69,37.69,146192.0,33.9309,33.9669,33.9039,33.9039,146192.0
2019-04-10 13:30:00,37.7,37.75,37.68,37.74,401648.0,33.9129,33.9579,33.8949,33.9489,401648.0
2019-04-10 14:00:00,37.74,37.75,37.65,37.68,624892.0,33.9489,33.9579,33.868,33.8949,624892.0
2019-04-10 14:30:00,37.69,37.76,37.64,37.72,251986.0,33.9039,33.9669,33.859,33.9309,251986.0
2019-04-10 15:00:00,37.72,37.81,37.71,37.77,363448.0,33.9309,34.0119,33.9219,33.9759,363448.0
2019-04-10 15:30:00,37.77,37.79,37.67,37.72,1433611.0,33.9759,33.9939,33.8859,33.9309,1433611.0
2019-04-11 09:30:00,37.63,37.63,36.66,36.7,2197126.0,33.85,33.85,32.9774,33.0134,2197126.0
2019-04-11 10:00:00,36.7,37.02,36.7,36.81,1360811.0,33.0134,33.3012,33.0134,33.1123,1360811.0
2019-04-11 10:30:00,36.82,36.82,36.48,36.52,1724791.0,33.1213,33.1213,32.8155,32.8515,1724791.0
2019-04-11 11:00:00,36.52,36.53,36.24,36.34,1332049.0,32.8515,32.8605,32.5996,32.6895,1332049.0
2019-04-11 11:30:00,36.34,36.47,36.3,36.41,951223.0,32.6895,32.8065,32.6536,32.7525,951223.0
2019-04-11 12:00:00,36.41,36.42,36.32,36.32,407922.0,32.7525,32.7615,32.6716,32.6716,407922.0
2019-04-11 12:30:00,36.32,36.33,36.16,36.16,623021.0,32.6716,32.6806,32.5276,32.5276,623021.0
2019-04-11 13:00:00,36.15,36.27,36.14,36.22,770104.0,32.5186,32.6266,32.5096,32.5816,770104.0
2019-04-11 13:30:00,36.21,36.32,36.16,36.16,681139.0,32.5726,32.6716,32.5276,32.5276,681139.0
2019-04-11 14:00:00,36.16,36.17,35.89,35.91,1014913.0,32.5276,32.5366,32.2848,32.3027,1014913.0
2019-04-11 14:30:00,35.91,36.11,35.9,36.01,1049800.0,32.3027,32.4827,32.2937,32.3927,1049800.0
2019-04-11 15:00:00,36.0,36.06,35.99,36.05,756512.0,32.3837,32.4377,32.3747,32.4287,756512.0
2019-04-11 15:30:00,36.05,36.36,36.05,36.3,2692391.0,32.4287,32.7075,32.4287,32.6536,2692391.0
2019-04-12 09:30:00,36.56,36.72,36.12,36.44,1317080.0,32.8874,33.0314,32.4916,32.7795,1317080.0
2019-04-12 10:00:00,36.44,36.47,36.21,36.36,710287.0,32.7795,32.8065,32.5726,32.7075,710287.0
2019-04-12 10:30:00,36.36,36.43,36.19,36.3,589056.0,32.7075,32.7705,32.5546,32.6536,589056.0
2019-04-12 11:00:00,36.3,36.49,36.29,36.4,631371.0,32.6536,32.8245,32.6446,32.7435,631371.0
2019-04-12 11:30:00,36.4,36.43,36.32,36.34,561348.0,32.7435,32.7705,32.6716,32.6895,561348.0
2019-04-12 12:00:00,36.34,36.4,36.28,36.3,402777.0,32.6895,32.7435,32.6356,32.6536,402777.0
2019-04-12 12:30:00,36.3,36.4,36.29,36.39,529395.0,32.6536,32.7435,32.6446,32.7345,529395.0
2019-04-12 13:00:00,36.4,36.41,36.29,36.34,341151.0,32.7435,32.7525,32.6446,32.6895,341151.0
2019-04-12 13:30:00,36.34,36.38,36.31,36.34,459006.0,32.6895,32.7255,32.6626,32.6895,459006.0
2019-04-12 14:00:00,36.34,36.39,36.28,36.32,592983.0,32.6895,32.7345,32.6356,32.6716,592983.0
2019-04-12 14:30:00,36.32,36.39,36.21,36.25,565014.0,32.6716,32.7345,32.5726,32.6086,565014.0
2019-04-12 15:00:00,36.25,36.25,36.12,36.14,646740.0,32.6086,32.6086,32.4916,32.5096,646740.0
2019-04-12 15:30:00,36.14,36.23,35.99,36.17,2267097.0,32.5096,32.5906,32.3747,32.5366,2267097.0
2019-04-15 09:30:00,36.15,36.42,36.15,36.35,620058.0,32.5186,32.7615,32.5186,32.6985,620058.0
2019-04-15 10:00:00,36.34,36.47,36.12,36.13,519137.0,32.6895,32.8065,32.4916,32.5006,519137.0
2019-04-15 10:30:00,36.13,36.15,36.02,36.07,682494.0,32.5006,32.5186,32.4017,32.4467,682494.0
2019-04-15 11:00:00,36.07,36.28,36.06,36.26,650103.0,32.4467,32.6356,32.4377,32.6176,650103.0
2019-04-15 11:30:00,36.26,36.35,36.23,36.34,384663.0,32.6176,32.6985,32.5906,32.6895,384663.0
2019-04-15 12:00:00,36.34,36.36,36.2,36.25,270969.0,32.6895,32.7075,32.5636,32.6086,270969.0
2019-04-15 12:30:00,36.25,36.26,36.21,36.25,278240.0,32.6086,32.6176,32.5726,32.6086,278240.0
2019-04-15 13:00:00,36.25,36.33,36.23,36.3,271031.0,32.6086,32.6806,32.5906,32.6536,271031.0
2019-04-15 13:30:00,36.3,36.34,36.3,36.31,272101.0,32.6536,32.6895,32.6536,32.6626,272101.0
2019-04-15 14:00:00,36.31,36.33,36.26,36.28,287767.0,32.6626,32.6806,32.6176,32.6356,287767.0
2019-04-15 14:30:00,36.29,36.3,36.18,36.21,535874.0,32.6446,32.6536,32.5456,32.5726,535874.0
2019-04-15 15:00:00,36.21,36.32,36.18,36.3,487272.0,32.5726,32.6716,32.5456,32.6536,487272.0
2019-04-15 15:30:00,36.3,36.3,36.2,36.23,1240813.0,32.6536,32.6536,32.5636,32.5906,1240813.0
2019-04-16 09:30:00,36.34,36.55,36.28,36.51,887880.0,32.6895,32.8785,32.6356,32.8425,887880.0
2019-04-16 10:00:00,36.52,36.57,36.36,36.39,429420.0,32.8515,32.8964,32.7075,32.7345,429420.0
2019-04-16 10:30:00,36.39,36.45,36.29,36.39,765185.0,32.7345,32.7885,32.6446,32.7345,765185.0
2019-04-16 11:00:00,36.39,36.49,36.35,36.45,443680.0,32.7345,32.8245,32.6985,32.7885,443680.0
2019-04-16 11:30:00,36.45,36.53,36.43,36.51,305765.0,32.7885,32.8605,32.7705,32.8425,305765.0
2019-04-16 12:00:00,36.51,36.53,36.46,36.47,289026.0,32.8425,32.8605,32.7975,32.8065,289026.0
2019-04-16 12:30:00,36.47,36.5,36.43,36.49,285249.0,32.8065,32.8335,32.7705,32.8245,285249.0
2019-04-16 13:00:00,36.5,36.55,36.49,36.5,236576.0,32.8335,32.8785,32.8245,32.8335,236576.0
2019-04-16 13:30:00,36.5,36.51,36.42,36.46,385223.0,32.8335,32.8425,32.7615,32.7975,385223.0
2019-04-16 14:00:00,36.47,36.5,36.43,36.44,241499.0,32.8065,32.8335,32.7705,32.7795,241499.0
2019-04-16 14:30:00,36.44,36.51,36.43,36.5,314390.0,32.7795,32.8425,32.7705,32.8335,314390.0
2019-04-16 15:00:00,36.5,36.52,36.46,36.47,482107.0,32.8335,32.8515,32.7975,32.8065,482107.0
2019-04-16 15:30:00,36.47,36.48,36.35,36.39,1116858.0,32.8065,32.8155,32.6985,32.7345,1116858.0
2019-04-17 09:30:00,36.46,36.75,35.97,35.98,958255.0,32.7975,33.0584,32.3567,32.3657,958255.0
2019-04-17 10:00:00,35.98,36.13,35.77,36.11,688289.0,32.3657,32.5006,32.1768,32.4827,688289.0
2019-04-17 10:30:00,36.1,36.15,35.99,36.07,466534.0,32.4737,32.5186,32.3747,32.4467,466534.0
2019-04-17 11:00:00,36.07,36.1,35.89,35.92,560542.0,32.4467,32.4737,32.2848,32.3117,560542.0
2019-04-17 11:30:00,35.91,36.05,35.86,35.96,562088.0,32.3027,32.4287,32.2578,32.3477,562088.0
2019-04-17 12:00:00,35.96,35.98,35.75,35.88,632699.0,32.3477,32.3657,32.1588,32.2758,632699.0
2019-04-17 12:30:00,35.89,35.93,35.81,35.93,566862.0,32.2848,32.3207,32.2128,32.3207,566862.0
2019-04-17 13:00:00,35.93,35.96,35.87,35.91,535623.0,32.3207,32.3477,32.2668,32.3027,535623.0
2019-04-17 13:30:00,35.91,35.96,35.86,35.88,406956.0,32.3027,32.3477,32.2578,32.2758,406956.0
2019-04-17 14:00:00,35.88,35.94,35.72,35.84,851525.0,32.2758,32.3297,32.1318,32.2398,851525.0
2019-04-17 14:30:00,35.85,35.91,35.81,35.85,653785.0,32.2488,32.3027,32.2128,32.2488,653785.0
2019-04-17 15:00:00,35.86,36.0,35.84,35.94,667812.0,32.2578,32.3837,32.2398,32.3297,667812.0
2019-04-17 15:30:00,35.94,36.1,35.93,35.96,1669446.0,32.3297,32.4737,32.3207,32.3477,1669446.0
2019-04-18 09:30:00,35.95,36.1,35.44,35.48,1953655.0,32.3387,32.4737,31.88,31.9159,1953655.0
2019-04-18 10:00:00,35.49,35.77,35.47,35.74,596276.0,31.9249,32.1768,31.9069,32.1498,596276.0
2019-04-18 10:30:00,35.75,35.9,35.69,35.89,524380.0,32.1588,32.2937,32.1048,32.2848,524380.0
2019-04-18 11:00:00,35.89,36.01,35.84,35.96,637952.0,32.2848,32.3927,32.2398,32.3477,637952.0
2019-04-18 11:30:00,35.97,36.1,35.95,36.09,526916.0,32.3567,32.4737,32.3387,32.4647,526916.0
2019-04-18 12:00:00,36.09,36.1,35.98,36.05,424159.0,32.4647,32.4737,32.3657,32.4287,424159.0
2019-04-18 12:30:00,36.05,36.18,36.04,36.14,387404.0,32.4287,32.5456,32.4197,32.5096,387404.0
2019-04-18 13:00:00,36.13,36.14,36.07,36.09,290165.0,32.5006,32.5096,32.4467,32.4647,290165.0
2019-04-18 13:30:00,36.1,36.17,36.09,36.13,342339.0,32.4737,32.5366,32.4647,32.5006,342339.0
2019-04-18 14:00:00,36.13,36.13,36.01,36.09,402889.0,32.5006,32.5006,32.3927,32.4647,402889.0
2019-04-18 14:30:00,36.09,36.13,36.05,36.13,477596.0,32.4647,32.5006,32.4287,32.5006,477596.0
2019-04-18 15:00:00,36.13,36.15,36.04,36.05,843293.0,32.5006,32.5186,32.4197,32.4287,843293.0
2019-04-18 15:30:00,36.05,36.05,35.93,35.98,1689187.0,32.4287,32.4287,32.3207,32.3657,1689187.0
2019-04-22 09:30:00,35.92,36.1,35.61,35.75,701216.0,32.3117,32.4737,32.0329,32.1588,701216.0
2019-04-22 10:00:00,35.75,35.86,35.67,35.86,339139.0,32.1588,32.2578,32.0869,32.2578,339139.0
2019-04-22 10:30:00,35.85,35.91,35.78,35.91,272236.0,32.2488,32.3027,32.1858,32.3027,272236.0
2019-04-22 11:00:00,35.91,35.97,35.9,35.94,231275.0,32.3027,32.3567,32.2937,32.3297,231275.0
2019-04-22 11:30:00,35.95,35.98,35.89,35.95,252065.0,32.3387,32.3657,32.2848,32.3387,252065.0
2019-04-22 12:00:00,35.94,36.04,35.94,36.01,308324.0,32.3297,32.4197,32.3297,32.3927,308324.0
2019-04-22 12:30:00,36.02,36.07,35.98,35.98,186278.0,32.4017,32.4467,32.3657,32.3657,186278.0
2019-04-22 13:00:00,35.98,36.0,35.95,35.95,165159.0,32.3657,32.3837,32.3387,32.3387,165159.0
2019-04-22 13:30:00,35.95,36.11,35.95,36.04,536895.0,32.3387,32.4827,32.3387,32.4197,536895.0
2019-04-22 14:00:00,36.04,36.15,36.03,36.12,343145.0,32.4197,32.5186,32.4107,32.4916,343145.0
2019-04-22 14:30:00,36.11,36.14,36.05,36.13,346293.0,32.4827,32.5096,32.4287,32.5006,346293.0
2019-04-22 15:00:00,36.12,36.23,36.08,36.22,546740.0,32.4916,32.5906,32.4557,32.5816,546740.0
2019-04-22 15:30:00,36.22,36.23,36.09,36.15,1012981.0,32.5816,32.5906,32.4647,32.5186,1012981.0
2019-04-23 09:30:00,36.07,36.56,36.04,36.33,886455.0,32.4467,32.8874,32.4197,32.6806,886455.0
2019-04-23 10:00:00,36.33,36.53,36.32,36.52,640892.0,32.6806,32.8605,32.6716,32.8515,640892.0
2019-04-23 10:30:00,36.52,36.62,36.45,36.5,607764.0,32.8515,32.9414,32.7885,32.8335,607764.0
2019-04-23 11:00:00,36.49,36.67,36.47,36.64,557580.0,32.8245,32.9864,32.8065,32.9594,557580.0
2019-04-23 11:30:00,36.64,36.73,36.6,36.68,402728.0,32.9594,33.0404,32.9234,32.9954,402728.0
2019-04-23 12:00:00,36.68,36.75,36.62,36.64,690784.0,32.9954,33.0584,32.9414,32.9594,690784.0
2019-04-23 12:30:00,36.64,36.68,36.5,36.56,419453.0,32.9594,32.9954,32.8335,32.8874,419453.0
2019-04-23 13:00:00,36.56,36.63,36.52,36.6,568172.0,32.8874,32.9504,32.8515,32.9234,568172.0
2019-04-23 13:30:00,36.6,36.79,36.58,36.75,781886.0,32.9234,33.0943,32.9054,33.0584,781886.0
2019-04-23 14:00:00,36.75,36.79,36.68,36.75,817661.0,33.0584,33.0943,32.9954,33.0584,817661.0
2019-04-23 14:30:00,36.75,36.77,36.62,36.63,524670.0,33.0584,33.0764,32.9414,32.9504,524670.0
2019-04-23 15:00:00,36.63,36.76,36.59,36.7,984029.0,32.9504,33.0674,32.9144,33.0134,984029.0
2019-04-23 15:30:00,36.7,36.73,36.56,36.66,2187292.0,33.0134,33.0404,32.8874,32.9774,2187292.0
2019-04-24 09:30:00,37.87,38.56,37.56,38.13,3948768.0,34.0659,34.6865,33.787,34.2997,3948768.0
2019-04-24 10:00:00,38.14,38.53,38.05,38.29,2890427.0,34.3087,34.6596,34.2278,34.4437,2890427.0
2019-04-24 10:30:00,38.29,38.74,38.28,38.58,1643326.0,34.4437,34.8485,34.4347,34.7045,1643326.0
2019-04-24 11:00:00,38.58,38.75,38.34,38.45,1118216.0,34.7045,34.8575,34.4886,34.5876,1118216.0
2019-04-24 11:30:00,38.46,38.49,38.18,38.31,631558.0,34.5966,34.6236,34.3447,34.4617,631558.0
2019-04-24 12:00:00,38.31,38.4,38.24,38.32,794800.0,34.4617,34.5426,34.3987,34.4707,794800.0
2019-04-24 12:30:00,38.32,38.38,38.23,38.25,589854.0,34.4707,34.5246,34.3897,34.4077,589854.0
2019-04-24 13:00:00,38.25,38.49,38.12,38.48,644135.0,34.4077,34.6236,34.2907,34.6146,644135.0
2019-04-24 13:30:00,38.47,38.65,38.44,38.59,639898.0,34.6056,34.7675,34.5786,34.7135,639898.0
2019-04-24 14:00:00,38.59,38.73,38.53,38.66,856231.0,34.7135,34.8395,34.6596,34.7765,856231.0
2019-04-24 14:30:00,38.65,38.72,38.56,38.57,885570.0,34.7675,34.8305,34.6865,34.6955,885570.0
2019-04-24 15:00:00,38.57,38.61,38.47,38.55,833085.0,34.6955,34.7315,34.6056,34.6775,833085.0
2019-04-24 15:30:00,38.56,38.69,38.46,38.51,2723062.0,34.6865,34.8035,34.5966,34.6416,2723062.0
2019-04-25 09:30:00,38.36,38.51,37.74,38.09,1300948.0,34.5066,34.6416,33.9489,34.2638,1300948.0
2019-04-25 10:00:00,38.1,38.24,37.83,37.91,685290.0,34.2728,34.3987,34.0299,34.1018,685290.0
2019-04-25 10:30:00,37.91,38.06,37.86,38.04,370049.0,34.1018,34.2368,34.0569,34.2188,370049.0
2019-04-25 11:00:00,38.04,38.24,38.02,38.22,350582.0,34.2188,34.3987,34.2008,34.3807,350582.0
2019-04-25 11:30:00,38.22,38.29,38.19,38.23,279872.0,34.3807,34.4437,34.3537,34.3897,279872.0
2019-04-25 12:00:00,38.23,38.25,38.05,38.07,353960.0,34.3897,34.4077,34.2278,34.2458,353960.0
2019-04-25 12:30:00,38.07,38.15,38.06,38.14,238373.0,34.2458,34.3177,34.2368,34.3087,238373.0
2019-04-25 13:00:00,38.14,38.22,38.08,38.22,255241.0,34.3087,34.3807,34.2548,34.3807,255241.0
2019-04-25 13:30:00,38.22,38.26,38.18,38.22,240719.0,34.3807,34.4167,34.3447,34.3807,240719.0
2019-04-25 14:00:00,38.22,38.23,38.13,38.15,216545.0,34.3807,34.3897,34.2997,34.3177,216545.0
2019-04-25 14:30:00,38.15,38.22,38.12,38.13,285226.0,34.3177,34.3807,34.2907,34.2997,285226.0
2019-04-25 15:00:00,38.12,38.15,38.07,38.15,727953.0,34.2907,34.3177,34.2458,34.3177,727953.0
2019-04-25 15:30:00,38.15,38.26,38.1,38.1,1055485.0,34.3177,34.4167,34.2728,34.2728,1055485.0
2019-04-26 09:30:00,38.25,38.49,38.11,38.19,894923.0,34.4077,34.6236,34.2817,34.3537,894923.0
2019-04-26 10:00:00,38.2,38.21,38.02,38.17,787195.0,34.3627,34.3717,34.2008,34.3357,787195.0
2019-04-26 10:30:00,38.18,38.36,38.17,38.35,355044.0,34.3447,34.5066,34.3357,34.4976,355044.0
2019-04-26 11:00:00,38.35,38.44,38.34,38.41,380035.0,34.4976,34.5786,34.4886,34.5516,380035.0
2019-04-26 11:30:00,38.41,38.44,38.33,38.37,220310.0,34.5516,34.5786,34.4796,34.5156,220310.0
2019-04-26 12:00:00,38.37,38.44,38.36,38.39,539438.0,34.5156,34.5786,34.5066,34.5336,539438.0
2019-04-26 12:30:00,38.39,38.42,38.37,38.38,229782.0,34.5336,34.5606,34.5156,34.5246,229782.0
2019-04-26 13:00:00,38.39,38.39,38.28,38.3,457365.0,34.5336,34.5336,34.4347,34.4527,457365.0
2019-04-26 13:30:00,38.3,38.3,38.22,38.29,248491.0,34.4527,34.4527,34.3807,34.4437,248491.0
2019-04-26 14:00:00,38.29,38.36,38.21,38.36,393721.0,34.4437,34.5066,34.3717,34.5066,393721.0
2019-04-26 14:30:00,38.36,38.4,38.32,38.33,264889.0,34.5066,34.5426,34.4707,34.4796,264889.0
2019-04-26 15:00:00,38.34,38.42,38.31,38.32,514466.0,34.4886,34.5606,34.4617,34.4707,514466.0
2019-04-26 15:30:00,38.33,38.37,38.26,38.35,915870.0,34.4796,34.5156,34.4167,34.4976,915870.0
2019-04-29 09:30:00,38.3,38.35,37.88,38.1,1152957.0,34.4527,34.4976,34.0749,34.2728,1152957.0
2019-04-29 10:00:00,38.1,38.14,38.02,38.12,417755.0,34.2728,34.3087,34.2008,34.2907,417755.0
2019-04-29 10:30:00,38.13,38.21,38.08,38.2,563535.0,34.2997,34.3717,34.2548,34.3627,563535.0
2019-04-29 11:00:00,38.2,38.2,38.08,38.18,396247.0,34.3627,34.3627,34.2548,34.3447,396247.0
2019-04-29 11:30:00,38.18,38.18,38.06,38.1,418121.0,34.3447,34.3447,34.2368,34.2728,418121.0
2019-04-29 12:00:00,38.1,38.21,38.09,38.21,504191.0,34.2728,34.3717,34.2638,34.3717,504191.0
2019-04-29 12:30:00,38.21,38.25,38.17,38.24,352106.0,34.3717,34.4077,34.3357,34.3987,352106.0
2019-04-29 13:00:00,38.25,38.33,38.23,38.27,317765.0,34.4077,34.4796,34.3897,34.4257,317765.0
2019-04-29 13:30:00,38.27,38.28,38.18,38.23,251659.0,34.4257,34.4347,34.3447,34.3897,251659.0
2019-04-29 14:00:00,38.23,38.25,38.21,38.22,459132.0,34.3897,34.4077,34.3717,34.3807,459132.0
2019-04-29 14:30:00,38.23,38.28,38.2,38.24,507805.0,34.3897,34.4347,34.3627,34.3987,507805.0
2019-04-29 15:00:00,38.24,38.38,38.23,38.38,478924.0,34.3987,34.5246,34.3897,34.5246,478924.0
2019-04-29 15:30:00,38.38,38.38,38.22,38.25,1121401.0,34.5246,34.5246,34.3807,34.4077,1121401.0
2019-04-30 09:30:00,38.16,38.32,38.12,38.24,515326.0,34.3267,34.4707,34.2907,34.3987,515326.0
2019-04-30 10:00:00,38.24,38.3,38.13,38.16,343020.0,34.3987,34.4527,34.2997,34.3267,343020.0
2019-04-30 10:30:00,38.16,38.23,38.08,38.09,488215.0,34.3267,34.3897,34.2548,34.2638,488215.0
2019-04-30 11:00:00,38.08,38.08,37.96,37.97,386707.0,34.2548,34.2548,34.1468,34.1558,386707.0
2019-04-30 11:30:00,37.97,38.21,37.96,38.17,295824.0,34.1558,34.3717,34.1468,34.3357,295824.0
2019-04-30 12:00:00,38.17,38.33,38.17,38.31,310774.0,34.3357,34.4796,34.3357,34.4617,310774.0
2019-04-30 12:30:00,38.31,38.33,38.22,38.27,279879.0,34.4617,34.4796,34.3807,34.4257,279879.0
2019-04-30 13:00:00,38.27,38.35,38.26,38.33,356985.0,34.4257,34.4976,34.4167,34.4796,356985.0
2019-04-30 13:30:00,38.33,38.49,38.32,38.49,321890.0,34.4796,34.6236,34.4707,34.6236,321890.0
2019-04-30 14:00:00,38.48,38.61,38.46,38.55,416743.0,34.6146,34.7315,34.5966,34.6775,416743.0
2019-04-30 14:30:00,38.55,38.6,38.52,38.58,347060.0,34.6775,34.7225,34.6506,34.7045,347060.0
2019-04-30 15:00:00,38.58,38.59,38.52,38.55,364387.0,34.7045,34.7135,34.6506,34.6775,364387.0
2019-04-30 15:30:00,38.55,38.8,38.55,38.76,2023134.0,34.6775,34.9024,34.6775,34.8665,2023134.0
2019-05-01 09:30:00,38.72,38.94,38.63,38.68,505120.0,34.8305,35.0284,34.7495,34.7945,505120.0
2019-05-01 10:00:00,38.68,38.69,38.5,38.54,417555.0,34.7945,34.8035,34.6326,34.6686,417555.0
2019-05-01 10:30:00,38.55,38.64,38.5,38.55,371498.0,34.6775,34.7585,34.6326,34.6775,371498.0
2019-05-01 11:00:00,38.55,38.56,38.5,38.51,359341.0,34.6775,34.6865,34.6326,34.6416,359341.0
2019-05-01 11:30:00,38.51,38.7,38.48,38.58,1183566.0,34.6416,34.8125,34.6146,34.7045,1183566.0
2019-05-01 12:00:00,38.59,38.73,38.47,38.49,788386.0,34.7135,34.8395,34.6056,34.6236,788386.0
2019-05-01 12:30:00,38.49,38.51,38.4,38.44,216300.0,34.6236,34.6416,34.5426,34.5786,216300.0
2019-05-01 13:00:00,38.44,38.5,38.38,38.43,211043.0,34.5786,34.6326,34.5246,34.5696,211043.0
2019-05-01 13:30:00,38.43,38.49,38.4,38.45,312731.0,34.5696,34.6236,34.5426,34.5876,312731.0
2019-05-01 14:00:00,38.45,38.51,38.42,38.45,634341.0,34.5876,34.6416,34.5606,34.5876,634341.0
2019-05-01 14:30:00,38.45,38.46,38.09,38.11,1048334.0,34.5876,34.5966,34.2638,34.2817,1048334.0
2019-05-01 15:00:00,38.11,38.14,37.93,37.96,841761.0,34.2817,34.3087,34.1198,34.1468,841761.0
2019-05-01 15:30:00,37.96,37.96,37.77,37.8,1454869.0,34.1468,34.1468,33.9759,34.0029,1454869.0
2019-05-02 09:30:00,37.81,38.18,37.7,37.83,831266.0,34.0119,34.3447,33.9129,34.0299,831266.0
2019-05-02 10:00:00,37.83,38.03,37.76,37.94,653694.0,34.0299,34.2098,33.9669,34.1288,653694.0
2019-05-02 10:30:00,37.95,37.97,37.82,37.84,342597.0,34.1378,34.1558,34.0209,34.0389,342597.0
2019-05-02 11:00:00,37.84,37.9,37.55,37.65,696299.0,34.0389,34.0928,33.778,33.868,696299.0
2019-05-02 11:30:00,37.66,37.77,37.54,37.62,444414.0,33.877,33.9759,33.769,33.841,444414.0
2019-05-02 12:00:00,37.62,37.69,37.55,37.67,448668.0,33.841,33.9039,33.778,33.8859,448668.0
2019-05-02 12:30:00,37.68,37.78,37.67,37.77,235001.0,33.8949,33.9849,33.8859,33.9759,235001.0
2019-05-02 13:00:00,37.77,37.86,37.71,37.81,282516.0,33.9759,34.0569,33.9219,34.0119,282516.0
2019-05-02 13:30:00,37.8,37.82,37.7,37.74,355566.0,34.0029,34.0209,33.9129,33.9489,355566.0
2019-05-02 14:00:00,37.75,37.77,37.69,37.71,245524.0,33.9579,33.9759,33.9039,33.9219,245524.0
2019-05-02 14:30:00,37.71,37.74,37.6,37.63,523567.0,33.9219,33.9489,33.823,33.85,523567.0
2019-05-02 15:00:00,37.63,37.65,37.57,37.64,531669.0,33.85,33.868,33.796,33.859,531669.0
2019-05-02 15:30:00,37.65,37.65,37.53,37.58,1381312.0,33.868,33.868,33.76,33.805,1381312.0
2019-05-03 09:30:00,37.95,38.15,37.86,38.11,551287.0,34.1378,34.3177,34.0569,34.2817,551287.0
2019-05-03 10:00:00,38.12,38.22,38.02,38.08,318500.0,34.2907,34.3807,34.2008,34.2548,318500.0
2019-05-03 10:30:00,38.08,38.16,38.07,38.08,434707.0,34.2548,34.3267,34.2458,34.2548,434707.0
2019-05-03 11:00:00,38.08,38.15,38.02,38.04,547817.0,34.2548,34.3177,34.2008,34.2188,547817.0
2019-05-03 11:30:00,38.04,38.16,38.02,38.16,329653.0,34.2188,34.3267,34.2008,34.3267,329653.0
2019-05-03 12:00:00,38.16,38.25,38.15,38.2,563515.0,34.3267,34.4077,34.3177,34.3627,563515.0
2019-05-03 12:30:00,38.2,38.21,38.01,38.06,780362.0,34.3627,34.3717,34.1918,34.2368,780362.0
2019-05-03 13:00:00,38.07,38.15,38.05,38.15,216638.0,34.2458,34.3177,34.2278,34.3177,216638.0
2019-05-03 13:30:00,38.15,38.2,38.13,38.17,266885.0,34.3177,34.3627,34.2997,34.3357,266885.0
2019-05-03 14:00:00,38.18,38.18,38.12,38.17,236380.0,34.3447,34.3447,34.2907,34.3357,236380.0
2019-05-03 14:30:00,38.16,38.18,38.1,38.1,402940.0,34.3267,34.3447,34.2728,34.2728,402940.0
2019-05-03 15:00:00,38.1,38.2,38.08,38.19,365901.0,34.2728,34.3627,34.2548,34.3537,365901.0
2019-05-03 15:30:00,38.19,38.3,38.14,38.28,1546364.0,34.3537,34.4527,34.3087,34.4347,1546364.0
2019-05-06 09:30:00,37.65,37.95,37.59,37.91,614258.0,33.868,34.1378,33.814,34.1018,614258.0
2019-05-06 10:00:00,37.9,38.06,37.77,37.9,476334.0,34.0928,34.2368,33.9759,34.0928,476334.0
2019-05-06 10:30:00,37.9,37.93,37.7,37.91,824906.0,34.0928,34.1198,33.9129,34.1018,824906.0
2019-05-06 11:00:00,37.91,37.96,37.76,37.95,497070.0,34.1018,34.1468,33.9669,34.1378,497070.0
2019-05-06 11:30:00,37.96,37.97,37.78,37.81,298111.0,34.1468,34.1558,33.9849,34.0119,298111.0
2019-05-06 12:00:00,37.81,37.83,37.7,37.7,255817.0,34.0119,34.0299,33.9129,33.9129,255817.0
2019-05-06 12:30:00,37.7,37.83,37.7,37.73,241479.0,33.9129,34.0299,33.9129,33.9399,241479.0
2019-05-06 13:00:00,37.73,37.87,37.7,37.87,153326.0,33.9399,34.0659,33.9129,34.0659,153326.0
2019-05-06 13:30:00,37.87,37.87,37.78,37.8,178903.0,34.0659,34.0659,33.9849,34.0029,178903.0
2019-05-06 14:00:00,37.8,37.81,37.73,37.78,319037.0,34.0029,34.0119,33.9399,33.9849,319037.0
2019-05-06 14:30:00,37.77,37.91,37.75,37.88,220210.0,33.9759,34.1018,33.9579,34.0749,220210.0
2019-05-06 15:00:00,37.89,37.93,37.84,37.9,238786.0,34.0838,34.1198,34.0389,34.0928,238786.0
2019-05-06 15:30:00,37.9,37.96,37.82,37.88,842187.0,34.0928,34.1468,34.0209,34.0749,842187.0
2019-05-07 09:30:00,37.61,37.8,37.54,37.73,485411.0,33.832,34.0029,33.769,33.9399,485411.0
2019-05-07 10:00:00,37.73,37.74,37.55,37.63,457919.0,33.9399,33.9489,33.778,33.85,457919.0
2019-05-07 10:30:00,37.63,37.66,37.51,37.54,583018.0,33.85,33.877,33.742,33.769,583018.0
2019-05-07 11:00:00,37.54,37.68,37.46,37.66,769740.0,33.769,33.8949,33.697,33.877,769740.0
2019-05-07 11:30:00,37.67,37.76,37.64,37.71,291553.0,33.8859,33.9669,33.859,33.9219,291553.0
2019-05-07 12:00:00,37.71,37.83,37.6,37.83,213953.0,33.9219,34.0299,33.823,34.0299,213953.0
2019-05-07 12:30:00,37.82,37.85,37.7,37.7,274683.0,34.0209,34.0479,33.9129,33.9129,274683.0
2019-05-07 13:00:00,37.7,37.71,37.5,37.52,220175.0,33.9129,33.9219,33.733,33.751,220175.0
2019-05-07 13:30:00,37.52,37.68,37.5,37.64,254595.0,33.751,33.8949,33.733,33.859,254595.0
2019-05-07 14:00:00,37.63,37.71,37.52,37.54,311109.0,33.85,33.9219,33.751,33.769,311109.0
2019-05-07 14:30:00,37.54,37.57,37.41,37.54,340565.0,33.769,33.796,33.6521,33.769,340565.0
2019-05-07 15:00:00,37.55,37.63,37.48,37.51,402461.0,33.778,33.85,33.715,33.742,402461.0
2019-05-07 15:30:00,37.5,37.71,37.36,37.67,1390966.0,33.733,33.9219,33.6071,33.8859,1390966.0
2019-05-08 09:30:00,37.66,37.71,37.45,37.58,613449.0,33.877,33.9219,33.688,33.805,613449.0
2019-05-08 10:00:00,37.58,37.62,37.41,37.43,571981.0,33.805,33.841,33.6521,33.6701,571981.0
2019-05-08 10:30:00,37.43,37.55,37.29,37.55,436479.0,33.6701,33.778,33.5441,33.778,436479.0
2019-05-08 11:00:00,37.56,37.68,37.51,37.64,410648.0,33.787,33.8949,33.742,33.859,410648.0
2019-05-08 11:30:00,37.64,37.69,37.51,37.58,244986.0,33.859,33.9039,33.742,33.805,244986.0
2019-05-08 12:00:00,37.58,37.6,37.48,37.57,180594.0,33.805,33.823,33.715,33.796,180594.0
2019-05-08 12:30:00,37.57,37.68,37.55,37.66,174253.0,33.796,33.8949,33.778,33.877,174253.0
2019-05-08 13:00:00,37.67,37.69,37.58,37.65,161034.0,33.8859,33.9039,33.805,33.868,161034.0
2019-05-08 13:30:00,37.65,37.66,37.59,37.63,171161.0,33.868,33.877,33.814,33.85,171161.0
2019-05-08 14:00:00,37.63,37.68,37.58,37.65,146465.0,33.85,33.8949,33.805,33.868,146465.0
2019-05-08 14:30:00,37.66,37.7,37.62,37.69,173424.0,33.877,33.9129,33.841,33.9039,173424.0
2019-05-08 15:00:00,37.7,37.74,37.66,37.72,234516.0,33.9129,33.9489,33.877,33.9309,234516.0
2019-05-08 15:30:00,37.71,37.74,37.54,37.55,720887.0,33.9219,33.9489,33.769,33.778,720887.0
2019-05-09 09:30:00,37.27,37.31,36.96,37.11,432791.0,33.5261,33.5621,33.2473,33.3822,432791.0
2019-05-09 10:00:00,37.11,37.22,37.03,37.08,550430.0,33.3822,33.4812,33.3102,33.3552,550430.0
2019-05-09 10:30:00,37.07,37.2,37.0,37.07,340408.0,33.3462,33.4632,33.2833,33.3462,340408.0
2019-05-09 11:00:00,37.06,37.21,37.04,37.16,670018.0,33.3372,33.4722,33.3192,33.4272,670018.0
2019-05-09 11:30:00,37.17,37.46,37.17,37.43,565150.0,33.4362,33.697,33.4362,33.6701,565150.0
2019-05-09 12:00:00,37.43,37.54,37.35,37.53,270084.0,33.6701,33.769,33.5981,33.76,270084.0
2019-05-09 12:30:00,37.54,37.78,37.53,37.66,265166.0,33.769,33.9849,33.76,33.877,265166.0
2019-05-09 13:00:00,37.66,37.72,37.53,37.62,235259.0,33.877,33.9309,33.76,33.841,235259.0
2019-05-09 13:30:00,37.62,37.85,37.6,37.73,380780.0,33.841,34.0479,33.823,33.9399,380780.0
2019-05-09 14:00:00,37.73,37.83,37.68,37.71,367885.0,33.9399,34.0299,33.8949,33.9219,367885.0
2019-05-09 14:30:00,37.71,37.76,37.55,37.55,283400.0,33.9219,33.9669,33.778,33.778,283400.0
2019-05-09 15:00:00,37.55,37.62,37.47,37.62,230675.0,33.778,33.841,33.706,33.841,230675.0
2019-05-09 15:30:00,37.62,37.7,37.54,37.62,581142.0,33.841,33.9129,33.769,33.841,581142.0
2019-05-10 09:30:00,37.48,37.53,37.25,37.28,821484.0,33.715,33.76,33.5081,33.5351,821484.0
2019-05-10 10:00:00,37.29,37.29,36.89,36.93,1005748.0,33.5441,33.5441,33.1843,33.2203,1005748.0
2019-05-10 10:30:00,36.92,36.98,36.71,36.84,660861.0,33.2113,33.2653,33.0224,33.1393,660861.0
2019-05-10 11:00:00,36.84,37.04,36.8,36.89,442867.0,33.1393,33.3192,33.1033,33.1843,442867.0
2019-05-10 11:30:00,36.88,36.95,36.78,36.88,409069.0,33.1753,33.2383,33.0853,33.1753,409069.0
2019-05-10 12:00:00,36.87,37.23,36.87,37.2,458974.0,33.1663,33.4901,33.1663,33.4632,458974.0
2019-05-10 12:30:00,37.2,37.25,37.09,37.11,462472.0,33.4632,33.5081,33.3642,33.3822,462472.0
2019-05-10 13:00:00,37.12,37.27,37.09,37.22,290515.0,33.3912,33.5261,33.3642,33.4812,290515.0
2019-05-10 13:30:00,37.22,37.36,37.18,37.33,183386.0,33.4812,33.6071,33.4452,33.5801,183386.0
2019-05-10 14:00:00,37.33,37.38,37.18,37.19,266091.0,33.5801,33.6251,33.4452,33.4542,266091.0
2019-05-10 14:30:00,37.19,37.3,37.17,37.21,965579.0,33.4542,33.5531,33.4362,33.4722,965579.0
2019-05-10 15:00:00,37.22,37.58,37.21,37.54,528211.0,33.4812,33.805,33.4722,33.769,528211.0
2019-05-10 15:30:00,37.55,37.55,37.29,37.38,1323968.0,33.778,33.778,33.5441,33.6251,1323968.0
2019-05-13 09:30:00,36.6,36.74,36.37,36.52,957409.0,32.9234,33.0494,32.7165,32.8515,957409.0
2019-05-13 10:00:00,36.51,36.57,36.21,36.28,1031664.0,32.8425,32.8964,32.5726,32.6356,1031664.0
2019-05-13 10:30:00,36.27,36.38,36.13,36.15,674962.0,32.6266,32.7255,32.5006,32.5186,674962.0
2019-05-13 11:00:00,36.14,36.18,35.92,35.94,460139.0,32.5096,32.5456,32.3117,32.3297,460139.0
2019-05-13 11:30:00,35.94,36.22,35.93,36.2,1128361.0,32.3297,32.5816,32.3207,32.5636,1128361.0
2019-05-13 12:00:00,36.19,36.2,36.09,36.13,548021.0,32.5546,32.5636,32.4647,32.5006,548021.0
2019-05-13 12:30:00,36.13,36.27,36.05,36.19,700471.0,32.5006,32.6266,32.4287,32.5546,700471.0
2019-05-13 13:00:00,36.19,36.19,35.92,35.92,318841.0,32.5546,32.5546,32.3117,32.3117,318841.0
2019-05-13 13:30:00,35.91,36.09,35.9,36.02,386106.0,32.3027,32.4647,32.2937,32.4017,386106.0
2019-05-13 14:00:00,36.01,36.13,35.81,36.07,765441.0,32.3927,32.5006,32.2128,32.4467,765441.0
2019-05-13 14:30:00,36.08,36.16,35.99,36.09,466317.0,32.4557,32.5276,32.3747,32.4647,466317.0
2019-05-13 15:00:00,36.09,36.15,35.84,35.84,884558.0,32.4647,32.5186,32.2398,32.2398,884558.0
2019-05-13 15:30:00,35.84,35.92,35.73,35.87,2169308.0,32.2398,32.3117,32.1408,32.2668,2169308.0
2019-05-14 09:30:00,36.05,36.33,35.87,36.27,524648.0,32.4287,32.6806,32.2668,32.6266,524648.0
2019-05-14 10:00:00,36.27,36.46,36.26,36.43,423253.0,32.6266,32.7975,32.6176,32.7705,423253.0
2019-05-14 10:30:00,36.43,36.53,36.37,36.51,415831.0,32.7705,32.8605,32.7165,32.8425,415831.0
2019-05-14 11:00:00,36.51,36.8,36.47,36.73,445082.0,32.8425,33.1033,32.8065,33.0404,445082.0
2019-05-14 11:30:00,36.73,37.0,36.72,36.97,561924.0,33.0404,33.2833,33.0314,33.2563,561924.0
2019-05-14 12:00:00,36.96,37.11,36.96,37.09,547421.0,33.2473,33.3822,33.2473,33.3642,547421.0
2019-05-14 12:30:00,37.09,37.14,37.01,37.02,363608.0,33.3642,33.4092,33.2922,33.3012,363608.0
2019-05-14 13:00:00,37.02,37.23,37.02,37.2,318195.0,33.3012,33.4901,33.3012,33.4632,318195.0
2019-05-14 13:30:00,37.2,37.26,37.04,37.05,383641.0,33.4632,33.5171,33.3192,33.3282,383641.0
2019-05-14 14:00:00,37.05,37.12,36.98,37.09,403163.0,33.3282,33.3912,33.2653,33.3642,403163.0
2019-05-14 14:30:00,37.09,37.12,37.0,37.08,386142.0,33.3642,33.3912,33.2833,33.3552,386142.0
2019-05-14 15:00:00,37.08,37.1,36.99,37.0,386654.0,33.3552,33.3732,33.2743,33.2833,386654.0
2019-05-14 15:30:00,36.99,37.0,36.75,36.79,1989098.0,33.2743,33.2833,33.0584,33.0943,1989098.0
2019-05-15 09:30:00,36.63,36.98,36.52,36.85,786396.0,32.9504,33.2653,32.8515,33.1483,786396.0
2019-05-15 10:00:00,36.85,37.09,36.75,37.06,670713.0,33.1483,33.3642,33.0584,33.3372,670713.0
2019-05-15 10:30:00,37.06,37.09,36.87,36.88,430542.0,33.3372,33.3642,33.1663,33.1753,430542.0
2019-05-15 11:00:00,36.88,36.94,36.77,36.91,532356.0,33.1753,33.2293,33.0764,33.2023,532356.0
2019-05-15 11:30:00,36.9,36.99,36.85,36.91,363990.0,33.1933,33.2743,33.1483,33.2023,363990.0
2019-05-15 12:00:00,36.91,37.02,36.82,36.83,399479.0,33.2023,33.3012,33.1213,33.1303,399479.0
2019-05-15 12:30:00,36.83,36.87,36.74,36.83,433370.0,33.1303,33.1663,33.0494,33.1303,433370.0
2019-05-15 13:00:00,36.83,36.94,36.8,36.91,284061.0,33.1303,33.2293,33.1033,33.2023,284061.0
2019-05-15 13:30:00,36.91,37.03,36.91,37.01,256438.0,33.2023,33.3102,33.2023,33.2922,256438.0
2019-05-15 14:00:00,37.01,37.09,36.97,37.08,272606.0,33.2922,33.3642,33.2563,33.3552,272606.0
2019-05-15 14:30:00,37.09,37.18,37.05,37.08,386026.0,33.3642,33.4452,33.3282,33.3552,386026.0
2019-05-15 15:00:00,37.09,37.13,37.05,37.1,354976.0,33.3642,33.4002,33.3282,33.3732,354976.0
2019-05-15 15:30:00,37.1,37.12,36.99,37.03,905753.0,33.3732,33.3912,33.2743,33.3102,905753.0
2019-05-16 09:30:00,37.13,37.34,37.04,37.31,584481.0,33.4002,33.5891,33.3192,33.5621,584481.0
2019-05-16 10:00:00,37.32,37.47,37.3,37.39,979550.0,33.5711,33.706,33.5531,33.6341,979550.0
2019-05-16 10:30:00,37.39,37.45,37.31,37.35,397894.0,33.6341,33.688,33.5621,33.5981,397894.0
2019-05-16 11:00:00,37.35,37.45,37.34,37.38,397528.0,33.5981,33.688,33.5891,33.6251,397528.0
2019-05-16 11:30:00,37.38,37.47,37.32,37.47,356550.0,33.6251,33.706,33.5711,33.706,356550.0
2019-05-16 12:00:00,37.47,37.64,37.45,37.55,326349.0,33.706,33.859,33.688,33.778,326349.0
2019-05-16 12:30:00,37.55,37.62,37.49,37.51,266198.0,33.778,33.841,33.724,33.742,266198.0
2019-05-16 13:00:00,37.51,37.53,37.39,37.4,339674.0,33.742,33.76,33.6341,33.6431,339674.0
2019-05-16 13:30:00,37.4,37.42,37.3,37.35,364155.0,33.6431,33.6611,33.5531,33.5981,364155.0
2019-05-16 14:00:00,37.35,37.38,37.25,37.34,1076364.0,33.5981,33.6251,33.5081,33.5891,1076364.0
2019-05-16 14:30:00,37.34,37.38,37.27,37.29,252295.0,33.5891,33.6251,33.5261,33.5441,252295.0
2019-05-16 15:00:00,37.29,37.31,37.25,37.29,375466.0,33.5441,33.5621,33.5081,33.5441,375466.0
2019-05-16 15:30:00,37.29,37.3,37.22,37.28,825896.0,33.5441,33.5531,33.4812,33.5351,825896.0
2019-05-17 09:30:00,37.01,37.01,36.6,36.67,1732749.0,33.2922,33.2922,32.9234,32.9864,1732749.0
2019-05-17 10:00:00,36.66,36.88,36.65,36.82,696027.0,32.9774,33.1753,32.9684,33.1213,696027.0
2019-05-17 10:30:00,36.82,37.17,36.75,37.11,966173.0,33.1213,33.4362,33.0584,33.3822,966173.0
2019-05-17 11:00:00,37.11,37.25,37.1,37.14,298494.0,33.3822,33.5081,33.3732,33.4092,298494.0
2019-05-17 11:30:00,37.14,37.16,37.0,37.13,283584.0,33.4092,33.4272,33.2833,33.4002,283584.0
2019-05-17 12:00:00,37.13,37.17,37.0,37.03,237635.0,33.4002,33.4362,33.2833,33.3102,237635.0
2019-05-17 12:30:00,37.03,37.19,37.0,37.15,192840.0,33.3102,33.4542,33.2833,33.4182,192840.0
2019-05-17 13:00:00,37.15,37.27,37.14,37.14,237148.0,33.4182,33.5261,33.4092,33.4092,237148.0
2019-05-17 13:30:00,37.15,37.17,37.08,37.13,211882.0,33.4182,33.4362,33.3552,33.4002,211882.0
2019-05-17 14:00:00,37.13,37.16,37.05,37.12,164198.0,33.4002,33.4272,33.3282,33.3912,164198.0
2019-05-17 14:30:00,37.12,37.21,37.08,37.16,156106.0,33.3912,33.4722,33.3552,33.4272,156106.0
2019-05-17 15:00:00,37.16,37.17,36.9,37.01,295314.0,33.4272,33.4362,33.1933,33.2922,295314.0
2019-05-17 15:30:00,37.01,37.01,36.78,36.9,1580538.0,33.2922,33.2922,33.0853,33.1933,1580538.0
2019-05-20 09:30:00,36.5,36.71,36.41,36.7,514981.0,32.8335,33.0224,32.7525,33.0134,514981.0
2019-05-20 10:00:00,36.69,36.84,36.53,36.82,656737.0,33.0044,33.1393,32.8605,33.1213,656737.0
2019-05-20 10:30:00,36.81,36.95,36.77,36.82,309302.0,33.1123,33.2383,33.0764,33.1213,309302.0
2019-05-20 11:00:00,36.83,36.87,36.64,36.66,373796.0,33.1303,33.1663,32.9594,32.9774,373796.0
2019-05-20 11:30:00,36.66,36.71,36.54,36.59,561723.0,32.9774,33.0224,32.8695,32.9144,561723.0
2019-05-20 12:00:00,36.59,36.73,36.56,36.65,257431.0,32.9144,33.0404,32.8874,32.9684,257431.0
2019-05-20 12:30:00,36.65,36.7,36.6,36.61,192017.0,32.9684,33.0134,32.9234,32.9324,192017.0
2019-05-20 13:00:00,36.61,36.66,36.56,36.66,197832.0,32.9324,32.9774,32.8874,32.9774,197832.0
2019-05-20 13:30:00,36.65,36.74,36.63,36.66,242377.0,32.9684,33.0494,32.9504,32.9774,242377.0
2019-05-20 14:00:00,36.66,36.68,36.62,36.67,171172.0,32.9774,32.9954,32.9414,32.9864,171172.0
2019-05-20 14:30:00,36.67,36.68,36.54,36.57,259829.0,32.9864,32.9954,32.8695,32.8964,259829.0
2019-05-20 15:00:00,36.57,36.66,36.52,36.66,328135.0,32.8964,32.9774,32.8515,32.9774,328135.0
2019-05-20 15:30:00,36.65,36.69,36.56,36.56,697730.0,32.9684,33.0044,32.8874,32.8874,697730.0
2019-05-21 09:30:00,36.77,36.86,36.44,36.51,916016.0,33.0764,33.1573,32.7795,32.8425,916016.0
2019-05-21 10:00:00,36.51,36.78,36.5,36.74,423337.0,32.8425,33.0853,32.8335,33.0494,423337.0
2019-05-21 10:30:00,36.74,36.87,36.69,36.76,379730.0,33.0494,33.1663,33.0044,33.0674,379730.0
2019-05-21 11:00:00,36.76,36.8,36.66,36.71,401613.0,33.0674,33.1033,32.9774,33.0224,401613.0
2019-05-21 11:30:00,36.71,36.76,36.59,36.7,262076.0,33.0224,33.0674,32.9144,33.0134,262076.0
2019-05-21 12:00:00,36.71,36.78,36.7,36.73,164412.0,33.0224,33.0853,33.0134,33.0404,164412.0
2019-05-21 12:30:00,36.74,36.75,36.68,36.71,178353.0,33.0494,33.0584,32.9954,33.0224,178353.0
2019-05-21 13:00:00,36.7,36.73,36.66,36.68,207872.0,33.0134,33.0404,32.9774,32.9954,207872.0
2019-05-21 13:30:00,36.68,36.71,36.64,36.7,183960.0,32.9954,33.0224,32.9594,33.0134,183960.0
2019-05-21 14:00:00,36.7,36.77,36.67,36.77,185775.0,33.0134,33.0764,32.9864,33.0764,185775.0
2019-05-21 14:30:00,36.77,36.79,36.68,36.69,245200.0,33.0764,33.0943,32.9954,33.0044,245200.0
2019-05-21 15:00:00,36.69,36.7,36.63,36.66,544919.0,33.0044,33.0134,32.9504,32.9774,544919.0
2019-05-21 15:30:00,36.65,36.68,36.55,36.59,842328.0,32.9684,32.9954,32.8785,32.9144,842328.0
2019-05-22 09:30:00,36.46,36.59,36.34,36.37,728731.0,32.7975,32.9144,32.6895,32.7165,728731.0
2019-05-22 10:00:00,36.38,36.45,36.21,36.4,537877.0,32.7255,32.7885,32.5726,32.7435,537877.0
2019-05-22 10:30:00,36.39,36.43,36.31,36.38,318206.0,32.7345,32.7705,32.6626,32.7255,318206.0
2019-05-22 11:00:00,36.38,36.44,36.31,36.43,313857.0,32.7255,32.7795,32.6626,32.7705,313857.0
2019-05-22 11:30:00,36.43,36.48,36.32,36.37,369499.0,32.7705,32.8155,32.6716,32.7165,369499.0
2019-05-22 12:00:00,36.36,36.39,36.32,36.34,167619.0,32.7075,32.7345,32.6716,32.6895,167619.0
2019-05-22 12:30:00,36.34,36.35,36.25,36.31,190568.0,32.6895,32.6985,32.6086,32.6626,190568.0
2019-05-22 13:00:00,36.3,36.33,36.25,36.26,155107.0,32.6536,32.6806,32.6086,32.6176,155107.0
2019-05-22 13:30:00,36.26,36.33,36.24,36.29,544230.0,32.6176,32.6806,32.5996,32.6446,544230.0
2019-05-22 14:00:00,36.28,36.3,36.12,36.19,575142.0,32.6356,32.6536,32.4916,32.5546,575142.0
2019-05-22 14:30:00,36.19,36.34,36.17,36.33,542989.0,32.5546,32.6895,32.5366,32.6806,542989.0
2019-05-22 15:00:00,36.34,36.37,36.29,36.36,327143.0,32.6895,32.7165,32.6446,32.7075,327143.0
2019-05-22 15:30:00,36.35,36.41,36.3,36.32,854003.0,32.6985,32.7525,32.6536,32.6716,854003.0
2019-05-23 09:30:00,36.06,36.15,35.98,36.07,470910.0,32.4377,32.5186,32.3657,32.4467,470910.0
2019-05-23 10:00:00,36.06,36.12,35.97,36.1,368637.0,32.4377,32.4916,32.3567,32.4737,368637.0
2019-05-23 10:30:00,36.09,36.29,36.07,36.21,350794.0,32.4647,32.6446,32.4467,32.5726,350794.0
2019-05-23 11:00:00,36.21,36.21,36.02,36.02,414351.0,32.5726,32.5726,32.4017,32.4017,414351.0
2019-05-23 11:30:00,36.01,36.05,35.88,35.9,366160.0,32.3927,32.4287,32.2758,32.2937,366160.0
2019-05-23 12:00:00,35.9,35.94,35.77,35.84,459047.0,32.2937,32.3297,32.1768,32.2398,459047.0
2019-05-23 12:30:00,35.85,35.86,35.7,35.74,384553.0,32.2488,32.2578,32.1138,32.1498,384553.0
2019-05-23 13:00:00,35.75,35.8,35.69,35.77,311488.0,32.1588,32.2038,32.1048,32.1768,311488.0
2019-05-23 13:30:00,35.77,35.77,35.66,35.7,235923.0,32.1768,32.1768,32.0779,32.1138,235923.0
2019-05-23 14:00:00,35.7,35.74,35.59,35.72,351968.0,32.1138,32.1498,32.0149,32.1318,351968.0
2019-05-23 14:30:00,35.72,35.94,35.71,35.94,746345.0,32.1318,32.3297,32.1228,32.3297,746345.0
2019-05-23 15:00:00,35.93,36.1,35.86,36.07,466720.0,32.3207,32.4737,32.2578,32.4467,466720.0
2019-05-23 15:30:00,36.06,36.08,35.88,35.95,983231.0,32.4377,32.4557,32.2758,32.3387,983231.0
2019-05-24 09:30:00,36.21,36.3,36.1,36.1,350311.0,32.5726,32.6536,32.4737,32.4737,350311.0
2019-05-24 10:00:00,36.11,36.16,35.95,35.95,249078.0,32.4827,32.5276,32.3387,32.3387,249078.0
2019-05-24 10:30:00,35.96,36.06,35.93,35.96,222978.0,32.3477,32.4377,32.3207,32.3477,222978.0
2019-05-24 11:00:00,35.95,35.97,35.81,35.92,222361.0,32.3387,32.3567,32.2128,32.3117,222361.0
2019-05-24 11:30:00,35.92,36.13,35.92,36.09,380560.0,32.3117,32.5006,32.3117,32.4647,380560.0
2019-05-24 12:00:00,36.08,36.1,35.98,36.09,160489.0,32.4557,32.4737,32.3657,32.4647,160489.0
2019-05-24 12:30:00,36.09,36.18,36.09,36.14,202218.0,32.4647,32.5456,32.4647,32.5096,202218.0
2019-05-24 13:00:00,36.14,36.38,36.1,36.21,582328.0,32.5096,32.7255,32.4737,32.5726,582328.0
2019-05-24 13:30:00,36.21,36.22,36.14,36.2,267376.0,32.5726,32.5816,32.5096,32.5636,267376.0
2019-05-24 14:00:00,36.19,36.2,36.09,36.11,127769.0,32.5546,32.5636,32.4647,32.4827,127769.0
2019-05-24 14:30:00,36.1,36.25,36.1,36.19,327666.0,32.4737,32.6086,32.4737,32.5546,327666.0
2019-05-24 15:00:00,36.18,36.23,36.12,36.15,158472.0,32.5456,32.5906,32.4916,32.5186,158472.0
2019-05-24 15:30:00,36.16,36.19,36.09,36.13,566506.0,32.5276,32.5546,32.4647,32.5006,566506.0
2019-05-28 09:30:00,36.23,36.68,36.18,36.59,580434.0,32.5906,32.9954,32.5456,32.9144,580434.0
2019-05-28 10:00:00,36.59,36.65,36.37,36.47,385287.0,32.9144,32.9684,32.7165,32.8065,385287.0
2019-05-28 10:30:00,36.47,36.53,36.3,36.36,310019.0,32.8065,32.8605,32.6536,32.7075,310019.0
2019-05-28 11:00:00,36.36,36.48,36.33,36.39,369327.0,32.7075,32.8155,32.6806,32.7345,369327.0
2019-05-28 11:30:00,36.38,36.6,36.34,36.59,379733.0,32.7255,32.9234,32.6895,32.9144,379733.0
2019-05-28 12:00:00,36.59,36.61,36.5,36.61,190398.0,32.9144,32.9324,32.8335,32.9324,190398.0
2019-05-28 12:30:00,36.6,36.63,36.49,36.51,199753.0,32.9234,32.9504,32.8245,32.8425,199753.0
2019-05-28 13:00:00,36.51,36.53,36.4,36.4,132162.0,32.8425,32.8605,32.7435,32.7435,132162.0
2019-05-28 13:30:00,36.4,36.46,36.39,36.42,234800.0,32.7435,32.7975,32.7345,32.7615,234800.0
2019-05-28 14:00:00,36.42,36.43,36.34,36.35,263151.0,32.7615,32.7705,32.6895,32.6985,263151.0
2019-05-28 14:30:00,36.34,36.39,36.26,36.3,248199.0,32.6895,32.7345,32.6176,32.6536,248199.0
2019-05-28 15:00:00,36.3,36.32,36.21,36.22,264376.0,32.6536,32.6716,32.5726,32.5816,264376.0
2019-05-28 15:30:00,36.22,36.27,36.14,36.21,804612.0,32.5816,32.6266,32.5096,32.5726,804612.0
2019-05-29 09:30:00,35.96,36.05,35.78,35.87,411807.0,32.3477,32.4287,32.1858,32.2668,411807.0
2019-05-29 10:00:00,35.86,36.11,35.82,36.07,539766.0,32.2578,32.4827,32.2218,32.4467,539766.0
2019-05-29 10:30:00,36.08,36.21,36.03,36.16,514974.0,32.4557,32.5726,32.4107,32.5276,514974.0
2019-05-29 11:00:00,36.16,36.23,36.01,36.02,454763.0,32.5276,32.5906,32.3927,32.4017,454763.0
2019-05-29 11:30:00,36.02,36.1,35.94,35.98,623690.0,32.4017,32.4737,32.3297,32.3657,623690.0
2019-05-29 12:00:00,35.98,36.06,35.96,36.01,265048.0,32.3657,32.4377,32.3477,32.3927,265048.0
2019-05-29 12:30:00,36.0,36.05,35.96,35.99,248998.0,32.3837,32.4287,32.3477,32.3747,248998.0
2019-05-29 13:00:00,35.99,36.17,35.97,36.05,208119.0,32.3747,32.5366,32.3567,32.4287,208119.0
2019-05-29 13:30:00,36.05,36.12,36.03,36.05,138579.0,32.4287,32.4916,32.4107,32.4287,138579.0
2019-05-29 14:00:00,36.05,36.15,36.05,36.1,238593.0,32.4287,32.5186,32.4287,32.4737,238593.0
2019-05-29 14:30:00,36.09,36.1,35.9,35.95,231458.0,32.4647,32.4737,32.2937,32.3387,231458.0
2019-05-29 15:00:00,35.95,36.04,35.9,36.02,307750.0,32.3387,32.4197,32.2937,32.4017,307750.0
2019-05-29 15:30:00,36.03,36.19,36.01,36.1,1262467.0,32.4107,32.5546,32.3927,32.4737,1262467.0
2019-05-30 09:30:00,36.12,36.55,35.97,36.54,725626.0,32.6167,33.005,32.4812,32.9959,725626.0
2019-05-30 10:00:00,36.55,36.7,36.47,36.53,673899.0,33.005,33.1404,32.9327,32.9869,673899.0
2019-05-30 10:30:00,36.53,36.7,36.53,36.65,544121.0,32.9869,33.1404,32.9869,33.0953,544121.0
2019-05-30 11:00:00,36.65,36.68,36.53,36.55,642497.0,33.0953,33.1224,32.9869,33.005,642497.0
2019-05-30 11:30:00,36.55,36.55,36.41,36.44,349708.0,33.005,33.005,32.8786,32.9056,349708.0
2019-05-30 12:00:00,36.44,36.53,36.37,36.42,213733.0,32.9056,32.9869,32.8424,32.8876,213733.0
2019-05-30 12:30:00,36.43,36.52,36.42,36.47,151660.0,32.8966,32.9779,32.8876,32.9327,151660.0
2019-05-30 13:00:00,36.47,36.49,36.42,36.43,229315.0,32.9327,32.9508,32.8876,32.8966,229315.0
2019-05-30 13:30:00,36.43,36.44,36.36,36.38,195933.0,32.8966,32.9056,32.8334,32.8515,195933.0
2019-05-30 14:00:00,36.39,36.43,36.31,36.34,253155.0,32.8605,32.8966,32.7883,32.8153,253155.0
2019-05-30 14:30:00,36.34,36.43,36.26,36.43,381040.0,32.8153,32.8966,32.7431,32.8966,381040.0
2019-05-30 15:00:00,36.42,36.44,36.29,36.42,380387.0,32.8876,32.9056,32.7702,32.8876,380387.0
2019-05-30 15:30:00,36.42,36.49,36.35,36.38,937335.0,32.8876,32.9508,32.8244,32.8515,937335.0
2019-05-31 09:30:00,36.03,36.14,35.83,35.84,355684.0,32.5354,32.6347,32.3548,32.3638,355684.0
2019-05-31 10:00:00,35.85,35.98,35.83,35.97,294798.0,32.3729,32.4903,32.3548,32.4812,294798.0
2019-05-31 10:30:00,35.98,36.05,35.91,36.02,272196.0,32.4903,32.5535,32.4271,32.5264,272196.0
2019-05-31 11:00:00,36.02,36.08,35.98,36.04,275283.0,32.5264,32.5806,32.4903,32.5444,275283.0
2019-05-31 11:30:00,36.03,36.05,35.94,35.98,279242.0,32.5354,32.5535,32.4541,32.4903,279242.0
2019-05-31 12:00:00,35.99,35.99,35.81,35.82,233920.0,32.4993,32.4993,32.3368,32.3458,233920.0
2019-05-31 12:30:00,35.82,35.91,35.74,35.78,346027.0,32.3458,32.4271,32.2735,32.3097,346027.0
2019-05-31 13:00:00,35.77,35.81,35.74,35.8,174393.0,32.3006,32.3368,32.2735,32.3277,174393.0
2019-05-31 13:30:00,35.8,35.93,35.78,35.93,257605.0,32.3277,32.4451,32.3097,32.4451,257605.0
2019-05-31 14:00:00,35.93,35.95,35.86,35.95,344937.0,32.4451,32.4632,32.3819,32.4632,344937.0
2019-05-31 14:30:00,35.95,36.14,35.94,36.02,526726.0,32.4632,32.6347,32.4541,32.5264,526726.0
2019-05-31 15:00:00,36.02,36.05,35.95,36.02,517215.0,32.5264,32.5535,32.4632,32.5264,517215.0
2019-05-31 15:30:00,36.02,36.08,35.9,35.93,1365803.0,32.5264,32.5806,32.418,32.4451,1365803.0
2019-06-03 09:30:00,35.77,36.05,35.77,35.82,467654.0,32.3006,32.5535,32.3006,32.3458,467654.0
2019-06-03 10:00:00,35.81,35.91,35.67,35.91,501908.0,32.3368,32.4271,32.2103,32.4271,501908.0
2019-06-03 10:30:00,35.91,36.09,35.88,35.99,366973.0,32.4271,32.5896,32.4,32.4993,366973.0
2019-06-03 11:00:00,35.98,36.02,35.86,35.95,249638.0,32.4903,32.5264,32.3819,32.4632,249638.0
2019-06-03 11:30:00,35.95,35.98,35.77,35.77,426566.0,32.4632,32.4903,32.3006,32.3006,426566.0
2019-06-03 12:00:00,35.77,35.84,35.62,35.63,341035.0,32.3006,32.3638,32.1652,32.1742,341035.0
2019-06-03 12:30:00,35.63,35.7,35.56,35.57,277725.0,32.1742,32.2374,32.111,32.12,277725.0
2019-06-03 13:00:00,35.57,35.84,35.51,35.71,393324.0,32.12,32.3638,32.0658,32.2465,393324.0
2019-06-03 13:30:00,35.72,35.72,35.53,35.66,268100.0,32.2555,32.2555,32.0839,32.2013,268100.0
2019-06-03 14:00:00,35.67,35.85,35.62,35.72,420534.0,32.2103,32.3729,32.1652,32.2555,420534.0
2019-06-03 14:30:00,35.72,35.77,35.55,35.58,264130.0,32.2555,32.3006,32.102,32.1291,264130.0
2019-06-03 15:00:00,35.58,35.66,35.45,35.58,479114.0,32.1291,32.2013,32.0117,32.1291,479114.0
2019-06-03 15:30:00,35.58,35.69,35.49,35.61,1196721.0,32.1291,32.2284,32.0478,32.1562,1196721.0
2019-06-04 09:30:00,35.84,36.49,35.83,36.42,620869.0,32.3638,32.9508,32.3548,32.8876,620869.0
2019-06-04 10:00:00,36.44,36.44,36.15,36.34,575712.0,32.9056,32.9056,32.6438,32.8153,575712.0
2019-06-04 10:30:00,36.34,36.44,36.27,36.36,638826.0,32.8153,32.9056,32.7521,32.8334,638826.0
2019-06-04 11:00:00,36.36,36.57,36.34,36.54,384160.0,32.8334,33.023,32.8153,32.9959,384160.0
2019-06-04 11:30:00,36.54,36.71,36.53,36.6,359502.0,32.9959,33.1495,32.9869,33.0501,359502.0
2019-06-04 12:00:00,36.59,36.61,36.4,36.5,321329.0,33.0411,33.0592,32.8695,32.9598,321329.0
2019-06-04 12:30:00,36.5,36.62,36.44,36.57,250724.0,32.9598,33.0682,32.9056,33.023,250724.0
2019-06-04 13:00:00,36.57,36.73,36.56,36.73,421862.0,33.023,33.1675,33.014,33.1675,421862.0
2019-06-04 13:30:00,36.73,36.77,36.66,36.68,432795.0,33.1675,33.2036,33.1043,33.1224,432795.0
2019-06-04 14:00:00,36.69,36.74,36.6,36.73,609394.0,33.1314,33.1766,33.0501,33.1675,609394.0
2019-06-04 14:30:00,36.73,36.8,36.68,36.76,320862.0,33.1675,33.2307,33.1224,33.1946,320862.0
2019-06-04 15:00:00,36.76,36.81,36.69,36.7,1427732.0,33.1946,33.2398,33.1314,33.1404,1427732.0
2019-06-04 15:30:00,36.7,36.71,36.48,36.55,2222872.0,33.1404,33.1495,32.9418,33.005,2222872.0
2019-06-05 09:30:00,36.89,36.89,36.33,36.47,1506063.0,33.312,33.312,32.8063,32.9327,1506063.0
2019-06-05 10:00:00,36.47,36.52,36.2,36.2,556578.0,32.9327,32.9779,32.6889,32.6889,556578.0
2019-06-05 10:30:00,36.2,36.24,36.04,36.17,459983.0,32.6889,32.725,32.5444,32.6618,459983.0
2019-06-05 11:00:00,36.18,36.33,36.13,36.32,314554.0,32.6709,32.8063,32.6257,32.7973,314554.0
2019-06-05 11:30:00,36.33,36.49,36.3,36.33,331771.0,32.8063,32.9508,32.7792,32.8063,331771.0
2019-06-05 12:00:00,36.33,36.38,36.23,36.34,275884.0,32.8063,32.8515,32.716,32.8153,275884.0
2019-06-05 12:30:00,36.33,36.4,36.23,36.35,213199.0,32.8063,32.8695,32.716,32.8244,213199.0
2019-06-05 13:00:00,36.35,36.47,36.35,36.45,171187.0,32.8244,32.9327,32.8244,32.9147,171187.0
2019-06-05 13:30:00,36.45,36.48,36.4,36.41,353693.0,32.9147,32.9418,32.8695,32.8786,353693.0
2019-06-05 14:00:00,36.41,36.48,36.37,36.4,243718.0,32.8786,32.9418,32.8424,32.8695,243718.0
2019-06-05 14:30:00,36.39,36.47,36.33,36.43,410539.0,32.8605,32.9327,32.8063,32.8966,410539.0
2019-06-05 15:00:00,36.43,36.53,36.42,36.48,511937.0,32.8966,32.9869,32.8876,32.9418,511937.0
2019-06-05 15:30:00,36.48,36.61,36.44,36.56,1089380.0,32.9418,33.0592,32.9056,33.014,1089380.0
2019-06-06 09:30:00,36.57,36.71,36.49,36.62,385272.0,33.023,33.1495,32.9508,33.0682,385272.0
2019-06-06 10:00:00,36.62,36.66,36.44,36.45,295853.0,33.0682,33.1043,32.9056,32.9147,295853.0
2019-06-06 10:30:00,36.46,36.67,36.45,36.56,263131.0,32.9237,33.1133,32.9147,33.014,263131.0
2019-06-06 11:00:00,36.56,36.63,36.47,36.62,306604.0,33.014,33.0772,32.9327,33.0682,306604.0
2019-06-06 11:30:00,36.62,36.63,36.5,36.57,266170.0,33.0682,33.0772,32.9598,33.023,266170.0
2019-06-06 12:00:00,36.56,36.59,36.51,36.53,196159.0,33.014,33.0411,32.9689,32.9869,196159.0
2019-06-06 12:30:00,36.54,36.62,36.53,36.56,148579.0,32.9959,33.0682,32.9869,33.014,148579.0
2019-06-06 13:00:00,36.56,36.58,36.48,36.52,161290.0,33.014,33.0321,32.9418,32.9779,161290.0
2019-06-06 13:30:00,36.52,36.58,36.5,36.51,211921.0,32.9779,33.0321,32.9598,32.9689,211921.0
2019-06-06 14:00:00,36.5,36.52,36.45,36.45,216115.0,32.9598,32.9779,32.9147,32.9147,216115.0
2019-06-06 14:30:00,36.45,36.65,36.44,36.58,338805.0,32.9147,33.0953,32.9056,33.0321,338805.0
2019-06-06 15:00:00,36.58,36.72,36.55,36.72,323781.0,33.0321,33.1585,33.005,33.1585,323781.0
2019-06-06 15:30:00,36.71,36.82,36.69,36.82,1171929.0,33.1495,33.2488,33.1314,33.2488,1171929.0
2019-06-07 09:30:00,36.93,37.24,36.91,37.01,750724.0,33.3481,33.6281,33.3301,33.4204,750724.0
2019-06-07 10:00:00,36.99,37.32,36.95,37.31,337724.0,33.4023,33.7003,33.3662,33.6913,337724.0
2019-06-07 10:30:00,37.31,37.44,37.31,37.41,352773.0,33.6913,33.8087,33.6913,33.7816,352773.0
2019-06-07 11:00:00,37.4,37.45,37.31,37.42,328360.0,33.7725,33.8177,33.6913,33.7906,328360.0
2019-06-07 11:30:00,37.42,37.55,37.38,37.47,312222.0,33.7906,33.908,33.7545,33.8357,312222.0
2019-06-07 12:00:00,37.47,37.48,37.37,37.41,239498.0,33.8357,33.8448,33.7454,33.7816,239498.0
2019-06-07 12:30:00,37.42,37.47,37.37,37.42,160006.0,33.7906,33.8357,33.7454,33.7906,160006.0
2019-06-07 13:00:00,37.43,37.46,37.37,37.39,184940.0,33.7996,33.8267,33.7454,33.7635,184940.0
2019-06-07 13:30:00,37.4,38.0,37.35,37.42,360372.0,33.7725,34.3143,33.7274,33.7906,360372.0
2019-06-07 14:00:00,37.42,37.49,37.4,37.48,214665.0,33.7906,33.8538,33.7725,33.8448,214665.0
2019-06-07 14:30:00,37.47,37.52,37.38,37.4,307600.0,33.8357,33.8809,33.7545,33.7725,307600.0
2019-06-07 15:00:00,37.4,37.46,37.33,37.45,711318.0,33.7725,33.8267,33.7093,33.8177,711318.0
2019-06-07 15:30:00,37.45,37.61,37.31,37.52,2225329.0,33.8177,33.9622,33.6913,33.8809,2225329.0
2019-06-10 09:30:00,37.66,38.04,37.55,37.99,693522.0,34.0073,34.3505,33.908,34.3053,693522.0
2019-06-10 10:00:00,37.99,38.24,37.94,38.15,507375.0,34.3053,34.5311,34.2602,34.4498,507375.0
2019-06-10 10:30:00,38.14,38.22,38.06,38.17,580312.0,34.4408,34.513,34.3685,34.4679,580312.0
2019-06-10 11:00:00,38.17,38.32,38.16,38.27,406538.0,34.4679,34.6033,34.4588,34.5582,406538.0
2019-06-10 11:30:00,38.27,38.4,38.24,38.38,339664.0,34.5582,34.6755,34.5311,34.6575,339664.0
2019-06-10 12:00:00,38.38,38.39,38.16,38.23,220970.0,34.6575,34.6665,34.4588,34.522,220970.0
2019-06-10 12:30:00,38.22,38.31,38.21,38.27,354982.0,34.513,34.5943,34.504,34.5582,354982.0
2019-06-10 13:00:00,38.27,38.34,38.22,38.26,228610.0,34.5582,34.6214,34.513,34.5491,228610.0
2019-06-10 13:30:00,38.25,38.29,38.19,38.28,287595.0,34.5401,34.5762,34.4859,34.5672,287595.0
2019-06-10 14:00:00,38.27,38.28,37.99,38.05,556505.0,34.5582,34.5672,34.3053,34.3595,556505.0
2019-06-10 14:30:00,38.05,38.15,38.02,38.15,414577.0,34.3595,34.4498,34.3324,34.4498,414577.0
2019-06-10 15:00:00,38.14,38.21,38.09,38.12,363131.0,34.4408,34.504,34.3956,34.4227,363131.0
2019-06-10 15:30:00,38.11,38.19,38.09,38.12,1090633.0,34.4137,34.4859,34.3956,34.4227,1090633.0
2019-06-11 09:30:00,38.41,38.59,38.15,38.41,851369.0,34.6846,34.8471,34.4498,34.6846,851369.0
2019-06-11 10:00:00,38.41,38.47,38.24,38.41,615036.0,34.6846,34.7388,34.5311,34.6846,615036.0
2019-06-11 10:30:00,38.4,38.43,38.13,38.18,373454.0,34.6755,34.7026,34.4317,34.4769,373454.0
2019-06-11 11:00:00,38.19,38.23,38.11,38.14,275713.0,34.4859,34.522,34.4137,34.4408,275713.0
2019-06-11 11:30:00,38.14,38.16,37.98,38.06,310350.0,34.4408,34.4588,34.2963,34.3685,310350.0
2019-06-11 12:00:00,38.05,38.07,37.85,37.86,330214.0,34.3595,34.3776,34.1789,34.1879,330214.0
2019-06-11 12:30:00,37.85,38.05,37.85,37.96,693072.0,34.1789,34.3595,34.1789,34.2782,693072.0
2019-06-11 13:00:00,37.96,38.07,37.94,38.05,246905.0,34.2782,34.3776,34.2602,34.3595,246905.0
2019-06-11 13:30:00,38.06,38.14,38.04,38.09,220613.0,34.3685,34.4408,34.3505,34.3956,220613.0
2019-06-11 14:00:00,38.09,38.18,38.09,38.12,233682.0,34.3956,34.4769,34.3956,34.4227,233682.0
2019-06-11 14:30:00,38.13,38.15,38.05,38.13,260163.0,34.4317,34.4498,34.3595,34.4317,260163.0
2019-06-11 15:00:00,38.14,38.18,38.09,38.13,323624.0,34.4408,34.4769,34.3956,34.4317,323624.0
2019-06-11 15:30:00,38.13,38.28,38.1,38.23,958494.0,34.4317,34.5672,34.4046,34.522,958494.0
2019-06-12 09:30:00,38.18,38.59,38.03,38.59,500673.0,34.4769,34.8471,34.3414,34.8471,500673.0
2019-06-12 10:00:00,38.59,38.64,38.53,38.55,298895.0,34.8471,34.8923,34.7929,34.811,298895.0
2019-06-12 10:30:00,38.55,38.7,38.44,38.57,461214.0,34.811,34.9464,34.7117,34.8291,461214.0
2019-06-12 11:00:00,38.57,38.69,38.53,38.65,436916.0,34.8291,34.9374,34.7929,34.9013,436916.0
2019-06-12 11:30:00,38.65,38.79,38.63,38.69,628666.0,34.9013,35.0277,34.8832,34.9374,628666.0
2019-06-12 12:00:00,38.69,38.74,38.6,38.66,239625.0,34.9374,34.9826,34.8561,34.9103,239625.0
2019-06-12 12:30:00,38.65,38.74,38.63,38.7,285326.0,34.9013,34.9826,34.8832,34.9464,285326.0
2019-06-12 13:00:00,38.7,38.78,38.67,38.77,210373.0,34.9464,35.0187,34.9194,35.0097,210373.0
2019-06-12 13:30:00,38.77,38.83,38.76,38.8,301792.0,35.0097,35.0638,35.0006,35.0367,301792.0
2019-06-12 14:00:00,38.8,38.83,38.68,38.71,283039.0,35.0367,35.0638,34.9284,34.9555,283039.0
2019-06-12 14:30:00,38.71,38.82,38.71,38.79,255252.0,34.9555,35.0548,34.9555,35.0277,255252.0
2019-06-12 15:00:00,38.78,38.87,38.75,38.87,412381.0,35.0187,35.1,34.9916,35.1,412381.0
2019-06-12 15:30:00,38.87,39.06,38.79,39.03,2354206.0,35.1,35.2715,35.0277,35.2444,2354206.0
2019-06-13 09:30:00,39.12,39.44,39.06,39.22,1024733.0,35.3257,35.6147,35.2715,35.416,1024733.0
2019-06-13 10:00:00,39.22,39.23,38.93,39.14,1133025.0,35.416,35.425,35.1541,35.3438,1133025.0
2019-06-13 10:30:00,39.14,39.19,39.01,39.05,355377.0,35.3438,35.3889,35.2264,35.2625,355377.0
2019-06-13 11:00:00,39.05,39.13,38.95,39.07,634786.0,35.2625,35.3347,35.1722,35.2806,634786.0
2019-06-13 11:30:00,39.07,39.2,39.03,39.11,340741.0,35.2806,35.398,35.2444,35.3167,340741.0
2019-06-13 12:00:00,39.11,39.18,39.08,39.11,475907.0,35.3167,35.3799,35.2896,35.3167,475907.0
2019-06-13 12:30:00,39.11,39.13,39.06,39.11,391735.0,35.3167,35.3347,35.2715,35.3167,391735.0
2019-06-13 13:00:00,39.11,39.15,39.07,39.11,256102.0,35.3167,35.3528,35.2806,35.3167,256102.0
2019-06-13 13:30:00,39.12,39.16,39.1,39.15,496437.0,35.3257,35.3618,35.3077,35.3528,496437.0
2019-06-13 14:00:00,39.15,39.2,39.07,39.14,278454.0,35.3528,35.398,35.2806,35.3438,278454.0
2019-06-13 14:30:00,39.14,39.14,39.05,39.08,261580.0,35.3438,35.3438,35.2625,35.2896,261580.0
2019-06-13 15:00:00,39.08,39.08,38.99,39.02,430262.0,35.2896,35.2896,35.2083,35.2354,430262.0
2019-06-13 15:30:00,39.02,39.09,38.92,39.02,1294155.0,35.2354,35.2986,35.1451,35.2354,1294155.0
2019-06-14 09:30:00,39.1,39.32,38.99,39.04,579975.0,35.3077,35.5063,35.2083,35.2535,579975.0
2019-06-14 10:00:00,39.03,39.14,39.0,39.0,327782.0,35.2444,35.3438,35.2174,35.2174,327782.0
2019-06-14 10:30:00,39.01,39.14,38.97,39.07,336183.0,35.2264,35.3438,35.1903,35.2806,336183.0
2019-06-14 11:00:00,39.08,39.08,38.97,39.04,219284.0,35.2896,35.2896,35.1903,35.2535,219284.0
2019-06-14 11:30:00,39.04,39.09,38.99,39.02,348290.0,35.2535,35.2986,35.2083,35.2354,348290.0
2019-06-14 12:00:00,39.03,39.03,38.95,38.99,180969.0,35.2444,35.2444,35.1722,35.2083,180969.0
2019-06-14 12:30:00,38.99,39.0,38.92,38.95,195874.0,35.2083,35.2174,35.1451,35.1722,195874.0
2019-06-14 13:00:00,38.95,38.99,38.91,38.96,161688.0,35.1722,35.2083,35.1361,35.1812,161688.0
2019-06-14 13:30:00,38.95,39.05,38.94,39.02,256242.0,35.1722,35.2625,35.1632,35.2354,256242.0
2019-06-14 14:00:00,39.02,39.07,39.0,39.02,279578.0,35.2354,35.2806,35.2174,35.2354,279578.0
2019-06-14 14:30:00,39.02,39.08,38.99,39.01,343541.0,35.2354,35.2896,35.2083,35.2264,343541.0
2019-06-14 15:00:00,39.01,39.08,38.99,39.07,299105.0,35.2264,35.2896,35.2083,35.2806,299105.0
2019-06-14 15:30:00,39.06,39.1,38.86,38.9,1863134.0,35.2715,35.3077,35.0909,35.1271,1863134.0
2019-06-17 09:30:00,38.97,39.01,38.72,38.98,718744.0,35.1903,35.2264,34.9645,35.1993,718744.0
2019-06-17 10:00:00,38.98,39.07,38.85,39.06,694689.0,35.1993,35.2806,35.0819,35.2715,694689.0
2019-06-17 10:30:00,39.05,39.12,38.98,39.06,948703.0,35.2625,35.3257,35.1993,35.2715,948703.0
2019-06-17 11:00:00,39.05,39.23,39.04,39.07,1428171.0,35.2625,35.425,35.2535,35.2806,1428171.0
2019-06-17 11:30:00,39.08,39.24,39.06,39.19,652934.0,35.2896,35.4341,35.2715,35.3889,652934.0
2019-06-17 12:00:00,39.18,39.25,39.14,39.24,415983.0,35.3799,35.4431,35.3438,35.4341,415983.0
2019-06-17 12:30:00,39.24,39.29,39.15,39.29,428661.0,35.4341,35.4792,35.3528,35.4792,428661.0
2019-06-17 13:00:00,39.29,39.32,39.19,39.22,624378.0,35.4792,35.5063,35.3889,35.416,624378.0
2019-06-17 13:30:00,39.22,39.22,39.15,39.17,213522.0,35.416,35.416,35.3528,35.3709,213522.0
2019-06-17 14:00:00,39.17,39.18,39.0,39.03,480492.0,35.3709,35.3799,35.2174,35.2444,480492.0
2019-06-17 14:30:00,39.03,39.18,39.03,39.15,524695.0,35.2444,35.3799,35.2444,35.3528,524695.0
2019-06-17 15:00:00,39.15,39.19,39.12,39.16,296513.0,35.3528,35.3889,35.3257,35.3618,296513.0
2019-06-17 15:30:00,39.16,39.2,38.99,39.01,2233479.0,35.3618,35.398,35.2083,35.2264,2233479.0
2019-06-18 09:30:00,39.4,39.71,39.23,39.57,968556.0,35.5786,35.8585,35.425,35.7321,968556.0
2019-06-18 10:00:00,39.57,39.8,39.53,39.78,732264.0,35.7321,35.9398,35.6959,35.9217,732264.0
2019-06-18 10:30:00,39.78,39.93,39.72,39.89,461652.0,35.9217,36.0571,35.8675,36.021,461652.0
2019-06-18 11:00:00,39.89,39.9,39.67,39.7,763146.0,36.021,36.0301,35.8224,35.8495,763146.0
2019-06-18 11:30:00,39.7,39.75,39.64,39.65,477462.0,35.8495,35.8946,35.7953,35.8043,477462.0
2019-06-18 12:00:00,39.65,39.78,39.64,39.69,194838.0,35.8043,35.9217,35.7953,35.8404,194838.0
2019-06-18 12:30:00,39.69,39.73,39.65,39.65,234201.0,35.8404,35.8765,35.8043,35.8043,234201.0
2019-06-18 13:00:00,39.66,39.68,39.59,39.66,295458.0,35.8133,35.8314,35.7501,35.8133,295458.0
2019-06-18 13:30:00,39.66,39.83,39.65,39.81,369364.0,35.8133,35.9668,35.8043,35.9488,369364.0
2019-06-18 14:00:00,39.82,39.84,39.71,39.72,346650.0,35.9578,35.9759,35.8585,35.8675,346650.0
2019-06-18 14:30:00,39.72,39.75,39.64,39.68,299219.0,35.8675,35.8946,35.7953,35.8314,299219.0
2019-06-18 15:00:00,39.68,39.68,39.57,39.66,350146.0,35.8314,35.8314,35.7321,35.8133,350146.0
2019-06-18 15:30:00,39.65,39.77,39.62,39.68,1343497.0,35.8043,35.9127,35.7772,35.8314,1343497.0
2019-06-19 09:30:00,39.78,39.94,39.74,39.9,343521.0,35.9217,36.0662,35.8856,36.0301,343521.0
2019-06-19 10:00:00,39.91,39.92,39.73,39.76,208657.0,36.0391,36.0481,35.8765,35.9036,208657.0
2019-06-19 10:30:00,39.76,39.77,39.6,39.63,252083.0,35.9036,35.9127,35.7592,35.7862,252083.0
2019-06-19 11:00:00,39.63,39.81,39.63,39.8,435261.0,35.7862,35.9488,35.7862,35.9398,435261.0
2019-06-19 11:30:00,39.8,39.83,39.76,39.8,250768.0,35.9398,35.9668,35.9036,35.9398,250768.0
2019-06-19 12:00:00,39.8,39.88,39.74,39.84,393549.0,35.9398,36.012,35.8856,35.9759,393549.0
2019-06-19 12:30:00,39.84,39.91,39.79,39.9,180094.0,35.9759,36.0391,35.9307,36.0301,180094.0
2019-06-19 13:00:00,39.89,39.9,39.82,39.86,235703.0,36.021,36.0301,35.9578,35.9939,235703.0
2019-06-19 13:30:00,39.86,39.96,39.85,39.9,222480.0,35.9939,36.0842,35.9849,36.0301,222480.0
2019-06-19 14:00:00,39.9,40.18,39.77,39.92,782128.0,36.0301,36.2829,35.9127,36.0481,782128.0
2019-06-19 14:30:00,39.93,40.03,39.84,39.98,323772.0,36.0571,36.1475,35.9759,36.1023,323772.0
2019-06-19 15:00:00,39.99,40.17,39.98,40.14,357693.0,36.1113,36.2739,36.1023,36.2468,357693.0
2019-06-19 15:30:00,40.14,40.22,40.1,40.13,1063550.0,36.2468,36.319,36.2107,36.2378,1063550.0
2019-06-20 09:30:00,40.54,40.55,40.13,40.3,639110.0,36.608,36.617,36.2378,36.3913,639110.0
2019-06-20 10:00:00,40.3,40.45,40.24,40.39,482689.0,36.3913,36.5267,36.3371,36.4725,482689.0
2019-06-20 10:30:00,40.39,40.41,40.28,40.29,578445.0,36.4725,36.4906,36.3732,36.3822,578445.0
2019-06-20 11:00:00,40.29,40.4,40.23,40.27,594105.0,36.3822,36.4816,36.3281,36.3642,594105.0
2019-06-20 11:30:00,40.27,40.28,40.14,40.15,352579.0,36.3642,36.3732,36.2468,36.2558,352579.0
2019-06-20 12:00:00,40.15,40.19,40.0,40.15,660895.0,36.2558,36.2919,36.1204,36.2558,660895.0
2019-06-20 12:30:00,40.14,40.16,40.09,40.15,239118.0,36.2468,36.2648,36.2016,36.2558,239118.0
2019-06-20 13:00:00,40.15,40.19,40.1,40.12,346030.0,36.2558,36.2919,36.2107,36.2287,346030.0
2019-06-20 13:30:00,40.12,40.17,40.1,40.12,494366.0,36.2287,36.2739,36.2107,36.2287,494366.0
2019-06-20 14:00:00,40.12,40.16,40.09,40.12,311040.0,36.2287,36.2648,36.2016,36.2287,311040.0
2019-06-20 14:30:00,40.12,40.14,40.03,40.04,515723.0,36.2287,36.2468,36.1475,36.1565,515723.0
2019-06-20 15:00:00,40.05,40.05,39.91,39.94,786732.0,36.1655,36.1655,36.0391,36.0662,786732.0
2019-06-20 15:30:00,39.94,40.03,39.87,39.9,2783762.0,36.0662,36.1475,36.003,36.0301,2783762.0
2019-06-21 09:30:00,39.84,39.99,39.7,39.89,1459465.0,35.9759,36.1113,35.8495,36.021,1459465.0
2019-06-21 10:00:00,39.89,39.97,39.79,39.88,690873.0,36.021,36.0933,35.9307,36.012,690873.0
2019-06-21 10:30:00,39.88,39.93,39.77,39.86,425766.0,36.012,36.0571,35.9127,35.9939,425766.0
2019-06-21 11:00:00,39.86,39.98,39.85,39.9,325313.0,35.9939,36.1023,35.9849,36.0301,325313.0
2019-06-21 11:30:00,39.91,39.92,39.72,39.76,330862.0,36.0391,36.0481,35.8675,35.9036,330862.0
2019-06-21 12:00:00,39.77,39.82,39.75,39.82,205155.0,35.9127,35.9578,35.8946,35.9578,205155.0
2019-06-21 12:30:00,39.81,39.83,39.76,39.76,195484.0,35.9488,35.9668,35.9036,35.9036,195484.0
2019-06-21 13:00:00,39.77,39.77,39.63,39.69,290366.0,35.9127,35.9127,35.7862,35.8404,290366.0
2019-06-21 13:30:00,39.69,39.76,39.64,39.75,191667.0,35.8404,35.9036,35.7953,35.8946,191667.0
2019-06-21 14:00:00,39.76,39.81,39.7,39.8,231345.0,35.9036,35.9488,35.8495,35.9398,231345.0
2019-06-21 14:30:00,39.8,39.86,39.78,39.81,291164.0,35.9398,35.9939,35.9217,35.9488,291164.0
2019-06-21 15:00:00,39.8,39.82,39.77,39.8,401352.0,35.9398,35.9578,35.9127,35.9398,401352.0
2019-06-21 15:30:00,39.8,40.21,39.72,40.05,3689924.0,35.9398,36.31,35.8675,36.1655,3689924.0
2019-06-24 09:30:00,40.02,40.18,39.93,40.16,393908.0,36.1384,36.2829,36.0571,36.2648,393908.0
2019-06-24 10:00:00,40.16,40.17,40.05,40.1,522593.0,36.2648,36.2739,36.1655,36.2107,522593.0
2019-06-24 10:30:00,40.11,40.11,39.98,40.02,614030.0,36.2197,36.2197,36.1023,36.1384,614030.0
2019-06-24 11:00:00,40.02,40.1,39.99,40.09,256153.0,36.1384,36.2107,36.1113,36.2016,256153.0
2019-06-24 11:30:00,40.1,40.1,40.02,40.04,238651.0,36.2107,36.2107,36.1384,36.1565,238651.0
2019-06-24 12:00:00,40.04,40.07,39.98,40.03,205802.0,36.1565,36.1836,36.1023,36.1475,205802.0
2019-06-24 12:30:00,40.03,40.04,39.92,39.95,199934.0,36.1475,36.1565,36.0481,36.0752,199934.0
2019-06-24 13:00:00,39.95,39.97,39.83,39.85,342617.0,36.0752,36.0933,35.9668,35.9849,342617.0
2019-06-24 13:30:00,39.84,39.91,39.82,39.84,228501.0,35.9759,36.0391,35.9578,35.9759,228501.0
2019-06-24 14:00:00,39.84,39.86,39.8,39.84,270296.0,35.9759,35.9939,35.9398,35.9759,270296.0
2019-06-24 14:30:00,39.84,39.86,39.75,39.77,308837.0,35.9759,35.9939,35.8946,35.9127,308837.0
2019-06-24 15:00:00,39.76,39.78,39.71,39.75,417453.0,35.9036,35.9217,35.8585,35.8946,417453.0
2019-06-24 15:30:00,39.75,39.82,39.64,39.7,1274434.0,35.8946,35.9578,35.7953,35.8495,1274434.0
2019-06-25 09:30:00,39.78,39.78,39.51,39.64,477764.0,35.9217,35.9217,35.6779,35.7953,477764.0
2019-06-25 10:00:00,39.64,39.68,39.48,39.59,447729.0,35.7953,35.8314,35.6508,35.7501,447729.0
2019-06-25 10:30:00,39.58,39.58,39.33,39.4,426493.0,35.7411,35.7411,35.5153,35.5786,426493.0
2019-06-25 11:00:00,39.41,39.42,39.32,39.34,293195.0,35.5876,35.5966,35.5063,35.5244,293195.0
2019-06-25 11:30:00,39.34,39.48,39.32,39.45,748673.0,35.5244,35.6508,35.5063,35.6237,748673.0
2019-06-25 12:00:00,39.45,39.5,39.39,39.4,355256.0,35.6237,35.6689,35.5695,35.5786,355256.0
2019-06-25 12:30:00,39.4,39.42,39.32,39.39,333737.0,35.5786,35.5966,35.5063,35.5695,333737.0
2019-06-25 13:00:00,39.39,39.44,39.29,39.4,308022.0,35.5695,35.6147,35.4792,35.5786,308022.0
2019-06-25 13:30:00,39.4,39.45,39.3,39.32,270555.0,35.5786,35.6237,35.4883,35.5063,270555.0
2019-06-25 14:00:00,39.32,39.39,39.2,39.23,290502.0,35.5063,35.5695,35.398,35.425,290502.0
2019-06-25 14:30:00,39.23,39.24,39.08,39.14,399681.0,35.425,35.4341,35.2896,35.3438,399681.0
2019-06-25 15:00:00,39.14,39.19,39.03,39.13,486110.0,35.3438,35.3889,35.2444,35.3347,486110.0
2019-06-25 15:30:00,39.12,39.13,38.91,39.03,1436490.0,35.3257,35.3347,35.1361,35.2444,1436490.0
2019-06-26 09:30:00,39.21,39.34,39.05,39.26,350628.0,35.407,35.5244,35.2625,35.4521,350628.0
2019-06-26 10:00:00,39.26,39.27,39.1,39.22,301595.0,35.4521,35.4612,35.3077,35.416,301595.0
2019-06-26 10:30:00,39.23,39.3,39.11,39.21,404334.0,35.425,35.4883,35.3167,35.407,404334.0
2019-06-26 11:00:00,39.21,39.29,39.13,39.19,199013.0,35.407,35.4792,35.3347,35.3889,199013.0
2019-06-26 11:30:00,39.19,39.2,39.1,39.19,171371.0,35.3889,35.398,35.3077,35.3889,171371.0
2019-06-26 12:00:00,39.19,39.27,39.17,39.25,162063.0,35.3889,35.4612,35.3709,35.4431,162063.0
2019-06-26 12:30:00,39.25,39.31,39.24,39.3,141180.0,35.4431,35.4973,35.4341,35.4883,141180.0
2019-06-26 13:00:00,39.29,39.31,39.23,39.24,150755.0,35.4792,35.4973,35.425,35.4341,150755.0
2019-06-26 13:30:00,39.24,39.24,39.15,39.2,153022.0,35.4341,35.4341,35.3528,35.398,153022.0
2019-06-26 14:00:00,39.21,39.23,39.15,39.19,185852.0,35.407,35.425,35.3528,35.3889,185852.0
2019-06-26 14:30:00,39.19,39.23,39.15,39.22,186915.0,35.3889,35.425,35.3528,35.416,186915.0
2019-06-26 15:00:00,39.22,39.31,39.22,39.28,230699.0,35.416,35.4973,35.416,35.4702,230699.0
2019-06-26 15:30:00,39.27,39.37,39.18,39.2,744398.0,35.4612,35.5515,35.3799,35.398,744398.0
2019-06-27 09:30:00,39.32,39.58,39.3,39.55,346922.0,35.5063,35.7411,35.4883,35.714,346922.0
2019-06-27 10:00:00,39.55,39.56,39.44,39.45,176008.0,35.714,35.723,35.6147,35.6237,176008.0
2019-06-27 10:30:00,39.46,39.47,39.32,39.37,168153.0,35.6327,35.6418,35.5063,35.5515,168153.0
2019-06-27 11:00:00,39.37,39.38,39.26,39.33,319500.0,35.5515,35.5605,35.4521,35.5153,319500.0
2019-06-27 11:30:00,39.33,39.37,39.27,39.36,311958.0,35.5153,35.5515,35.4612,35.5424,311958.0
2019-06-27 12:00:00,39.36,39.48,39.33,39.43,185721.0,35.5424,35.6508,35.5153,35.6056,185721.0
2019-06-27 12:30:00,39.43,39.48,39.4,39.41,132176.0,35.6056,35.6508,35.5786,35.5876,132176.0
2019-06-27 13:00:00,39.41,39.47,39.41,39.44,134864.0,35.5876,35.6418,35.5876,35.6147,134864.0
2019-06-27 13:30:00,39.44,39.44,39.39,39.41,133598.0,35.6147,35.6147,35.5695,35.5876,133598.0
2019-06-27 14:00:00,39.41,39.44,39.39,39.42,146071.0,35.5876,35.6147,35.5695,35.5966,146071.0
2019-06-27 14:30:00,39.41,39.45,39.39,39.41,180044.0,35.5876,35.6237,35.5695,35.5876,180044.0
2019-06-27 15:00:00,39.41,39.43,39.37,39.39,224548.0,35.5876,35.6056,35.5515,35.5695,224548.0
2019-06-27 15:30:00,39.38,39.44,39.27,39.29,915659.0,35.5605,35.6147,35.4612,35.4792,915659.0
2019-06-28 09:30:00,39.39,39.56,39.23,39.28,249198.0,35.5695,35.723,35.425,35.4702,249198.0
2019-06-28 10:00:00,39.27,39.31,39.2,39.26,333410.0,35.4612,35.4973,35.398,35.4521,333410.0
2019-06-28 10:30:00,39.27,39.29,39.2,39.23,282944.0,35.4612,35.4792,35.398,35.425,282944.0
2019-06-28 11:00:00,39.23,39.27,39.2,39.23,194572.0,35.425,35.4612,35.398,35.425,194572.0
2019-06-28 11:30:00,39.23,39.33,39.23,39.32,176147.0,35.425,35.5153,35.425,35.5063,176147.0
2019-06-28 12:00:00,39.32,39.38,39.3,39.35,186651.0,35.5063,35.5605,35.4883,35.5334,186651.0
2019-06-28 12:30:00,39.34,39.35,39.28,39.32,140422.0,35.5244,35.5334,35.4702,35.5063,140422.0
2019-06-28 13:00:00,39.32,39.36,39.26,39.26,180198.0,35.5063,35.5424,35.4521,35.4521,180198.0
2019-06-28 13:30:00,39.27,39.27,39.11,39.14,189330.0,35.4612,35.4612,35.3167,35.3438,189330.0
2019-06-28 14:00:00,39.13,39.18,39.12,39.15,206973.0,35.3347,35.3799,35.3257,35.3528,206973.0
2019-06-28 14:30:00,39.15,39.27,39.15,39.27,266391.0,35.3528,35.4612,35.3528,35.4612,266391.0
2019-06-28 15:00:00,39.27,39.34,39.26,39.33,290171.0,35.4612,35.5244,35.4521,35.5153,290171.0
2019-06-28 15:30:00,39.34,39.51,39.2,39.5,1470110.0,35.5244,35.6779,35.398,35.6689,1470110.0
2019-07-01 09:30:00,39.99,39.99,39.77,39.88,362810.0,36.1113,36.1113,35.9127,36.012,362810.0
2019-07-01 10:00:00,39.88,39.94,39.67,39.69,202611.0,36.012,36.0662,35.8224,35.8404,202611.0
2019-07-01 10:30:00,39.69,39.78,39.64,39.77,211138.0,35.8404,35.9217,35.7953,35.9127,211138.0
2019-07-01 11:00:00,39.78,39.83,39.68,39.7,171121.0,35.9217,35.9668,35.8314,35.8495,171121.0
2019-07-01 11:30:00,39.7,39.78,39.7,39.72,276736.0,35.8495,35.9217,35.8495,35.8675,276736.0
2019-07-01 12:00:00,39.72,39.76,39.67,39.71,150073.0,35.8675,35.9036,35.8224,35.8585,150073.0
2019-07-01 12:30:00,39.71,39.73,39.6,39.63,136681.0,35.8585,35.8765,35.7592,35.7862,136681.0
2019-07-01 13:00:00,39.63,39.7,39.59,39.7,199102.0,35.7862,35.8495,35.7501,35.8495,199102.0
2019-07-01 13:30:00,39.7,39.72,39.64,39.66,156746.0,35.8495,35.8675,35.7953,35.8133,156746.0
2019-07-01 14:00:00,39.66,39.68,39.6,39.62,163359.0,35.8133,35.8314,35.7592,35.7772,163359.0
2019-07-01 14:30:00,39.62,39.66,39.58,39.59,166319.0,35.7772,35.8133,35.7411,35.7501,166319.0
2019-07-01 15:00:00,39.58,39.79,39.58,39.79,417220.0,35.7411,35.9307,35.7411,35.9307,417220.0
2019-07-01 15:30:00,39.79,39.9,39.78,39.9,1275111.0,35.9307,36.0301,35.9217,36.0301,1275111.0
2019-07-02 09:30:00,39.92,40.0,39.71,39.77,208239.0,36.0481,36.1204,35.8585,35.9127,208239.0
2019-07-02 10:00:00,39.78,39.95,39.77,39.93,183416.0,35.9217,36.0752,35.9127,36.0571,183416.0
2019-07-02 10:30:00,39.92,39.96,39.86,39.94,203529.0,36.0481,36.0842,35.9939,36.0662,203529.0
2019-07-02 11:00:00,39.93,39.96,39.88,39.94,208798.0,36.0571,36.0842,36.012,36.0662,208798.0
2019-07-02 11:30:00,39.94,39.94,39.83,39.89,191497.0,36.0662,36.0662,35.9668,36.021,191497.0
2019-07-02 12:00:00,39.89,39.95,39.87,39.92,189639.0,36.021,36.0752,36.003,36.0481,189639.0
2019-07-02 12:30:00,39.91,39.92,39.83,39.84,144413.0,36.0391,36.0481,35.9668,35.9759,144413.0
2019-07-02 13:00:00,39.84,39.94,39.84,39.94,149374.0,35.9759,36.0662,35.9759,36.0662,149374.0
2019-07-02 13:30:00,39.94,39.98,39.91,39.96,147979.0,36.0662,36.1023,36.0391,36.0842,147979.0
2019-07-02 14:00:00,39.96,39.96,39.91,39.91,178879.0,36.0842,36.0842,36.0391,36.0391,178879.0
2019-07-02 14:30:00,39.91,39.96,39.91,39.94,193447.0,36.0391,36.0842,36.0391,36.0662,193447.0
2019-07-02 15:00:00,39.95,40.13,39.94,40.12,348660.0,36.0752,36.2378,36.0662,36.2287,348660.0
2019-07-02 15:30:00,40.12,40.19,40.02,40.07,1266524.0,36.2287,36.2919,36.1384,36.1836,1266524.0
2019-07-03 09:30:00,40.14,40.23,39.93,39.96,340507.0,36.2468,36.3281,36.0571,36.0842,340507.0
2019-07-03 10:00:00,39.97,40.02,39.88,40.02,436345.0,36.0933,36.1384,36.012,36.1384,436345.0
2019-07-03 10:30:00,40.01,40.07,39.85,39.88,415704.0,36.1294,36.1836,35.9849,36.012,415704.0
2019-07-03 11:00:00,39.87,39.94,39.85,39.89,264412.0,36.003,36.0662,35.9849,36.021,264412.0
2019-07-03 11:30:00,39.89,39.96,39.88,39.95,269310.0,36.021,36.0842,36.012,36.0752,269310.0
2019-07-03 12:00:00,39.95,39.99,39.91,39.93,267823.0,36.0752,36.1113,36.0391,36.0571,267823.0
2019-07-03 12:30:00,39.94,39.99,39.88,39.9,564903.0,36.0662,36.1113,36.012,36.0301,564903.0
2019-07-05 09:30:00,39.76,39.82,39.47,39.48,337454.0,35.9036,35.9578,35.6418,35.6508,337454.0
2019-07-05 10:00:00,39.49,39.66,39.49,39.5,292186.0,35.6598,35.8133,35.6598,35.6689,292186.0
2019-07-05 10:30:00,39.5,39.62,39.45,39.62,150925.0,35.6689,35.7772,35.6237,35.7772,150925.0
2019-07-05 11:00:00,39.62,39.74,39.58,39.73,140901.0,35.7772,35.8856,35.7411,35.8765,140901.0
2019-07-05 11:30:00,39.73,39.81,39.7,39.81,130894.0,35.8765,35.9488,35.8495,35.9488,130894.0
2019-07-05 12:00:00,39.81,39.88,39.73,39.86,120608.0,35.9488,36.012,35.8765,35.9939,120608.0
2019-07-05 12:30:00,39.86,39.92,39.82,39.87,101098.0,35.9939,36.0481,35.9578,36.003,101098.0
2019-07-05 13:00:00,39.87,39.94,39.83,39.94,132034.0,36.003,36.0662,35.9668,36.0662,132034.0
2019-07-05 13:30:00,39.94,39.96,39.9,39.91,115706.0,36.0662,36.0842,36.0301,36.0391,115706.0
2019-07-05 14:00:00,39.91,39.99,39.9,39.94,131673.0,36.0391,36.1113,36.0301,36.0662,131673.0
2019-07-05 14:30:00,39.94,40.0,39.93,39.97,138606.0,36.0662,36.1204,36.0571,36.0933,138606.0
2019-07-05 15:00:00,39.97,39.98,39.88,39.91,243344.0,36.0933,36.1023,36.012,36.0391,243344.0
2019-07-05 15:30:00,39.91,39.93,39.71,39.81,932482.0,36.0391,36.0571,35.8585,35.9488,932482.0
2019-07-08 09:30:00,39.74,39.8,39.5,39.5,311086.0,35.8856,35.9398,35.6689,35.6689,311086.0
2019-07-08 10:00:00,39.51,39.64,39.5,39.55,238988.0,35.6779,35.7953,35.6689,35.714,238988.0
2019-07-08 10:30:00,39.55,39.65,39.49,39.59,253234.0,35.714,35.8043,35.6598,35.7501,253234.0
2019-07-08 11:00:00,39.59,39.61,39.41,39.47,259002.0,35.7501,35.7682,35.5876,35.6418,259002.0
2019-07-08 11:30:00,39.47,39.49,39.4,39.45,206217.0,35.6418,35.6598,35.5786,35.6237,206217.0
2019-07-08 12:00:00,39.45,39.51,39.41,39.46,169463.0,35.6237,35.6779,35.5876,35.6327,169463.0
2019-07-08 12:30:00,39.47,39.52,39.42,39.51,352999.0,35.6418,35.6869,35.5966,35.6779,352999.0
2019-07-08 13:00:00,39.51,39.52,39.47,39.48,190663.0,35.6779,35.6869,35.6418,35.6508,190663.0
2019-07-08 13:30:00,39.49,39.5,39.44,39.48,166331.0,35.6598,35.6689,35.6147,35.6508,166331.0
2019-07-08 14:00:00,39.47,39.48,39.42,39.46,189059.0,35.6418,35.6508,35.5966,35.6327,189059.0
2019-07-08 14:30:00,39.46,39.51,39.45,39.51,205600.0,35.6327,35.6779,35.6237,35.6779,205600.0
2019-07-08 15:00:00,39.51,39.57,39.47,39.55,249798.0,35.6779,35.7321,35.6418,35.714,249798.0
2019-07-08 15:30:00,39.55,39.58,39.48,39.55,841952.0,35.714,35.7411,35.6508,35.714,841952.0
2019-07-09 09:30:00,39.58,39.65,39.53,39.58,334943.0,35.7411,35.8043,35.6959,35.7411,334943.0
2019-07-09 10:00:00,39.58,39.63,39.51,39.62,238473.0,35.7411,35.7862,35.6779,35.7772,238473.0
2019-07-09 10:30:00,39.62,39.66,39.58,39.64,178856.0,35.7772,35.8133,35.7411,35.7953,178856.0
2019-07-09 11:00:00,39.64,39.75,39.63,39.7,295697.0,35.7953,35.8946,35.7862,35.8495,295697.0
2019-07-09 11:30:00,39.7,39.75,39.66,39.74,150534.0,35.8495,35.8946,35.8133,35.8856,150534.0
2019-07-09 12:00:00,39.74,39.83,39.72,39.75,250466.0,35.8856,35.9668,35.8675,35.8946,250466.0
2019-07-09 12:30:00,39.75,39.86,39.74,39.84,120022.0,35.8946,35.9939,35.8856,35.9759,120022.0
2019-07-09 13:00:00,39.84,39.87,39.79,39.84,124978.0,35.9759,36.003,35.9307,35.9759,124978.0
2019-07-09 13:30:00,39.83,39.87,39.8,39.84,105863.0,35.9668,36.003,35.9398,35.9759,105863.0
2019-07-09 14:00:00,39.84,39.88,39.82,39.86,108280.0,35.9759,36.012,35.9578,35.9939,108280.0
2019-07-09 14:30:00,39.87,39.97,39.86,39.94,265443.0,36.003,36.0933,35.9939,36.0662,265443.0
2019-07-09 15:00:00,39.94,39.95,39.88,39.88,164820.0,36.0662,36.0752,36.012,36.012,164820.0
2019-07-09 15:30:00,39.89,39.98,39.88,39.95,842600.0,36.021,36.1023,36.012,36.0752,842600.0
2019-07-10 09:30:00,40.19,40.38,40.01,40.15,436679.0,36.2919,36.4635,36.1294,36.2558,436679.0
2019-07-10 10:00:00,40.15,40.16,39.82,39.83,564293.0,36.2558,36.2648,35.9578,35.9668,564293.0
2019-07-10 10:30:00,39.83,39.88,39.77,39.82,229005.0,35.9668,36.012,35.9127,35.9578,229005.0
2019-07-10 11:00:00,39.82,39.82,39.66,39.75,216019.0,35.9578,35.9578,35.8133,35.8946,216019.0
2019-07-10 11:30:00,39.75,39.94,39.73,39.91,242697.0,35.8946,36.0662,35.8765,36.0391,242697.0
2019-07-10 12:00:00,39.92,39.99,39.88,39.96,168753.0,36.0481,36.1113,36.012,36.0842,168753.0
2019-07-10 12:30:00,39.96,40.01,39.96,40.01,169649.0,36.0842,36.1294,36.0842,36.1294,169649.0
2019-07-10 13:00:00,40.01,40.12,39.99,40.09,202123.0,36.1294,36.2287,36.1113,36.2016,202123.0
2019-07-10 13:30:00,40.09,40.16,40.07,40.12,299625.0,36.2016,36.2648,36.1836,36.2287,299625.0
2019-07-10 14:00:00,40.12,40.15,40.03,40.04,167923.0,36.2287,36.2558,36.1475,36.1565,167923.0
2019-07-10 14:30:00,40.03,40.09,40.01,40.08,142731.0,36.1475,36.2016,36.1294,36.1926,142731.0
2019-07-10 15:00:00,40.08,40.13,40.05,40.1,190154.0,36.1926,36.2378,36.1655,36.2107,190154.0
2019-07-10 15:30:00,40.11,40.13,39.96,40.01,794346.0,36.2197,36.2378,36.0842,36.1294,794346.0
2019-07-11 09:30:00,39.89,39.98,39.44,39.44,455079.0,36.021,36.1023,35.6147,35.6147,455079.0
2019-07-11 10:00:00,39.45,39.48,39.28,39.3,267606.0,35.6237,35.6508,35.4702,35.4883,267606.0
2019-07-11 10:30:00,39.31,39.49,39.28,39.48,231486.0,35.4973,35.6598,35.4702,35.6508,231486.0
2019-07-11 11:00:00,39.47,39.51,39.33,39.39,311857.0,35.6418,35.6779,35.5153,35.5695,311857.0
2019-07-11 11:30:00,39.39,39.44,39.33,39.36,235791.0,35.5695,35.6147,35.5153,35.5424,235791.0
2019-07-11 12:00:00,39.36,39.52,39.36,39.51,167459.0,35.5424,35.6869,35.5424,35.6779,167459.0
2019-07-11 12:30:00,39.5,39.56,39.48,39.52,169266.0,35.6689,35.723,35.6508,35.6869,169266.0
2019-07-11 13:00:00,39.52,39.57,39.49,39.52,256085.0,35.6869,35.7321,35.6598,35.6869,256085.0
2019-07-11 13:30:00,39.52,39.54,39.4,39.45,225690.0,35.6869,35.705,35.5786,35.6237,225690.0
2019-07-11 14:00:00,39.46,39.47,39.41,39.45,172927.0,35.6327,35.6418,35.5876,35.6237,172927.0
2019-07-11 14:30:00,39.45,39.56,39.44,39.55,197690.0,35.6237,35.723,35.6147,35.714,197690.0
2019-07-11 15:00:00,39.55,39.6,39.51,39.54,295849.0,35.714,35.7592,35.6779,35.705,295849.0
2019-07-11 15:30:00,39.54,39.67,39.52,39.6,1156851.0,35.705,35.8224,35.6869,35.7592,1156851.0
2019-07-12 09:30:00,39.7,39.86,39.6,39.67,327476.0,35.8495,35.9939,35.7592,35.8224,327476.0
2019-07-12 10:00:00,39.67,39.93,39.67,39.89,312483.0,35.8224,36.0571,35.8224,36.021,312483.0
2019-07-12 10:30:00,39.89,39.9,39.73,39.75,210999.0,36.021,36.0301,35.8765,35.8946,210999.0
2019-07-12 11:00:00,39.75,39.83,39.72,39.8,171079.0,35.8946,35.9668,35.8675,35.9398,171079.0
2019-07-12 11:30:00,39.8,39.9,39.79,39.86,204231.0,35.9398,36.0301,35.9307,35.9939,204231.0
2019-07-12 12:00:00,39.85,39.94,39.83,39.94,224965.0,35.9849,36.0662,35.9668,36.0662,224965.0
2019-07-12 12:30:00,39.94,39.95,39.9,39.93,122282.0,36.0662,36.0752,36.0301,36.0571,122282.0
2019-07-12 13:00:00,39.93,39.97,39.89,39.96,263215.0,36.0571,36.0933,36.021,36.0842,263215.0
2019-07-12 13:30:00,39.97,39.98,39.9,39.93,181565.0,36.0933,36.1023,36.0301,36.0571,181565.0
2019-07-12 14:00:00,39.93,39.94,39.88,39.91,147956.0,36.0571,36.0662,36.012,36.0391,147956.0
2019-07-12 14:30:00,39.91,40.0,39.9,40.0,216755.0,36.0391,36.1204,36.0301,36.1204,216755.0
2019-07-12 15:00:00,40.0,40.09,39.97,40.06,365803.0,36.1204,36.2016,36.0933,36.1745,365803.0
2019-07-12 15:30:00,40.07,40.1,39.99,40.05,1274366.0,36.1836,36.2107,36.1113,36.1655,1274366.0
2019-07-15 09:30:00,40.09,40.13,39.74,40.01,658320.0,36.2016,36.2378,35.8856,36.1294,658320.0
2019-07-15 10:00:00,40.0,40.19,39.97,40.17,309073.0,36.1204,36.2919,36.0933,36.2739,309073.0
2019-07-15 10:30:00,40.18,40.19,40.08,40.12,203191.0,36.2829,36.2919,36.1926,36.2287,203191.0
2019-07-15 11:00:00,40.12,40.2,40.07,40.15,156251.0,36.2287,36.301,36.1836,36.2558,156251.0
2019-07-15 11:30:00,40.15,40.16,40.09,40.12,173658.0,36.2558,36.2648,36.2016,36.2287,173658.0
2019-07-15 12:00:00,40.12,40.13,40.06,40.08,214279.0,36.2287,36.2378,36.1745,36.1926,214279.0
2019-07-15 12:30:00,40.08,40.09,40.04,40.08,146197.0,36.1926,36.2016,36.1565,36.1926,146197.0
2019-07-15 13:00:00,40.09,40.09,40.02,40.09,187210.0,36.2016,36.2016,36.1384,36.2016,187210.0
2019-07-15 13:30:00,40.08,40.09,39.94,39.95,253778.0,36.1926,36.2016,36.0662,36.0752,253778.0
2019-07-15 14:00:00,39.95,39.97,39.91,39.94,302080.0,36.0752,36.0933,36.0391,36.0662,302080.0
2019-07-15 14:30:00,39.94,39.98,39.88,39.98,268698.0,36.0662,36.1023,36.012,36.1023,268698.0
2019-07-15 15:00:00,39.98,40.14,39.97,40.13,353070.0,36.1023,36.2468,36.0933,36.2378,353070.0
2019-07-15 15:30:00,40.13,40.32,40.12,40.26,1452822.0,36.2378,36.4093,36.2287,36.3551,1452822.0
2019-07-16 09:30:00,40.11,40.17,39.79,39.91,922284.0,36.2197,36.2739,35.9307,36.0391,922284.0
2019-07-16 10:00:00,39.91,40.0,39.71,39.72,750487.0,36.0391,36.1204,35.8585,35.8675,750487.0
2019-07-16 10:30:00,39.72,39.86,39.63,39.79,777823.0,35.8675,35.9939,35.7862,35.9307,777823.0
2019-07-16 11:00:00,39.79,40.0,39.76,40.0,459802.0,35.9307,36.1204,35.9036,36.1204,459802.0
2019-07-16 11:30:00,40.0,40.11,39.9,39.9,340666.0,36.1204,36.2197,36.0301,36.0301,340666.0
2019-07-16 12:00:00,39.91,39.91,39.75,39.8,455791.0,36.0391,36.0391,35.8946,35.9398,455791.0
2019-07-16 12:30:00,39.8,39.85,39.73,39.83,244050.0,35.9398,35.9849,35.8765,35.9668,244050.0
2019-07-16 13:00:00,39.83,39.95,39.82,39.91,357382.0,35.9668,36.0752,35.9578,36.0391,357382.0
2019-07-16 13:30:00,39.91,39.92,39.84,39.85,228612.0,36.0391,36.0481,35.9759,35.9849,228612.0
2019-07-16 14:00:00,39.86,39.95,39.85,39.88,237606.0,35.9939,36.0752,35.9849,36.012,237606.0
2019-07-16 14:30:00,39.88,39.96,39.86,39.94,268769.0,36.012,36.0842,35.9939,36.0662,268769.0
2019-07-16 15:00:00,39.94,40.02,39.93,39.98,327552.0,36.0662,36.1384,36.0571,36.1023,327552.0
2019-07-16 15:30:00,39.99,40.02,39.88,39.92,949970.0,36.1113,36.1384,36.012,36.0481,949970.0
2019-07-17 09:30:00,39.99,41.11,39.93,40.15,2466715.0,36.1113,37.1227,36.0571,36.2558,2466715.0
2019-07-17 10:00:00,40.14,40.17,39.56,39.77,1119879.0,36.2468,36.2739,35.723,35.9127,1119879.0
2019-07-17 10:30:00,39.76,39.92,39.64,39.91,713422.0,35.9036,36.0481,35.7953,36.0391,713422.0
2019-07-17 11:00:00,39.92,40.05,39.85,39.85,679487.0,36.0481,36.1655,35.9849,35.9849,679487.0
2019-07-17 11:30:00,39.86,39.95,39.79,39.83,294638.0,35.9939,36.0752,35.9307,35.9668,294638.0
2019-07-17 12:00:00,39.83,39.85,39.61,39.62,420614.0,35.9668,35.9849,35.7682,35.7772,420614.0
2019-07-17 12:30:00,39.61,39.69,39.61,39.62,213478.0,35.7682,35.8404,35.7682,35.7772,213478.0
2019-07-17 13:00:00,39.62,39.64,39.46,39.55,489575.0,35.7772,35.7953,35.6327,35.714,489575.0
2019-07-17 13:30:00,39.55,39.57,39.48,39.49,309783.0,35.714,35.7321,35.6508,35.6598,309783.0
2019-07-17 14:00:00,39.5,39.53,39.34,39.36,421862.0,35.6689,35.6959,35.5244,35.5424,421862.0
2019-07-17 14:30:00,39.37,39.41,39.21,39.27,524413.0,35.5515,35.5876,35.407,35.4612,524413.0
2019-07-17 15:00:00,39.26,39.29,39.17,39.19,661818.0,35.4521,35.4792,35.3709,35.3889,661818.0
2019-07-17 15:30:00,39.19,39.21,38.93,39.02,3643799.0,35.3889,35.407,35.1541,35.2354,3643799.0
2019-07-18 09:30:00,41.08,42.0,40.5,41.35,5739413.0,37.0956,37.9264,36.5719,37.3394,5739413.0
2019-07-18 10:00:00,41.34,41.39,40.94,41.11,2584996.0,37.3304,37.3755,36.9692,37.1227,2584996.0
2019-07-18 10:30:00,41.11,41.2,40.84,40.91,1871191.0,37.1227,37.204,36.8789,36.9421,1871191.0
2019-07-18 11:00:00,40.91,40.92,40.05,40.25,2011065.0,36.9421,36.9511,36.1655,36.3461,2011065.0
2019-07-18 11:30:00,40.25,40.38,39.89,39.99,1078856.0,36.3461,36.4635,36.021,36.1113,1078856.0
2019-07-18 12:00:00,39.98,40.12,39.8,39.81,853132.0,36.1023,36.2287,35.9398,35.9488,853132.0
2019-07-18 12:30:00,39.8,39.82,39.36,39.51,1363468.0,35.9398,35.9578,35.5424,35.6779,1363468.0
2019-07-18 13:00:00,39.5,39.67,39.29,39.41,702531.0,35.6689,35.8224,35.4792,35.5876,702531.0
2019-07-18 13:30:00,39.41,39.61,39.02,39.23,1205278.0,35.5876,35.7682,35.2354,35.425,1205278.0
2019-07-18 14:00:00,39.21,39.73,39.21,39.52,1115090.0,35.407,35.8765,35.407,35.6869,1115090.0
2019-07-18 14:30:00,39.52,39.63,39.29,39.48,631412.0,35.6869,35.7862,35.4792,35.6508,631412.0
2019-07-18 15:00:00,39.48,39.52,39.31,39.44,864326.0,35.6508,35.6869,35.4973,35.6147,864326.0
2019-07-18 15:30:00,39.44,39.9,39.39,39.78,3393006.0,35.6147,36.0301,35.5695,35.9217,3393006.0
2019-07-19 09:30:00,39.83,40.13,39.47,39.66,1082710.0,35.9668,36.2378,35.6418,35.8133,1082710.0
2019-07-19 10:00:00,39.65,39.97,39.64,39.87,617150.0,35.8043,36.0933,35.7953,36.003,617150.0
2019-07-19 10:30:00,39.86,40.0,39.79,39.9,508594.0,35.9939,36.1204,35.9307,36.0301,508594.0
2019-07-19 11:00:00,39.9,40.01,39.87,39.9,612103.0,36.0301,36.1294,36.003,36.0301,612103.0
2019-07-19 11:30:00,39.9,40.0,39.79,40.0,481797.0,36.0301,36.1204,35.9307,36.1204,481797.0
2019-07-19 12:00:00,40.0,40.04,39.93,40.02,411231.0,36.1204,36.1565,36.0571,36.1384,411231.0
2019-07-19 12:30:00,40.01,40.06,39.98,40.02,321270.0,36.1294,36.1745,36.1023,36.1384,321270.0
2019-07-19 13:00:00,40.02,40.1,39.94,39.98,462936.0,36.1384,36.2107,36.0662,36.1023,462936.0
2019-07-19 13:30:00,39.98,40.12,39.95,40.11,1036088.0,36.1023,36.2287,36.0752,36.2197,1036088.0
2019-07-19 14:00:00,40.11,40.21,40.0,40.02,558171.0,36.2197,36.31,36.1204,36.1384,558171.0
2019-07-19 14:30:00,40.02,40.18,39.99,40.14,397918.0,36.1384,36.2829,36.1113,36.2468,397918.0
2019-07-19 15:00:00,40.15,40.15,39.98,40.09,508728.0,36.2558,36.2558,36.1023,36.2016,508728.0
2019-07-19 15:30:00,40.09,40.33,40.01,40.21,2424428.0,36.2016,36.4184,36.1294,36.31,2424428.0
2019-07-22 09:30:00,40.23,40.48,40.18,40.34,522216.0,36.3281,36.5538,36.2829,36.4274,522216.0
2019-07-22 10:00:00,40.34,40.55,40.31,40.5,494475.0,36.4274,36.617,36.4003,36.5719,494475.0
2019-07-22 10:30:00,40.5,40.55,40.41,40.52,334072.0,36.5719,36.617,36.4906,36.5899,334072.0
2019-07-22 11:00:00,40.51,40.56,40.45,40.51,303172.0,36.5809,36.626,36.5267,36.5809,303172.0
2019-07-22 11:30:00,40.52,40.68,40.47,40.65,262761.0,36.5899,36.7344,36.5448,36.7073,262761.0
2019-07-22 12:00:00,40.65,40.65,40.53,40.63,265084.0,36.7073,36.7073,36.599,36.6893,265084.0
2019-07-22 12:30:00,40.63,40.75,40.61,40.73,245065.0,36.6893,36.7976,36.6712,36.7796,245065.0
2019-07-22 13:00:00,40.74,40.79,40.67,40.75,200380.0,36.7886,36.8337,36.7254,36.7976,200380.0
2019-07-22 13:30:00,40.75,40.87,40.74,40.86,268911.0,36.7976,36.906,36.7886,36.8969,268911.0
2019-07-22 14:00:00,40.86,40.93,40.84,40.91,283034.0,36.8969,36.9602,36.8789,36.9421,283034.0
2019-07-22 14:30:00,40.9,41.05,40.86,41.04,440046.0,36.9331,37.0685,36.8969,37.0595,440046.0
2019-07-22 15:00:00,41.04,41.07,40.76,40.8,593380.0,37.0595,37.0866,36.8066,36.8428,593380.0
2019-07-22 15:30:00,40.8,40.8,40.64,40.66,979136.0,36.8428,36.8428,36.6983,36.7163,979136.0
2019-07-23 09:30:00,40.88,41.16,40.77,40.84,793083.0,36.915,37.1679,36.8157,36.8789,793083.0
2019-07-23 10:00:00,40.83,40.94,40.72,40.85,398657.0,36.8699,36.9692,36.7705,36.8879,398657.0
2019-07-23 10:30:00,40.84,40.93,40.76,40.79,325427.0,36.8789,36.9602,36.8066,36.8337,325427.0
2019-07-23 11:00:00,40.78,40.79,40.68,40.73,222907.0,36.8247,36.8337,36.7344,36.7796,222907.0
2019-07-23 11:30:00,40.73,40.82,40.71,40.81,237647.0,36.7796,36.8608,36.7615,36.8518,237647.0
2019-07-23 12:00:00,40.81,40.83,40.71,40.79,221715.0,36.8518,36.8699,36.7615,36.8337,221715.0
2019-07-23 12:30:00,40.78,40.84,40.75,40.8,187598.0,36.8247,36.8789,36.7976,36.8428,187598.0
2019-07-23 13:00:00,40.8,40.88,40.78,40.86,195601.0,36.8428,36.915,36.8247,36.8969,195601.0
2019-07-23 13:30:00,40.86,40.97,40.84,40.94,210366.0,36.8969,36.9963,36.8789,36.9692,210366.0
2019-07-23 14:00:00,40.94,40.96,40.86,40.91,213997.0,36.9692,36.9872,36.8969,36.9421,213997.0
2019-07-23 14:30:00,40.91,40.97,40.85,40.97,357933.0,36.9421,36.9963,36.8879,36.9963,357933.0
2019-07-23 15:00:00,40.97,41.06,40.96,41.04,482550.0,36.9963,37.0775,36.9872,37.0595,482550.0
2019-07-23 15:30:00,41.04,41.07,40.93,41.03,1092890.0,37.0595,37.0866,36.9602,37.0505,1092890.0
2019-07-24 09:30:00,40.89,41.06,40.78,41.05,364694.0,36.924,37.0775,36.8247,37.0685,364694.0
2019-07-24 10:00:00,41.06,41.18,40.98,41.03,402383.0,37.0775,37.1859,37.0053,37.0505,402383.0
2019-07-24 10:30:00,41.04,41.17,40.93,40.93,437516.0,37.0595,37.1769,36.9602,36.9602,437516.0
2019-07-24 11:00:00,40.93,40.98,40.88,40.89,220355.0,36.9602,37.0053,36.915,36.924,220355.0
2019-07-24 11:30:00,40.9,41.02,40.85,40.94,211363.0,36.9331,37.0414,36.8879,36.9692,211363.0
2019-07-24 12:00:00,40.94,41.0,40.92,40.97,152370.0,36.9692,37.0234,36.9511,36.9963,152370.0
2019-07-24 12:30:00,40.97,41.0,40.89,40.92,140413.0,36.9963,37.0234,36.924,36.9511,140413.0
2019-07-24 13:00:00,40.92,40.93,40.83,40.93,207765.0,36.9511,36.9602,36.8699,36.9602,207765.0
2019-07-24 13:30:00,40.93,40.96,40.87,40.94,160308.0,36.9602,36.9872,36.906,36.9692,160308.0
2019-07-24 14:00:00,40.94,40.97,40.9,40.91,184623.0,36.9692,36.9963,36.9331,36.9421,184623.0
2019-07-24 14:30:00,40.91,41.0,40.91,41.0,166710.0,36.9421,37.0234,36.9421,37.0234,166710.0
2019-07-24 15:00:00,41.0,41.08,40.97,41.05,253118.0,37.0234,37.0956,36.9963,37.0685,253118.0
2019-07-24 15:30:00,41.05,41.07,40.98,41.03,657123.0,37.0685,37.0866,37.0053,37.0505,657123.0
2019-07-25 09:30:00,41.04,41.08,40.73,40.84,272395.0,37.0595,37.0956,36.7796,36.8789,272395.0
2019-07-25 10:00:00,40.84,40.93,40.78,40.86,282785.0,36.8789,36.9602,36.8247,36.8969,282785.0
2019-07-25 10:30:00,40.87,41.06,40.86,41.01,220210.0,36.906,37.0775,36.8969,37.0324,220210.0
2019-07-25 11:00:00,41.02,41.15,41.01,41.13,329438.0,37.0414,37.1588,37.0324,37.1408,329438.0
2019-07-25 11:30:00,41.12,41.14,41.04,41.05,173156.0,37.1317,37.1498,37.0595,37.0685,173156.0
2019-07-25 12:00:00,41.05,41.06,41.0,41.04,188338.0,37.0685,37.0775,37.0234,37.0595,188338.0
2019-07-25 12:30:00,41.04,41.05,40.88,40.89,214786.0,37.0595,37.0685,36.915,36.924,214786.0
2019-07-25 13:00:00,40.88,40.9,40.83,40.84,185124.0,36.915,36.9331,36.8699,36.8789,185124.0
2019-07-25 13:30:00,40.85,40.89,40.82,40.82,177600.0,36.8879,36.924,36.8608,36.8608,177600.0
2019-07-25 14:00:00,40.82,40.91,40.81,40.86,210264.0,36.8608,36.9421,36.8518,36.8969,210264.0
2019-07-25 14:30:00,40.85,40.87,40.78,40.82,171138.0,36.8879,36.906,36.8247,36.8608,171138.0
2019-07-25 15:00:00,40.82,40.85,40.78,40.8,334686.0,36.8608,36.8879,36.8247,36.8428,334686.0
2019-07-25 15:30:00,40.81,40.89,40.77,40.82,587925.0,36.8518,36.924,36.8157,36.8608,587925.0
2019-07-26 09:30:00,40.93,41.39,40.82,41.19,393890.0,36.9602,37.3755,36.8608,37.1949,393890.0
2019-07-26 10:00:00,41.19,41.24,41.16,41.2,231857.0,37.1949,37.2401,37.1679,37.204,231857.0
2019-07-26 10:30:00,41.2,41.24,41.1,41.21,259558.0,37.204,37.2401,37.1137,37.213,259558.0
2019-07-26 11:00:00,41.21,41.27,41.18,41.27,134941.0,37.213,37.2672,37.1859,37.2672,134941.0
2019-07-26 11:30:00,41.27,41.33,41.26,41.3,196938.0,37.2672,37.3214,37.2582,37.2943,196938.0
2019-07-26 12:00:00,41.3,41.32,41.21,41.23,379247.0,37.2943,37.3123,37.213,37.2311,379247.0
2019-07-26 12:30:00,41.23,41.26,41.18,41.23,392275.0,37.2311,37.2582,37.1859,37.2311,392275.0
2019-07-26 13:00:00,41.23,41.23,41.08,41.11,161487.0,37.2311,37.2311,37.0956,37.1227,161487.0
2019-07-26 13:30:00,41.11,41.12,41.01,41.08,181078.0,37.1227,37.1317,37.0324,37.0956,181078.0
2019-07-26 14:00:00,41.08,41.14,41.05,41.1,261773.0,37.0956,37.1498,37.0685,37.1137,261773.0
2019-07-26 14:30:00,41.11,41.18,41.09,41.18,251902.0,37.1227,37.1859,37.1046,37.1859,251902.0
2019-07-26 15:00:00,41.17,41.23,41.14,41.21,383520.0,37.1769,37.2311,37.1498,37.213,383520.0
2019-07-26 15:30:00,41.21,41.26,41.16,41.23,1360066.0,37.213,37.2582,37.1679,37.2311,1360066.0
2019-07-29 09:30:00,41.21,41.4,41.13,41.21,783943.0,37.213,37.3846,37.1408,37.213,783943.0
2019-07-29 10:00:00,41.21,41.34,41.12,41.33,446652.0,37.213,37.3304,37.1317,37.3214,446652.0
2019-07-29 10:30:00,41.33,41.43,41.31,41.42,321032.0,37.3214,37.4117,37.3033,37.4026,321032.0
2019-07-29 11:00:00,41.41,41.53,41.39,41.45,469389.0,37.3936,37.502,37.3755,37.4297,469389.0
2019-07-29 11:30:00,41.45,41.58,41.43,41.51,344974.0,37.4297,37.5471,37.4117,37.4839,344974.0
2019-07-29 12:00:00,41.51,41.51,41.45,41.5,309378.0,37.4839,37.4839,37.4297,37.4749,309378.0
2019-07-29 12:30:00,41.5,41.6,41.47,41.59,283888.0,37.4749,37.5652,37.4478,37.5561,283888.0
2019-07-29 13:00:00,41.59,41.62,41.56,41.59,215818.0,37.5561,37.5832,37.5291,37.5561,215818.0
2019-07-29 13:30:00,41.59,41.64,41.53,41.56,217679.0,37.5561,37.6013,37.502,37.5291,217679.0
2019-07-29 14:00:00,41.57,41.62,41.55,41.61,269080.0,37.5381,37.5832,37.52,37.5742,269080.0
2019-07-29 14:30:00,41.61,41.64,41.58,41.61,248497.0,37.5742,37.6013,37.5471,37.5742,248497.0
2019-07-29 15:00:00,41.61,41.65,41.58,41.61,545006.0,37.5742,37.6103,37.5471,37.5742,545006.0
2019-07-29 15:30:00,41.61,41.61,41.51,41.58,1108420.0,37.5742,37.5742,37.4839,37.5471,1108420.0
2019-07-30 09:30:00,41.25,41.39,41.07,41.31,266850.0,37.2491,37.3755,37.0866,37.3033,266850.0
2019-07-30 10:00:00,41.31,41.43,41.29,41.33,185565.0,37.3033,37.4117,37.2852,37.3214,185565.0
2019-07-30 10:30:00,41.33,41.36,41.21,41.26,246294.0,37.3214,37.3485,37.213,37.2582,246294.0
2019-07-30 11:00:00,41.26,41.37,41.26,41.34,455745.0,37.2582,37.3575,37.2582,37.3304,455745.0
2019-07-30 11:30:00,41.34,41.41,41.2,41.28,471059.0,37.3304,37.3936,37.204,37.2762,471059.0
2019-07-30 12:00:00,41.28,41.42,41.27,41.41,184104.0,37.2762,37.4026,37.2672,37.3936,184104.0
2019-07-30 12:30:00,41.41,41.46,41.38,41.42,365723.0,37.3936,37.4388,37.3665,37.4026,365723.0
2019-07-30 13:00:00,41.41,41.44,41.32,41.34,330218.0,37.3936,37.4207,37.3123,37.3304,330218.0
2019-07-30 13:30:00,41.34,41.42,41.33,41.4,218672.0,37.3304,37.4026,37.3214,37.3846,218672.0
2019-07-30 14:00:00,41.4,41.5,41.4,41.41,176810.0,37.3846,37.4749,37.3846,37.3936,176810.0
2019-07-30 14:30:00,41.41,41.43,41.34,41.4,289488.0,37.3936,37.4117,37.3304,37.3846,289488.0
2019-07-30 15:00:00,41.41,41.43,41.35,41.36,465654.0,37.3936,37.4117,37.3394,37.3485,465654.0
2019-07-30 15:30:00,41.37,41.39,41.31,41.38,1021307.0,37.3575,37.3755,37.3033,37.3665,1021307.0
2019-07-31 09:30:00,41.38,41.38,41.01,41.36,418870.0,37.3665,37.3665,37.0324,37.3485,418870.0
2019-07-31 10:00:00,41.36,41.42,41.23,41.39,861603.0,37.3485,37.4026,37.2311,37.3755,861603.0
2019-07-31 10:30:00,41.39,41.47,41.34,41.42,321875.0,37.3755,37.4478,37.3304,37.4026,321875.0
2019-07-31 11:00:00,41.42,41.54,41.38,41.49,464452.0,37.4026,37.511,37.3665,37.4658,464452.0
2019-07-31 11:30:00,41.5,41.51,41.37,41.4,269186.0,37.4749,37.4839,37.3575,37.3846,269186.0
2019-07-31 12:00:00,41.4,41.44,41.38,41.43,155054.0,37.3846,37.4207,37.3665,37.4117,155054.0
2019-07-31 12:30:00,41.43,41.45,41.39,41.44,140467.0,37.4117,37.4297,37.3755,37.4207,140467.0
2019-07-31 13:00:00,41.44,41.46,41.38,41.43,191326.0,37.4207,37.4388,37.3665,37.4117,191326.0
2019-07-31 13:30:00,41.42,41.43,41.36,41.43,200354.0,37.4026,37.4117,37.3485,37.4117,200354.0
2019-07-31 14:00:00,41.42,41.54,41.36,41.4,475677.0,37.4026,37.511,37.3485,37.3846,475677.0
2019-07-31 14:30:00,41.4,41.46,40.63,41.04,1741280.0,37.3846,37.4388,36.6893,37.0595,1741280.0
2019-07-31 15:00:00,41.03,41.33,41.0,41.3,627044.0,37.0505,37.3214,37.0234,37.2943,627044.0
2019-07-31 15:30:00,41.29,41.31,41.16,41.2,1445248.0,37.2852,37.3033,37.1679,37.204,1445248.0
2019-08-01 09:30:00,41.36,41.47,41.23,41.42,798718.0,37.3485,37.4478,37.2311,37.4026,798718.0
2019-08-01 10:00:00,41.41,41.78,41.41,41.73,930983.0,37.3936,37.7277,37.3936,37.6826,930983.0
2019-08-01 10:30:00,41.73,41.91,41.72,41.89,631140.0,37.6826,37.8451,37.6735,37.827,631140.0
2019-08-01 11:00:00,41.88,41.99,41.84,41.97,457498.0,37.818,37.9173,37.7819,37.8993,457498.0
2019-08-01 11:30:00,41.97,41.99,41.89,41.95,314306.0,37.8993,37.9173,37.827,37.8812,314306.0
2019-08-01 12:00:00,41.95,41.95,41.77,41.87,524649.0,37.8812,37.8812,37.7187,37.809,524649.0
2019-08-01 12:30:00,41.87,41.97,41.83,41.86,877260.0,37.809,37.8993,37.7729,37.8,877260.0
2019-08-01 13:00:00,41.86,41.88,41.58,41.62,489815.0,37.8,37.818,37.5471,37.5832,489815.0
2019-08-01 13:30:00,41.61,41.68,41.16,41.28,880808.0,37.5742,37.6374,37.1679,37.2762,880808.0
2019-08-01 14:00:00,41.27,41.34,40.98,41.01,844799.0,37.2672,37.3304,37.0053,37.0324,844799.0
2019-08-01 14:30:00,41.01,41.15,40.78,41.1,757504.0,37.0324,37.1588,36.8247,37.1137,757504.0
2019-08-01 15:00:00,41.11,41.2,41.02,41.16,597481.0,37.1227,37.204,37.0414,37.1679,597481.0
2019-08-01 15:30:00,41.16,41.32,41.08,41.1,1133313.0,37.1679,37.3123,37.0956,37.1137,1133313.0
2019-08-02 09:30:00,40.9,40.96,40.57,40.6,388471.0,36.9331,36.9872,36.6351,36.6622,388471.0
2019-08-02 10:00:00,40.6,40.7,40.41,40.46,377248.0,36.6622,36.7525,36.4906,36.5357,377248.0
2019-08-02 10:30:00,40.46,40.46,40.29,40.34,265464.0,36.5357,36.5357,36.3822,36.4274,265464.0
2019-08-02 11:00:00,40.33,40.54,40.25,40.47,888449.0,36.4184,36.608,36.3461,36.5448,888449.0
2019-08-02 11:30:00,40.47,40.48,40.26,40.38,311929.0,36.5448,36.5538,36.3551,36.4635,311929.0
2019-08-02 12:00:00,40.38,40.58,40.35,40.58,300989.0,36.4635,36.6441,36.4364,36.6441,300989.0
2019-08-02 12:30:00,40.58,40.72,40.48,40.59,305751.0,36.6441,36.7705,36.5538,36.6531,305751.0
2019-08-02 13:00:00,40.58,40.67,40.5,40.52,275447.0,36.6441,36.7254,36.5719,36.5899,275447.0
2019-08-02 13:30:00,40.52,40.54,40.41,40.44,146177.0,36.5899,36.608,36.4906,36.5177,146177.0
2019-08-02 14:00:00,40.44,40.6,40.39,40.52,218776.0,36.5177,36.6622,36.4725,36.5899,218776.0
2019-08-02 14:30:00,40.52,40.55,40.44,40.5,186651.0,36.5899,36.617,36.5177,36.5719,186651.0
2019-08-02 15:00:00,40.49,40.69,40.48,40.65,320911.0,36.5628,36.7434,36.5538,36.7073,320911.0
2019-08-02 15:30:00,40.66,40.78,40.5,40.6,850714.0,36.7163,36.8247,36.5719,36.6622,850714.0
2019-08-05 09:30:00,40.15,40.16,39.54,39.66,493854.0,36.2558,36.2648,35.705,35.8133,493854.0
2019-08-05 10:00:00,39.66,39.7,39.44,39.49,284534.0,35.8133,35.8495,35.6147,35.6598,284534.0
2019-08-05 10:30:00,39.48,39.54,39.32,39.44,340211.0,35.6508,35.705,35.5063,35.6147,340211.0
2019-08-05 11:00:00,39.43,39.55,39.35,39.4,325854.0,35.6056,35.714,35.5334,35.5786,325854.0
2019-08-05 11:30:00,39.4,39.44,39.23,39.26,249019.0,35.5786,35.6147,35.425,35.4521,249019.0
2019-08-05 12:00:00,39.26,39.36,39.21,39.27,216634.0,35.4521,35.5424,35.407,35.4612,216634.0
2019-08-05 12:30:00,39.27,39.32,39.02,39.02,412363.0,35.4612,35.5063,35.2354,35.2354,412363.0
2019-08-05 13:00:00,39.02,39.07,38.89,38.9,334640.0,35.2354,35.2806,35.118,35.1271,334640.0
2019-08-05 13:30:00,38.89,38.99,38.74,38.75,329647.0,35.118,35.2083,34.9826,34.9916,329647.0
2019-08-05 14:00:00,38.74,38.82,38.66,38.69,324188.0,34.9826,35.0548,34.9103,34.9374,324188.0
2019-08-05 14:30:00,38.69,38.77,38.6,38.66,336801.0,34.9374,35.0097,34.8561,34.9103,336801.0
2019-08-05 15:00:00,38.66,38.97,38.54,38.83,814121.0,34.9103,35.1903,34.802,35.0638,814121.0
2019-08-05 15:30:00,38.82,38.97,38.77,38.81,1212808.0,35.0548,35.1903,35.0097,35.0458,1212808.0
2019-08-06 09:30:00,39.21,39.54,39.08,39.54,602540.0,35.407,35.705,35.2896,35.705,602540.0
2019-08-06 10:00:00,39.53,39.6,39.29,39.34,422507.0,35.6959,35.7592,35.4792,35.5244,422507.0
2019-08-06 10:30:00,39.33,39.47,39.25,39.29,512218.0,35.5153,35.6418,35.4431,35.4792,512218.0
2019-08-06 11:00:00,39.29,39.3,38.94,38.94,441342.0,35.4792,35.4883,35.1632,35.1632,441342.0
2019-08-06 11:30:00,38.95,39.15,38.87,39.15,566184.0,35.1722,35.3528,35.1,35.3528,566184.0
2019-08-06 12:00:00,39.15,39.38,39.14,39.23,632812.0,35.3528,35.5605,35.3438,35.425,632812.0
2019-08-06 12:30:00,39.22,39.38,39.2,39.32,477444.0,35.416,35.5605,35.398,35.5063,477444.0
2019-08-06 13:00:00,39.32,39.44,39.31,39.4,302547.0,35.5063,35.6147,35.4973,35.5786,302547.0
2019-08-06 13:30:00,39.4,39.48,39.39,39.45,216817.0,35.5786,35.6508,35.5695,35.6237,216817.0
2019-08-06 14:00:00,39.45,39.67,39.38,39.65,209761.0,35.6237,35.8224,35.5605,35.8043,209761.0
2019-08-06 14:30:00,39.65,39.73,39.57,39.58,369288.0,35.8043,35.8765,35.7321,35.7411,369288.0
2019-08-06 15:00:00,39.59,39.63,39.47,39.59,378798.0,35.7501,35.7862,35.6418,35.7501,378798.0
2019-08-06 15:30:00,39.58,39.73,39.54,39.69,1439522.0,35.7411,35.8765,35.705,35.8404,1439522.0
2019-08-07 09:30:00,39.22,39.32,38.85,39.02,401632.0,35.416,35.5063,35.0819,35.2354,401632.0
2019-08-07 10:00:00,39.04,39.4,38.93,39.25,338456.0,35.2535,35.5786,35.1541,35.4431,338456.0
2019-08-07 10:30:00,39.26,39.62,39.24,39.58,308131.0,35.4521,35.7772,35.4341,35.7411,308131.0
2019-08-07 11:00:00,39.58,39.64,39.4,39.45,256577.0,35.7411,35.7953,35.5786,35.6237,256577.0
2019-08-07 11:30:00,39.45,39.48,39.36,39.4,169920.0,35.6237,35.6508,35.5424,35.5786,169920.0
2019-08-07 12:00:00,39.41,39.42,39.24,39.33,171785.0,35.5876,35.5966,35.4341,35.5153,171785.0
2019-08-07 12:30:00,39.32,39.49,39.3,39.45,214250.0,35.5063,35.6598,35.4883,35.6237,214250.0
2019-08-07 13:00:00,39.46,39.52,39.42,39.51,264627.0,35.6327,35.6869,35.5966,35.6779,264627.0
2019-08-07 13:30:00,39.52,39.74,39.52,39.63,257217.0,35.6869,35.8856,35.6869,35.7862,257217.0
2019-08-07 14:00:00,39.63,39.69,39.52,39.62,223826.0,35.7862,35.8404,35.6869,35.7772,223826.0
2019-08-07 14:30:00,39.62,39.75,39.59,39.73,237580.0,35.7772,35.8946,35.7501,35.8765,237580.0
2019-08-07 15:00:00,39.72,39.77,39.63,39.77,404214.0,35.8675,35.9127,35.7862,35.9127,404214.0
2019-08-07 15:30:00,39.77,39.81,39.69,39.71,878444.0,35.9127,35.9488,35.8404,35.8585,878444.0
2019-08-08 09:30:00,39.98,40.46,39.96,40.41,488966.0,36.1023,36.5357,36.0842,36.4906,488966.0
2019-08-08 10:00:00,40.41,40.66,40.35,40.64,457913.0,36.4906,36.7163,36.4364,36.6983,457913.0
2019-08-08 10:30:00,40.64,40.88,40.51,40.84,503094.0,36.6983,36.915,36.5809,36.8789,503094.0
2019-08-08 11:00:00,40.84,40.86,40.68,40.83,270377.0,36.8789,36.8969,36.7344,36.8699,270377.0
2019-08-08 11:30:00,40.83,41.03,40.82,41.0,404695.0,36.8699,37.0505,36.8608,37.0234,404695.0
2019-08-08 12:00:00,41.0,41.09,40.96,41.04,284314.0,37.0234,37.1046,36.9872,37.0595,284314.0
2019-08-08 12:30:00,41.04,41.09,41.03,41.05,211738.0,37.0595,37.1046,37.0505,37.0685,211738.0
2019-08-08 13:00:00,41.06,41.18,41.01,41.1,283601.0,37.0775,37.1859,37.0324,37.1137,283601.0
2019-08-08 13:30:00,41.09,41.21,41.09,41.15,273647.0,37.1046,37.213,37.1046,37.1588,273647.0
2019-08-08 14:00:00,41.15,41.16,41.03,41.11,350084.0,37.1588,37.1679,37.0505,37.1227,350084.0
2019-08-08 14:30:00,41.11,41.14,41.02,41.05,231239.0,37.1227,37.1498,37.0414,37.0685,231239.0
2019-08-08 15:00:00,41.04,41.11,41.02,41.03,247659.0,37.0595,37.1227,37.0414,37.0505,247659.0
2019-08-08 15:30:00,41.03,41.26,41.03,41.26,1201337.0,37.0505,37.2582,37.0505,37.2582,1201337.0
2019-08-09 09:30:00,41.0,41.08,40.62,40.9,477231.0,37.0234,37.0956,36.6802,36.9331,477231.0
2019-08-09 10:00:00,40.9,40.92,40.62,40.63,308777.0,36.9331,36.9511,36.6802,36.6893,308777.0
2019-08-09 10:30:00,40.63,40.74,40.54,40.71,227069.0,36.6893,36.7886,36.608,36.7615,227069.0
2019-08-09 11:00:00,40.71,40.72,40.43,40.44,276724.0,36.7615,36.7705,36.5087,36.5177,276724.0
2019-08-09 11:30:00,40.43,40.49,40.2,40.24,414125.0,36.5087,36.5628,36.301,36.3371,414125.0
2019-08-09 12:00:00,40.23,40.33,40.19,40.29,264266.0,36.3281,36.4184,36.2919,36.3822,264266.0
2019-08-09 12:30:00,40.29,40.49,40.21,40.36,257391.0,36.3822,36.5628,36.31,36.4454,257391.0
2019-08-09 13:00:00,40.36,40.51,40.35,40.48,192904.0,36.4454,36.5809,36.4364,36.5538,192904.0
2019-08-09 13:30:00,40.48,40.59,40.47,40.48,233696.0,36.5538,36.6531,36.5448,36.5538,233696.0
2019-08-09 14:00:00,40.49,40.6,40.47,40.51,260900.0,36.5628,36.6622,36.5448,36.5809,260900.0
2019-08-09 14:30:00,40.51,40.54,40.4,40.4,244740.0,36.5809,36.608,36.4816,36.4816,244740.0
2019-08-09 15:00:00,40.41,40.54,40.38,40.48,227430.0,36.4906,36.608,36.4635,36.5538,227430.0
2019-08-09 15:30:00,40.48,40.54,40.27,40.32,706855.0,36.5538,36.608,36.3642,36.4093,706855.0
2019-08-12 09:30:00,39.97,40.05,39.47,39.49,401076.0,36.0933,36.1655,35.6418,35.6598,401076.0
2019-08-12 10:00:00,39.48,39.88,39.42,39.84,322257.0,35.6508,36.012,35.5966,35.9759,322257.0
2019-08-12 10:30:00,39.83,39.91,39.73,39.84,184391.0,35.9668,36.0391,35.8765,35.9759,184391.0
2019-08-12 11:00:00,39.83,39.83,39.6,39.7,179251.0,35.9668,35.9668,35.7592,35.8495,179251.0
2019-08-12 11:30:00,39.71,39.89,39.66,39.85,152608.0,35.8585,36.021,35.8133,35.9849,152608.0
2019-08-12 12:00:00,39.85,39.97,39.78,39.97,156175.0,35.9849,36.0933,35.9217,36.0933,156175.0
2019-08-12 12:30:00,39.97,40.03,39.86,39.93,160491.0,36.0933,36.1475,35.9939,36.0571,160491.0
2019-08-12 13:00:00,39.92,39.97,39.87,39.9,134317.0,36.0481,36.0933,36.003,36.0301,134317.0
2019-08-12 13:30:00,39.9,39.92,39.77,39.8,134278.0,36.0301,36.0481,35.9127,35.9398,134278.0
2019-08-12 14:00:00,39.79,39.83,39.68,39.69,148571.0,35.9307,35.9668,35.8314,35.8404,148571.0
2019-08-12 14:30:00,39.68,39.77,39.56,39.62,227077.0,35.8314,35.9127,35.723,35.7772,227077.0
2019-08-12 15:00:00,39.61,39.77,39.59,39.76,213435.0,35.7682,35.9127,35.7501,35.9036,213435.0
2019-08-12 15:30:00,39.75,39.81,39.7,39.73,481891.0,35.8946,35.9488,35.8495,35.8765,481891.0
2019-08-13 09:30:00,39.91,40.98,39.83,40.94,619929.0,36.0391,37.0053,35.9668,36.9692,619929.0
2019-08-13 10:00:00,40.94,40.94,40.63,40.89,409246.0,36.9692,36.9692,36.6893,36.924,409246.0
2019-08-13 10:30:00,40.9,40.98,40.77,40.78,304793.0,36.9331,37.0053,36.8157,36.8247,304793.0
2019-08-13 11:00:00,40.77,40.9,40.64,40.74,318413.0,36.8157,36.9331,36.6983,36.7886,318413.0
2019-08-13 11:30:00,40.75,40.94,40.67,40.94,257819.0,36.7976,36.9692,36.7254,36.9692,257819.0
2019-08-13 12:00:00,40.94,40.98,40.89,40.91,169170.0,36.9692,37.0053,36.924,36.9421,169170.0
2019-08-13 12:30:00,40.92,40.94,40.8,40.84,160197.0,36.9511,36.9692,36.8428,36.8789,160197.0
2019-08-13 13:00:00,40.84,40.9,40.74,40.85,222944.0,36.8789,36.9331,36.7886,36.8879,222944.0
2019-08-13 13:30:00,40.84,40.87,40.8,40.86,137543.0,36.8789,36.906,36.8428,36.8969,137543.0
2019-08-13 14:00:00,40.86,40.95,40.84,40.94,160440.0,36.8969,36.9782,36.8789,36.9692,160440.0
2019-08-13 14:30:00,40.95,41.0,40.91,40.93,170156.0,36.9782,37.0234,36.9421,36.9602,170156.0
2019-08-13 15:00:00,40.93,41.01,40.89,40.97,336576.0,36.9602,37.0324,36.924,36.9963,336576.0
2019-08-13 15:30:00,40.96,41.03,40.87,40.99,1205564.0,36.9872,37.0505,36.906,37.0143,1205564.0
2019-08-14 09:30:00,40.09,40.38,39.96,40.22,502553.0,36.2016,36.4635,36.0842,36.319,502553.0
2019-08-14 10:00:00,40.21,40.22,39.91,39.98,362607.0,36.31,36.319,36.0391,36.1023,362607.0
2019-08-14 10:30:00,39.98,40.01,39.83,39.91,482492.0,36.1023,36.1294,35.9668,36.0391,482492.0
2019-08-14 11:00:00,39.9,39.99,39.77,39.8,358836.0,36.0301,36.1113,35.9127,35.9398,358836.0
2019-08-14 11:30:00,39.8,39.91,39.72,39.84,410685.0,35.9398,36.0391,35.8675,35.9759,410685.0
2019-08-14 12:00:00,39.83,39.86,39.75,39.84,391339.0,35.9668,35.9939,35.8946,35.9759,391339.0
2019-08-14 12:30:00,39.83,39.99,39.77,39.82,356013.0,35.9668,36.1113,35.9127,35.9578,356013.0
2019-08-14 13:00:00,39.81,40.0,39.75,39.94,531362.0,35.9488,36.1204,35.8946,36.0662,531362.0
2019-08-14 13:30:00,39.93,40.0,39.85,39.87,220567.0,36.0571,36.1204,35.9849,36.003,220567.0
2019-08-14 14:00:00,39.87,39.88,39.78,39.8,270095.0,36.003,36.012,35.9217,35.9398,270095.0
2019-08-14 14:30:00,39.81,39.83,39.65,39.73,278891.0,35.9488,35.9668,35.8043,35.8765,278891.0
2019-08-14 15:00:00,39.73,39.84,39.55,39.68,371772.0,35.8765,35.9759,35.714,35.8314,371772.0
2019-08-14 15:30:00,39.68,39.79,39.56,39.65,1301394.0,35.8314,35.9307,35.723,35.8043,1301394.0
2019-08-15 09:30:00,39.93,39.93,39.53,39.8,621515.0,36.0571,36.0571,35.6959,35.9398,621515.0
2019-08-15 10:00:00,39.8,39.96,39.8,39.81,359475.0,35.9398,36.0842,35.9398,35.9488,359475.0
2019-08-15 10:30:00,39.8,39.87,39.68,39.69,563855.0,35.9398,36.003,35.8314,35.8404,563855.0
2019-08-15 11:00:00,39.68,39.69,39.27,39.44,679414.0,35.8314,35.8404,35.4612,35.6147,679414.0
2019-08-15 11:30:00,39.45,39.52,39.42,39.51,280017.0,35.6237,35.6869,35.5966,35.6779,280017.0
2019-08-15 12:00:00,39.51,39.56,39.4,39.41,232872.0,35.6779,35.723,35.5786,35.5876,232872.0
2019-08-15 12:30:00,39.41,39.51,39.4,39.48,124429.0,35.5876,35.6779,35.5786,35.6508,124429.0
2019-08-15 13:00:00,39.47,39.52,39.34,39.38,319641.0,35.6418,35.6869,35.5244,35.5605,319641.0
2019-08-15 13:30:00,39.37,39.42,39.08,39.12,486249.0,35.5515,35.5966,35.2896,35.3257,486249.0
2019-08-15 14:00:00,39.12,39.37,39.04,39.34,498213.0,35.3257,35.5515,35.2535,35.5244,498213.0
2019-08-15 14:30:00,39.35,39.43,39.27,39.39,256624.0,35.5334,35.6056,35.4612,35.5695,256624.0
2019-08-15 15:00:00,39.4,39.54,39.4,39.41,446358.0,35.5786,35.705,35.5786,35.5876,446358.0
2019-08-15 15:30:00,39.41,39.54,39.39,39.44,990683.0,35.5876,35.705,35.5695,35.6147,990683.0
2019-08-16 09:30:00,39.81,40.0,39.63,39.9,470917.0,35.9488,36.1204,35.7862,36.0301,470917.0
2019-08-16 10:00:00,39.89,40.03,39.82,39.91,323650.0,36.021,36.1475,35.9578,36.0391,323650.0
2019-08-16 10:30:00,39.9,39.99,39.79,39.98,333312.0,36.0301,36.1113,35.9307,36.1023,333312.0
2019-08-16 11:00:00,39.98,40.01,39.91,40.01,181572.0,36.1023,36.1294,36.0391,36.1294,181572.0
2019-08-16 11:30:00,40.0,40.03,39.93,40.0,113709.0,36.1204,36.1475,36.0571,36.1204,113709.0
2019-08-16 12:00:00,40.0,40.03,39.93,39.96,100252.0,36.1204,36.1475,36.0571,36.0842,100252.0
2019-08-16 12:30:00,39.95,40.02,39.94,39.97,98164.0,36.0752,36.1384,36.0662,36.0933,98164.0
2019-08-16 13:00:00,39.97,40.04,39.97,40.02,105261.0,36.0933,36.1565,36.0933,36.1384,105261.0
2019-08-16 13:30:00,40.01,40.03,39.93,40.0,130997.0,36.1294,36.1475,36.0571,36.1204,130997.0
2019-08-16 14:00:00,40.0,40.07,39.99,40.04,123340.0,36.1204,36.1836,36.1113,36.1565,123340.0
2019-08-16 14:30:00,40.03,40.06,39.97,40.01,115081.0,36.1475,36.1745,36.0933,36.1294,115081.0
2019-08-16 15:00:00,40.01,40.06,39.96,39.98,148319.0,36.1294,36.1745,36.0842,36.1023,148319.0
2019-08-16 15:30:00,39.98,40.06,39.92,40.02,747098.0,36.1023,36.1745,36.0481,36.1384,747098.0
2019-08-19 09:30:00,40.56,40.79,40.32,40.71,345941.0,36.626,36.8337,36.4093,36.7615,345941.0
2019-08-19 10:00:00,40.72,40.73,40.43,40.43,559081.0,36.7705,36.7796,36.5087,36.5087,559081.0
2019-08-19 10:30:00,40.44,40.57,40.43,40.53,223590.0,36.5177,36.6351,36.5087,36.599,223590.0
2019-08-19 11:00:00,40.54,40.59,40.5,40.52,166125.0,36.608,36.6531,36.5719,36.5899,166125.0
2019-08-19 11:30:00,40.51,40.62,40.5,40.57,134302.0,36.5809,36.6802,36.5719,36.6351,134302.0
2019-08-19 12:00:00,40.57,40.58,40.5,40.54,86478.0,36.6351,36.6441,36.5719,36.608,86478.0
2019-08-19 12:30:00,40.53,40.61,40.47,40.52,225309.0,36.599,36.6712,36.5448,36.5899,225309.0
2019-08-19 13:00:00,40.52,40.55,40.47,40.52,143722.0,36.5899,36.617,36.5448,36.5899,143722.0
2019-08-19 13:30:00,40.52,40.53,40.43,40.5,164741.0,36.5899,36.599,36.5087,36.5719,164741.0
2019-08-19 14:00:00,40.49,40.52,40.47,40.52,353769.0,36.5628,36.5899,36.5448,36.5899,353769.0
2019-08-19 14:30:00,40.51,40.59,40.45,40.55,241262.0,36.5809,36.6531,36.5267,36.617,241262.0
2019-08-19 15:00:00,40.55,40.6,40.52,40.59,341327.0,36.617,36.6622,36.5899,36.6531,341327.0
2019-08-19 15:30:00,40.59,40.6,40.36,40.4,871629.0,36.6531,36.6622,36.4454,36.4816,871629.0
2019-08-20 09:30:00,40.24,40.35,40.0,40.11,367376.0,36.3371,36.4364,36.1204,36.2197,367376.0
2019-08-20 10:00:00,40.1,40.17,40.04,40.12,248637.0,36.2107,36.2739,36.1565,36.2287,248637.0
2019-08-20 10:30:00,40.11,40.27,40.07,40.27,333597.0,36.2197,36.3642,36.1836,36.3642,333597.0
2019-08-20 11:00:00,40.27,40.29,40.14,40.15,401047.0,36.3642,36.3822,36.2468,36.2558,401047.0
2019-08-20 11:30:00,40.15,40.24,40.12,40.16,231375.0,36.2558,36.3371,36.2287,36.2648,231375.0
2019-08-20 12:00:00,40.16,40.22,40.15,40.17,167830.0,36.2648,36.319,36.2558,36.2739,167830.0
2019-08-20 12:30:00,40.18,40.18,40.08,40.13,198414.0,36.2829,36.2829,36.1926,36.2378,198414.0
2019-08-20 13:00:00,40.12,40.17,40.1,40.16,137775.0,36.2287,36.2739,36.2107,36.2648,137775.0
2019-08-20 13:30:00,40.16,40.17,40.09,40.16,159552.0,36.2648,36.2739,36.2016,36.2648,159552.0
2019-08-20 14:00:00,40.15,40.17,39.98,39.99,150583.0,36.2558,36.2739,36.1023,36.1113,150583.0
2019-08-20 14:30:00,39.98,40.12,39.98,40.11,329937.0,36.1023,36.2287,36.1023,36.2197,329937.0
2019-08-20 15:00:00,40.1,40.14,40.05,40.12,252576.0,36.2107,36.2468,36.1655,36.2287,252576.0
2019-08-20 15:30:00,40.12,40.13,39.99,40.02,729679.0,36.2287,36.2378,36.1113,36.1384,729679.0
2019-08-21 09:30:00,40.47,40.53,40.3,40.39,340888.0,36.5448,36.599,36.3913,36.4725,340888.0
2019-08-21 10:00:00,40.39,40.41,40.35,40.36,194387.0,36.4725,36.4906,36.4364,36.4454,194387.0
2019-08-21 10:30:00,40.35,40.41,40.32,40.34,287199.0,36.4364,36.4906,36.4093,36.4274,287199.0
2019-08-21 11:00:00,40.34,40.41,40.31,40.35,189270.0,36.4274,36.4906,36.4003,36.4364,189270.0
2019-08-21 11:30:00,40.35,40.42,40.34,40.41,151119.0,36.4364,36.4996,36.4274,36.4906,151119.0
2019-08-21 12:00:00,40.4,40.43,40.38,40.39,102008.0,36.4816,36.5087,36.4635,36.4725,102008.0
2019-08-21 12:30:00,40.39,40.39,40.33,40.34,150719.0,36.4725,36.4725,36.4184,36.4274,150719.0
2019-08-21 13:00:00,40.34,40.39,40.32,40.34,144408.0,36.4274,36.4725,36.4093,36.4274,144408.0
2019-08-21 13:30:00,40.34,40.37,40.32,40.34,154662.0,36.4274,36.4545,36.4093,36.4274,154662.0
2019-08-21 14:00:00,40.33,40.41,40.23,40.41,496003.0,36.4184,36.4906,36.3281,36.4906,496003.0
2019-08-21 14:30:00,40.41,40.43,40.31,40.31,152079.0,36.4906,36.5087,36.4003,36.4003,152079.0
2019-08-21 15:00:00,40.31,40.36,40.28,40.35,322281.0,36.4003,36.4454,36.3732,36.4364,322281.0
2019-08-21 15:30:00,40.36,40.4,40.3,40.38,744688.0,36.4454,36.4816,36.3913,36.4635,744688.0
2019-08-22 09:30:00,40.59,40.59,40.36,40.45,437585.0,36.6531,36.6531,36.4454,36.5267,437585.0
2019-08-22 10:00:00,40.45,40.46,40.06,40.09,168445.0,36.5267,36.5357,36.1745,36.2016,168445.0
2019-08-22 10:30:00,40.08,40.09,39.8,39.82,167339.0,36.1926,36.2016,35.9398,35.9578,167339.0
2019-08-22 11:00:00,39.82,40.02,39.82,39.95,152716.0,35.9578,36.1384,35.9578,36.0752,152716.0
2019-08-22 11:30:00,39.96,40.04,39.92,40.01,103443.0,36.0842,36.1565,36.0481,36.1294,103443.0
2019-08-22 12:00:00,40.0,40.13,39.99,40.09,116721.0,36.1204,36.2378,36.1113,36.2016,116721.0
2019-08-22 12:30:00,40.09,40.17,40.07,40.12,99269.0,36.2016,36.2739,36.1836,36.2287,99269.0
2019-08-22 13:00:00,40.12,40.21,40.1,40.14,110791.0,36.2287,36.31,36.2107,36.2468,110791.0
2019-08-22 13:30:00,40.15,40.19,40.14,40.16,93021.0,36.2558,36.2919,36.2468,36.2648,93021.0
2019-08-22 14:00:00,40.16,40.18,40.1,40.1,93037.0,36.2648,36.2829,36.2107,36.2107,93037.0
2019-08-22 14:30:00,40.11,40.23,40.09,40.21,204610.0,36.2197,36.3281,36.2016,36.31,204610.0
2019-08-22 15:00:00,40.21,40.22,40.03,40.1,255269.0,36.31,36.319,36.1475,36.2107,255269.0
2019-08-22 15:30:00,40.1,40.18,39.97,39.99,846353.0,36.2107,36.2829,36.0933,36.1113,846353.0
2019-08-23 09:30:00,39.78,39.79,39.3,39.46,312269.0,35.9217,35.9307,35.4883,35.6327,312269.0
2019-08-23 10:00:00,39.45,39.69,39.31,39.43,353516.0,35.6237,35.8404,35.4973,35.6056,353516.0
2019-08-23 10:30:00,39.43,39.78,39.4,39.59,330801.0,35.6056,35.9217,35.5786,35.7501,330801.0
2019-08-23 11:00:00,39.6,39.64,38.86,39.02,936204.0,35.7592,35.7953,35.0909,35.2354,936204.0
2019-08-23 11:30:00,39.02,39.06,38.92,38.92,357209.0,35.2354,35.2715,35.1451,35.1451,357209.0
2019-08-23 12:00:00,38.92,39.1,38.87,39.05,317873.0,35.1451,35.3077,35.1,35.2625,317873.0
2019-08-23 12:30:00,39.05,39.18,39.05,39.14,304835.0,35.2625,35.3799,35.2625,35.3438,304835.0
2019-08-23 13:00:00,39.13,39.14,38.88,38.89,241821.0,35.3347,35.3438,35.109,35.118,241821.0
2019-08-23 13:30:00,38.89,39.0,38.87,38.98,185068.0,35.118,35.2174,35.1,35.1993,185068.0
2019-08-23 14:00:00,38.98,39.02,38.91,39.0,274147.0,35.1993,35.2354,35.1361,35.2174,274147.0
2019-08-23 14:30:00,39.0,39.04,38.9,38.99,224162.0,35.2174,35.2535,35.1271,35.2083,224162.0
2019-08-23 15:00:00,38.98,39.02,38.84,38.84,407037.0,35.1993,35.2354,35.0729,35.0729,407037.0
2019-08-23 15:30:00,38.84,38.86,38.55,38.72,1380792.0,35.0729,35.0909,34.811,34.9645,1380792.0
2019-08-26 09:30:00,39.14,39.23,38.93,39.04,337405.0,35.3438,35.425,35.1541,35.2535,337405.0
2019-08-26 10:00:00,39.04,39.1,38.9,39.04,273996.0,35.2535,35.3077,35.1271,35.2535,273996.0
2019-08-26 10:30:00,39.05,39.11,38.99,39.04,312956.0,35.2625,35.3167,35.2083,35.2535,312956.0
2019-08-26 11:00:00,39.04,39.24,39.01,39.1,242761.0,35.2535,35.4341,35.2264,35.3077,242761.0
2019-08-26 11:30:00,39.09,39.13,38.98,39.09,330027.0,35.2986,35.3347,35.1993,35.2986,330027.0
2019-08-26 12:00:00,39.1,39.37,39.09,39.32,226010.0,35.3077,35.5515,35.2986,35.5063,226010.0
2019-08-26 12:30:00,39.32,39.38,39.29,39.33,149450.0,35.5063,35.5605,35.4792,35.5153,149450.0
2019-08-26 13:00:00,39.33,39.38,39.29,39.31,141320.0,35.5153,35.5605,35.4792,35.4973,141320.0
2019-08-26 13:30:00,39.32,39.33,39.25,39.32,120493.0,35.5063,35.5153,35.4431,35.5063,120493.0
2019-08-26 14:00:00,39.32,39.32,39.23,39.29,222024.0,35.5063,35.5063,35.425,35.4792,222024.0
2019-08-26 14:30:00,39.28,39.32,39.22,39.25,184605.0,35.4702,35.5063,35.416,35.4431,184605.0
2019-08-26 15:00:00,39.24,39.32,39.24,39.29,312072.0,35.4341,35.5063,35.4341,35.4792,312072.0
2019-08-26 15:30:00,39.29,39.42,39.2,39.42,716793.0,35.4792,35.5966,35.398,35.5966,716793.0
2019-08-27 09:30:00,39.51,39.76,39.51,39.68,290681.0,35.6779,35.9036,35.6779,35.8314,290681.0
2019-08-27 10:00:00,39.69,39.73,39.6,39.6,212334.0,35.8404,35.8765,35.7592,35.7592,212334.0
2019-08-27 10:30:00,39.61,39.63,39.44,39.44,228255.0,35.7682,35.7862,35.6147,35.6147,228255.0
2019-08-27 11:00:00,39.44,39.5,39.35,39.36,243241.0,35.6147,35.6689,35.5334,35.5424,243241.0
2019-08-27 11:30:00,39.36,39.48,39.36,39.39,341094.0,35.5424,35.6508,35.5424,35.5695,341094.0
2019-08-27 12:00:00,39.39,39.42,39.19,39.38,800353.0,35.5695,35.5966,35.3889,35.5605,800353.0
2019-08-27 12:30:00,39.38,39.38,39.05,39.07,392104.0,35.5605,35.5605,35.2625,35.2806,392104.0
2019-08-27 13:00:00,39.06,39.08,38.95,39.08,243681.0,35.2715,35.2896,35.1722,35.2896,243681.0
2019-08-27 13:30:00,39.07,39.2,38.97,38.99,270028.0,35.2806,35.398,35.1903,35.2083,270028.0
2019-08-27 14:00:00,39.0,39.01,38.76,38.77,438054.0,35.2174,35.2264,35.0006,35.0097,438054.0
2019-08-27 14:30:00,38.76,38.94,38.71,38.94,314796.0,35.0006,35.1632,34.9555,35.1632,314796.0
2019-08-27 15:00:00,38.94,38.98,38.84,38.87,364506.0,35.1632,35.1993,35.0729,35.1,364506.0
2019-08-27 15:30:00,38.86,39.04,38.82,39.01,1508139.0,35.0909,35.2535,35.0548,35.2264,1508139.0
2019-08-28 09:30:00,38.86,39.45,38.78,39.4,575047.0,35.0909,35.6237,35.0187,35.5786,575047.0
2019-08-28 10:00:00,39.4,39.67,39.39,39.63,755738.0,35.5786,35.8224,35.5695,35.7862,755738.0
2019-08-28 10:30:00,39.63,40.08,39.61,39.94,944917.0,35.7862,36.1926,35.7682,36.0662,944917.0
2019-08-28 11:00:00,39.94,40.14,39.86,40.11,640057.0,36.0662,36.2468,35.9939,36.2197,640057.0
2019-08-28 11:30:00,40.11,40.26,40.05,40.15,845947.0,36.2197,36.3551,36.1655,36.2558,845947.0
2019-08-28 12:00:00,40.14,40.16,40.06,40.07,354798.0,36.2468,36.2648,36.1745,36.1836,354798.0
2019-08-28 12:30:00,40.07,40.17,40.05,40.14,548244.0,36.1836,36.2739,36.1655,36.2468,548244.0
2019-08-28 13:00:00,40.13,40.13,40.0,40.07,270636.0,36.2378,36.2378,36.1204,36.1836,270636.0
2019-08-28 13:30:00,40.07,40.12,40.01,40.09,841351.0,36.1836,36.2287,36.1294,36.2016,841351.0
2019-08-28 14:00:00,40.09,40.21,40.08,40.09,845990.0,36.2016,36.31,36.1926,36.2016,845990.0
2019-08-28 14:30:00,40.09,40.17,40.08,40.11,298240.0,36.2016,36.2739,36.1926,36.2197,298240.0
2019-08-28 15:00:00,40.1,40.13,40.05,40.09,344380.0,36.2107,36.2378,36.1655,36.2016,344380.0
2019-08-28 15:30:00,40.09,40.13,40.03,40.08,1659040.0,36.2016,36.2378,36.1475,36.1926,1659040.0
2019-08-29 09:30:00,40.57,40.81,40.4,40.7,626621.0,36.6351,36.8518,36.4816,36.7525,626621.0
2019-08-29 10:00:00,40.7,40.74,40.47,40.55,251925.0,36.7525,36.7886,36.5448,36.617,251925.0
2019-08-29 10:30:00,40.55,40.56,40.35,40.49,400823.0,36.617,36.626,36.4364,36.5628,400823.0
2019-08-29 11:00:00,40.48,40.65,40.44,40.62,435704.0,36.5538,36.7073,36.5177,36.6802,435704.0
2019-08-29 11:30:00,40.62,40.72,40.58,40.58,270252.0,36.6802,36.7705,36.6441,36.6441,270252.0
2019-08-29 12:00:00,40.58,40.69,40.55,40.62,215218.0,36.6441,36.7434,36.617,36.6802,215218.0
2019-08-29 12:30:00,40.62,40.66,40.5,40.51,190520.0,36.6802,36.7163,36.5719,36.5809,190520.0
2019-08-29 13:00:00,40.51,40.67,40.51,40.59,740084.0,36.5809,36.7254,36.5809,36.6531,740084.0
2019-08-29 13:30:00,40.6,40.61,40.51,40.54,220725.0,36.6622,36.6712,36.5809,36.608,220725.0
2019-08-29 14:00:00,40.54,40.56,40.45,40.48,507436.0,36.608,36.626,36.5267,36.5538,507436.0
2019-08-29 14:30:00,40.48,40.53,40.28,40.3,862366.0,36.5538,36.599,36.3732,36.3913,862366.0
2019-08-29 15:00:00,40.29,40.42,40.29,40.37,363209.0,36.3822,36.4996,36.3822,36.4545,363209.0
2019-08-29 15:30:00,40.37,40.55,40.37,40.53,1178723.0,36.4545,36.617,36.4545,36.599,1178723.0
2019-08-30 09:30:00,40.74,40.74,40.51,40.55,287402.0,36.9164,36.9164,36.708,36.7443,287402.0
2019-08-30 10:00:00,40.54,40.67,40.38,40.44,296216.0,36.7352,36.853,36.5902,36.6446,296216.0
2019-08-30 10:30:00,40.44,40.49,40.34,40.37,195097.0,36.6446,36.6899,36.554,36.5811,195097.0
2019-08-30 11:00:00,40.37,40.39,40.18,40.23,161761.0,36.5811,36.5993,36.409,36.4543,161761.0
2019-08-30 11:30:00,40.23,40.33,40.23,40.26,108872.0,36.4543,36.5449,36.4543,36.4815,108872.0
2019-08-30 12:00:00,40.26,40.33,40.2,40.31,103213.0,36.4815,36.5449,36.4271,36.5268,103213.0
2019-08-30 12:30:00,40.31,40.37,40.26,40.35,129714.0,36.5268,36.5811,36.4815,36.563,129714.0
2019-08-30 13:00:00,40.34,40.39,40.28,40.3,106504.0,36.554,36.5993,36.4996,36.5177,106504.0
2019-08-30 13:30:00,40.29,40.31,40.25,40.27,89296.0,36.5087,36.5268,36.4724,36.4905,89296.0
2019-08-30 14:00:00,40.27,40.37,40.27,40.34,110505.0,36.4905,36.5811,36.4905,36.554,110505.0
2019-08-30 14:30:00,40.35,40.37,40.26,40.28,116862.0,36.563,36.5811,36.4815,36.4996,116862.0
2019-08-30 15:00:00,40.29,40.33,40.22,40.32,192202.0,36.5087,36.5449,36.4452,36.5358,192202.0
2019-08-30 15:30:00,40.32,40.35,40.26,40.27,636330.0,36.5358,36.563,36.4815,36.4905,636330.0
2019-09-03 09:30:00,40.05,40.38,39.93,40.36,429721.0,36.2912,36.5902,36.1824,36.5721,429721.0
2019-09-03 10:00:00,40.36,40.36,39.88,40.07,313425.0,36.5721,36.5721,36.1371,36.3093,313425.0
2019-09-03 10:30:00,40.06,40.19,39.95,40.14,248280.0,36.3002,36.418,36.2006,36.3727,248280.0
2019-09-03 11:00:00,40.14,40.14,39.79,39.81,274247.0,36.3727,36.3727,36.0556,36.0737,274247.0
2019-09-03 11:30:00,39.82,39.89,39.7,39.74,233066.0,36.0828,36.1462,35.974,36.0103,233066.0
2019-09-03 12:00:00,39.73,39.77,39.66,39.74,127442.0,36.0012,36.0375,35.9378,36.0103,127442.0
2019-09-03 12:30:00,39.74,39.83,39.69,39.77,114432.0,36.0103,36.0918,35.965,36.0375,114432.0
2019-09-03 13:00:00,39.76,39.81,39.69,39.75,115334.0,36.0284,36.0737,35.965,36.0193,115334.0
2019-09-03 13:30:00,39.75,39.78,39.61,39.65,145623.0,36.0193,36.0465,35.8925,35.9287,145623.0
2019-09-03 14:00:00,39.64,39.72,39.6,39.68,122462.0,35.9197,35.9922,35.8834,35.9559,122462.0
2019-09-03 14:30:00,39.68,39.71,39.63,39.69,127148.0,35.9559,35.9831,35.9106,35.965,127148.0
2019-09-03 15:00:00,39.69,39.78,39.64,39.76,152256.0,35.965,36.0465,35.9197,36.0284,152256.0
2019-09-03 15:30:00,39.76,40.06,39.71,39.74,1486744.0,36.0284,36.3002,35.9831,36.0103,1486744.0
2019-09-04 09:30:00,39.67,39.78,39.08,39.08,870432.0,35.9468,36.0465,35.4122,35.4122,870432.0
2019-09-04 10:00:00,39.08,39.45,39.02,39.4,323851.0,35.4122,35.7475,35.3578,35.7022,323851.0
2019-09-04 10:30:00,39.4,39.5,39.16,39.5,394134.0,35.7022,35.7928,35.4847,35.7928,394134.0
2019-09-04 11:00:00,39.5,39.62,39.43,39.59,262748.0,35.7928,35.9015,35.7294,35.8744,262748.0
2019-09-04 11:30:00,39.59,39.74,39.57,39.73,179102.0,35.8744,36.0103,35.8562,36.0012,179102.0
2019-09-04 12:00:00,39.72,39.83,39.7,39.73,263824.0,35.9922,36.0918,35.974,36.0012,263824.0
2019-09-04 12:30:00,39.73,39.84,39.69,39.81,311785.0,36.0012,36.1009,35.965,36.0737,311785.0
2019-09-04 13:00:00,39.81,39.83,39.77,39.8,111654.0,36.0737,36.0918,36.0375,36.0646,111654.0
2019-09-04 13:30:00,39.8,39.88,39.8,39.81,138374.0,36.0646,36.1371,36.0646,36.0737,138374.0
2019-09-04 14:00:00,39.81,39.85,39.72,39.77,211290.0,36.0737,36.1099,35.9922,36.0375,211290.0
2019-09-04 14:30:00,39.76,39.85,39.76,39.82,149110.0,36.0284,36.1099,36.0284,36.0828,149110.0
2019-09-04 15:00:00,39.82,39.86,39.75,39.77,330048.0,36.0828,36.119,36.0193,36.0375,330048.0
2019-09-04 15:30:00,39.78,39.83,39.6,39.63,1135139.0,36.0465,36.0918,35.8834,35.9106,1135139.0
2019-09-05 09:30:00,40.04,40.38,39.94,40.32,459043.0,36.2821,36.5902,36.1915,36.5358,459043.0
2019-09-05 10:00:00,40.32,40.59,40.31,40.49,281412.0,36.5358,36.7805,36.5268,36.6899,281412.0
2019-09-05 10:30:00,40.49,40.52,40.37,40.4,225367.0,36.6899,36.7171,36.5811,36.6083,225367.0
2019-09-05 11:00:00,40.4,40.47,40.34,40.41,168600.0,36.6083,36.6718,36.554,36.6174,168600.0
2019-09-05 11:30:00,40.4,40.43,40.28,40.32,200477.0,36.6083,36.6355,36.4996,36.5358,200477.0
2019-09-05 12:00:00,40.31,40.44,40.26,40.43,310610.0,36.5268,36.6446,36.4815,36.6355,310610.0
2019-09-05 12:30:00,40.43,40.6,40.42,40.59,280102.0,36.6355,36.7896,36.6265,36.7805,280102.0
2019-09-05 13:00:00,40.6,40.65,40.53,40.65,281088.0,36.7896,36.8349,36.7261,36.8349,281088.0
2019-09-05 13:30:00,40.64,40.75,40.6,40.74,293965.0,36.8258,36.9255,36.7896,36.9164,293965.0
2019-09-05 14:00:00,40.75,40.78,40.68,40.76,334555.0,36.9255,36.9527,36.8621,36.9345,334555.0
2019-09-05 14:30:00,40.76,40.85,40.73,40.75,445717.0,36.9345,37.0161,36.9074,36.9255,445717.0
2019-09-05 15:00:00,40.74,40.82,40.74,40.82,498010.0,36.9164,36.9889,36.9164,36.9889,498010.0
2019-09-05 15:30:00,40.82,40.86,40.69,40.81,1593217.0,36.9889,37.0252,36.8711,36.9799,1593217.0
2019-09-06 09:30:00,40.94,41.08,40.82,40.86,389741.0,37.0976,37.2245,36.9889,37.0252,389741.0
2019-09-06 10:00:00,40.87,40.9,40.76,40.81,155156.0,37.0342,37.0614,36.9345,36.9799,155156.0
2019-09-06 10:30:00,40.82,40.83,40.73,40.83,150028.0,36.9889,36.998,36.9074,36.998,150028.0
2019-09-06 11:00:00,40.83,40.83,40.55,40.55,272750.0,36.998,36.998,36.7443,36.7443,272750.0
2019-09-06 11:30:00,40.55,40.57,40.48,40.48,267871.0,36.7443,36.7624,36.6808,36.6808,267871.0
2019-09-06 12:00:00,40.48,40.55,40.44,40.54,153562.0,36.6808,36.7443,36.6446,36.7352,153562.0
2019-09-06 12:30:00,40.54,40.55,40.41,40.5,183427.0,36.7352,36.7443,36.6174,36.6989,183427.0
2019-09-06 13:00:00,40.49,40.58,40.46,40.57,136548.0,36.6899,36.7714,36.6627,36.7624,136548.0
2019-09-06 13:30:00,40.57,40.64,40.56,40.61,139297.0,36.7624,36.8258,36.7533,36.7986,139297.0
2019-09-06 14:00:00,40.61,40.61,40.55,40.61,123713.0,36.7986,36.7986,36.7443,36.7986,123713.0
2019-09-06 14:30:00,40.61,40.61,40.48,40.52,147740.0,36.7986,36.7986,36.6808,36.7171,147740.0
2019-09-06 15:00:00,40.52,40.58,40.5,40.56,198469.0,36.7171,36.7714,36.6989,36.7533,198469.0
2019-09-06 15:30:00,40.56,40.57,40.34,40.36,1026996.0,36.7533,36.7624,36.554,36.5721,1026996.0
2019-09-09 09:30:00,40.55,40.98,40.4,40.95,394870.0,36.7443,37.1339,36.6083,37.1067,394870.0
2019-09-09 10:00:00,40.95,41.32,40.95,41.32,492594.0,37.1067,37.442,37.1067,37.442,492594.0
2019-09-09 10:30:00,41.31,41.4,41.23,41.29,794414.0,37.4329,37.5145,37.3604,37.4148,794414.0
2019-09-09 11:00:00,41.29,41.31,41.07,41.1,579881.0,37.4148,37.4329,37.2154,37.2426,579881.0
2019-09-09 11:30:00,41.09,41.14,41.0,41.05,308765.0,37.2336,37.2789,37.152,37.1973,308765.0
2019-09-09 12:00:00,41.06,41.12,40.92,40.97,337141.0,37.2064,37.2608,37.0795,37.1248,337141.0
2019-09-09 12:30:00,40.97,41.01,40.81,40.99,246589.0,37.1248,37.1611,36.9799,37.143,246589.0
2019-09-09 13:00:00,40.98,41.01,40.94,40.99,193514.0,37.1339,37.1611,37.0976,37.143,193514.0
2019-09-09 13:30:00,40.99,41.02,40.93,41.0,216698.0,37.143,37.1701,37.0886,37.152,216698.0
2019-09-09 14:00:00,41.01,41.11,41.0,41.1,303433.0,37.1611,37.2517,37.152,37.2426,303433.0
2019-09-09 14:30:00,41.1,41.2,41.09,41.2,310535.0,37.2426,37.3332,37.2336,37.3332,310535.0
2019-09-09 15:00:00,41.19,41.31,41.17,41.27,360093.0,37.3242,37.4329,37.3061,37.3967,360093.0
2019-09-09 15:30:00,41.28,41.41,41.27,41.4,1153900.0,37.4057,37.5235,37.3967,37.5145,1153900.0
2019-09-10 09:30:00,41.08,41.19,40.52,40.65,720050.0,37.2245,37.3242,36.7171,36.8349,720050.0
2019-09-10 10:00:00,40.64,40.69,40.36,40.64,336133.0,36.8258,36.8711,36.5721,36.8258,336133.0
2019-09-10 10:30:00,40.65,40.68,40.42,40.43,450026.0,36.8349,36.8621,36.6265,36.6355,450026.0
2019-09-10 11:00:00,40.44,40.45,40.32,40.38,364740.0,36.6446,36.6536,36.5358,36.5902,364740.0
2019-09-10 11:30:00,40.38,40.39,40.19,40.25,365328.0,36.5902,36.5993,36.418,36.4724,365328.0
2019-09-10 12:00:00,40.26,40.31,40.12,40.25,312963.0,36.4815,36.5268,36.3546,36.4724,312963.0
2019-09-10 12:30:00,40.26,40.33,40.23,40.26,169275.0,36.4815,36.5449,36.4543,36.4815,169275.0
2019-09-10 13:00:00,40.27,40.31,40.19,40.21,173738.0,36.4905,36.5268,36.418,36.4362,173738.0
2019-09-10 13:30:00,40.2,40.31,40.15,40.26,265013.0,36.4271,36.5268,36.3818,36.4815,265013.0
2019-09-10 14:00:00,40.26,40.27,40.15,40.18,260423.0,36.4815,36.4905,36.3818,36.409,260423.0
2019-09-10 14:30:00,40.17,40.18,40.03,40.03,256101.0,36.3999,36.409,36.2731,36.2731,256101.0
2019-09-10 15:00:00,40.04,40.1,40.03,40.07,300973.0,36.2821,36.3365,36.2731,36.3093,300973.0
2019-09-10 15:30:00,40.07,40.27,40.06,40.27,869132.0,36.3093,36.4905,36.3002,36.4905,869132.0
2019-09-11 09:30:00,40.18,40.26,39.67,39.88,567755.0,36.409,36.4815,35.9468,36.1371,567755.0
2019-09-11 10:00:00,39.88,40.05,39.78,40.04,420579.0,36.1371,36.2912,36.0465,36.2821,420579.0
2019-09-11 10:30:00,40.03,40.12,40.01,40.08,247705.0,36.2731,36.3546,36.2549,36.3184,247705.0
2019-09-11 11:00:00,40.08,40.15,40.05,40.13,202964.0,36.3184,36.3818,36.2912,36.3637,202964.0
2019-09-11 11:30:00,40.14,40.21,40.04,40.05,270556.0,36.3727,36.4362,36.2821,36.2912,270556.0
2019-09-11 12:00:00,40.05,40.13,40.03,40.03,215415.0,36.2912,36.3637,36.2731,36.2731,215415.0
2019-09-11 12:30:00,40.03,40.06,39.98,39.98,159146.0,36.2731,36.3002,36.2277,36.2277,159146.0
2019-09-11 13:00:00,39.98,40.05,39.94,39.94,192087.0,36.2277,36.2912,36.1915,36.1915,192087.0
2019-09-11 13:30:00,39.95,39.95,39.73,39.75,276108.0,36.2006,36.2006,36.0012,36.0193,276108.0
2019-09-11 14:00:00,39.76,39.91,39.73,39.88,205744.0,36.0284,36.1643,36.0012,36.1371,205744.0
2019-09-11 14:30:00,39.88,39.9,39.83,39.9,195092.0,36.1371,36.1553,36.0918,36.1553,195092.0
2019-09-11 15:00:00,39.9,39.98,39.88,39.95,219493.0,36.1553,36.2277,36.1371,36.2006,219493.0
2019-09-11 15:30:00,39.96,40.03,39.83,39.9,901503.0,36.2096,36.2731,36.0918,36.1553,901503.0
2019-09-12 09:30:00,40.16,40.2,39.95,40.12,398486.0,36.3909,36.4271,36.2006,36.3546,398486.0
2019-09-12 10:00:00,40.13,40.32,39.99,40.28,475043.0,36.3637,36.5358,36.2368,36.4996,475043.0
2019-09-12 10:30:00,40.29,40.3,39.97,40.01,414930.0,36.5087,36.5177,36.2187,36.2549,414930.0
2019-09-12 11:00:00,40.01,40.1,39.95,40.08,184977.0,36.2549,36.3365,36.2006,36.3184,184977.0
2019-09-12 11:30:00,40.09,40.14,40.01,40.14,486811.0,36.3274,36.3727,36.2549,36.3727,486811.0
2019-09-12 12:00:00,40.13,40.41,40.13,40.4,253453.0,36.3637,36.6174,36.3637,36.6083,253453.0
2019-09-12 12:30:00,40.4,40.46,40.38,40.46,143857.0,36.6083,36.6627,36.5902,36.6627,143857.0
2019-09-12 13:00:00,40.46,40.54,40.4,40.41,158432.0,36.6627,36.7352,36.6083,36.6174,158432.0
2019-09-12 13:30:00,40.41,40.46,40.39,40.41,154562.0,36.6174,36.6627,36.5993,36.6174,154562.0
2019-09-12 14:00:00,40.41,40.46,40.38,40.46,131977.0,36.6174,36.6627,36.5902,36.6627,131977.0
2019-09-12 14:30:00,40.45,40.5,40.42,40.44,160056.0,36.6536,36.6989,36.6265,36.6446,160056.0
2019-09-12 15:00:00,40.44,40.49,40.4,40.45,221695.0,36.6446,36.6899,36.6083,36.6536,221695.0
2019-09-12 15:30:00,40.45,40.48,40.25,40.29,662945.0,36.6536,36.6808,36.4724,36.5087,662945.0
2019-09-13 09:30:00,40.32,40.67,40.32,40.63,351919.0,36.5358,36.853,36.5358,36.8167,351919.0
2019-09-13 10:00:00,40.62,40.79,40.53,40.71,320857.0,36.8077,36.9617,36.7261,36.8892,320857.0
2019-09-13 10:30:00,40.71,40.8,40.67,40.77,201453.0,36.8892,36.9708,36.853,36.9436,201453.0
2019-09-13 11:00:00,40.77,40.77,40.6,40.63,191613.0,36.9436,36.9436,36.7896,36.8167,191613.0
2019-09-13 11:30:00,40.63,40.69,40.56,40.68,179638.0,36.8167,36.8711,36.7533,36.8621,179638.0
2019-09-13 12:00:00,40.68,40.71,40.55,40.58,142607.0,36.8621,36.8892,36.7443,36.7714,142607.0
2019-09-13 12:30:00,40.58,40.6,40.54,40.57,106706.0,36.7714,36.7896,36.7352,36.7624,106706.0
2019-09-13 13:00:00,40.57,40.57,40.52,40.54,127826.0,36.7624,36.7624,36.7171,36.7352,127826.0
2019-09-13 13:30:00,40.53,40.59,40.42,40.44,145403.0,36.7261,36.7805,36.6265,36.6446,145403.0
2019-09-13 14:00:00,40.43,40.46,40.35,40.42,181547.0,36.6355,36.6627,36.563,36.6265,181547.0
2019-09-13 14:30:00,40.43,40.46,40.31,40.36,194288.0,36.6355,36.6627,36.5268,36.5721,194288.0
2019-09-13 15:00:00,40.36,40.38,40.26,40.26,234989.0,36.5721,36.5902,36.4815,36.4815,234989.0
2019-09-13 15:30:00,40.25,40.43,40.21,40.37,696542.0,36.4724,36.6355,36.4362,36.5811,696542.0
2019-09-16 09:30:00,39.77,39.97,39.67,39.94,381581.0,36.0375,36.2187,35.9468,36.1915,381581.0
2019-09-16 10:00:00,39.94,40.03,39.84,39.84,293098.0,36.1915,36.2731,36.1009,36.1009,293098.0
2019-09-16 10:30:00,39.84,39.93,39.75,39.82,341687.0,36.1009,36.1824,36.0193,36.0828,341687.0
2019-09-16 11:00:00,39.83,40.02,39.83,39.96,172557.0,36.0918,36.264,36.0918,36.2096,172557.0
2019-09-16 11:30:00,39.96,39.96,39.86,39.86,177283.0,36.2096,36.2096,36.119,36.119,177283.0
2019-09-16 12:00:00,39.86,39.91,39.82,39.85,206310.0,36.119,36.1643,36.0828,36.1099,206310.0
2019-09-16 12:30:00,39.84,39.94,39.8,39.89,138661.0,36.1009,36.1915,36.0646,36.1462,138661.0
2019-09-16 13:00:00,39.89,39.96,39.84,39.94,105066.0,36.1462,36.2096,36.1009,36.1915,105066.0
2019-09-16 13:30:00,39.95,40.03,39.92,40.01,92408.0,36.2006,36.2731,36.1734,36.2549,92408.0
2019-09-16 14:00:00,40.01,40.23,40.01,40.22,197238.0,36.2549,36.4543,36.2549,36.4452,197238.0
2019-09-16 14:30:00,40.21,40.33,40.17,40.3,260498.0,36.4362,36.5449,36.3999,36.5177,260498.0
2019-09-16 15:00:00,40.3,40.39,40.21,40.26,333581.0,36.5177,36.5993,36.4362,36.4815,333581.0
2019-09-16 15:30:00,40.26,40.37,40.19,40.29,757865.0,36.4815,36.5811,36.418,36.5087,757865.0
2019-09-17 09:30:00,40.2,40.32,39.95,39.96,355692.0,36.4271,36.5358,36.2006,36.2096,355692.0
2019-09-17 10:00:00,39.96,39.97,39.83,39.93,248824.0,36.2096,36.2187,36.0918,36.1824,248824.0
2019-09-17 10:30:00,39.93,40.17,39.92,40.1,419908.0,36.1824,36.3999,36.1734,36.3365,419908.0
2019-09-17 11:00:00,40.09,40.31,40.09,40.21,296653.0,36.3274,36.5268,36.3274,36.4362,296653.0
2019-09-17 11:30:00,40.22,40.39,40.21,40.39,133108.0,36.4452,36.5993,36.4362,36.5993,133108.0
2019-09-17 12:00:00,40.39,40.57,40.38,40.53,246211.0,36.5993,36.7624,36.5902,36.7261,246211.0
2019-09-17 12:30:00,40.53,40.54,40.4,40.41,172615.0,36.7261,36.7352,36.6083,36.6174,172615.0
2019-09-17 13:00:00,40.4,40.5,40.39,40.48,102431.0,36.6083,36.6989,36.5993,36.6808,102431.0
2019-09-17 13:30:00,40.48,40.57,40.47,40.53,158105.0,36.6808,36.7624,36.6718,36.7261,158105.0
2019-09-17 14:00:00,40.55,40.62,40.55,40.59,139759.0,36.7443,36.8077,36.7443,36.7805,139759.0
2019-09-17 14:30:00,40.59,40.65,40.55,40.62,156909.0,36.7805,36.8349,36.7443,36.8077,156909.0
2019-09-17 15:00:00,40.63,40.64,40.56,40.57,292103.0,36.8167,36.8258,36.7533,36.7624,292103.0
2019-09-17 15:30:00,40.56,40.66,40.51,40.52,902828.0,36.7533,36.8439,36.708,36.7171,902828.0
2019-09-18 09:30:00,40.53,40.62,40.24,40.26,310406.0,36.7261,36.8077,36.4633,36.4815,310406.0
2019-09-18 10:00:00,40.26,40.45,40.26,40.34,324661.0,36.4815,36.6536,36.4815,36.554,324661.0
2019-09-18 10:30:00,40.34,40.47,40.29,40.4,152429.0,36.554,36.6718,36.5087,36.6083,152429.0
2019-09-18 11:00:00,40.4,40.46,40.33,40.4,130762.0,36.6083,36.6627,36.5449,36.6083,130762.0
2019-09-18 11:30:00,40.39,40.41,40.3,40.32,131032.0,36.5993,36.6174,36.5177,36.5358,131032.0
2019-09-18 12:00:00,40.32,40.37,40.31,40.35,109883.0,36.5358,36.5811,36.5268,36.563,109883.0
2019-09-18 12:30:00,40.35,40.37,40.28,40.29,102365.0,36.563,36.5811,36.4996,36.5087,102365.0
2019-09-18 13:00:00,40.29,40.29,40.16,40.18,111015.0,36.5087,36.5087,36.3909,36.409,111015.0
2019-09-18 13:30:00,40.18,40.19,40.08,40.11,154817.0,36.409,36.418,36.3184,36.3455,154817.0
2019-09-18 14:00:00,40.12,40.26,39.95,39.96,407173.0,36.3546,36.4815,36.2006,36.2096,407173.0
2019-09-18 14:30:00,39.96,40.02,39.78,39.95,347576.0,36.2096,36.264,36.0465,36.2006,347576.0
2019-09-18 15:00:00,39.96,40.16,39.9,40.14,234668.0,36.2096,36.3909,36.1553,36.3727,234668.0
2019-09-18 15:30:00,40.15,40.38,40.14,40.34,498164.0,36.3818,36.5902,36.3727,36.554,498164.0
2019-09-19 09:30:00,40.4,40.62,40.33,40.53,282704.0,36.6083,36.8077,36.5449,36.7261,282704.0
2019-09-19 10:00:00,40.53,40.66,40.51,40.65,161212.0,36.7261,36.8439,36.708,36.8349,161212.0
2019-09-19 10:30:00,40.65,40.79,40.64,40.73,198631.0,36.8349,36.9617,36.8258,36.9074,198631.0
2019-09-19 11:00:00,40.72,40.78,40.71,40.77,139570.0,36.8983,36.9527,36.8892,36.9436,139570.0
2019-09-19 11:30:00,40.77,40.8,40.71,40.71,152750.0,36.9436,36.9708,36.8892,36.8892,152750.0
2019-09-19 12:00:00,40.72,40.79,40.68,40.71,170352.0,36.8983,36.9617,36.8621,36.8892,170352.0
2019-09-19 12:30:00,40.7,40.77,40.69,40.72,138298.0,36.8802,36.9436,36.8711,36.8983,138298.0
2019-09-19 13:00:00,40.72,40.73,40.6,40.63,106460.0,36.8983,36.9074,36.7896,36.8167,106460.0
2019-09-19 13:30:00,40.63,40.63,40.46,40.52,137727.0,36.8167,36.8167,36.6627,36.7171,137727.0
2019-09-19 14:00:00,40.52,40.66,40.51,40.62,155262.0,36.7171,36.8439,36.708,36.8077,155262.0
2019-09-19 14:30:00,40.62,40.65,40.51,40.54,146445.0,36.8077,36.8349,36.708,36.7352,146445.0
2019-09-19 15:00:00,40.54,40.56,40.49,40.52,146235.0,36.7352,36.7533,36.6899,36.7171,146235.0
2019-09-19 15:30:00,40.52,40.55,40.37,40.4,696141.0,36.7171,36.7443,36.5811,36.6083,696141.0
2019-09-20 09:30:00,40.51,40.85,40.41,40.7,1279341.0,36.708,37.0161,36.6174,36.8802,1279341.0
2019-09-20 10:00:00,40.71,40.79,40.66,40.79,209962.0,36.8892,36.9617,36.8439,36.9617,209962.0
2019-09-20 10:30:00,40.79,40.87,40.73,40.78,262059.0,36.9617,37.0342,36.9074,36.9527,262059.0
2019-09-20 11:00:00,40.77,40.81,40.6,40.62,129511.0,36.9436,36.9799,36.7896,36.8077,129511.0
2019-09-20 11:30:00,40.62,40.65,40.49,40.57,119814.0,36.8077,36.8349,36.6899,36.7624,119814.0
2019-09-20 12:00:00,40.57,40.62,40.54,40.58,126394.0,36.7624,36.8077,36.7352,36.7714,126394.0
2019-09-20 12:30:00,40.57,40.59,40.43,40.54,153473.0,36.7624,36.7805,36.6355,36.7352,153473.0
2019-09-20 13:00:00,40.55,40.59,40.14,40.32,323195.0,36.7443,36.7805,36.3727,36.5358,323195.0
2019-09-20 13:30:00,40.32,40.32,40.19,40.3,208463.0,36.5358,36.5358,36.418,36.5177,208463.0
2019-09-20 14:00:00,40.3,40.46,40.3,40.45,138363.0,36.5177,36.6627,36.5177,36.6536,138363.0
2019-09-20 14:30:00,40.45,40.52,40.42,40.44,107454.0,36.6536,36.7171,36.6265,36.6446,107454.0
2019-09-20 15:00:00,40.45,40.49,40.36,40.39,171262.0,36.6536,36.6899,36.5721,36.5993,171262.0
2019-09-20 15:30:00,40.39,40.49,40.33,40.34,1031986.0,36.5993,36.6899,36.5449,36.554,1031986.0
2019-09-23 09:30:00,40.34,40.37,40.02,40.34,357247.0,36.554,36.5811,36.264,36.554,357247.0
2019-09-23 10:00:00,40.34,40.35,40.14,40.3,150647.0,36.554,36.563,36.3727,36.5177,150647.0
2019-09-23 10:30:00,40.3,40.33,40.1,40.16,152177.0,36.5177,36.5449,36.3365,36.3909,152177.0
2019-09-23 11:00:00,40.15,40.21,40.08,40.18,269004.0,36.3818,36.4362,36.3184,36.409,269004.0
2019-09-23 11:30:00,40.18,40.22,40.13,40.15,128420.0,36.409,36.4452,36.3637,36.3818,128420.0
2019-09-23 12:00:00,40.15,40.25,40.12,40.24,201155.0,36.3818,36.4724,36.3546,36.4633,201155.0
2019-09-23 12:30:00,40.24,40.28,40.17,40.2,105695.0,36.4633,36.4996,36.3999,36.4271,105695.0
2019-09-23 13:00:00,40.21,40.35,40.21,40.35,95062.0,36.4362,36.563,36.4362,36.563,95062.0
2019-09-23 13:30:00,40.34,40.45,40.29,40.43,127500.0,36.554,36.6536,36.5087,36.6355,127500.0
2019-09-23 14:00:00,40.43,40.48,40.38,40.43,123657.0,36.6355,36.6808,36.5902,36.6355,123657.0
2019-09-23 14:30:00,40.43,40.48,40.4,40.41,188001.0,36.6355,36.6808,36.6083,36.6174,188001.0
2019-09-23 15:00:00,40.4,40.43,40.33,40.34,147798.0,36.6083,36.6355,36.5449,36.554,147798.0
2019-09-23 15:30:00,40.34,40.36,40.21,40.26,563028.0,36.554,36.5721,36.4362,36.4815,563028.0
2019-09-24 09:30:00,40.38,40.59,40.34,40.52,353579.0,36.5902,36.7805,36.554,36.7171,353579.0
2019-09-24 10:00:00,40.51,40.64,40.4,40.49,307422.0,36.708,36.8258,36.6083,36.6899,307422.0
2019-09-24 10:30:00,40.49,40.68,40.34,40.45,348219.0,36.6899,36.8621,36.554,36.6536,348219.0
2019-09-24 11:00:00,40.46,40.46,40.24,40.26,192648.0,36.6627,36.6627,36.4633,36.4815,192648.0
2019-09-24 11:30:00,40.25,40.27,39.87,39.87,247087.0,36.4724,36.4905,36.1281,36.1281,247087.0
2019-09-24 12:00:00,39.87,39.96,39.61,39.68,281082.0,36.1281,36.2096,35.8925,35.9559,281082.0
2019-09-24 12:30:00,39.67,39.7,39.52,39.62,301800.0,35.9468,35.974,35.8109,35.9015,301800.0
2019-09-24 13:00:00,39.62,39.76,39.54,39.54,248632.0,35.9015,36.0284,35.829,35.829,248632.0
2019-09-24 13:30:00,39.54,39.64,39.54,39.59,181291.0,35.829,35.9197,35.829,35.8744,181291.0
2019-09-24 14:00:00,39.59,39.84,39.46,39.81,406312.0,35.8744,36.1009,35.7566,36.0737,406312.0
2019-09-24 14:30:00,39.82,39.84,39.54,39.55,293930.0,36.0828,36.1009,35.829,35.8381,293930.0
2019-09-24 15:00:00,39.54,39.73,39.51,39.62,322914.0,35.829,36.0012,35.8019,35.9015,322914.0
2019-09-24 15:30:00,39.61,39.67,39.5,39.55,1212570.0,35.8925,35.9468,35.7928,35.8381,1212570.0
2019-09-25 09:30:00,39.05,39.5,38.71,39.11,1483015.0,35.385,35.7928,35.0769,35.4394,1483015.0
2019-09-25 10:00:00,39.11,39.12,38.35,38.59,1682015.0,35.4394,35.4485,34.7507,34.9682,1682015.0
2019-09-25 10:30:00,38.59,38.68,38.37,38.63,1253702.0,34.9682,35.0498,34.7689,35.0045,1253702.0
2019-09-25 11:00:00,38.64,39.01,38.61,38.84,529241.0,35.0135,35.3488,34.9863,35.1947,529241.0
2019-09-25 11:30:00,38.83,39.09,38.65,39.07,569040.0,35.1857,35.4213,35.0226,35.4032,569040.0
2019-09-25 12:00:00,39.08,39.12,38.86,38.91,434302.0,35.4122,35.4485,35.2129,35.2582,434302.0
2019-09-25 12:30:00,38.91,38.94,38.74,38.75,422492.0,35.2582,35.2854,35.1041,35.1132,422492.0
2019-09-25 13:00:00,38.75,38.84,38.75,38.79,187550.0,35.1132,35.1947,35.1132,35.1494,187550.0
2019-09-25 13:30:00,38.79,38.83,38.53,38.75,1007296.0,35.1494,35.1857,34.9138,35.1132,1007296.0
2019-09-25 14:00:00,38.75,38.91,38.73,38.88,354947.0,35.1132,35.2582,35.0951,35.231,354947.0
2019-09-25 14:30:00,38.88,39.16,38.87,39.14,388430.0,35.231,35.4847,35.2219,35.4666,388430.0
2019-09-25 15:00:00,39.14,39.34,39.13,39.26,496361.0,35.4666,35.6478,35.4575,35.5753,496361.0
2019-09-25 15:30:00,39.26,39.33,39.18,39.25,1301022.0,35.5753,35.6388,35.5028,35.5663,1301022.0
2019-09-26 09:30:00,39.14,39.48,39.08,39.23,525970.0,35.4666,35.7747,35.4122,35.5481,525970.0
2019-09-26 10:00:00,39.23,39.34,39.11,39.18,528311.0,35.5481,35.6478,35.4394,35.5028,528311.0
2019-09-26 10:30:00,39.18,39.32,38.85,38.98,582667.0,35.5028,35.6297,35.2038,35.3216,582667.0
2019-09-26 11:00:00,38.97,39.06,38.87,38.95,277125.0,35.3125,35.3941,35.2219,35.2944,277125.0
2019-09-26 11:30:00,38.96,39.06,38.91,39.02,235043.0,35.3035,35.3941,35.2582,35.3578,235043.0
2019-09-26 12:00:00,39.02,39.11,38.98,39.08,237230.0,35.3578,35.4394,35.3216,35.4122,237230.0
2019-09-26 12:30:00,39.07,39.08,38.93,38.98,246828.0,35.4032,35.4122,35.2763,35.3216,246828.0
2019-09-26 13:00:00,38.98,39.05,38.96,39.0,198136.0,35.3216,35.385,35.3035,35.3397,198136.0
2019-09-26 13:30:00,38.99,39.11,38.98,39.1,156207.0,35.3307,35.4394,35.3216,35.4303,156207.0
2019-09-26 14:00:00,39.1,39.21,39.07,39.15,271801.0,35.4303,35.53,35.4032,35.4756,271801.0
2019-09-26 14:30:00,39.15,39.2,39.1,39.1,182489.0,35.4756,35.521,35.4303,35.4303,182489.0
2019-09-26 15:00:00,39.1,39.15,38.97,39.03,993104.0,35.4303,35.4756,35.3125,35.3669,993104.0
2019-09-26 15:30:00,39.03,39.12,38.89,38.93,1044131.0,35.3669,35.4485,35.24,35.2763,1044131.0
2019-09-27 09:30:00,38.71,38.84,38.44,38.77,595392.0,35.0769,35.1947,34.8323,35.1313,595392.0
2019-09-27 10:00:00,38.77,38.78,38.61,38.73,398845.0,35.1313,35.1404,34.9863,35.0951,398845.0
2019-09-27 10:30:00,38.74,38.89,38.72,38.87,462262.0,35.1041,35.24,35.086,35.2219,462262.0
2019-09-27 11:00:00,38.86,38.89,38.79,38.85,238966.0,35.2129,35.24,35.1494,35.2038,238966.0
2019-09-27 11:30:00,38.85,38.86,38.41,38.73,375007.0,35.2038,35.2129,34.8051,35.0951,375007.0
2019-09-27 12:00:00,38.72,38.72,38.56,38.66,181904.0,35.086,35.086,34.941,35.0316,181904.0
2019-09-27 12:30:00,38.66,38.66,38.42,38.42,171953.0,35.0316,35.0316,34.8142,34.8142,171953.0
2019-09-27 13:00:00,38.41,38.52,38.35,38.41,193963.0,34.8051,34.9048,34.7507,34.8051,193963.0
2019-09-27 13:30:00,38.41,38.57,38.33,38.45,498234.0,34.8051,34.9501,34.7326,34.8413,498234.0
2019-09-27 14:00:00,38.46,38.46,38.25,38.28,332841.0,34.8504,34.8504,34.6601,34.6873,332841.0
2019-09-27 14:30:00,38.28,38.29,38.13,38.18,364866.0,34.6873,34.6964,34.5514,34.5967,364866.0
2019-09-27 15:00:00,38.18,38.22,38.1,38.2,672945.0,34.5967,34.6329,34.5242,34.6148,672945.0
2019-09-27 15:30:00,38.19,38.52,38.18,38.35,1947106.0,34.6057,34.9048,34.5967,34.7507,1947106.0
2019-09-30 09:30:00,38.55,38.81,38.41,38.62,434623.0,34.932,35.1676,34.8051,34.9954,434623.0
2019-09-30 10:00:00,38.62,38.83,38.61,38.75,227220.0,34.9954,35.1857,34.9863,35.1132,227220.0
2019-09-30 10:30:00,38.76,38.81,38.66,38.78,359091.0,35.1222,35.1676,35.0316,35.1404,359091.0
2019-09-30 11:00:00,38.79,38.89,38.73,38.89,328046.0,35.1494,35.24,35.0951,35.24,328046.0
2019-09-30 11:30:00,38.89,38.92,38.8,38.92,166564.0,35.24,35.2672,35.1585,35.2672,166564.0
2019-09-30 12:00:00,38.92,38.98,38.89,38.96,179114.0,35.2672,35.3216,35.24,35.3035,179114.0
2019-09-30 12:30:00,38.97,39.04,38.96,39.02,166911.0,35.3125,35.376,35.3035,35.3578,166911.0
2019-09-30 13:00:00,39.02,39.05,38.96,38.98,125421.0,35.3578,35.385,35.3035,35.3216,125421.0
2019-09-30 13:30:00,38.98,39.0,38.93,38.97,118693.0,35.3216,35.3397,35.2763,35.3125,118693.0
2019-09-30 14:00:00,38.97,38.99,38.83,38.86,300266.0,35.3125,35.3307,35.1857,35.2129,300266.0
2019-09-30 14:30:00,38.86,38.87,38.76,38.84,247399.0,35.2129,35.2219,35.1222,35.1947,247399.0
2019-09-30 15:00:00,38.84,38.87,38.79,38.84,231078.0,35.1947,35.2219,35.1494,35.1947,231078.0
2019-09-30 15:30:00,38.84,39.03,38.79,38.99,1272800.0,35.1947,35.3669,35.1494,35.3307,1272800.0
2019-10-01 09:30:00,38.99,39.47,38.97,39.3,317386.0,35.3307,35.7656,35.3125,35.6116,317386.0
2019-10-01 10:00:00,39.3,39.3,38.97,39.17,450988.0,35.6116,35.6116,35.3125,35.4938,450988.0
2019-10-01 10:30:00,39.17,39.22,38.89,38.91,413620.0,35.4938,35.5391,35.24,35.2582,413620.0
2019-10-01 11:00:00,38.9,39.03,38.85,39.02,290156.0,35.2491,35.3669,35.2038,35.3578,290156.0
2019-10-01 11:30:00,39.03,39.03,38.84,38.89,203948.0,35.3669,35.3669,35.1947,35.24,203948.0
2019-10-01 12:00:00,38.88,38.95,38.74,38.92,244200.0,35.231,35.2944,35.1041,35.2672,244200.0
2019-10-01 12:30:00,38.92,38.97,38.87,38.87,170261.0,35.2672,35.3125,35.2219,35.2219,170261.0
2019-10-01 13:00:00,38.87,38.9,38.75,38.77,155096.0,35.2219,35.2491,35.1132,35.1313,155096.0
2019-10-01 13:30:00,38.77,38.78,38.7,38.71,157261.0,35.1313,35.1404,35.0679,35.0769,157261.0
2019-10-01 14:00:00,38.71,38.77,38.66,38.76,182163.0,35.0769,35.1313,35.0316,35.1222,182163.0
2019-10-01 14:30:00,38.76,38.88,38.75,38.77,260272.0,35.1222,35.231,35.1132,35.1313,260272.0
2019-10-01 15:00:00,38.78,38.84,38.69,38.8,318594.0,35.1404,35.1947,35.0588,35.1585,318594.0
2019-10-01 15:30:00,38.8,38.8,38.47,38.52,1025928.0,35.1585,35.1585,34.8595,34.9048,1025928.0
2019-10-02 09:30:00,38.35,38.5,38.08,38.2,361443.0,34.7507,34.8867,34.5061,34.6148,361443.0
2019-10-02 10:00:00,38.2,38.51,38.18,38.5,460629.0,34.6148,34.8957,34.5967,34.8867,460629.0
2019-10-02 10:30:00,38.49,38.49,38.3,38.45,375465.0,34.8776,34.8776,34.7054,34.8413,375465.0
2019-10-02 11:00:00,38.44,38.57,38.34,38.35,436019.0,34.8323,34.9501,34.7417,34.7507,436019.0
2019-10-02 11:30:00,38.35,38.37,38.18,38.31,265967.0,34.7507,34.7689,34.5967,34.7145,265967.0
2019-10-02 12:00:00,38.3,38.34,38.15,38.2,160930.0,34.7054,34.7417,34.5695,34.6148,160930.0
2019-10-02 12:30:00,38.19,38.23,37.99,38.02,236822.0,34.6057,34.642,34.4245,34.4517,236822.0
2019-10-02 13:00:00,38.02,38.22,37.99,38.11,197548.0,34.4517,34.6329,34.4245,34.5333,197548.0
2019-10-02 13:30:00,38.11,38.17,38.07,38.16,138505.0,34.5333,34.5876,34.497,34.5786,138505.0
2019-10-02 14:00:00,38.16,38.23,38.08,38.21,200920.0,34.5786,34.642,34.5061,34.6239,200920.0
2019-10-02 14:30:00,38.22,38.35,38.19,38.34,191077.0,34.6329,34.7507,34.6057,34.7417,191077.0
2019-10-02 15:00:00,38.35,38.39,38.26,38.29,280535.0,34.7507,34.787,34.6692,34.6964,280535.0
2019-10-02 15:30:00,38.28,38.35,38.13,38.18,1097713.0,34.6873,34.7507,34.5514,34.5967,1097713.0
2019-10-03 09:30:00,38.05,38.05,37.77,37.84,296038.0,34.4789,34.4789,34.2252,34.2886,296038.0
2019-10-03 10:00:00,37.83,37.84,37.48,37.72,708753.0,34.2795,34.2886,33.9624,34.1799,708753.0
2019-10-03 10:30:00,37.73,37.79,37.45,37.6,337224.0,34.1889,34.2433,33.9352,34.0711,337224.0
2019-10-03 11:00:00,37.6,37.91,37.58,37.84,677562.0,34.0711,34.352,34.053,34.2886,677562.0
2019-10-03 11:30:00,37.84,37.87,37.62,37.64,260858.0,34.2886,34.3158,34.0892,34.1074,260858.0
2019-10-03 12:00:00,37.63,37.81,37.59,37.79,237948.0,34.0983,34.2614,34.0621,34.2433,237948.0
2019-10-03 12:30:00,37.79,37.85,37.76,37.83,170438.0,34.2433,34.2977,34.2161,34.2795,170438.0
2019-10-03 13:00:00,37.83,37.85,37.75,37.77,163249.0,34.2795,34.2977,34.207,34.2252,163249.0
2019-10-03 13:30:00,37.77,37.89,37.76,37.82,139838.0,34.2252,34.3339,34.2161,34.2705,139838.0
2019-10-03 14:00:00,37.82,37.84,37.75,37.83,221678.0,34.2705,34.2886,34.207,34.2795,221678.0
2019-10-03 14:30:00,37.82,37.89,37.75,37.88,320961.0,34.2705,34.3339,34.207,34.3248,320961.0
2019-10-03 15:00:00,37.88,37.94,37.87,37.9,538398.0,34.3248,34.3792,34.3158,34.343,538398.0
2019-10-03 15:30:00,37.9,37.99,37.88,37.95,1303019.0,34.343,34.4245,34.3248,34.3883,1303019.0
2019-10-04 09:30:00,38.09,38.3,37.96,38.14,213754.0,34.5151,34.7054,34.3973,34.5604,213754.0
2019-10-04 10:00:00,38.15,38.32,38.14,38.15,305803.0,34.5695,34.7235,34.5604,34.5695,305803.0
2019-10-04 10:30:00,38.15,38.15,38.0,38.1,173402.0,34.5695,34.5695,34.4336,34.5242,173402.0
2019-10-04 11:00:00,38.11,38.15,38.04,38.09,129468.0,34.5333,34.5695,34.4698,34.5151,129468.0
2019-10-04 11:30:00,38.09,38.21,38.09,38.15,133163.0,34.5151,34.6239,34.5151,34.5695,133163.0
2019-10-04 12:00:00,38.15,38.3,38.13,38.3,184690.0,34.5695,34.7054,34.5514,34.7054,184690.0
2019-10-04 12:30:00,38.3,38.37,38.28,38.28,112718.0,34.7054,34.7689,34.6873,34.6873,112718.0
2019-10-04 13:00:00,38.28,38.31,38.21,38.24,106364.0,34.6873,34.7145,34.6239,34.6511,106364.0
2019-10-04 13:30:00,38.25,38.27,38.1,38.12,142863.0,34.6601,34.6782,34.5242,34.5423,142863.0
2019-10-04 14:00:00,38.12,38.17,38.09,38.16,160167.0,34.5423,34.5876,34.5151,34.5786,160167.0
2019-10-04 14:30:00,38.16,38.26,38.16,38.25,119665.0,34.5786,34.6692,34.5786,34.6601,119665.0
2019-10-04 15:00:00,38.26,38.3,38.24,38.25,152815.0,34.6692,34.7054,34.6511,34.6601,152815.0
2019-10-04 15:30:00,38.26,38.38,38.25,38.3,768671.0,34.6692,34.7779,34.6601,34.7054,768671.0
2019-10-07 09:30:00,38.04,38.11,37.8,37.86,293362.0,34.4698,34.5333,34.2523,34.3067,293362.0
2019-10-07 10:00:00,37.86,38.04,37.83,38.0,243765.0,34.3067,34.4698,34.2795,34.4336,243765.0
2019-10-07 10:30:00,38.0,38.01,37.84,37.98,270087.0,34.4336,34.4426,34.2886,34.4155,270087.0
2019-10-07 11:00:00,37.98,38.07,37.96,37.98,297630.0,34.4155,34.497,34.3973,34.4155,297630.0
2019-10-07 11:30:00,37.98,38.04,37.92,37.93,180289.0,34.4155,34.4698,34.3611,34.3701,180289.0
2019-10-07 12:00:00,37.93,37.99,37.91,37.92,107527.0,34.3701,34.4245,34.352,34.3611,107527.0
2019-10-07 12:30:00,37.93,37.96,37.87,37.94,76915.0,34.3701,34.3973,34.3158,34.3792,76915.0
2019-10-07 13:00:00,37.94,37.97,37.85,37.93,104781.0,34.3792,34.4064,34.2977,34.3701,104781.0
2019-10-07 13:30:00,37.92,38.18,37.92,38.18,208382.0,34.3611,34.5967,34.3611,34.5967,208382.0
2019-10-07 14:00:00,38.18,38.19,37.87,37.92,272938.0,34.5967,34.6057,34.3158,34.3611,272938.0
2019-10-07 14:30:00,37.92,37.96,37.78,37.91,287642.0,34.3611,34.3973,34.2342,34.352,287642.0
2019-10-07 15:00:00,37.92,37.96,37.86,37.95,173573.0,34.3611,34.3973,34.3067,34.3883,173573.0
2019-10-07 15:30:00,37.95,37.97,37.76,37.79,887601.0,34.3883,34.4064,34.2161,34.2433,887601.0
2019-10-08 09:30:00,37.47,37.57,37.23,37.37,510371.0,33.9533,34.0439,33.7358,33.8627,510371.0
2019-10-08 10:00:00,37.35,37.54,37.26,37.47,495906.0,33.8446,34.0168,33.763,33.9533,495906.0
2019-10-08 10:30:00,37.46,37.59,37.4,37.56,328793.0,33.9443,34.0621,33.8899,34.0349,328793.0
2019-10-08 11:00:00,37.57,37.58,37.44,37.45,143800.0,34.0439,34.053,33.9261,33.9352,143800.0
2019-10-08 11:30:00,37.45,37.56,37.42,37.52,346285.0,33.9352,34.0349,33.908,33.9986,346285.0
2019-10-08 12:00:00,37.52,37.58,37.49,37.51,228842.0,33.9986,34.053,33.9714,33.9896,228842.0
2019-10-08 12:30:00,37.51,37.67,37.48,37.57,160188.0,33.9896,34.1345,33.9624,34.0439,160188.0
2019-10-08 13:00:00,37.57,37.69,37.52,37.68,178180.0,34.0439,34.1527,33.9986,34.1436,178180.0
2019-10-08 13:30:00,37.68,37.73,37.58,37.58,214578.0,34.1436,34.1889,34.053,34.053,214578.0
2019-10-08 14:00:00,37.58,37.59,37.33,37.34,778745.0,34.053,34.0621,33.8265,33.8355,778745.0
2019-10-08 14:30:00,37.34,37.67,37.3,37.5,921341.0,33.8355,34.1345,33.7993,33.9805,921341.0
2019-10-08 15:00:00,37.52,37.63,37.44,37.54,377137.0,33.9986,34.0983,33.9261,34.0168,377137.0
2019-10-08 15:30:00,37.54,37.56,37.31,37.32,833547.0,34.0168,34.0349,33.8083,33.8174,833547.0
2019-10-09 09:30:00,37.62,37.75,37.52,37.7,238058.0,34.0892,34.207,33.9986,34.1617,238058.0
2019-10-09 10:00:00,37.7,37.75,37.63,37.7,152614.0,34.1617,34.207,34.0983,34.1617,152614.0
2019-10-09 10:30:00,37.7,37.75,37.64,37.7,118820.0,34.1617,34.207,34.1074,34.1617,118820.0
2019-10-09 11:00:00,37.7,37.72,37.54,37.59,197726.0,34.1617,34.1799,34.0168,34.0621,197726.0
2019-10-09 11:30:00,37.59,37.77,37.57,37.76,126310.0,34.0621,34.2252,34.0439,34.2161,126310.0
2019-10-09 12:00:00,37.76,37.83,37.73,37.79,147231.0,34.2161,34.2795,34.1889,34.2433,147231.0
2019-10-09 12:30:00,37.79,37.84,37.77,37.81,78625.0,34.2433,34.2886,34.2252,34.2614,78625.0
2019-10-09 13:00:00,37.82,37.88,37.75,37.78,121515.0,34.2705,34.3248,34.207,34.2342,121515.0
2019-10-09 13:30:00,37.79,37.86,37.77,37.81,97989.0,34.2433,34.3067,34.2252,34.2614,97989.0
2019-10-09 14:00:00,37.81,37.84,37.76,37.81,133913.0,34.2614,34.2886,34.2161,34.2614,133913.0
2019-10-09 14:30:00,37.82,37.98,37.81,37.94,314766.0,34.2705,34.4155,34.2614,34.3792,314766.0
2019-10-09 15:00:00,37.94,37.99,37.9,37.93,375708.0,34.3792,34.4245,34.343,34.3701,375708.0
2019-10-09 15:30:00,37.93,38.0,37.82,37.84,1024475.0,34.3701,34.4336,34.2705,34.2886,1024475.0
2019-10-10 09:30:00,37.77,38.24,37.77,38.17,476121.0,34.2252,34.6511,34.2252,34.5876,476121.0
2019-10-10 10:00:00,38.18,38.2,37.96,37.96,350586.0,34.5967,34.6148,34.3973,34.3973,350586.0
2019-10-10 10:30:00,37.97,38.13,37.97,38.13,176992.0,34.4064,34.5514,34.4064,34.5514,176992.0
2019-10-10 11:00:00,38.13,38.26,38.11,38.15,169040.0,34.5514,34.6692,34.5333,34.5695,169040.0
2019-10-10 11:30:00,38.16,38.25,38.12,38.18,181502.0,34.5786,34.6601,34.5423,34.5967,181502.0
2019-10-10 12:00:00,38.18,38.18,37.96,37.98,169785.0,34.5967,34.5967,34.3973,34.4155,169785.0
2019-10-10 12:30:00,37.97,37.97,37.84,37.94,229853.0,34.4064,34.4064,34.2886,34.3792,229853.0
2019-10-10 13:00:00,37.95,37.96,37.85,37.92,152973.0,34.3883,34.3973,34.2977,34.3611,152973.0
2019-10-10 13:30:00,37.91,37.96,37.8,37.91,151070.0,34.352,34.3973,34.2523,34.352,151070.0
2019-10-10 14:00:00,37.91,37.96,37.76,37.89,178875.0,34.352,34.3973,34.2161,34.3339,178875.0
2019-10-10 14:30:00,37.89,37.93,37.78,37.87,167307.0,34.3339,34.3701,34.2342,34.3158,167307.0
2019-10-10 15:00:00,37.87,37.97,37.86,37.95,193366.0,34.3158,34.4064,34.3067,34.3883,193366.0
2019-10-10 15:30:00,37.96,38.01,37.86,37.95,830837.0,34.3973,34.4426,34.3067,34.3883,830837.0
2019-10-11 09:30:00,38.44,38.84,38.43,38.7,371702.0,34.8323,35.1947,34.8232,35.0679,371702.0
2019-10-11 10:00:00,38.7,38.94,38.69,38.93,306467.0,35.0679,35.2854,35.0588,35.2763,306467.0
2019-10-11 10:30:00,38.94,38.99,38.81,38.88,229463.0,35.2854,35.3307,35.1676,35.231,229463.0
2019-10-11 11:00:00,38.88,38.94,38.81,38.84,379332.0,35.231,35.2854,35.1676,35.1947,379332.0
2019-10-11 11:30:00,38.84,38.88,38.69,38.71,330758.0,35.1947,35.231,35.0588,35.0769,330758.0
2019-10-11 12:00:00,38.71,38.74,38.66,38.71,136866.0,35.0769,35.1041,35.0316,35.0769,136866.0
2019-10-11 12:30:00,38.71,38.75,38.49,38.74,201082.0,35.0769,35.1132,34.8776,35.1041,201082.0
2019-10-11 13:00:00,38.74,38.92,38.71,38.79,217264.0,35.1041,35.2672,35.0769,35.1494,217264.0
2019-10-11 13:30:00,38.79,38.92,38.74,38.88,136207.0,35.1494,35.2672,35.1041,35.231,136207.0
2019-10-11 14:00:00,38.88,38.93,38.83,38.91,152855.0,35.231,35.2763,35.1857,35.2582,152855.0
2019-10-11 14:30:00,38.91,38.93,38.85,38.88,131408.0,35.2582,35.2763,35.2038,35.231,131408.0
2019-10-11 15:00:00,38.88,38.88,38.78,38.85,260131.0,35.231,35.231,35.1404,35.2038,260131.0
2019-10-11 15:30:00,38.85,38.88,38.54,38.55,754871.0,35.2038,35.231,34.9229,34.932,754871.0
2019-10-14 09:30:00,38.54,38.63,38.45,38.54,246427.0,34.9229,35.0045,34.8413,34.9229,246427.0
2019-10-14 10:00:00,38.54,38.62,38.47,38.48,129803.0,34.9229,34.9954,34.8595,34.8685,129803.0
2019-10-14 10:30:00,38.49,38.6,38.49,38.59,156435.0,34.8776,34.9773,34.8776,34.9682,156435.0
2019-10-14 11:00:00,38.59,38.61,38.5,38.54,170595.0,34.9682,34.9863,34.8867,34.9229,170595.0
2019-10-14 11:30:00,38.54,38.63,38.53,38.61,133560.0,34.9229,35.0045,34.9138,34.9863,133560.0
2019-10-14 12:00:00,38.61,38.62,38.51,38.52,126299.0,34.9863,34.9954,34.8957,34.9048,126299.0
2019-10-14 12:30:00,38.52,38.58,38.5,38.54,98174.0,34.9048,34.9591,34.8867,34.9229,98174.0
2019-10-14 13:00:00,38.53,38.59,38.52,38.54,83039.0,34.9138,34.9682,34.9048,34.9229,83039.0
2019-10-14 13:30:00,38.53,38.54,38.46,38.52,184262.0,34.9138,34.9229,34.8504,34.9048,184262.0
2019-10-14 14:00:00,38.53,38.58,38.52,38.55,131800.0,34.9138,34.9591,34.9048,34.932,131800.0
2019-10-14 14:30:00,38.55,38.59,38.53,38.54,145063.0,34.932,34.9682,34.9138,34.9229,145063.0
2019-10-14 15:00:00,38.54,38.57,38.49,38.54,216989.0,34.9229,34.9501,34.8776,34.9229,216989.0
2019-10-14 15:30:00,38.55,38.55,38.34,38.36,1441887.0,34.932,34.932,34.7417,34.7598,1441887.0
2019-10-15 09:30:00,38.37,38.77,38.35,38.76,358071.0,34.7689,35.1313,34.7507,35.1222,358071.0
2019-10-15 10:00:00,38.75,38.97,38.71,38.94,445685.0,35.1132,35.3125,35.0769,35.2854,445685.0
2019-10-15 10:30:00,38.95,39.04,38.88,38.97,258215.0,35.2944,35.376,35.231,35.3125,258215.0
2019-10-15 11:00:00,38.97,39.0,38.88,38.9,255451.0,35.3125,35.3397,35.231,35.2491,255451.0
2019-10-15 11:30:00,38.9,38.92,38.81,38.86,214902.0,35.2491,35.2672,35.1676,35.2129,214902.0
2019-10-15 12:00:00,38.86,38.9,38.79,38.84,201361.0,35.2129,35.2491,35.1494,35.1947,201361.0
2019-10-15 12:30:00,38.84,38.95,38.83,38.88,185997.0,35.1947,35.2944,35.1857,35.231,185997.0
2019-10-15 13:00:00,38.89,38.91,38.85,38.89,147906.0,35.24,35.2582,35.2038,35.24,147906.0
2019-10-15 13:30:00,38.9,38.94,38.87,38.94,174021.0,35.2491,35.2854,35.2219,35.2854,174021.0
2019-10-15 14:00:00,38.94,38.95,38.85,38.9,210666.0,35.2854,35.2944,35.2038,35.2491,210666.0
2019-10-15 14:30:00,38.89,38.91,38.8,38.82,254891.0,35.24,35.2582,35.1585,35.1766,254891.0
2019-10-15 15:00:00,38.82,38.86,38.79,38.83,239693.0,35.1766,35.2129,35.1494,35.1857,239693.0
2019-10-15 15:30:00,38.83,38.91,38.8,38.88,805760.0,35.1857,35.2582,35.1585,35.231,805760.0
2019-10-16 09:30:00,38.88,39.19,38.59,38.96,473493.0,35.231,35.5119,34.9682,35.3035,473493.0
2019-10-16 10:00:00,38.96,38.96,38.84,38.95,226387.0,35.3035,35.3035,35.1947,35.2944,226387.0
2019-10-16 10:30:00,38.95,39.02,38.88,39.0,273753.0,35.2944,35.3578,35.231,35.3397,273753.0
2019-10-16 11:00:00,39.0,39.0,38.82,38.88,214576.0,35.3397,35.3397,35.1766,35.231,214576.0
2019-10-16 11:30:00,38.88,38.95,38.83,38.9,148416.0,35.231,35.2944,35.1857,35.2491,148416.0
2019-10-16 12:00:00,38.9,39.01,38.88,38.96,178020.0,35.2491,35.3488,35.231,35.3035,178020.0
2019-10-16 12:30:00,38.96,38.99,38.91,38.93,135729.0,35.3035,35.3307,35.2582,35.2763,135729.0
2019-10-16 13:00:00,38.93,38.97,38.9,38.94,141842.0,35.2763,35.3125,35.2491,35.2854,141842.0
2019-10-16 13:30:00,38.94,38.97,38.89,38.96,161045.0,35.2854,35.3125,35.24,35.3035,161045.0
2019-10-16 14:00:00,38.96,38.98,38.93,38.94,144005.0,35.3035,35.3216,35.2763,35.2854,144005.0
2019-10-16 14:30:00,38.95,39.01,38.94,38.98,204824.0,35.2944,35.3488,35.2854,35.3216,204824.0
2019-10-16 15:00:00,38.98,39.0,38.96,39.0,288037.0,35.3216,35.3397,35.3035,35.3397,288037.0
2019-10-16 15:30:00,39.0,39.01,38.89,38.91,710469.0,35.3397,35.3488,35.24,35.2582,710469.0
2019-10-17 09:30:00,39.16,39.38,39.16,39.25,240532.0,35.4847,35.6841,35.4847,35.5663,240532.0
2019-10-17 10:00:00,39.26,39.36,39.22,39.25,179282.0,35.5753,35.6659,35.5391,35.5663,179282.0
2019-10-17 10:30:00,39.25,39.28,39.14,39.2,179779.0,35.5663,35.5934,35.4666,35.521,179779.0
2019-10-17 11:00:00,39.2,39.24,39.12,39.2,215728.0,35.521,35.5572,35.4485,35.521,215728.0
2019-10-17 11:30:00,39.21,39.25,39.14,39.16,132421.0,35.53,35.5663,35.4666,35.4847,132421.0
2019-10-17 12:00:00,39.16,39.18,39.07,39.07,116746.0,35.4847,35.5028,35.4032,35.4032,116746.0
2019-10-17 12:30:00,39.08,39.21,39.07,39.2,99780.0,35.4122,35.53,35.4032,35.521,99780.0
2019-10-17 13:00:00,39.2,39.2,39.14,39.14,81973.0,35.521,35.521,35.4666,35.4666,81973.0
2019-10-17 13:30:00,39.15,39.19,39.12,39.14,121027.0,35.4756,35.5119,35.4485,35.4666,121027.0
2019-10-17 14:00:00,39.14,39.18,39.1,39.18,118776.0,35.4666,35.5028,35.4303,35.5028,118776.0
2019-10-17 14:30:00,39.18,39.21,39.15,39.18,144089.0,35.5028,35.53,35.4756,35.5028,144089.0
2019-10-17 15:00:00,39.18,39.18,39.1,39.12,157135.0,35.5028,35.5028,35.4303,35.4485,157135.0
2019-10-17 15:30:00,39.12,39.17,38.99,39.11,973051.0,35.4485,35.4938,35.3307,35.4394,973051.0
2019-10-18 09:30:00,39.21,39.21,38.92,39.11,746723.0,35.53,35.53,35.2672,35.4394,746723.0
2019-10-18 10:00:00,39.11,39.35,39.09,39.1,398683.0,35.4394,35.6569,35.4213,35.4303,398683.0
2019-10-18 10:30:00,39.09,39.1,38.93,38.98,377370.0,35.4213,35.4303,35.2763,35.3216,377370.0
2019-10-18 11:00:00,38.98,39.12,38.93,38.98,413571.0,35.3216,35.4485,35.2763,35.3216,413571.0
2019-10-18 11:30:00,38.98,39.08,38.96,38.96,293742.0,35.3216,35.4122,35.3035,35.3035,293742.0
2019-10-18 12:00:00,38.96,39.01,38.76,38.82,192779.0,35.3035,35.3488,35.1222,35.1766,192779.0
2019-10-18 12:30:00,38.82,38.9,38.74,38.86,191212.0,35.1766,35.2491,35.1041,35.2129,191212.0
2019-10-18 13:00:00,38.85,38.99,38.83,38.92,204901.0,35.2038,35.3307,35.1857,35.2672,204901.0
2019-10-18 13:30:00,38.92,38.99,38.89,38.96,160085.0,35.2672,35.3307,35.24,35.3035,160085.0
2019-10-18 14:00:00,38.96,38.97,38.84,38.87,226955.0,35.3035,35.3125,35.1947,35.2219,226955.0
2019-10-18 14:30:00,38.87,38.87,38.79,38.8,184616.0,35.2219,35.2219,35.1494,35.1585,184616.0
2019-10-18 15:00:00,38.81,38.92,38.8,38.85,303206.0,35.1676,35.2672,35.1585,35.2038,303206.0
2019-10-18 15:30:00,38.85,38.92,38.81,38.82,688076.0,35.2038,35.2672,35.1676,35.1766,688076.0
2019-10-21 09:30:00,38.96,39.27,38.91,39.05,372244.0,35.3035,35.5844,35.2582,35.385,372244.0
2019-10-21 10:00:00,39.05,39.16,39.0,39.14,347945.0,35.385,35.4847,35.3397,35.4666,347945.0
2019-10-21 10:30:00,39.15,39.25,39.06,39.12,272466.0,35.4756,35.5663,35.3941,35.4485,272466.0
2019-10-21 11:00:00,39.12,39.17,39.08,39.15,180036.0,35.4485,35.4938,35.4122,35.4756,180036.0
2019-10-21 11:30:00,39.15,39.25,39.1,39.19,238346.0,35.4756,35.5663,35.4303,35.5119,238346.0
2019-10-21 12:00:00,39.19,39.28,39.18,39.26,177766.0,35.5119,35.5934,35.5028,35.5753,177766.0
2019-10-21 12:30:00,39.27,39.29,39.21,39.24,133956.0,35.5844,35.6025,35.53,35.5572,133956.0
2019-10-21 13:00:00,39.23,39.25,39.19,39.21,91636.0,35.5481,35.5663,35.5119,35.53,91636.0
2019-10-21 13:30:00,39.2,39.22,39.12,39.14,169238.0,35.521,35.5391,35.4485,35.4666,169238.0
2019-10-21 14:00:00,39.13,39.29,39.13,39.29,95257.0,35.4575,35.6025,35.4575,35.6025,95257.0
2019-10-21 14:30:00,39.28,39.3,39.18,39.18,128605.0,35.5934,35.6116,35.5028,35.5028,128605.0
2019-10-21 15:00:00,39.19,39.22,39.15,39.19,327515.0,35.5119,35.5391,35.4756,35.5119,327515.0
2019-10-21 15:30:00,39.19,39.29,39.16,39.26,786054.0,35.5119,35.6025,35.4847,35.5753,786054.0
2019-10-22 09:30:00,39.23,39.36,38.93,39.09,345583.0,35.5481,35.6659,35.2763,35.4213,345583.0
2019-10-22 10:00:00,39.09,39.17,39.0,39.13,333495.0,35.4213,35.4938,35.3397,35.4575,333495.0
2019-10-22 10:30:00,39.12,39.23,39.1,39.11,242212.0,35.4485,35.5481,35.4303,35.4394,242212.0
2019-10-22 11:00:00,39.12,39.15,39.07,39.1,216169.0,35.4485,35.4756,35.4032,35.4303,216169.0
2019-10-22 11:30:00,39.1,39.15,39.07,39.12,197075.0,35.4303,35.4756,35.4032,35.4485,197075.0
2019-10-22 12:00:00,39.12,39.23,39.11,39.21,223878.0,35.4485,35.5481,35.4394,35.53,223878.0
2019-10-22 12:30:00,39.21,39.26,39.18,39.2,176186.0,35.53,35.5753,35.5028,35.521,176186.0
2019-10-22 13:00:00,39.2,39.28,39.16,39.22,268392.0,35.521,35.5934,35.4847,35.5391,268392.0
2019-10-22 13:30:00,39.22,39.27,39.16,39.19,195443.0,35.5391,35.5844,35.4847,35.5119,195443.0
2019-10-22 14:00:00,39.18,39.24,39.12,39.15,260038.0,35.5028,35.5572,35.4485,35.4756,260038.0
2019-10-22 14:30:00,39.15,39.17,39.02,39.06,272732.0,35.4756,35.4938,35.3578,35.3941,272732.0
2019-10-22 15:00:00,39.06,39.07,38.99,39.07,278652.0,35.3941,35.4032,35.3307,35.4032,278652.0
2019-10-22 15:30:00,39.07,39.07,38.88,38.94,759756.0,35.4032,35.4032,35.231,35.2854,759756.0
2019-10-23 09:30:00,38.67,39.03,38.36,38.85,596067.0,35.0407,35.3669,34.7598,35.2038,596067.0
2019-10-23 10:00:00,38.84,39.08,38.84,39.08,307286.0,35.1947,35.4122,35.1947,35.4122,307286.0
2019-10-23 10:30:00,39.08,39.1,38.96,39.06,355404.0,35.4122,35.4303,35.3035,35.3941,355404.0
2019-10-23 11:00:00,39.05,39.07,38.99,39.03,212032.0,35.385,35.4032,35.3307,35.3669,212032.0
2019-10-23 11:30:00,39.03,39.05,38.9,38.91,240397.0,35.3669,35.385,35.2491,35.2582,240397.0
2019-10-23 12:00:00,38.91,38.93,38.86,38.89,213607.0,35.2582,35.2763,35.2129,35.24,213607.0
2019-10-23 12:30:00,38.89,38.96,38.88,38.94,232504.0,35.24,35.3035,35.231,35.2854,232504.0
2019-10-23 13:00:00,38.93,39.05,38.93,39.02,259960.0,35.2763,35.385,35.2763,35.3578,259960.0
2019-10-23 13:30:00,39.02,39.18,38.99,39.13,281400.0,35.3578,35.5028,35.3307,35.4575,281400.0
2019-10-23 14:00:00,39.13,39.17,39.0,39.01,312262.0,35.4575,35.4938,35.3397,35.3488,312262.0
2019-10-23 14:30:00,39.01,39.06,38.86,39.03,501468.0,35.3488,35.3941,35.2129,35.3669,501468.0
2019-10-23 15:00:00,39.04,39.1,38.95,39.07,395097.0,35.376,35.4303,35.2944,35.4032,395097.0
2019-10-23 15:30:00,39.07,39.33,39.05,39.22,1447307.0,35.4032,35.6388,35.385,35.5391,1447307.0
2019-10-24 09:30:00,35.63,36.65,35.19,36.2,4005805.0,32.286,33.2103,31.8873,32.8025,4005805.0
2019-10-24 10:00:00,36.16,36.28,35.67,35.97,2040615.0,32.7663,32.875,32.3223,32.5941,2040615.0
2019-10-24 10:30:00,35.97,36.06,35.71,36.01,1231470.0,32.5941,32.6757,32.3585,32.6303,1231470.0
2019-10-24 11:00:00,36.0,36.28,35.99,36.05,1014225.0,32.6213,32.875,32.6122,32.6666,1014225.0
2019-10-24 11:30:00,36.06,36.13,35.8,35.81,790946.0,32.6757,32.7391,32.4401,32.4491,790946.0
2019-10-24 12:00:00,35.81,35.88,35.7,35.86,677627.0,32.4491,32.5125,32.3494,32.4944,677627.0
2019-10-24 12:30:00,35.86,35.86,35.76,35.79,474259.0,32.4944,32.4944,32.4038,32.431,474259.0
2019-10-24 13:00:00,35.79,35.83,35.65,35.66,678740.0,32.431,32.4672,32.3041,32.3132,678740.0
2019-10-24 13:30:00,35.66,35.69,35.56,35.61,577732.0,32.3132,32.3404,32.2226,32.2679,577732.0
2019-10-24 14:00:00,35.61,35.67,35.53,35.64,582557.0,32.2679,32.3223,32.1954,32.2951,582557.0
2019-10-24 14:30:00,35.63,35.63,35.5,35.51,609220.0,32.286,32.286,32.1682,32.1773,609220.0
2019-10-24 15:00:00,35.51,35.72,35.4,35.61,1354011.0,32.1773,32.3676,32.0776,32.2679,1354011.0
2019-10-24 15:30:00,35.61,35.75,35.48,35.62,3084696.0,32.2679,32.3947,32.1501,32.2769,3084696.0
2019-10-25 09:30:00,35.49,36.0,35.4,35.69,1604013.0,32.1591,32.6213,32.0776,32.3404,1604013.0
2019-10-25 10:00:00,35.69,35.72,35.56,35.6,887432.0,32.3404,32.3676,32.2226,32.2588,887432.0
2019-10-25 10:30:00,35.59,35.77,35.57,35.76,1266404.0,32.2498,32.4129,32.2316,32.4038,1266404.0
2019-10-25 11:00:00,35.76,35.86,35.69,35.86,1272337.0,32.4038,32.4944,32.3404,32.4944,1272337.0
2019-10-25 11:30:00,35.86,35.94,35.75,35.77,1099357.0,32.4944,32.5669,32.3947,32.4129,1099357.0
2019-10-25 12:00:00,35.77,35.79,35.55,35.55,383704.0,32.4129,32.431,32.2135,32.2135,383704.0
2019-10-25 12:30:00,35.55,35.65,35.54,35.6,320291.0,32.2135,32.3041,32.2045,32.2588,320291.0
2019-10-25 13:00:00,35.61,35.64,35.53,35.57,707550.0,32.2679,32.2951,32.1954,32.2316,707550.0
2019-10-25 13:30:00,35.58,35.69,35.49,35.67,380850.0,32.2407,32.3404,32.1591,32.3223,380850.0
2019-10-25 14:00:00,35.67,35.86,35.64,35.84,815467.0,32.3223,32.4944,32.2951,32.4763,815467.0
2019-10-25 14:30:00,35.84,35.88,35.65,35.72,590500.0,32.4763,32.5125,32.3041,32.3676,590500.0
2019-10-25 15:00:00,35.73,35.8,35.65,35.78,808273.0,32.3766,32.4401,32.3041,32.4219,808273.0
2019-10-25 15:30:00,35.78,35.86,35.77,35.84,1741881.0,32.4219,32.4944,32.4129,32.4763,1741881.0
2019-10-28 09:30:00,35.82,36.25,35.82,36.15,767209.0,32.4582,32.8478,32.4582,32.7572,767209.0
2019-10-28 10:00:00,36.15,36.17,36.06,36.07,507950.0,32.7572,32.7753,32.6757,32.6847,507950.0
2019-10-28 10:30:00,36.08,36.17,36.0,36.05,439457.0,32.6938,32.7753,32.6213,32.6666,439457.0
2019-10-28 11:00:00,36.04,36.11,36.04,36.09,236342.0,32.6575,32.721,32.6575,32.7028,236342.0
2019-10-28 11:30:00,36.1,36.14,36.04,36.09,303587.0,32.7119,32.7481,32.6575,32.7028,303587.0
2019-10-28 12:00:00,36.09,36.16,36.06,36.12,237533.0,32.7028,32.7663,32.6757,32.73,237533.0
2019-10-28 12:30:00,36.12,36.19,36.09,36.14,297331.0,32.73,32.7935,32.7028,32.7481,297331.0
2019-10-28 13:00:00,36.15,36.15,36.0,36.09,712394.0,32.7572,32.7572,32.6213,32.7028,712394.0
2019-10-28 13:30:00,36.09,36.1,35.96,35.98,392527.0,32.7028,32.7119,32.585,32.6032,392527.0
2019-10-28 14:00:00,35.98,36.06,35.94,36.04,298967.0,32.6032,32.6757,32.5669,32.6575,298967.0
2019-10-28 14:30:00,36.03,36.13,36.02,36.1,258841.0,32.6485,32.7391,32.6394,32.7119,258841.0
2019-10-28 15:00:00,36.09,36.17,36.09,36.13,324470.0,32.7028,32.7753,32.7028,32.7391,324470.0
2019-10-28 15:30:00,36.12,36.14,35.88,35.96,1246749.0,32.73,32.7481,32.5125,32.585,1246749.0
2019-10-29 09:30:00,35.82,35.95,35.72,35.92,926455.0,32.4582,32.576,32.3676,32.5488,926455.0
2019-10-29 10:00:00,35.91,35.94,35.87,35.91,457469.0,32.5397,32.5669,32.5035,32.5397,457469.0
2019-10-29 10:30:00,35.91,36.11,35.88,36.11,523922.0,32.5397,32.721,32.5125,32.721,523922.0
2019-10-29 11:00:00,36.11,36.14,35.98,36.02,603720.0,32.721,32.7481,32.6032,32.6394,603720.0
2019-10-29 11:30:00,36.02,36.14,36.01,36.06,643359.0,32.6394,32.7481,32.6303,32.6757,643359.0
2019-10-29 12:00:00,36.06,36.17,36.0,36.16,357232.0,32.6757,32.7753,32.6213,32.7663,357232.0
2019-10-29 12:30:00,36.16,36.2,36.1,36.18,257280.0,32.7663,32.8025,32.7119,32.7844,257280.0
2019-10-29 13:00:00,36.18,36.24,36.11,36.23,314766.0,32.7844,32.8388,32.721,32.8297,314766.0
2019-10-29 13:30:00,36.23,36.26,36.17,36.21,213238.0,32.8297,32.8569,32.7753,32.8116,213238.0
2019-10-29 14:00:00,36.2,36.26,36.17,36.21,382457.0,32.8025,32.8569,32.7753,32.8116,382457.0
2019-10-29 14:30:00,36.2,36.26,36.17,36.23,475359.0,32.8025,32.8569,32.7753,32.8297,475359.0
2019-10-29 15:00:00,36.23,36.27,36.18,36.2,633594.0,32.8297,32.8659,32.7844,32.8025,633594.0
2019-10-29 15:30:00,36.2,36.23,36.1,36.12,1040193.0,32.8025,32.8297,32.7119,32.73,1040193.0
2019-10-30 09:30:00,36.15,36.19,35.95,36.09,378971.0,32.7572,32.7935,32.576,32.7028,378971.0
2019-10-30 10:00:00,36.08,36.14,35.99,36.07,527680.0,32.6938,32.7481,32.6122,32.6847,527680.0
2019-10-30 10:30:00,36.06,36.06,35.95,35.97,262828.0,32.6757,32.6757,32.576,32.5941,262828.0
2019-10-30 11:00:00,35.97,35.97,35.8,35.81,237594.0,32.5941,32.5941,32.4401,32.4491,237594.0
2019-10-30 11:30:00,35.81,35.84,35.73,35.8,354390.0,32.4491,32.4763,32.3766,32.4401,354390.0
2019-10-30 12:00:00,35.8,35.81,35.69,35.81,401617.0,32.4401,32.4491,32.3404,32.4491,401617.0
2019-10-30 12:30:00,35.81,35.83,35.73,35.77,224599.0,32.4491,32.4672,32.3766,32.4129,224599.0
2019-10-30 13:00:00,35.77,35.82,35.75,35.79,151483.0,32.4129,32.4582,32.3947,32.431,151483.0
2019-10-30 13:30:00,35.79,35.85,35.72,35.77,230818.0,32.431,32.4854,32.3676,32.4129,230818.0
2019-10-30 14:00:00,35.77,35.87,35.7,35.82,135623.0,32.4129,32.5035,32.3494,32.4582,135623.0
2019-10-30 14:30:00,35.82,35.88,35.7,35.86,248000.0,32.4582,32.5125,32.3494,32.4944,248000.0
2019-10-30 15:00:00,35.87,35.98,35.86,35.92,199219.0,32.5035,32.6032,32.4944,32.5488,199219.0
2019-10-30 15:30:00,35.92,35.94,35.82,35.86,929170.0,32.5488,32.5669,32.4582,32.4944,929170.0
2019-10-31 09:30:00,35.69,35.76,35.33,35.45,464055.0,32.3404,32.4038,32.0142,32.1229,464055.0
2019-10-31 10:00:00,35.45,35.52,35.21,35.31,765767.0,32.1229,32.1863,31.9054,31.996,765767.0
2019-10-31 10:30:00,35.31,35.36,35.2,35.3,390266.0,31.996,32.0414,31.8964,31.987,390266.0
2019-10-31 11:00:00,35.3,35.33,35.23,35.26,254838.0,31.987,32.0142,31.9236,31.9507,254838.0
2019-10-31 11:30:00,35.26,35.29,35.22,35.25,251138.0,31.9507,31.9779,31.9145,31.9417,251138.0
2019-10-31 12:00:00,35.26,35.26,35.13,35.19,241265.0,31.9507,31.9507,31.8329,31.8873,241265.0
2019-10-31 12:30:00,35.18,35.22,35.15,35.22,217905.0,31.8782,31.9145,31.8511,31.9145,217905.0
2019-10-31 13:00:00,35.21,35.26,35.19,35.22,210993.0,31.9054,31.9507,31.8873,31.9145,210993.0
2019-10-31 13:30:00,35.21,35.24,35.19,35.2,171520.0,31.9054,31.9326,31.8873,31.8964,171520.0
2019-10-31 14:00:00,35.2,35.24,35.16,35.2,409404.0,31.8964,31.9326,31.8601,31.8964,409404.0
2019-10-31 14:30:00,35.2,35.26,35.15,35.25,366066.0,31.8964,31.9507,31.8511,31.9417,366066.0
2019-10-31 15:00:00,35.25,35.28,35.23,35.26,289036.0,31.9417,31.9689,31.9236,31.9507,289036.0
2019-10-31 15:30:00,35.26,35.31,35.22,35.26,986851.0,31.9507,31.996,31.9145,31.9507,986851.0
2019-11-01 09:30:00,35.53,35.59,35.1,35.24,489414.0,32.1954,32.2498,31.8058,31.9326,489414.0
2019-11-01 10:00:00,35.23,35.41,35.17,35.39,476133.0,31.9236,32.0867,31.8692,32.0685,476133.0
2019-11-01 10:30:00,35.4,35.47,35.32,35.37,397875.0,32.0776,32.141,32.0051,32.0504,397875.0
2019-11-01 11:00:00,35.37,35.41,35.31,35.33,272661.0,32.0504,32.0867,31.996,32.0142,272661.0
2019-11-01 11:30:00,35.32,35.35,35.24,35.26,275186.0,32.0051,32.0323,31.9326,31.9507,275186.0
2019-11-01 12:00:00,35.26,35.3,35.17,35.28,333079.0,31.9507,31.987,31.8692,31.9689,333079.0
2019-11-01 12:30:00,35.29,35.31,35.19,35.21,456321.0,31.9779,31.996,31.8873,31.9054,456321.0
2019-11-01 13:00:00,35.2,35.28,35.16,35.27,468473.0,31.8964,31.9689,31.8601,31.9598,468473.0
2019-11-01 13:30:00,35.27,35.3,35.16,35.18,510787.0,31.9598,31.987,31.8601,31.8782,510787.0
2019-11-01 14:00:00,35.18,35.23,35.17,35.21,519839.0,31.8782,31.9236,31.8692,31.9054,519839.0
2019-11-01 14:30:00,35.21,35.24,35.16,35.19,409410.0,31.9054,31.9326,31.8601,31.8873,409410.0
2019-11-01 15:00:00,35.19,35.2,35.11,35.15,636004.0,31.8873,31.8964,31.8148,31.8511,636004.0
2019-11-01 15:30:00,35.15,35.28,35.09,35.24,1453168.0,31.8511,31.9689,31.7967,31.9326,1453168.0
2019-11-04 09:30:00,35.29,35.52,35.22,35.47,682894.0,31.9779,32.1863,31.9145,32.141,682894.0
2019-11-04 10:00:00,35.47,35.52,35.35,35.48,331049.0,32.141,32.1863,32.0323,32.1501,331049.0
2019-11-04 10:30:00,35.47,35.5,35.44,35.48,287504.0,32.141,32.1682,32.1138,32.1501,287504.0
2019-11-04 11:00:00,35.48,35.52,35.42,35.44,367773.0,32.1501,32.1863,32.0957,32.1138,367773.0
2019-11-04 11:30:00,35.43,35.44,35.21,35.37,499777.0,32.1048,32.1138,31.9054,32.0504,499777.0
2019-11-04 12:00:00,35.37,35.46,35.37,35.44,242186.0,32.0504,32.132,32.0504,32.1138,242186.0
2019-11-04 12:30:00,35.44,35.5,35.43,35.5,210429.0,32.1138,32.1682,32.1048,32.1682,210429.0
2019-11-04 13:00:00,35.5,35.5,35.4,35.41,369759.0,32.1682,32.1682,32.0776,32.0867,369759.0
2019-11-04 13:30:00,35.41,35.44,35.34,35.4,251576.0,32.0867,32.1138,32.0232,32.0776,251576.0
2019-11-04 14:00:00,35.4,35.4,35.29,35.38,277303.0,32.0776,32.0776,31.9779,32.0595,277303.0
2019-11-04 14:30:00,35.38,35.41,35.3,35.36,347441.0,32.0595,32.0867,31.987,32.0414,347441.0
2019-11-04 15:00:00,35.36,35.39,35.34,35.34,243763.0,32.0414,32.0685,32.0232,32.0232,243763.0
2019-11-04 15:30:00,35.34,35.43,35.28,35.42,1209159.0,32.0232,32.1048,31.9689,32.0957,1209159.0
2019-11-05 09:30:00,35.5,35.76,35.45,35.63,313984.0,32.1682,32.4038,32.1229,32.286,313984.0
2019-11-05 10:00:00,35.64,35.7,35.58,35.66,355605.0,32.2951,32.3494,32.2407,32.3132,355605.0
2019-11-05 10:30:00,35.66,35.67,35.62,35.66,445701.0,32.3132,32.3223,32.2769,32.3132,445701.0
2019-11-05 11:00:00,35.66,35.71,35.6,35.62,486620.0,32.3132,32.3585,32.2588,32.2769,486620.0
2019-11-05 11:30:00,35.62,35.63,35.34,35.36,430888.0,32.2769,32.286,32.0232,32.0414,430888.0
2019-11-05 12:00:00,35.36,35.51,35.31,35.48,360187.0,32.0414,32.1773,31.996,32.1501,360187.0
2019-11-05 12:30:00,35.47,35.55,35.47,35.52,291785.0,32.141,32.2135,32.141,32.1863,291785.0
2019-11-05 13:00:00,35.52,35.54,35.51,35.52,238870.0,32.1863,32.2045,32.1773,32.1863,238870.0
2019-11-05 13:30:00,35.52,35.53,35.47,35.49,188451.0,32.1863,32.1954,32.141,32.1591,188451.0
2019-11-05 14:00:00,35.49,35.51,35.48,35.49,195795.0,32.1591,32.1773,32.1501,32.1591,195795.0
2019-11-05 14:30:00,35.49,35.53,35.44,35.45,252297.0,32.1591,32.1954,32.1138,32.1229,252297.0
2019-11-05 15:00:00,35.45,35.46,35.39,35.41,252671.0,32.1229,32.132,32.0685,32.0867,252671.0
2019-11-05 15:30:00,35.41,35.5,35.4,35.47,1335387.0,32.0867,32.1682,32.0776,32.141,1335387.0
2019-11-06 09:30:00,35.56,35.67,35.47,35.51,458307.0,32.2226,32.3223,32.141,32.1773,458307.0
2019-11-06 10:00:00,35.51,35.59,35.49,35.54,419214.0,32.1773,32.2498,32.1591,32.2045,419214.0
2019-11-06 10:30:00,35.54,35.67,35.53,35.64,1422722.0,32.2045,32.3223,32.1954,32.2951,1422722.0
2019-11-06 11:00:00,35.64,35.64,35.44,35.54,816951.0,32.2951,32.2951,32.1138,32.2045,816951.0
2019-11-06 11:30:00,35.54,35.62,35.46,35.49,431808.0,32.2045,32.2769,32.132,32.1591,431808.0
2019-11-06 12:00:00,35.5,35.53,35.45,35.45,217371.0,32.1682,32.1954,32.1229,32.1229,217371.0
2019-11-06 12:30:00,35.46,35.48,35.43,35.48,204845.0,32.132,32.1501,32.1048,32.1501,204845.0
2019-11-06 13:00:00,35.49,35.5,35.47,35.47,210402.0,32.1591,32.1682,32.141,32.141,210402.0
2019-11-06 13:30:00,35.48,35.48,35.43,35.45,180175.0,32.1501,32.1501,32.1048,32.1229,180175.0
2019-11-06 14:00:00,35.45,35.47,35.43,35.46,278207.0,32.1229,32.141,32.1048,32.132,278207.0
2019-11-06 14:30:00,35.45,35.47,35.43,35.47,199452.0,32.1229,32.141,32.1048,32.141,199452.0
2019-11-06 15:00:00,35.46,35.47,35.38,35.38,358959.0,32.132,32.141,32.0595,32.0595,358959.0
2019-11-06 15:30:00,35.38,35.57,35.27,35.51,2130080.0,32.0595,32.2316,31.9598,32.1773,2130080.0
2019-11-07 09:30:00,35.6,35.62,35.34,35.41,551495.0,32.2588,32.2769,32.0232,32.0867,551495.0
2019-11-07 10:00:00,35.41,35.43,35.18,35.19,537380.0,32.0867,32.1048,31.8782,31.8873,537380.0
2019-11-07 10:30:00,35.19,35.39,35.19,35.35,728574.0,31.8873,32.0685,31.8873,32.0323,728574.0
2019-11-07 11:00:00,35.35,35.43,35.33,35.41,309250.0,32.0323,32.1048,32.0142,32.0867,309250.0
2019-11-07 11:30:00,35.41,35.48,35.37,35.45,996447.0,32.0867,32.1501,32.0504,32.1229,996447.0
2019-11-07 12:00:00,35.45,35.45,35.34,35.37,497688.0,32.1229,32.1229,32.0232,32.0504,497688.0
2019-11-07 12:30:00,35.37,35.37,35.22,35.28,382453.0,32.0504,32.0504,31.9145,31.9689,382453.0
2019-11-07 13:00:00,35.28,35.28,35.13,35.14,391653.0,31.9689,31.9689,31.8329,31.842,391653.0
2019-11-07 13:30:00,35.14,35.15,35.04,35.09,497902.0,31.842,31.8511,31.7514,31.7967,497902.0
2019-11-07 14:00:00,35.09,35.23,35.07,35.18,648451.0,31.7967,31.9236,31.7786,31.8782,648451.0
2019-11-07 14:30:00,35.19,35.2,35.06,35.08,438269.0,31.8873,31.8964,31.7695,31.7876,438269.0
2019-11-07 15:00:00,35.08,35.16,34.98,34.99,802117.0,31.7876,31.8601,31.697,31.7061,802117.0
2019-11-07 15:30:00,35.0,35.0,34.77,34.9,2011240.0,31.7151,31.7151,31.5067,31.6245,2011240.0
2019-11-08 09:30:00,34.8,35.01,34.74,34.8,610013.0,31.5339,31.7242,31.4795,31.5339,610013.0
2019-11-08 10:00:00,34.81,34.93,34.68,34.8,817505.0,31.543,31.6517,31.4252,31.5339,817505.0
2019-11-08 10:30:00,34.79,35.01,34.78,34.98,476085.0,31.5248,31.7242,31.5158,31.697,476085.0
2019-11-08 11:00:00,34.99,35.02,34.96,35.0,267731.0,31.7061,31.7333,31.6789,31.7151,267731.0
2019-11-08 11:30:00,35.0,35.08,34.99,35.08,414659.0,31.7151,31.7876,31.7061,31.7876,414659.0
2019-11-08 12:00:00,35.08,35.2,35.05,35.2,408891.0,31.7876,31.8964,31.7604,31.8964,408891.0
2019-11-08 12:30:00,35.2,35.2,35.13,35.13,180239.0,31.8964,31.8964,31.8329,31.8329,180239.0
2019-11-08 13:00:00,35.13,35.24,35.13,35.23,417507.0,31.8329,31.9326,31.8329,31.9236,417507.0
2019-11-08 13:30:00,35.24,35.26,35.21,35.22,226188.0,31.9326,31.9507,31.9054,31.9145,226188.0
2019-11-08 14:00:00,35.22,35.23,35.16,35.2,266396.0,31.9145,31.9236,31.8601,31.8964,266396.0
2019-11-08 14:30:00,35.2,35.21,35.09,35.17,312901.0,31.8964,31.9054,31.7967,31.8692,312901.0
2019-11-08 15:00:00,35.17,35.19,35.09,35.12,475133.0,31.8692,31.8873,31.7967,31.8239,475133.0
2019-11-08 15:30:00,35.13,35.17,35.05,35.13,1157176.0,31.8329,31.8692,31.7604,31.8329,1157176.0
2019-11-11 09:30:00,35.01,35.18,34.93,35.12,449963.0,31.7242,31.8782,31.6517,31.8239,449963.0
2019-11-11 10:00:00,35.13,35.31,35.12,35.27,381746.0,31.8329,31.996,31.8239,31.9598,381746.0
2019-11-11 10:30:00,35.27,35.29,35.21,35.24,256170.0,31.9598,31.9779,31.9054,31.9326,256170.0
2019-11-11 11:00:00,35.24,35.26,35.15,35.2,206720.0,31.9326,31.9507,31.8511,31.8964,206720.0
2019-11-11 11:30:00,35.2,35.25,35.19,35.23,165504.0,31.8964,31.9417,31.8873,31.9236,165504.0
2019-11-11 12:00:00,35.23,35.23,35.17,35.2,355551.0,31.9236,31.9236,31.8692,31.8964,355551.0
2019-11-11 12:30:00,35.2,35.22,35.17,35.17,169084.0,31.8964,31.9145,31.8692,31.8692,169084.0
2019-11-11 13:00:00,35.18,35.23,35.18,35.23,184418.0,31.8782,31.9236,31.8782,31.9236,184418.0
2019-11-11 13:30:00,35.23,35.26,35.22,35.24,145746.0,31.9236,31.9507,31.9145,31.9326,145746.0
2019-11-11 14:00:00,35.24,35.26,35.2,35.2,142553.0,31.9326,31.9507,31.8964,31.8964,142553.0
2019-11-11 14:30:00,35.2,35.23,35.19,35.22,127811.0,31.8964,31.9236,31.8873,31.9145,127811.0
2019-11-11 15:00:00,35.22,35.24,35.19,35.22,183875.0,31.9145,31.9326,31.8873,31.9145,183875.0
2019-11-11 15:30:00,35.22,35.25,35.21,35.23,517331.0,31.9145,31.9417,31.9054,31.9236,517331.0
2019-11-12 09:30:00,35.29,35.37,35.13,35.15,608474.0,31.9779,32.0504,31.8329,31.8511,608474.0
2019-11-12 10:00:00,35.14,35.3,35.11,35.23,549197.0,31.842,31.987,31.8148,31.9236,549197.0
2019-11-12 10:30:00,35.23,35.27,35.21,35.22,262151.0,31.9236,31.9598,31.9054,31.9145,262151.0
2019-11-12 11:00:00,35.22,35.26,35.18,35.22,224125.0,31.9145,31.9507,31.8782,31.9145,224125.0
2019-11-12 11:30:00,35.22,35.24,35.15,35.19,207931.0,31.9145,31.9326,31.8511,31.8873,207931.0
2019-11-12 12:00:00,35.19,35.22,35.14,35.17,174821.0,31.8873,31.9145,31.842,31.8692,174821.0
2019-11-12 12:30:00,35.17,35.18,35.12,35.15,156977.0,31.8692,31.8782,31.8239,31.8511,156977.0
2019-11-12 13:00:00,35.16,35.19,35.14,35.14,219311.0,31.8601,31.8873,31.842,31.842,219311.0
2019-11-12 13:30:00,35.14,35.16,35.11,35.12,242313.0,31.842,31.8601,31.8148,31.8239,242313.0
2019-11-12 14:00:00,35.12,35.12,34.97,35.04,403335.0,31.8239,31.8239,31.688,31.7514,403335.0
2019-11-12 14:30:00,35.03,35.06,34.98,35.01,383155.0,31.7423,31.7695,31.697,31.7242,383155.0
2019-11-12 15:00:00,35.01,35.13,34.99,35.11,425186.0,31.7242,31.8329,31.7061,31.8148,425186.0
2019-11-12 15:30:00,35.1,35.15,34.99,35.07,1032661.0,31.8058,31.8511,31.7061,31.7786,1032661.0
2019-11-13 09:30:00,34.9,34.93,34.65,34.8,519257.0,31.6245,31.6517,31.398,31.5339,519257.0
2019-11-13 10:00:00,34.81,34.89,34.79,34.87,253249.0,31.543,31.6155,31.5248,31.5973,253249.0
2019-11-13 10:30:00,34.86,34.87,34.78,34.86,303168.0,31.5883,31.5973,31.5158,31.5883,303168.0
2019-11-13 11:00:00,34.86,34.92,34.81,34.88,164372.0,31.5883,31.6426,31.543,31.6064,164372.0
2019-11-13 11:30:00,34.87,34.93,34.87,34.88,133179.0,31.5973,31.6517,31.5973,31.6064,133179.0
2019-11-13 12:00:00,34.87,34.88,34.78,34.8,150117.0,31.5973,31.6064,31.5158,31.5339,150117.0
2019-11-13 12:30:00,34.8,34.85,34.79,34.81,131141.0,31.5339,31.5792,31.5248,31.543,131141.0
2019-11-13 13:00:00,34.81,34.82,34.75,34.77,309332.0,31.543,31.552,31.4886,31.5067,309332.0
2019-11-13 13:30:00,34.77,34.88,34.67,34.7,553727.0,31.5067,31.6064,31.4161,31.4433,553727.0
2019-11-13 14:00:00,34.71,34.73,34.63,34.63,202839.0,31.4524,31.4705,31.3799,31.3799,202839.0
2019-11-13 14:30:00,34.63,34.72,34.63,34.7,284513.0,31.3799,31.4614,31.3799,31.4433,284513.0
2019-11-13 15:00:00,34.7,34.75,34.67,34.68,400411.0,31.4433,31.4886,31.4161,31.4252,400411.0
2019-11-13 15:30:00,34.68,34.7,34.54,34.65,1144310.0,31.4252,31.4433,31.2983,31.398,1144310.0
2019-11-14 09:30:00,34.56,34.83,34.52,34.81,323868.0,31.3164,31.5611,31.2802,31.543,323868.0
2019-11-14 10:00:00,34.8,34.95,34.79,34.9,432019.0,31.5339,31.6698,31.5248,31.6245,432019.0
2019-11-14 10:30:00,34.9,34.9,34.78,34.79,304612.0,31.6245,31.6245,31.5158,31.5248,304612.0
2019-11-14 11:00:00,34.78,34.88,34.75,34.81,180053.0,31.5158,31.6064,31.4886,31.543,180053.0
2019-11-14 11:30:00,34.82,34.84,34.67,34.8,262649.0,31.552,31.5702,31.4161,31.5339,262649.0
2019-11-14 12:00:00,34.79,34.84,34.77,34.83,215784.0,31.5248,31.5702,31.5067,31.5611,215784.0
2019-11-14 12:30:00,34.84,34.9,34.83,34.89,132361.0,31.5702,31.6245,31.5611,31.6155,132361.0
2019-11-14 13:00:00,34.9,34.92,34.85,34.86,178703.0,31.6245,31.6426,31.5792,31.5883,178703.0
2019-11-14 13:30:00,34.87,34.91,34.8,34.89,247108.0,31.5973,31.6336,31.5339,31.6155,247108.0
2019-11-14 14:00:00,34.89,34.91,34.87,34.91,214215.0,31.6155,31.6336,31.5973,31.6336,214215.0
2019-11-14 14:30:00,34.91,34.91,34.87,34.91,226879.0,31.6336,31.6336,31.5973,31.6336,226879.0
2019-11-14 15:00:00,34.91,34.98,34.89,34.97,558392.0,31.6336,31.697,31.6155,31.688,558392.0
2019-11-14 15:30:00,34.98,35.1,34.94,34.95,1434281.0,31.697,31.8058,31.6608,31.6698,1434281.0
2019-11-15 09:30:00,35.36,35.58,35.2,35.36,829358.0,32.0414,32.2407,31.8964,32.0414,829358.0
2019-11-15 10:00:00,35.36,35.39,35.24,35.31,404574.0,32.0414,32.0685,31.9326,31.996,404574.0
2019-11-15 10:30:00,35.32,35.35,35.24,35.26,291599.0,32.0051,32.0323,31.9326,31.9507,291599.0
2019-11-15 11:00:00,35.26,35.34,35.2,35.26,186696.0,31.9507,32.0232,31.8964,31.9507,186696.0
2019-11-15 11:30:00,35.25,35.26,35.19,35.24,160242.0,31.9417,31.9507,31.8873,31.9326,160242.0
2019-11-15 12:00:00,35.24,35.43,35.23,35.43,331730.0,31.9326,32.1048,31.9236,32.1048,331730.0
2019-11-15 12:30:00,35.42,35.43,35.37,35.39,404628.0,32.0957,32.1048,32.0504,32.0685,404628.0
2019-11-15 13:00:00,35.39,35.4,35.29,35.3,111567.0,32.0685,32.0776,31.9779,31.987,111567.0
2019-11-15 13:30:00,35.3,35.34,35.3,35.3,143684.0,31.987,32.0232,31.987,31.987,143684.0
2019-11-15 14:00:00,35.3,35.32,35.27,35.27,155028.0,31.987,32.0051,31.9598,31.9598,155028.0
2019-11-15 14:30:00,35.27,35.3,35.22,35.28,225045.0,31.9598,31.987,31.9145,31.9689,225045.0
2019-11-15 15:00:00,35.28,35.3,35.21,35.23,310757.0,31.9689,31.987,31.9054,31.9236,310757.0
2019-11-15 15:30:00,35.23,35.28,35.18,35.27,1178204.0,31.9236,31.9689,31.8782,31.9598,1178204.0
2019-11-18 09:30:00,35.14,35.4,35.14,35.32,656942.0,31.842,32.0776,31.842,32.0051,656942.0
2019-11-18 10:00:00,35.32,35.4,35.21,35.23,305428.0,32.0051,32.0776,31.9054,31.9236,305428.0
2019-11-18 10:30:00,35.23,35.29,35.19,35.25,269340.0,31.9236,31.9779,31.8873,31.9417,269340.0
2019-11-18 11:00:00,35.25,35.31,35.24,35.29,213337.0,31.9417,31.996,31.9326,31.9779,213337.0
2019-11-18 11:30:00,35.29,35.32,35.27,35.3,237940.0,31.9779,32.0051,31.9598,31.987,237940.0
2019-11-18 12:00:00,35.3,35.31,35.27,35.27,341956.0,31.987,31.996,31.9598,31.9598,341956.0
2019-11-18 12:30:00,35.27,35.29,35.23,35.26,157171.0,31.9598,31.9779,31.9236,31.9507,157171.0
2019-11-18 13:00:00,35.26,35.3,35.25,35.29,240216.0,31.9507,31.987,31.9417,31.9779,240216.0
2019-11-18 13:30:00,35.3,35.35,35.27,35.27,289568.0,31.987,32.0323,31.9598,31.9598,289568.0
2019-11-18 14:00:00,35.28,35.28,35.21,35.22,205736.0,31.9689,31.9689,31.9054,31.9145,205736.0
2019-11-18 14:30:00,35.22,35.23,35.13,35.14,307970.0,31.9145,31.9236,31.8329,31.842,307970.0
2019-11-18 15:00:00,35.14,35.16,35.07,35.09,501478.0,31.842,31.8601,31.7786,31.7967,501478.0
2019-11-18 15:30:00,35.09,35.12,35.0,35.09,1237616.0,31.7967,31.8239,31.7151,31.7967,1237616.0
2019-11-19 09:30:00,35.21,35.41,35.13,35.16,383880.0,31.9054,32.0867,31.8329,31.8601,383880.0
2019-11-19 10:00:00,35.16,35.19,35.07,35.1,299483.0,31.8601,31.8873,31.7786,31.8058,299483.0
2019-11-19 10:30:00,35.11,35.11,34.98,35.0,521851.0,31.8148,31.8148,31.697,31.7151,521851.0
2019-11-19 11:00:00,35.0,35.09,34.99,35.08,218581.0,31.7151,31.7967,31.7061,31.7876,218581.0
2019-11-19 11:30:00,35.09,35.15,35.06,35.12,314179.0,31.7967,31.8511,31.7695,31.8239,314179.0
2019-11-19 12:00:00,35.12,35.12,35.05,35.09,322101.0,31.8239,31.8239,31.7604,31.7967,322101.0
2019-11-19 12:30:00,35.09,35.12,35.07,35.12,151276.0,31.7967,31.8239,31.7786,31.8239,151276.0
2019-11-19 13:00:00,35.12,35.17,35.11,35.14,206435.0,31.8239,31.8692,31.8148,31.842,206435.0
2019-11-19 13:30:00,35.14,35.17,35.13,35.16,156215.0,31.842,31.8692,31.8329,31.8601,156215.0
2019-11-19 14:00:00,35.16,35.2,35.15,35.15,183684.0,31.8601,31.8964,31.8511,31.8511,183684.0
2019-11-19 14:30:00,35.15,35.16,35.12,35.13,162238.0,31.8511,31.8601,31.8239,31.8329,162238.0
2019-11-19 15:00:00,35.13,35.14,35.07,35.11,222365.0,31.8329,31.842,31.7786,31.8148,222365.0
2019-11-19 15:30:00,35.1,35.14,35.03,35.06,803721.0,31.8058,31.842,31.7423,31.7695,803721.0
2019-11-20 09:30:00,35.02,35.16,35.0,35.12,550275.0,31.7333,31.8601,31.7151,31.8239,550275.0
2019-11-20 10:00:00,35.12,35.2,35.05,35.2,338910.0,31.8239,31.8964,31.7604,31.8964,338910.0
2019-11-20 10:30:00,35.2,35.25,35.11,35.12,360964.0,31.8964,31.9417,31.8148,31.8239,360964.0
2019-11-20 11:00:00,35.12,35.16,35.08,35.09,214163.0,31.8239,31.8601,31.7876,31.7967,214163.0
2019-11-20 11:30:00,35.09,35.14,35.04,35.13,232356.0,31.7967,31.842,31.7514,31.8329,232356.0
2019-11-20 12:00:00,35.13,35.15,35.11,35.13,157440.0,31.8329,31.8511,31.8148,31.8329,157440.0
2019-11-20 12:30:00,35.14,35.14,34.85,34.95,436076.0,31.842,31.842,31.5792,31.6698,436076.0
2019-11-20 13:00:00,34.94,34.96,34.74,34.81,288389.0,31.6608,31.6789,31.4795,31.543,288389.0
2019-11-20 13:30:00,34.82,34.87,34.78,34.84,236407.0,31.552,31.5973,31.5158,31.5702,236407.0
2019-11-20 14:00:00,34.84,34.9,34.81,34.89,190667.0,31.5702,31.6245,31.543,31.6155,190667.0
2019-11-20 14:30:00,34.89,34.92,34.83,34.85,216461.0,31.6155,31.6426,31.5611,31.5792,216461.0
2019-11-20 15:00:00,34.84,34.89,34.82,34.84,279441.0,31.5702,31.6155,31.552,31.5702,279441.0
2019-11-20 15:30:00,34.84,34.95,34.82,34.95,1582162.0,31.5702,31.6698,31.552,31.6698,1582162.0
2019-11-21 09:30:00,34.92,35.14,34.85,35.08,745155.0,31.6426,31.842,31.5792,31.7876,745155.0
2019-11-21 10:00:00,35.08,35.13,34.96,35.02,393175.0,31.7876,31.8329,31.6789,31.7333,393175.0
2019-11-21 10:30:00,35.02,35.09,34.98,35.08,262364.0,31.7333,31.7967,31.697,31.7876,262364.0
2019-11-21 11:00:00,35.09,35.15,35.03,35.05,319539.0,31.7967,31.8511,31.7423,31.7604,319539.0
2019-11-21 11:30:00,35.05,35.06,34.96,34.97,170697.0,31.7604,31.7695,31.6789,31.688,170697.0
2019-11-21 12:00:00,34.98,35.06,34.94,35.06,171792.0,31.697,31.7695,31.6608,31.7695,171792.0
2019-11-21 12:30:00,35.05,35.09,35.04,35.09,100033.0,31.7604,31.7967,31.7514,31.7967,100033.0
2019-11-21 13:00:00,35.09,35.13,35.05,35.08,202294.0,31.7967,31.8329,31.7604,31.7876,202294.0
2019-11-21 13:30:00,35.08,35.09,35.04,35.05,113596.0,31.7876,31.7967,31.7514,31.7604,113596.0
2019-11-21 14:00:00,35.05,35.08,34.99,35.05,157736.0,31.7604,31.7876,31.7061,31.7604,157736.0
2019-11-21 14:30:00,35.05,35.07,35.01,35.02,182349.0,31.7604,31.7786,31.7242,31.7333,182349.0
2019-11-21 15:00:00,35.02,35.03,34.98,35.0,371031.0,31.7333,31.7423,31.697,31.7151,371031.0
2019-11-21 15:30:00,35.01,35.01,34.85,34.93,975319.0,31.7242,31.7242,31.5792,31.6517,975319.0
2019-11-22 09:30:00,34.96,35.05,34.77,34.95,293592.0,31.6789,31.7604,31.5067,31.6698,293592.0
2019-11-22 10:00:00,34.95,35.07,34.95,34.99,557055.0,31.6698,31.7786,31.6698,31.7061,557055.0
2019-11-22 10:30:00,34.99,35.04,34.91,35.0,212690.0,31.7061,31.7514,31.6336,31.7151,212690.0
2019-11-22 11:00:00,35.0,35.13,34.99,35.12,265888.0,31.7151,31.8329,31.7061,31.8239,265888.0
2019-11-22 11:30:00,35.12,35.18,35.09,35.15,153827.0,31.8239,31.8782,31.7967,31.8511,153827.0
2019-11-22 12:00:00,35.15,35.23,35.14,35.22,144672.0,31.8511,31.9236,31.842,31.9145,144672.0
2019-11-22 12:30:00,35.22,35.22,35.18,35.19,110010.0,31.9145,31.9145,31.8782,31.8873,110010.0
2019-11-22 13:00:00,35.19,35.2,35.16,35.16,129852.0,31.8873,31.8964,31.8601,31.8601,129852.0
2019-11-22 13:30:00,35.16,35.18,35.14,35.18,115057.0,31.8601,31.8782,31.842,31.8782,115057.0
2019-11-22 14:00:00,35.17,35.17,35.09,35.11,447473.0,31.8692,31.8692,31.7967,31.8148,447473.0
2019-11-22 14:30:00,35.12,35.13,35.09,35.12,957542.0,31.8239,31.8329,31.7967,31.8239,957542.0
2019-11-22 15:00:00,35.12,35.18,35.1,35.17,654522.0,31.8239,31.8782,31.8058,31.8692,654522.0
2019-11-22 15:30:00,35.16,35.18,35.09,35.12,903958.0,31.8601,31.8782,31.7967,31.8239,903958.0
2019-11-25 09:30:00,36.49,36.53,35.62,35.62,2783900.0,33.0653,33.1015,32.2769,32.2769,2783900.0
2019-11-25 10:00:00,35.62,35.71,35.45,35.53,1314262.0,32.2769,32.3585,32.1229,32.1954,1314262.0
2019-11-25 10:30:00,35.53,35.65,35.46,35.47,835825.0,32.1954,32.3041,32.132,32.141,835825.0
2019-11-25 11:00:00,35.47,35.62,35.34,35.62,981206.0,32.141,32.2769,32.0232,32.2769,981206.0
2019-11-25 11:30:00,35.62,35.65,35.55,35.59,402670.0,32.2769,32.3041,32.2135,32.2498,402670.0
2019-11-25 12:00:00,35.59,35.61,35.5,35.52,305436.0,32.2498,32.2679,32.1682,32.1863,305436.0
2019-11-25 12:30:00,35.52,35.71,35.51,35.69,376576.0,32.1863,32.3585,32.1773,32.3404,376576.0
2019-11-25 13:00:00,35.69,35.8,35.63,35.79,634379.0,32.3404,32.4401,32.286,32.431,634379.0
2019-11-25 13:30:00,35.79,35.94,35.78,35.91,449523.0,32.431,32.5669,32.4219,32.5397,449523.0
2019-11-25 14:00:00,35.91,35.93,35.79,35.81,407110.0,32.5397,32.5579,32.431,32.4491,407110.0
2019-11-25 14:30:00,35.81,35.84,35.74,35.77,363450.0,32.4491,32.4763,32.3857,32.4129,363450.0
2019-11-25 15:00:00,35.77,35.87,35.76,35.86,559689.0,32.4129,32.5035,32.4038,32.4944,559689.0
2019-11-25 15:30:00,35.85,35.91,35.76,35.86,1562424.0,32.4854,32.5397,32.4038,32.4944,1562424.0
2019-11-26 09:30:00,35.8,35.85,35.42,35.46,635350.0,32.4401,32.4854,32.0957,32.132,635350.0
2019-11-26 10:00:00,35.47,35.57,35.46,35.51,435362.0,32.141,32.2316,32.132,32.1773,435362.0
2019-11-26 10:30:00,35.51,35.7,35.5,35.68,630292.0,32.1773,32.3494,32.1682,32.3313,630292.0
2019-11-26 11:00:00,35.68,35.71,35.66,35.68,384236.0,32.3313,32.3585,32.3132,32.3313,384236.0
2019-11-26 11:30:00,35.68,35.79,35.67,35.77,337158.0,32.3313,32.431,32.3223,32.4129,337158.0
2019-11-26 12:00:00,35.77,35.88,35.76,35.88,261271.0,32.4129,32.5125,32.4038,32.5125,261271.0
2019-11-26 12:30:00,35.88,35.9,35.86,35.86,202415.0,32.5125,32.5307,32.4944,32.4944,202415.0
2019-11-26 13:00:00,35.86,35.87,35.79,35.8,224308.0,32.4944,32.5035,32.431,32.4401,224308.0
2019-11-26 13:30:00,35.8,35.81,35.72,35.75,296862.0,32.4401,32.4491,32.3676,32.3947,296862.0
2019-11-26 14:00:00,35.75,35.76,35.74,35.75,160389.0,32.3947,32.4038,32.3857,32.3947,160389.0
2019-11-26 14:30:00,35.74,35.79,35.72,35.76,409517.0,32.3857,32.431,32.3676,32.4038,409517.0
2019-11-26 15:00:00,35.76,35.76,35.67,35.72,405790.0,32.4038,32.4038,32.3223,32.3676,405790.0
2019-11-26 15:30:00,35.72,35.8,35.71,35.74,931284.0,32.3676,32.4401,32.3585,32.3857,931284.0
2019-11-27 09:30:00,35.79,35.95,35.69,35.87,624478.0,32.431,32.576,32.3404,32.5035,624478.0
2019-11-27 10:00:00,35.88,36.02,35.87,35.9,456643.0,32.5125,32.6394,32.5035,32.5307,456643.0
2019-11-27 10:30:00,35.9,35.91,35.86,35.89,257886.0,32.5307,32.5397,32.4944,32.5216,257886.0
2019-11-27 11:00:00,35.89,35.91,35.82,35.86,165350.0,32.5216,32.5397,32.4582,32.4944,165350.0
2019-11-27 11:30:00,35.86,35.9,35.85,35.87,171840.0,32.4944,32.5307,32.4854,32.5035,171840.0
2019-11-27 12:00:00,35.88,35.89,35.83,35.87,161762.0,32.5125,32.5216,32.4672,32.5035,161762.0
2019-11-27 12:30:00,35.87,35.87,35.82,35.84,156655.0,32.5035,32.5035,32.4582,32.4763,156655.0
2019-11-27 13:00:00,35.84,35.89,35.83,35.89,175115.0,32.4763,32.5216,32.4672,32.5216,175115.0
2019-11-27 13:30:00,35.88,35.91,35.85,35.88,207620.0,32.5125,32.5397,32.4854,32.5125,207620.0
2019-11-27 14:00:00,35.88,35.9,35.86,35.89,133150.0,32.5125,32.5307,32.4944,32.5216,133150.0
2019-11-27 14:30:00,35.89,35.92,35.88,35.89,169377.0,32.5216,32.5488,32.5125,32.5216,169377.0
2019-11-27 15:00:00,35.88,35.89,35.85,35.88,194515.0,32.5125,32.5216,32.4854,32.5125,194515.0
2019-11-27 15:30:00,35.87,35.91,35.84,35.85,868384.0,32.5035,32.5397,32.4763,32.4854,868384.0
2019-11-29 09:30:00,35.69,35.83,35.62,35.8,380824.0,32.4678,32.5952,32.4042,32.5679,380824.0
2019-11-29 10:00:00,35.8,35.85,35.76,35.85,236017.0,32.5679,32.6134,32.5315,32.6134,236017.0
2019-11-29 10:30:00,35.84,35.86,35.76,35.77,175240.0,32.6043,32.6225,32.5315,32.5406,175240.0
2019-11-29 11:00:00,35.76,35.77,35.67,35.69,272761.0,32.5315,32.5406,32.4497,32.4678,272761.0
2019-11-29 11:30:00,35.69,35.71,35.64,35.7,262976.0,32.4678,32.486,32.4224,32.4769,262976.0
2019-11-29 12:00:00,35.69,35.71,35.57,35.64,294497.0,32.4678,32.486,32.3587,32.4224,294497.0
2019-11-29 12:30:00,35.64,35.68,35.45,35.52,659314.0,32.4224,32.4587,32.2495,32.3132,659314.0
2019-12-02 09:30:00,35.45,35.62,35.42,35.43,423428.0,32.2495,32.4042,32.2222,32.2313,423428.0
2019-12-02 10:00:00,35.42,35.42,35.05,35.11,629464.0,32.2222,32.2222,31.8856,31.9402,629464.0
2019-12-02 10:30:00,35.1,35.17,35.0,35.06,463290.0,31.9311,31.9948,31.8401,31.8947,463290.0
2019-12-02 11:00:00,35.06,35.15,35.05,35.12,365513.0,31.8947,31.9766,31.8856,31.9493,365513.0
2019-12-02 11:30:00,35.12,35.14,35.04,35.09,406048.0,31.9493,31.9675,31.8765,31.922,406048.0
2019-12-02 12:00:00,35.09,35.13,35.05,35.08,320748.0,31.922,31.9584,31.8856,31.9129,320748.0
2019-12-02 12:30:00,35.09,35.1,35.02,35.06,251533.0,31.922,31.9311,31.8583,31.8947,251533.0
2019-12-02 13:00:00,35.05,35.08,35.01,35.02,232237.0,31.8856,31.9129,31.8492,31.8583,232237.0
2019-12-02 13:30:00,35.01,35.02,34.95,34.97,421157.0,31.8492,31.8583,31.7947,31.8128,421157.0
2019-12-02 14:00:00,34.98,35.01,34.96,34.97,346330.0,31.8219,31.8492,31.8038,31.8128,346330.0
2019-12-02 14:30:00,34.96,34.98,34.92,34.94,297235.0,31.8038,31.8219,31.7674,31.7856,297235.0
2019-12-02 15:00:00,34.94,34.94,34.84,34.88,536135.0,31.7856,31.7856,31.6946,31.731,536135.0
2019-12-02 15:30:00,34.88,34.92,34.81,34.9,1548354.0,31.731,31.7674,31.6673,31.7492,1548354.0
2019-12-03 09:30:00,34.6,34.91,34.46,34.58,928800.0,31.4763,31.7583,31.3489,31.4581,928800.0
2019-12-03 10:00:00,34.57,34.67,34.54,34.56,427399.0,31.449,31.5399,31.4217,31.4399,427399.0
2019-12-03 10:30:00,34.57,34.64,34.48,34.57,455011.0,31.449,31.5126,31.3671,31.449,455011.0
2019-12-03 11:00:00,34.55,34.61,34.53,34.56,257488.0,31.4308,31.4854,31.4126,31.4399,257488.0
2019-12-03 11:30:00,34.56,34.62,34.54,34.57,212090.0,31.4399,31.4944,31.4217,31.449,212090.0
2019-12-03 12:00:00,34.57,34.64,34.55,34.62,156392.0,31.449,31.5126,31.4308,31.4944,156392.0
2019-12-03 12:30:00,34.62,34.72,34.58,34.72,293008.0,31.4944,31.5854,31.4581,31.5854,293008.0
2019-12-03 13:00:00,34.72,34.75,34.7,34.74,186940.0,31.5854,31.6127,31.5672,31.6036,186940.0
2019-12-03 13:30:00,34.75,34.75,34.68,34.69,190130.0,31.6127,31.6127,31.549,31.5581,190130.0
2019-12-03 14:00:00,34.69,34.71,34.64,34.68,164253.0,31.5581,31.5763,31.5126,31.549,164253.0
2019-12-03 14:30:00,34.68,34.74,34.65,34.72,304963.0,31.549,31.6036,31.5217,31.5854,304963.0
2019-12-03 15:00:00,34.73,34.8,34.69,34.79,247729.0,31.5945,31.6582,31.5581,31.6491,247729.0
2019-12-03 15:30:00,34.79,34.8,34.7,34.76,976743.0,31.6491,31.6582,31.5672,31.6218,976743.0
2019-12-04 09:30:00,34.81,35.23,34.81,35.11,498552.0,31.6673,32.0494,31.6673,31.9402,498552.0
2019-12-04 10:00:00,35.1,35.24,35.05,35.08,429147.0,31.9311,32.0585,31.8856,31.9129,429147.0
2019-12-04 10:30:00,35.08,35.11,34.93,34.99,322068.0,31.9129,31.9402,31.7765,31.831,322068.0
2019-12-04 11:00:00,34.98,35.02,34.94,35.02,230829.0,31.8219,31.8583,31.7856,31.8583,230829.0
2019-12-04 11:30:00,35.02,35.05,35.0,35.0,136712.0,31.8583,31.8856,31.8401,31.8401,136712.0
2019-12-04 12:00:00,35.0,35.06,34.98,35.03,198991.0,31.8401,31.8947,31.8219,31.8674,198991.0
2019-12-04 12:30:00,35.04,35.04,34.94,35.0,264766.0,31.8765,31.8765,31.7856,31.8401,264766.0
2019-12-04 13:00:00,35.01,35.15,34.99,35.11,397644.0,31.8492,31.9766,31.831,31.9402,397644.0
2019-12-04 13:30:00,35.11,35.12,35.06,35.06,177937.0,31.9402,31.9493,31.8947,31.8947,177937.0
2019-12-04 14:00:00,35.06,35.12,35.04,35.05,210581.0,31.8947,31.9493,31.8765,31.8856,210581.0
2019-12-04 14:30:00,35.05,35.08,35.02,35.08,283976.0,31.8856,31.9129,31.8583,31.9129,283976.0
2019-12-04 15:00:00,35.07,35.08,35.0,35.03,279756.0,31.9038,31.9129,31.8401,31.8674,279756.0
2019-12-04 15:30:00,35.03,35.05,34.91,34.99,1149583.0,31.8674,31.8856,31.7583,31.831,1149583.0
2019-12-05 09:30:00,35.0,35.08,34.83,34.9,346779.0,31.8401,31.9129,31.6855,31.7492,346779.0
2019-12-05 10:00:00,34.89,35.08,34.86,35.08,305169.0,31.7401,31.9129,31.7128,31.9129,305169.0
2019-12-05 10:30:00,35.08,35.09,34.99,35.03,209148.0,31.9129,31.922,31.831,31.8674,209148.0
2019-12-05 11:00:00,35.04,35.04,34.97,35.01,196183.0,31.8765,31.8765,31.8128,31.8492,196183.0
2019-12-05 11:30:00,35.01,35.03,34.95,34.97,160318.0,31.8492,31.8674,31.7947,31.8128,160318.0
2019-12-05 12:00:00,34.97,34.97,34.92,34.94,129370.0,31.8128,31.8128,31.7674,31.7856,129370.0
2019-12-05 12:30:00,34.93,35.0,34.92,34.96,228009.0,31.7765,31.8401,31.7674,31.8038,228009.0
2019-12-05 13:00:00,34.96,35.03,34.95,34.97,153109.0,31.8038,31.8674,31.7947,31.8128,153109.0
2019-12-05 13:30:00,34.98,35.0,34.96,34.98,175249.0,31.8219,31.8401,31.8038,31.8219,175249.0
2019-12-05 14:00:00,34.98,34.99,34.93,34.97,286574.0,31.8219,31.831,31.7765,31.8128,286574.0
2019-12-05 14:30:00,34.98,34.98,34.86,34.93,381765.0,31.8219,31.8219,31.7128,31.7765,381765.0
2019-12-05 15:00:00,34.94,34.98,34.91,34.92,287393.0,31.7856,31.8219,31.7583,31.7674,287393.0
2019-12-05 15:30:00,34.92,34.96,34.77,34.79,982137.0,31.7674,31.8038,31.6309,31.6491,982137.0
2019-12-06 09:30:00,35.1,35.22,34.89,35.16,429018.0,31.9311,32.0403,31.7401,31.9857,429018.0
2019-12-06 10:00:00,35.16,35.2,35.11,35.17,368974.0,31.9857,32.0221,31.9402,31.9948,368974.0
2019-12-06 10:30:00,35.18,35.19,35.09,35.11,248480.0,32.0039,32.013,31.922,31.9402,248480.0
2019-12-06 11:00:00,35.11,35.11,35.02,35.11,254627.0,31.9402,31.9402,31.8583,31.9402,254627.0
2019-12-06 11:30:00,35.11,35.11,34.99,35.05,282368.0,31.9402,31.9402,31.831,31.8856,282368.0
2019-12-06 12:00:00,35.05,35.07,35.01,35.05,159147.0,31.8856,31.9038,31.8492,31.8856,159147.0
2019-12-06 12:30:00,35.05,35.05,34.95,34.97,209222.0,31.8856,31.8856,31.7947,31.8128,209222.0
2019-12-06 13:00:00,34.96,35.02,34.95,34.99,177409.0,31.8038,31.8583,31.7947,31.831,177409.0
2019-12-06 13:30:00,34.99,35.02,34.94,34.95,235320.0,31.831,31.8583,31.7856,31.7947,235320.0
2019-12-06 14:00:00,34.95,34.95,34.89,34.93,267302.0,31.7947,31.7947,31.7401,31.7765,267302.0
2019-12-06 14:30:00,34.93,35.0,34.91,34.97,229067.0,31.7765,31.8401,31.7583,31.8128,229067.0
2019-12-06 15:00:00,34.97,35.0,34.93,34.93,366397.0,31.8128,31.8401,31.7765,31.7765,366397.0
2019-12-06 15:30:00,34.94,34.97,34.83,34.87,1632624.0,31.7856,31.8128,31.6855,31.7219,1632624.0
2019-12-09 09:30:00,34.85,34.92,34.73,34.76,515352.0,31.7037,31.7674,31.5945,31.6218,515352.0
2019-12-09 10:00:00,34.76,34.83,34.75,34.8,374707.0,31.6218,31.6855,31.6127,31.6582,374707.0
2019-12-09 10:30:00,34.79,34.84,34.77,34.83,342754.0,31.6491,31.6946,31.6309,31.6855,342754.0
2019-12-09 11:00:00,34.83,34.84,34.78,34.82,260533.0,31.6855,31.6946,31.64,31.6764,260533.0
2019-12-09 11:30:00,34.82,34.83,34.79,34.81,228947.0,31.6764,31.6855,31.6491,31.6673,228947.0
2019-12-09 12:00:00,34.8,34.92,34.8,34.88,584977.0,31.6582,31.7674,31.6582,31.731,584977.0
2019-12-09 12:30:00,34.88,34.88,34.82,34.84,181507.0,31.731,31.731,31.6764,31.6946,181507.0
2019-12-09 13:00:00,34.83,34.84,34.76,34.78,274162.0,31.6855,31.6946,31.6218,31.64,274162.0
2019-12-09 13:30:00,34.79,34.79,34.75,34.75,178831.0,31.6491,31.6491,31.6127,31.6127,178831.0
2019-12-09 14:00:00,34.76,34.76,34.66,34.67,338416.0,31.6218,31.6218,31.5308,31.5399,338416.0
2019-12-09 14:30:00,34.68,34.72,34.67,34.69,236586.0,31.549,31.5854,31.5399,31.5581,236586.0
2019-12-09 15:00:00,34.69,34.74,34.66,34.7,453708.0,31.5581,31.6036,31.5308,31.5672,453708.0
2019-12-09 15:30:00,34.7,34.71,34.56,34.57,1240079.0,31.5672,31.5763,31.4399,31.449,1240079.0
2019-12-10 09:30:00,34.67,34.92,34.66,34.87,617627.0,31.5399,31.7674,31.5308,31.7219,617627.0
2019-12-10 10:00:00,34.87,35.0,34.82,34.96,527735.0,31.7219,31.8401,31.6764,31.8038,527735.0
2019-12-10 10:30:00,34.96,34.96,34.87,34.91,248122.0,31.8038,31.8038,31.7219,31.7583,248122.0
2019-12-10 11:00:00,34.91,34.93,34.82,34.9,202608.0,31.7583,31.7765,31.6764,31.7492,202608.0
2019-12-10 11:30:00,34.91,34.91,34.83,34.84,166735.0,31.7583,31.7583,31.6855,31.6946,166735.0
2019-12-10 12:00:00,34.84,34.86,34.81,34.84,209028.0,31.6946,31.7128,31.6673,31.6946,209028.0
2019-12-10 12:30:00,34.84,34.84,34.78,34.84,283489.0,31.6946,31.6946,31.64,31.6946,283489.0
2019-12-10 13:00:00,34.84,34.86,34.83,34.84,154786.0,31.6946,31.7128,31.6855,31.6946,154786.0
2019-12-10 13:30:00,34.84,34.84,34.78,34.8,156776.0,31.6946,31.6946,31.64,31.6582,156776.0
2019-12-10 14:00:00,34.8,34.88,34.79,34.82,163270.0,31.6582,31.731,31.6491,31.6764,163270.0
2019-12-10 14:30:00,34.83,34.86,34.79,34.82,237964.0,31.6855,31.7128,31.6491,31.6764,237964.0
2019-12-10 15:00:00,34.83,34.84,34.77,34.8,250336.0,31.6855,31.6946,31.6309,31.6582,250336.0
2019-12-10 15:30:00,34.79,34.79,34.7,34.72,575716.0,31.6491,31.6491,31.5672,31.5854,575716.0
2019-12-11 09:30:00,34.7,34.9,34.68,34.9,564688.0,31.5672,31.7492,31.549,31.7492,564688.0
2019-12-11 10:00:00,34.9,34.93,34.82,34.88,379205.0,31.7492,31.7765,31.6764,31.731,379205.0
2019-12-11 10:30:00,34.88,34.95,34.86,34.87,283199.0,31.731,31.7947,31.7128,31.7219,283199.0
2019-12-11 11:00:00,34.87,34.92,34.86,34.87,138183.0,31.7219,31.7674,31.7128,31.7219,138183.0
2019-12-11 11:30:00,34.86,34.9,34.85,34.85,133604.0,31.7128,31.7492,31.7037,31.7037,133604.0
2019-12-11 12:00:00,34.85,34.89,34.85,34.86,128117.0,31.7037,31.7401,31.7037,31.7128,128117.0
2019-12-11 12:30:00,34.85,34.87,34.84,34.87,103015.0,31.7037,31.7219,31.6946,31.7219,103015.0
2019-12-11 13:00:00,34.87,34.91,34.84,34.91,161374.0,31.7219,31.7583,31.6946,31.7583,161374.0
2019-12-11 13:30:00,34.91,34.95,34.88,34.94,168872.0,31.7583,31.7947,31.731,31.7856,168872.0
2019-12-11 14:00:00,34.93,34.99,34.91,34.97,282975.0,31.7765,31.831,31.7583,31.8128,282975.0
2019-12-11 14:30:00,34.96,34.97,34.92,34.96,225246.0,31.8038,31.8128,31.7674,31.8038,225246.0
2019-12-11 15:00:00,34.96,34.97,34.9,34.94,250369.0,31.8038,31.8128,31.7492,31.7856,250369.0
2019-12-11 15:30:00,34.94,34.96,34.87,34.91,1149050.0,31.7856,31.8038,31.7219,31.7583,1149050.0
2019-12-12 09:30:00,34.86,35.28,34.86,35.27,452259.0,31.7128,32.0949,31.7128,32.0858,452259.0
2019-12-12 10:00:00,35.27,35.41,35.25,35.41,395591.0,32.0858,32.2131,32.0676,32.2131,395591.0
2019-12-12 10:30:00,35.41,35.41,35.21,35.24,224901.0,32.2131,32.2131,32.0312,32.0585,224901.0
2019-12-12 11:00:00,35.25,35.25,35.14,35.15,160612.0,32.0676,32.0676,31.9675,31.9766,160612.0
2019-12-12 11:30:00,35.15,35.17,35.09,35.12,280623.0,31.9766,31.9948,31.922,31.9493,280623.0
2019-12-12 12:00:00,35.13,35.15,35.06,35.09,175060.0,31.9584,31.9766,31.8947,31.922,175060.0
2019-12-12 12:30:00,35.09,35.15,35.08,35.12,145354.0,31.922,31.9766,31.9129,31.9493,145354.0
2019-12-12 13:00:00,35.12,35.23,35.11,35.22,207294.0,31.9493,32.0494,31.9402,32.0403,207294.0
2019-12-12 13:30:00,35.22,35.24,35.18,35.21,171598.0,32.0403,32.0585,32.0039,32.0312,171598.0
2019-12-12 14:00:00,35.22,35.24,35.17,35.2,197732.0,32.0403,32.0585,31.9948,32.0221,197732.0
2019-12-12 14:30:00,35.2,35.37,35.19,35.34,396924.0,32.0221,32.1767,32.013,32.1494,396924.0
2019-12-12 15:00:00,35.35,35.38,35.31,35.38,201397.0,32.1585,32.1858,32.1222,32.1858,201397.0
2019-12-12 15:30:00,35.37,35.46,35.28,35.3,1214222.0,32.1767,32.2586,32.0949,32.1131,1214222.0
2019-12-13 09:30:00,35.36,35.49,35.25,35.38,708059.0,32.1676,32.2859,32.0676,32.1858,708059.0
2019-12-13 10:00:00,35.38,35.77,35.35,35.63,765695.0,32.1858,32.5406,32.1585,32.4133,765695.0
2019-12-13 10:30:00,35.63,35.67,35.45,35.47,469895.0,32.4133,32.4497,32.2495,32.2677,469895.0
2019-12-13 11:00:00,35.47,35.5,35.32,35.39,294507.0,32.2677,32.295,32.1313,32.1949,294507.0
2019-12-13 11:30:00,35.39,35.47,35.35,35.46,305758.0,32.1949,32.2677,32.1585,32.2586,305758.0
2019-12-13 12:00:00,35.45,35.5,35.45,35.47,195766.0,32.2495,32.295,32.2495,32.2677,195766.0
2019-12-13 12:30:00,35.46,35.51,35.46,35.51,138742.0,32.2586,32.3041,32.2586,32.3041,138742.0
2019-12-13 13:00:00,35.51,35.56,35.5,35.54,144054.0,32.3041,32.3496,32.295,32.3314,144054.0
2019-12-13 13:30:00,35.55,35.56,35.51,35.55,227532.0,32.3405,32.3496,32.3041,32.3405,227532.0
2019-12-13 14:00:00,35.55,35.58,35.5,35.54,292216.0,32.3405,32.3678,32.295,32.3314,292216.0
2019-12-13 14:30:00,35.54,35.58,35.48,35.55,344150.0,32.3314,32.3678,32.2768,32.3405,344150.0
2019-12-13 15:00:00,35.54,35.57,35.49,35.51,254901.0,32.3314,32.3587,32.2859,32.3041,254901.0
2019-12-13 15:30:00,35.51,35.57,35.45,35.49,1035608.0,32.3041,32.3587,32.2495,32.2859,1035608.0
2019-12-16 09:30:00,35.57,35.77,35.54,35.55,523809.0,32.3587,32.5406,32.3314,32.3405,523809.0
2019-12-16 10:00:00,35.56,35.65,35.51,35.59,321010.0,32.3496,32.4315,32.3041,32.3769,321010.0
2019-12-16 10:30:00,35.59,35.62,35.57,35.6,215587.0,32.3769,32.4042,32.3587,32.386,215587.0
2019-12-16 11:00:00,35.6,35.64,35.58,35.6,267393.0,32.386,32.4224,32.3678,32.386,267393.0
2019-12-16 11:30:00,35.6,35.63,35.59,35.61,183029.0,32.386,32.4133,32.3769,32.3951,183029.0
2019-12-16 12:00:00,35.61,35.64,35.59,35.62,259919.0,32.3951,32.4224,32.3769,32.4042,259919.0
2019-12-16 12:30:00,35.62,35.63,35.58,35.59,196794.0,32.4042,32.4133,32.3678,32.3769,196794.0
2019-12-16 13:00:00,35.58,35.6,35.54,35.57,235065.0,32.3678,32.386,32.3314,32.3587,235065.0
2019-12-16 13:30:00,35.56,35.57,35.52,35.54,206992.0,32.3496,32.3587,32.3132,32.3314,206992.0
2019-12-16 14:00:00,35.55,35.55,35.52,35.54,180425.0,32.3405,32.3405,32.3132,32.3314,180425.0
2019-12-16 14:30:00,35.54,35.54,35.43,35.44,264673.0,32.3314,32.3314,32.2313,32.2404,264673.0
2019-12-16 15:00:00,35.45,35.51,35.44,35.48,393907.0,32.2495,32.3041,32.2404,32.2768,393907.0
2019-12-16 15:30:00,35.48,35.49,35.39,35.4,1070766.0,32.2768,32.2859,32.1949,32.204,1070766.0
2019-12-17 09:30:00,35.44,35.6,35.33,35.38,581265.0,32.2404,32.386,32.1403,32.1858,581265.0
2019-12-17 10:00:00,35.38,35.41,35.33,35.38,366911.0,32.1858,32.2131,32.1403,32.1858,366911.0
2019-12-17 10:30:00,35.38,35.39,35.29,35.3,245741.0,32.1858,32.1949,32.104,32.1131,245741.0
2019-12-17 11:00:00,35.3,35.36,35.27,35.34,233863.0,32.1131,32.1676,32.0858,32.1494,233863.0
2019-12-17 11:30:00,35.34,35.35,35.29,35.32,257412.0,32.1494,32.1585,32.104,32.1313,257412.0
2019-12-17 12:00:00,35.32,35.58,35.31,35.5,1279317.0,32.1313,32.3678,32.1222,32.295,1279317.0
2019-12-17 12:30:00,35.5,35.59,35.48,35.59,756137.0,32.295,32.3769,32.2768,32.3769,756137.0
2019-12-17 13:00:00,35.59,35.64,35.56,35.59,453747.0,32.3769,32.4224,32.3496,32.3769,453747.0
2019-12-17 13:30:00,35.6,35.65,35.59,35.62,382984.0,32.386,32.4315,32.3769,32.4042,382984.0
2019-12-17 14:00:00,35.62,35.67,35.57,35.66,713507.0,32.4042,32.4497,32.3587,32.4406,713507.0
2019-12-17 14:30:00,35.66,35.71,35.63,35.71,747250.0,32.4406,32.486,32.4133,32.486,747250.0
2019-12-17 15:00:00,35.7,35.75,35.66,35.75,1125042.0,32.4769,32.5224,32.4406,32.5224,1125042.0
2019-12-17 15:30:00,35.74,35.95,35.74,35.9,2127085.0,32.5133,32.7044,32.5133,32.6589,2127085.0
2019-12-18 09:30:00,35.84,35.89,35.33,35.66,1584589.0,32.6043,32.6498,32.1403,32.4406,1584589.0
2019-12-18 10:00:00,35.66,35.87,35.61,35.86,1013425.0,32.4406,32.6316,32.3951,32.6225,1013425.0
2019-12-18 10:30:00,35.86,35.9,35.78,35.82,522135.0,32.6225,32.6589,32.5497,32.5861,522135.0
2019-12-18 11:00:00,35.82,35.85,35.77,35.78,319922.0,32.5861,32.6134,32.5406,32.5497,319922.0
2019-12-18 11:30:00,35.78,35.87,35.78,35.87,338581.0,32.5497,32.6316,32.5497,32.6316,338581.0
2019-12-18 12:00:00,35.87,35.92,35.86,35.89,207971.0,32.6316,32.6771,32.6225,32.6498,207971.0
2019-12-18 12:30:00,35.89,35.9,35.87,35.88,109528.0,32.6498,32.6589,32.6316,32.6407,109528.0
2019-12-18 13:00:00,35.89,35.89,35.81,35.82,272179.0,32.6498,32.6498,32.577,32.5861,272179.0
2019-12-18 13:30:00,35.82,35.82,35.71,35.72,347878.0,32.5861,32.5861,32.486,32.4951,347878.0
2019-12-18 14:00:00,35.72,35.73,35.7,35.72,135003.0,32.4951,32.5042,32.4769,32.4951,135003.0
2019-12-18 14:30:00,35.72,35.77,35.71,35.76,196190.0,32.4951,32.5406,32.486,32.5315,196190.0
2019-12-18 15:00:00,35.76,35.76,35.71,35.72,199304.0,32.5315,32.5315,32.486,32.4951,199304.0
2019-12-18 15:30:00,35.72,35.77,35.58,35.61,1631506.0,32.4951,32.5406,32.3678,32.3951,1631506.0
2019-12-19 09:30:00,35.52,35.94,35.52,35.84,470576.0,32.3132,32.6953,32.3132,32.6043,470576.0
2019-12-19 10:00:00,35.85,35.94,35.78,35.9,519490.0,32.6134,32.6953,32.5497,32.6589,519490.0
2019-12-19 10:30:00,35.9,35.94,35.84,35.91,340344.0,32.6589,32.6953,32.6043,32.668,340344.0
2019-12-19 11:00:00,35.91,35.96,35.88,35.95,273280.0,32.668,32.7135,32.6407,32.7044,273280.0
2019-12-19 11:30:00,35.95,35.98,35.9,35.93,262518.0,32.7044,32.7317,32.6589,32.6862,262518.0
2019-12-19 12:00:00,35.93,35.98,35.91,35.97,163118.0,32.6862,32.7317,32.668,32.7226,163118.0
2019-12-19 12:30:00,35.97,35.97,35.94,35.95,150885.0,32.7226,32.7226,32.6953,32.7044,150885.0
2019-12-19 13:00:00,35.95,35.96,35.92,35.95,214058.0,32.7044,32.7135,32.6771,32.7044,214058.0
2019-12-19 13:30:00,35.96,35.96,35.93,35.95,217529.0,32.7135,32.7135,32.6862,32.7044,217529.0
2019-12-19 14:00:00,35.95,36.0,35.95,35.98,412313.0,32.7044,32.7499,32.7044,32.7317,412313.0
2019-12-19 14:30:00,35.98,36.12,35.95,36.12,587273.0,32.7317,32.859,32.7044,32.859,587273.0
2019-12-19 15:00:00,36.12,36.12,36.04,36.1,418568.0,32.859,32.859,32.7862,32.8408,418568.0
2019-12-19 15:30:00,36.09,36.1,35.94,36.04,1244701.0,32.8317,32.8408,32.6953,32.7862,1244701.0
2019-12-20 09:30:00,36.09,36.26,35.92,36.1,1528127.0,32.8317,32.9864,32.6771,32.8408,1528127.0
2019-12-20 10:00:00,36.1,36.3,36.08,36.3,457231.0,32.8408,33.0228,32.8226,33.0228,457231.0
2019-12-20 10:30:00,36.29,36.3,36.19,36.23,305365.0,33.0137,33.0228,32.9227,32.9591,305365.0
2019-12-20 11:00:00,36.23,36.26,36.17,36.19,316764.0,32.9591,32.9864,32.9045,32.9227,316764.0
2019-12-20 11:30:00,36.18,36.22,36.13,36.19,314717.0,32.9136,32.95,32.8681,32.9227,314717.0
2019-12-20 12:00:00,36.19,36.26,36.19,36.23,240545.0,32.9227,32.9864,32.9227,32.9591,240545.0
2019-12-20 12:30:00,36.23,36.24,36.17,36.17,159005.0,32.9591,32.9682,32.9045,32.9045,159005.0
2019-12-20 13:00:00,36.17,36.25,36.17,36.23,254426.0,32.9045,32.9773,32.9045,32.9591,254426.0
2019-12-20 13:30:00,36.23,36.34,36.21,36.33,354748.0,32.9591,33.0592,32.9409,33.0501,354748.0
2019-12-20 14:00:00,36.34,36.34,36.31,36.33,250406.0,33.0592,33.0592,33.0319,33.0501,250406.0
2019-12-20 14:30:00,36.33,36.33,36.23,36.25,380078.0,33.0501,33.0501,32.9591,32.9773,380078.0
2019-12-20 15:00:00,36.26,36.26,36.18,36.19,548911.0,32.9864,32.9864,32.9136,32.9227,548911.0
2019-12-20 15:30:00,36.2,36.25,36.12,36.19,1710808.0,32.9318,32.9773,32.859,32.9227,1710808.0
2019-12-23 09:30:00,36.22,36.49,36.17,36.27,463485.0,32.95,33.1956,32.9045,32.9955,463485.0
2019-12-23 10:00:00,36.28,36.38,36.25,36.37,340579.0,33.0046,33.0956,32.9773,33.0865,340579.0
2019-12-23 10:30:00,36.37,36.41,36.33,36.37,297469.0,33.0865,33.1228,33.0501,33.0865,297469.0
2019-12-23 11:00:00,36.37,36.44,36.37,36.44,196543.0,33.0865,33.1501,33.0865,33.1501,196543.0
2019-12-23 11:30:00,36.44,36.44,36.4,36.41,191282.0,33.1501,33.1501,33.1137,33.1228,191282.0
2019-12-23 12:00:00,36.4,36.43,36.36,36.37,173802.0,33.1137,33.141,33.0774,33.0865,173802.0
2019-12-23 12:30:00,36.36,36.4,36.35,36.4,151314.0,33.0774,33.1137,33.0683,33.1137,151314.0
2019-12-23 13:00:00,36.4,36.42,36.39,36.41,119702.0,33.1137,33.1319,33.1046,33.1228,119702.0
2019-12-23 13:30:00,36.4,36.42,36.36,36.37,173479.0,33.1137,33.1319,33.0774,33.0865,173479.0
2019-12-23 14:00:00,36.36,36.37,36.33,36.34,123388.0,33.0774,33.0865,33.0501,33.0592,123388.0
2019-12-23 14:30:00,36.34,36.37,36.34,36.37,193789.0,33.0592,33.0865,33.0592,33.0865,193789.0
2019-12-23 15:00:00,36.37,36.37,36.3,36.33,257191.0,33.0865,33.0865,33.0228,33.0501,257191.0
2019-12-23 15:30:00,36.33,36.33,36.19,36.21,899457.0,33.0501,33.0501,32.9227,32.9409,899457.0
2019-12-24 09:30:00,36.21,36.29,36.12,36.17,359212.0,32.9409,33.0137,32.859,32.9045,359212.0
2019-12-24 10:00:00,36.16,36.17,36.09,36.14,261629.0,32.8954,32.9045,32.8317,32.8772,261629.0
2019-12-24 10:30:00,36.14,36.19,36.13,36.14,210118.0,32.8772,32.9227,32.8681,32.8772,210118.0
2019-12-24 11:00:00,36.14,36.18,36.14,36.15,188807.0,32.8772,32.9136,32.8772,32.8863,188807.0
2019-12-24 11:30:00,36.16,36.2,36.14,36.2,140013.0,32.8954,32.9318,32.8772,32.9318,140013.0
2019-12-24 12:00:00,36.19,36.26,36.19,36.2,253136.0,32.9227,32.9864,32.9227,32.9318,253136.0
2019-12-24 12:30:00,36.19,36.23,36.17,36.21,337945.0,32.9227,32.9591,32.9045,32.9409,337945.0
2019-12-26 09:30:00,36.35,36.52,36.29,36.39,348748.0,33.0683,33.2229,33.0137,33.1046,348748.0
2019-12-26 10:00:00,36.4,36.46,36.36,36.39,198075.0,33.1137,33.1683,33.0774,33.1046,198075.0
2019-12-26 10:30:00,36.4,36.41,36.35,36.35,142266.0,33.1137,33.1228,33.0683,33.0683,142266.0
2019-12-26 11:00:00,36.36,36.44,36.35,36.38,179588.0,33.0774,33.1501,33.0683,33.0956,179588.0
2019-12-26 11:30:00,36.38,36.44,36.36,36.43,202135.0,33.0956,33.1501,33.0774,33.141,202135.0
2019-12-26 12:00:00,36.43,36.43,36.36,36.39,142317.0,33.141,33.141,33.0774,33.1046,142317.0
2019-12-26 12:30:00,36.38,36.42,36.36,36.41,92288.0,33.0956,33.1319,33.0774,33.1228,92288.0
2019-12-26 13:00:00,36.41,36.42,36.34,36.39,198039.0,33.1228,33.1319,33.0592,33.1046,198039.0
2019-12-26 13:30:00,36.39,36.41,36.36,36.39,129468.0,33.1046,33.1228,33.0774,33.1046,129468.0
2019-12-26 14:00:00,36.38,36.41,36.35,36.35,227473.0,33.0956,33.1228,33.0683,33.0683,227473.0
2019-12-26 14:30:00,36.35,36.36,36.29,36.31,258659.0,33.0683,33.0774,33.0137,33.0319,258659.0
2019-12-26 15:00:00,36.32,36.32,36.24,36.29,358575.0,33.041,33.041,32.9682,33.0137,358575.0
2019-12-26 15:30:00,36.29,36.29,36.18,36.25,924762.0,33.0137,33.0137,32.9136,32.9773,924762.0
2019-12-27 09:30:00,36.39,36.41,36.21,36.21,399176.0,33.1046,33.1228,32.9409,32.9409,399176.0
2019-12-27 10:00:00,36.21,36.28,36.2,36.28,282538.0,32.9409,33.0046,32.9318,33.0046,282538.0
2019-12-27 10:30:00,36.27,36.29,36.23,36.27,232736.0,32.9955,33.0137,32.9591,32.9955,232736.0
2019-12-27 11:00:00,36.28,36.33,36.26,36.33,223344.0,33.0046,33.0501,32.9864,33.0501,223344.0
2019-12-27 11:30:00,36.32,36.35,36.26,36.31,320221.0,33.041,33.0683,32.9864,33.0319,320221.0
2019-12-27 12:00:00,36.3,36.32,36.2,36.2,334400.0,33.0228,33.041,32.9318,32.9318,334400.0
2019-12-27 12:30:00,36.21,36.28,36.21,36.26,314683.0,32.9409,33.0046,32.9409,32.9864,314683.0
2019-12-27 13:00:00,36.26,36.3,36.23,36.23,308555.0,32.9864,33.0228,32.9591,32.9591,308555.0
2019-12-27 13:30:00,36.23,36.26,36.22,36.23,271013.0,32.9591,32.9864,32.95,32.9591,271013.0
2019-12-27 14:00:00,36.23,36.25,36.17,36.2,270313.0,32.9591,32.9773,32.9045,32.9318,270313.0
2019-12-27 14:30:00,36.2,36.27,36.2,36.25,398169.0,32.9318,32.9955,32.9318,32.9773,398169.0
2019-12-27 15:00:00,36.24,36.25,36.18,36.19,427993.0,32.9682,32.9773,32.9136,32.9227,427993.0
2019-12-27 15:30:00,36.19,36.19,35.99,36.07,1592877.0,32.9227,32.9227,32.7408,32.8135,1592877.0
2019-12-30 09:30:00,36.18,36.21,35.77,35.86,657180.0,32.9136,32.9409,32.5406,32.6225,657180.0
2019-12-30 10:00:00,35.86,35.89,35.71,35.78,450651.0,32.6225,32.6498,32.486,32.5497,450651.0
2019-12-30 10:30:00,35.78,35.81,35.7,35.8,368237.0,32.5497,32.577,32.4769,32.5679,368237.0
2019-12-30 11:00:00,35.8,35.86,35.76,35.84,420157.0,32.5679,32.6225,32.5315,32.6043,420157.0
2019-12-30 11:30:00,35.85,35.85,35.76,35.77,315580.0,32.6134,32.6134,32.5315,32.5406,315580.0
2019-12-30 12:00:00,35.77,35.83,35.75,35.82,391617.0,32.5406,32.5952,32.5224,32.5861,391617.0
2019-12-30 12:30:00,35.82,35.95,35.81,35.95,354613.0,32.5861,32.7044,32.577,32.7044,354613.0
2019-12-30 13:00:00,35.94,35.98,35.9,35.94,292839.0,32.6953,32.7317,32.6589,32.6953,292839.0
2019-12-30 13:30:00,35.94,35.95,35.87,35.89,329220.0,32.6953,32.7044,32.6316,32.6498,329220.0
2019-12-30 14:00:00,35.88,35.89,35.78,35.8,318622.0,32.6407,32.6498,32.5497,32.5679,318622.0
2019-12-30 14:30:00,35.8,35.8,35.71,35.73,390237.0,32.5679,32.5679,32.486,32.5042,390237.0
2019-12-30 15:00:00,35.73,35.82,35.71,35.79,397068.0,32.5042,32.5861,32.486,32.5588,397068.0
2019-12-30 15:30:00,35.79,35.83,35.74,35.8,902871.0,32.5588,32.5952,32.5133,32.5679,902871.0
2019-12-31 09:30:00,35.81,35.9,35.66,35.73,722635.0,32.577,32.6589,32.4406,32.5042,722635.0
2019-12-31 10:00:00,35.73,35.74,35.62,35.66,528744.0,32.5042,32.5133,32.4042,32.4406,528744.0
2019-12-31 10:30:00,35.66,35.7,35.54,35.61,483353.0,32.4406,32.4769,32.3314,32.3951,483353.0
2019-12-31 11:00:00,35.6,35.7,35.59,35.69,359012.0,32.386,32.4769,32.3769,32.4678,359012.0
2019-12-31 11:30:00,35.69,35.86,35.64,35.84,409765.0,32.4678,32.6225,32.4224,32.6043,409765.0
2019-12-31 12:00:00,35.84,35.9,35.79,35.88,409012.0,32.6043,32.6589,32.5588,32.6407,409012.0
2019-12-31 12:30:00,35.88,35.91,35.84,35.85,337019.0,32.6407,32.668,32.6043,32.6134,337019.0
2019-12-31 13:00:00,35.85,35.93,35.83,35.91,312366.0,32.6134,32.6862,32.5952,32.668,312366.0
2019-12-31 13:30:00,35.91,35.97,35.85,35.97,402687.0,32.668,32.7226,32.6134,32.7226,402687.0
2019-12-31 14:00:00,35.97,35.97,35.92,35.97,177890.0,32.7226,32.7226,32.6771,32.7226,177890.0
2019-12-31 14:30:00,35.97,35.99,35.96,35.98,176425.0,32.7226,32.7408,32.7135,32.7317,176425.0
2019-12-31 15:00:00,35.97,36.03,35.96,36.0,346929.0,32.7226,32.7772,32.7135,32.7499,346929.0
2019-12-31 15:30:00,36.0,36.12,36.0,36.11,1180258.0,32.7499,32.859,32.7499,32.8499,1180258.0
2020-01-02 09:30:00,36.41,36.5,36.24,36.44,319370.0,33.1228,33.2047,32.9682,33.1501,319370.0
2020-01-02 10:00:00,36.44,36.46,36.19,36.21,256945.0,33.1501,33.1683,32.9227,32.9409,256945.0
2020-01-02 10:30:00,36.22,36.37,36.18,36.37,231286.0,32.95,33.0865,32.9136,33.0865,231286.0
2020-01-02 11:00:00,36.37,36.41,36.34,36.41,176062.0,33.0865,33.1228,33.0592,33.1228,176062.0
2020-01-02 11:30:00,36.4,36.4,36.27,36.35,201297.0,33.1137,33.1137,32.9955,33.0683,201297.0
2020-01-02 12:00:00,36.36,36.38,36.32,36.36,204120.0,33.0774,33.0956,33.041,33.0774,204120.0
2020-01-02 12:30:00,36.36,36.36,36.26,36.3,222471.0,33.0774,33.0774,32.9864,33.0228,222471.0
2020-01-02 13:00:00,36.3,36.31,36.21,36.25,191158.0,33.0228,33.0319,32.9409,32.9773,191158.0
2020-01-02 13:30:00,36.25,36.26,36.19,36.2,134720.0,32.9773,32.9864,32.9227,32.9318,134720.0
2020-01-02 14:00:00,36.2,36.29,36.2,36.29,166391.0,32.9318,33.0137,32.9318,33.0137,166391.0
2020-01-02 14:30:00,36.29,36.31,36.23,36.24,310584.0,33.0137,33.0319,32.9591,32.9682,310584.0
2020-01-02 15:00:00,36.24,36.26,36.19,36.19,254572.0,32.9682,32.9864,32.9227,32.9227,254572.0
2020-01-02 15:30:00,36.19,36.29,36.14,36.29,1020633.0,32.9227,33.0137,32.8772,33.0137,1020633.0
2020-01-03 09:30:00,35.92,36.1,35.78,35.87,300956.0,32.6771,32.8408,32.5497,32.6316,300956.0
2020-01-03 10:00:00,35.84,36.05,35.8,36.0,217521.0,32.6043,32.7953,32.5679,32.7499,217521.0
2020-01-03 10:30:00,36.0,36.02,35.91,35.95,189193.0,32.7499,32.7681,32.668,32.7044,189193.0
2020-01-03 11:00:00,35.95,36.02,35.88,35.98,156103.0,32.7044,32.7681,32.6407,32.7317,156103.0
2020-01-03 11:30:00,35.99,36.04,35.95,36.02,163092.0,32.7408,32.7862,32.7044,32.7681,163092.0
2020-01-03 12:00:00,36.02,36.04,35.97,36.0,97451.0,32.7681,32.7862,32.7226,32.7499,97451.0
2020-01-03 12:30:00,36.01,36.06,35.99,36.02,115691.0,32.759,32.8044,32.7408,32.7681,115691.0
2020-01-03 13:00:00,36.02,36.05,36.01,36.04,115229.0,32.7681,32.7953,32.759,32.7862,115229.0
2020-01-03 13:30:00,36.04,36.04,35.89,35.94,204015.0,32.7862,32.7862,32.6498,32.6953,204015.0
2020-01-03 14:00:00,35.94,35.95,35.84,35.87,118106.0,32.6953,32.7044,32.6043,32.6316,118106.0
2020-01-03 14:30:00,35.87,35.99,35.86,35.96,177255.0,32.6316,32.7408,32.6225,32.7135,177255.0
2020-01-03 15:00:00,35.96,36.0,35.89,35.91,198409.0,32.7135,32.7499,32.6498,32.668,198409.0
2020-01-03 15:30:00,35.91,36.0,35.86,35.96,800282.0,32.668,32.7499,32.6225,32.7135,800282.0
2020-01-06 09:30:00,35.79,35.82,35.46,35.5,469662.0,32.5588,32.5861,32.2586,32.295,469662.0
2020-01-06 10:00:00,35.5,35.62,35.46,35.62,271329.0,32.295,32.4042,32.2586,32.4042,271329.0
2020-01-06 10:30:00,35.62,35.75,35.6,35.65,289099.0,32.4042,32.5224,32.386,32.4315,289099.0
2020-01-06 11:00:00,35.66,35.79,35.65,35.74,315225.0,32.4406,32.5588,32.4315,32.5133,315225.0
2020-01-06 11:30:00,35.74,35.79,35.72,35.76,208336.0,32.5133,32.5588,32.4951,32.5315,208336.0
2020-01-06 12:00:00,35.76,35.8,35.72,35.74,220780.0,32.5315,32.5679,32.4951,32.5133,220780.0
2020-01-06 12:30:00,35.75,35.76,35.7,35.71,131975.0,32.5224,32.5315,32.4769,32.486,131975.0
2020-01-06 13:00:00,35.7,35.79,35.7,35.75,174886.0,32.4769,32.5588,32.4769,32.5224,174886.0
2020-01-06 13:30:00,35.75,35.77,35.67,35.68,143367.0,32.5224,32.5406,32.4497,32.4587,143367.0
2020-01-06 14:00:00,35.67,35.76,35.65,35.72,237180.0,32.4497,32.5315,32.4315,32.4951,237180.0
2020-01-06 14:30:00,35.72,35.76,35.7,35.7,201566.0,32.4951,32.5315,32.4769,32.4769,201566.0
2020-01-06 15:00:00,35.7,35.81,35.69,35.77,245750.0,32.4769,32.577,32.4678,32.5406,245750.0
2020-01-06 15:30:00,35.76,35.81,35.74,35.78,661144.0,32.5315,32.577,32.5133,32.5497,661144.0
2020-01-07 09:30:00,35.66,35.7,35.41,35.5,459106.0,32.4406,32.4769,32.2131,32.295,459106.0
2020-01-07 10:00:00,35.5,35.53,35.4,35.43,427195.0,32.295,32.3223,32.204,32.2313,427195.0
2020-01-07 10:30:00,35.43,35.5,35.35,35.5,533073.0,32.2313,32.295,32.1585,32.295,533073.0
2020-01-07 11:00:00,35.5,35.66,35.49,35.58,398028.0,32.295,32.4406,32.2859,32.3678,398028.0
2020-01-07 11:30:00,35.58,35.6,35.54,35.55,190798.0,32.3678,32.386,32.3314,32.3405,190798.0
2020-01-07 12:00:00,35.54,35.55,35.5,35.52,107372.0,32.3314,32.3405,32.295,32.3132,107372.0
2020-01-07 12:30:00,35.51,35.58,35.48,35.57,212713.0,32.3041,32.3678,32.2768,32.3587,212713.0
2020-01-07 13:00:00,35.58,35.66,35.58,35.65,178943.0,32.3678,32.4406,32.3678,32.4315,178943.0
2020-01-07 13:30:00,35.65,35.7,35.64,35.66,183724.0,32.4315,32.4769,32.4224,32.4406,183724.0
2020-01-07 14:00:00,35.66,35.66,35.6,35.63,217907.0,32.4406,32.4406,32.386,32.4133,217907.0
2020-01-07 14:30:00,35.62,35.63,35.5,35.52,284711.0,32.4042,32.4133,32.295,32.3132,284711.0
2020-01-07 15:00:00,35.53,35.63,35.52,35.63,235452.0,32.3223,32.4133,32.3132,32.4133,235452.0
2020-01-07 15:30:00,35.63,35.63,35.54,35.63,994365.0,32.4133,32.4133,32.3314,32.4133,994365.0
2020-01-08 09:30:00,35.71,35.85,35.57,35.83,302589.0,32.486,32.6134,32.3587,32.5952,302589.0
2020-01-08 10:00:00,35.84,35.89,35.81,35.84,327114.0,32.6043,32.6498,32.577,32.6043,327114.0
2020-01-08 10:30:00,35.84,35.86,35.73,35.73,286423.0,32.6043,32.6225,32.5042,32.5042,286423.0
2020-01-08 11:00:00,35.73,35.88,35.69,35.85,247084.0,32.5042,32.6407,32.4678,32.6134,247084.0
2020-01-08 11:30:00,35.86,36.06,35.79,36.06,436322.0,32.6225,32.8044,32.5588,32.8044,436322.0
2020-01-08 12:00:00,36.05,36.08,35.96,35.98,320245.0,32.7953,32.8226,32.7135,32.7317,320245.0
2020-01-08 12:30:00,35.99,36.0,35.94,35.95,165954.0,32.7408,32.7499,32.6953,32.7044,165954.0
2020-01-08 13:00:00,35.95,35.95,35.88,35.9,152342.0,32.7044,32.7044,32.6407,32.6589,152342.0
2020-01-08 13:30:00,35.91,35.95,35.85,35.87,187432.0,32.668,32.7044,32.6134,32.6316,187432.0
2020-01-08 14:00:00,35.87,35.88,35.8,35.82,203075.0,32.6316,32.6407,32.5679,32.5861,203075.0
2020-01-08 14:30:00,35.82,35.87,35.79,35.8,259054.0,32.5861,32.6316,32.5588,32.5679,259054.0
2020-01-08 15:00:00,35.8,35.9,35.79,35.88,324248.0,32.5679,32.6589,32.5588,32.6407,324248.0
2020-01-08 15:30:00,35.88,35.88,35.57,35.59,1346424.0,32.6407,32.6407,32.3587,32.3769,1346424.0
2020-01-09 09:30:00,35.14,35.45,35.06,35.27,1222117.0,31.9675,32.2495,31.8947,32.0858,1222117.0
2020-01-09 10:00:00,35.26,35.3,35.15,35.17,715025.0,32.0767,32.1131,31.9766,31.9948,715025.0
2020-01-09 10:30:00,35.17,35.18,35.09,35.12,460756.0,31.9948,32.0039,31.922,31.9493,460756.0
2020-01-09 11:00:00,35.11,35.12,35.01,35.04,418240.0,31.9402,31.9493,31.8492,31.8765,418240.0
2020-01-09 11:30:00,35.03,35.14,35.03,35.14,281604.0,31.8674,31.9675,31.8674,31.9675,281604.0
2020-01-09 12:00:00,35.14,35.14,35.07,35.08,274420.0,31.9675,31.9675,31.9038,31.9129,274420.0
2020-01-09 12:30:00,35.08,35.09,35.03,35.06,315264.0,31.9129,31.922,31.8674,31.8947,315264.0
2020-01-09 13:00:00,35.07,35.07,35.02,35.06,218549.0,31.9038,31.9038,31.8583,31.8947,218549.0
2020-01-09 13:30:00,35.06,35.13,35.05,35.06,1126244.0,31.8947,31.9584,31.8856,31.8947,1126244.0
2020-01-09 14:00:00,35.06,35.08,35.01,35.04,712399.0,31.8947,31.9129,31.8492,31.8765,712399.0
2020-01-09 14:30:00,35.04,35.08,35.0,35.04,1005517.0,31.8765,31.9129,31.8401,31.8765,1005517.0
2020-01-09 15:00:00,35.04,35.06,34.97,35.05,623269.0,31.8765,31.8947,31.8128,31.8856,623269.0
2020-01-09 15:30:00,35.05,35.18,35.04,35.18,1705116.0,31.8856,32.0039,31.8765,32.0039,1705116.0
2020-01-10 09:30:00,35.22,35.23,34.96,34.98,362416.0,32.0403,32.0494,31.8038,31.8219,362416.0
2020-01-10 10:00:00,34.98,35.09,34.97,35.01,297629.0,31.8219,31.922,31.8128,31.8492,297629.0
2020-01-10 10:30:00,35.01,35.16,35.0,35.12,473566.0,31.8492,31.9857,31.8401,31.9493,473566.0
2020-01-10 11:00:00,35.12,35.15,35.02,35.02,282804.0,31.9493,31.9766,31.8583,31.8583,282804.0
2020-01-10 11:30:00,35.02,35.06,34.94,35.0,283821.0,31.8583,31.8947,31.7856,31.8401,283821.0
2020-01-10 12:00:00,35.0,35.0,34.92,34.98,225376.0,31.8401,31.8401,31.7674,31.8219,225376.0
2020-01-10 12:30:00,34.98,35.04,34.96,35.0,160085.0,31.8219,31.8765,31.8038,31.8401,160085.0
2020-01-10 13:00:00,35.0,35.07,34.99,35.01,148107.0,31.8401,31.9038,31.831,31.8492,148107.0
2020-01-10 13:30:00,35.02,35.04,34.97,34.98,116414.0,31.8583,31.8765,31.8128,31.8219,116414.0
2020-01-10 14:00:00,34.98,35.02,34.96,34.96,160343.0,31.8219,31.8583,31.8038,31.8038,160343.0
2020-01-10 14:30:00,34.97,34.97,34.92,34.95,195508.0,31.8128,31.8128,31.7674,31.7947,195508.0
2020-01-10 15:00:00,34.95,34.96,34.83,34.9,484800.0,31.7947,31.8038,31.6855,31.7492,484800.0
2020-01-10 15:30:00,34.91,34.93,34.79,34.9,1052843.0,31.7583,31.7765,31.6491,31.7492,1052843.0
2020-01-13 09:30:00,34.89,34.89,34.56,34.75,893645.0,31.7401,31.7401,31.4399,31.6127,893645.0
2020-01-13 10:00:00,34.75,34.75,34.57,34.66,462617.0,31.6127,31.6127,31.449,31.5308,462617.0
2020-01-13 10:30:00,34.66,34.77,34.63,34.73,865604.0,31.5308,31.6309,31.5035,31.5945,865604.0
2020-01-13 11:00:00,34.73,34.8,34.72,34.77,587777.0,31.5945,31.6582,31.5854,31.6309,587777.0
2020-01-13 11:30:00,34.77,34.81,34.71,34.71,415655.0,31.6309,31.6673,31.5763,31.5763,415655.0
2020-01-13 12:00:00,34.72,34.76,34.71,34.71,260315.0,31.5854,31.6218,31.5763,31.5763,260315.0
2020-01-13 12:30:00,34.71,34.72,34.64,34.67,426424.0,31.5763,31.5854,31.5126,31.5399,426424.0
2020-01-13 13:00:00,34.67,34.68,34.64,34.65,202647.0,31.5399,31.549,31.5126,31.5217,202647.0
2020-01-13 13:30:00,34.64,34.71,34.64,34.7,340902.0,31.5126,31.5763,31.5126,31.5672,340902.0
2020-01-13 14:00:00,34.7,34.74,34.68,34.73,372823.0,31.5672,31.6036,31.549,31.5945,372823.0
2020-01-13 14:30:00,34.73,34.75,34.67,34.69,263511.0,31.5945,31.6127,31.5399,31.5581,263511.0
2020-01-13 15:00:00,34.7,34.72,34.68,34.7,285693.0,31.5672,31.5854,31.549,31.5672,285693.0
2020-01-13 15:30:00,34.7,34.75,34.65,34.72,1263311.0,31.5672,31.6127,31.5217,31.5854,1263311.0
2020-01-14 09:30:00,34.67,34.82,34.51,34.81,534457.0,31.5399,31.6764,31.3944,31.6673,534457.0
2020-01-14 10:00:00,34.8,35.12,34.8,35.02,990725.0,31.6582,31.9493,31.6582,31.8583,990725.0
2020-01-14 10:30:00,35.02,35.06,34.93,35.03,660607.0,31.8583,31.8947,31.7765,31.8674,660607.0
2020-01-14 11:00:00,35.03,35.15,35.03,35.13,260232.0,31.8674,31.9766,31.8674,31.9584,260232.0
2020-01-14 11:30:00,35.13,35.15,35.08,35.12,296108.0,31.9584,31.9766,31.9129,31.9493,296108.0
2020-01-14 12:00:00,35.12,35.17,35.09,35.15,215383.0,31.9493,31.9948,31.922,31.9766,215383.0
2020-01-14 12:30:00,35.15,35.23,35.14,35.17,226338.0,31.9766,32.0494,31.9675,31.9948,226338.0
2020-01-14 13:00:00,35.17,35.25,35.16,35.24,207368.0,31.9948,32.0676,31.9857,32.0585,207368.0
2020-01-14 13:30:00,35.24,35.24,35.1,35.13,308042.0,32.0585,32.0585,31.9311,31.9584,308042.0
2020-01-14 14:00:00,35.14,35.18,35.06,35.18,252484.0,31.9675,32.0039,31.8947,32.0039,252484.0
2020-01-14 14:30:00,35.18,35.33,35.17,35.31,340944.0,32.0039,32.1403,31.9948,32.1222,340944.0
2020-01-14 15:00:00,35.3,35.36,35.24,35.27,364374.0,32.1131,32.1676,32.0585,32.0858,364374.0
2020-01-14 15:30:00,35.27,35.37,35.26,35.36,881875.0,32.0858,32.1767,32.0767,32.1676,881875.0
2020-01-15 09:30:00,35.41,35.53,35.12,35.14,898945.0,32.2131,32.3223,31.9493,31.9675,898945.0
2020-01-15 10:00:00,35.14,35.16,35.04,35.16,665342.0,31.9675,31.9857,31.8765,31.9857,665342.0
2020-01-15 10:30:00,35.16,35.27,35.16,35.24,370260.0,31.9857,32.0858,31.9857,32.0585,370260.0
2020-01-15 11:00:00,35.23,35.33,35.21,35.32,345066.0,32.0494,32.1403,32.0312,32.1313,345066.0
2020-01-15 11:30:00,35.32,35.66,35.32,35.59,1046296.0,32.1313,32.4406,32.1313,32.3769,1046296.0
2020-01-15 12:00:00,35.58,35.72,35.56,35.58,532376.0,32.3678,32.4951,32.3496,32.3678,532376.0
2020-01-15 12:30:00,35.59,35.68,35.55,35.63,497180.0,32.3769,32.4587,32.3405,32.4133,497180.0
2020-01-15 13:00:00,35.64,35.64,35.53,35.6,530974.0,32.4224,32.4224,32.3223,32.386,530974.0
2020-01-15 13:30:00,35.59,35.62,35.46,35.51,310628.0,32.3769,32.4042,32.2586,32.3041,310628.0
2020-01-15 14:00:00,35.5,35.5,35.35,35.36,941479.0,32.295,32.295,32.1585,32.1676,941479.0
2020-01-15 14:30:00,35.35,35.44,35.33,35.39,629482.0,32.1585,32.2404,32.1403,32.1949,629482.0
2020-01-15 15:00:00,35.39,35.4,35.19,35.26,983372.0,32.1949,32.204,32.013,32.0767,983372.0
2020-01-15 15:30:00,35.27,35.34,35.24,35.33,1644154.0,32.0858,32.1494,32.0585,32.1403,1644154.0
2020-01-16 09:30:00,35.43,35.71,35.27,35.69,492741.0,32.2313,32.486,32.0858,32.4678,492741.0
2020-01-16 10:00:00,35.68,35.84,35.59,35.76,881288.0,32.4587,32.6043,32.3769,32.5315,881288.0
2020-01-16 10:30:00,35.77,35.85,35.72,35.78,351969.0,32.5406,32.6134,32.4951,32.5497,351969.0
2020-01-16 11:00:00,35.77,35.92,35.77,35.9,344399.0,32.5406,32.6771,32.5406,32.6589,344399.0
2020-01-16 11:30:00,35.9,35.99,35.87,35.97,416914.0,32.6589,32.7408,32.6316,32.7226,416914.0
2020-01-16 12:00:00,35.96,35.99,35.9,35.91,204366.0,32.7135,32.7408,32.6589,32.668,204366.0
2020-01-16 12:30:00,35.91,35.97,35.91,35.97,193176.0,32.668,32.7226,32.668,32.7226,193176.0
2020-01-16 13:00:00,35.97,35.98,35.92,35.95,173455.0,32.7226,32.7317,32.6771,32.7044,173455.0
2020-01-16 13:30:00,35.95,35.98,35.92,35.97,211095.0,32.7044,32.7317,32.6771,32.7226,211095.0
2020-01-16 14:00:00,35.96,36.0,35.94,35.98,202527.0,32.7135,32.7499,32.6953,32.7317,202527.0
2020-01-16 14:30:00,35.98,35.98,35.93,35.96,255133.0,32.7317,32.7317,32.6862,32.7135,255133.0
2020-01-16 15:00:00,35.95,35.96,35.83,35.84,478467.0,32.7044,32.7135,32.5952,32.6043,478467.0
2020-01-16 15:30:00,35.85,35.93,35.84,35.92,1365385.0,32.6134,32.6862,32.6043,32.6771,1365385.0
2020-01-17 09:30:00,35.33,35.77,35.28,35.7,1456448.0,32.1403,32.5406,32.0949,32.4769,1456448.0
2020-01-17 10:00:00,35.7,35.75,35.58,35.72,616529.0,32.4769,32.5224,32.3678,32.4951,616529.0
2020-01-17 10:30:00,35.71,35.74,35.6,35.64,431320.0,32.486,32.5133,32.386,32.4224,431320.0
2020-01-17 11:00:00,35.64,35.72,35.49,35.54,479882.0,32.4224,32.4951,32.2859,32.3314,479882.0
2020-01-17 11:30:00,35.54,35.63,35.47,35.63,369007.0,32.3314,32.4133,32.2677,32.4133,369007.0
2020-01-17 12:00:00,35.63,35.66,35.6,35.65,373303.0,32.4133,32.4406,32.386,32.4315,373303.0
2020-01-17 12:30:00,35.65,35.76,35.63,35.7,879891.0,32.4315,32.5315,32.4133,32.4769,879891.0
2020-01-17 13:00:00,35.7,35.81,35.69,35.8,208445.0,32.4769,32.577,32.4678,32.5679,208445.0
2020-01-17 13:30:00,35.8,35.84,35.79,35.82,175115.0,32.5679,32.6043,32.5588,32.5861,175115.0
2020-01-17 14:00:00,35.81,35.89,35.81,35.88,304016.0,32.577,32.6498,32.577,32.6407,304016.0
2020-01-17 14:30:00,35.89,35.9,35.81,35.84,226436.0,32.6498,32.6589,32.577,32.6043,226436.0
2020-01-17 15:00:00,35.84,35.84,35.71,35.76,366171.0,32.6043,32.6043,32.486,32.5315,366171.0
2020-01-17 15:30:00,35.76,35.85,35.75,35.82,1171584.0,32.5315,32.6134,32.5224,32.5861,1171584.0
2020-01-21 09:30:00,35.6,35.86,35.55,35.67,603310.0,32.386,32.6225,32.3405,32.4497,603310.0
2020-01-21 10:00:00,35.67,35.73,35.58,35.61,404282.0,32.4497,32.5042,32.3678,32.3951,404282.0
2020-01-21 10:30:00,35.61,35.73,35.6,35.69,269150.0,32.3951,32.5042,32.386,32.4678,269150.0
2020-01-21 11:00:00,35.69,35.75,35.65,35.73,240428.0,32.4678,32.5224,32.4315,32.5042,240428.0
2020-01-21 11:30:00,35.73,35.8,35.72,35.73,286135.0,32.5042,32.5679,32.4951,32.5042,286135.0
2020-01-21 12:00:00,35.73,35.75,35.7,35.75,244605.0,32.5042,32.5224,32.4769,32.5224,244605.0
2020-01-21 12:30:00,35.75,35.78,35.74,35.77,131739.0,32.5224,32.5497,32.5133,32.5406,131739.0
2020-01-21 13:00:00,35.77,35.77,35.63,35.65,173582.0,32.5406,32.5406,32.4133,32.4315,173582.0
2020-01-21 13:30:00,35.64,35.65,35.49,35.5,240692.0,32.4224,32.4315,32.2859,32.295,240692.0
2020-01-21 14:00:00,35.49,35.59,35.47,35.57,185537.0,32.2859,32.3769,32.2677,32.3587,185537.0
2020-01-21 14:30:00,35.57,35.61,35.53,35.59,238133.0,32.3587,32.3951,32.3223,32.3769,238133.0
2020-01-21 15:00:00,35.6,35.7,35.59,35.67,358517.0,32.386,32.4769,32.3769,32.4497,358517.0
2020-01-21 15:30:00,35.66,35.74,35.65,35.73,1005895.0,32.4406,32.5133,32.4315,32.5042,1005895.0
2020-01-22 09:30:00,35.81,36.07,35.79,35.88,437690.0,32.577,32.8135,32.5588,32.6407,437690.0
2020-01-22 10:00:00,35.88,35.91,35.74,35.77,199725.0,32.6407,32.668,32.5133,32.5406,199725.0
2020-01-22 10:30:00,35.78,35.84,35.75,35.8,378960.0,32.5497,32.6043,32.5224,32.5679,378960.0
2020-01-22 11:00:00,35.8,35.83,35.65,35.68,394677.0,32.5679,32.5952,32.4315,32.4587,394677.0
2020-01-22 11:30:00,35.69,35.74,35.62,35.7,212828.0,32.4678,32.5133,32.4042,32.4769,212828.0
2020-01-22 12:00:00,35.7,35.77,35.7,35.75,181540.0,32.4769,32.5406,32.4769,32.5224,181540.0
2020-01-22 12:30:00,35.75,35.87,35.75,35.86,120969.0,32.5224,32.6316,32.5224,32.6225,120969.0
2020-01-22 13:00:00,35.85,35.86,35.79,35.85,110707.0,32.6134,32.6225,32.5588,32.6134,110707.0
2020-01-22 13:30:00,35.86,35.87,35.76,35.8,292280.0,32.6225,32.6316,32.5315,32.5679,292280.0
2020-01-22 14:00:00,35.81,35.84,35.77,35.8,210393.0,32.577,32.6043,32.5406,32.5679,210393.0
2020-01-22 14:30:00,35.8,35.9,35.79,35.84,517802.0,32.5679,32.6589,32.5588,32.6043,517802.0
2020-01-22 15:00:00,35.83,35.86,35.76,35.86,424498.0,32.5952,32.6225,32.5315,32.6225,424498.0
2020-01-22 15:30:00,35.86,35.91,35.83,35.9,1890000.0,32.6225,32.668,32.5952,32.6589,1890000.0
2020-01-23 09:30:00,35.82,35.9,35.56,35.85,783498.0,32.5861,32.6589,32.3496,32.6134,783498.0
2020-01-23 10:00:00,35.84,35.98,35.82,35.87,393658.0,32.6043,32.7317,32.5861,32.6316,393658.0
2020-01-23 10:30:00,35.87,35.9,35.58,35.6,366720.0,32.6316,32.6589,32.3678,32.386,366720.0
2020-01-23 11:00:00,35.6,35.67,35.54,35.66,181883.0,32.386,32.4497,32.3314,32.4406,181883.0
2020-01-23 11:30:00,35.66,35.7,35.58,35.63,171164.0,32.4406,32.4769,32.3678,32.4133,171164.0
2020-01-23 12:00:00,35.63,35.63,35.57,35.59,110531.0,32.4133,32.4133,32.3587,32.3769,110531.0
2020-01-23 12:30:00,35.61,35.64,35.58,35.6,154988.0,32.3951,32.4224,32.3678,32.386,154988.0
2020-01-23 13:00:00,35.6,35.7,35.58,35.69,197967.0,32.386,32.4769,32.3678,32.4678,197967.0
2020-01-23 13:30:00,35.68,35.7,35.65,35.7,194128.0,32.4587,32.4769,32.4315,32.4769,194128.0
2020-01-23 14:00:00,35.7,35.73,35.66,35.7,234641.0,32.4769,32.5042,32.4406,32.4769,234641.0
2020-01-23 14:30:00,35.7,35.73,35.68,35.7,356408.0,32.4769,32.5042,32.4587,32.4769,356408.0
2020-01-23 15:00:00,35.71,35.75,35.69,35.74,278039.0,32.486,32.5224,32.4678,32.5133,278039.0
2020-01-23 15:30:00,35.73,35.76,35.56,35.62,1667836.0,32.5042,32.5315,32.3496,32.4042,1667836.0
2020-01-24 09:30:00,35.79,35.79,35.53,35.76,438805.0,32.5588,32.5588,32.3223,32.5315,438805.0
2020-01-24 10:00:00,35.75,35.76,35.65,35.68,338954.0,32.5224,32.5315,32.4315,32.4587,338954.0
2020-01-24 10:30:00,35.68,35.7,35.57,35.61,278622.0,32.4587,32.4769,32.3587,32.3951,278622.0
2020-01-24 11:00:00,35.61,35.69,35.56,35.59,301152.0,32.3951,32.4678,32.3496,32.3769,301152.0
2020-01-24 11:30:00,35.59,35.65,35.47,35.48,501616.0,32.3769,32.4315,32.2677,32.2768,501616.0
2020-01-24 12:00:00,35.49,35.51,35.19,35.23,465988.0,32.2859,32.3041,32.013,32.0494,465988.0
2020-01-24 12:30:00,35.23,35.42,35.23,35.41,639933.0,32.0494,32.2222,32.0494,32.2131,639933.0
2020-01-24 13:00:00,35.41,35.41,35.24,35.25,384953.0,32.2131,32.2131,32.0585,32.0676,384953.0
2020-01-24 13:30:00,35.24,35.26,35.15,35.19,258469.0,32.0585,32.0767,31.9766,32.013,258469.0
2020-01-24 14:00:00,35.19,35.2,35.1,35.14,343193.0,32.013,32.0221,31.9311,31.9675,343193.0
2020-01-24 14:30:00,35.14,35.32,35.14,35.32,415108.0,31.9675,32.1313,31.9675,32.1313,415108.0
2020-01-24 15:00:00,35.32,35.45,35.3,35.41,499332.0,32.1313,32.2495,32.1131,32.2131,499332.0
2020-01-24 15:30:00,35.41,35.42,35.29,35.37,1527532.0,32.2131,32.2222,32.104,32.1767,1527532.0
2020-01-27 09:30:00,34.79,35.22,34.75,35.07,852764.0,31.6491,32.0403,31.6127,31.9038,852764.0
2020-01-27 10:00:00,35.08,35.32,34.98,35.3,773963.0,31.9129,32.1313,31.8219,32.1131,773963.0
2020-01-27 10:30:00,35.3,35.31,35.15,35.23,558377.0,32.1131,32.1222,31.9766,32.0494,558377.0
2020-01-27 11:00:00,35.23,35.31,35.13,35.2,579329.0,32.0494,32.1222,31.9584,32.0221,579329.0
2020-01-27 11:30:00,35.21,35.45,35.19,35.44,359389.0,32.0312,32.2495,32.013,32.2404,359389.0
2020-01-27 12:00:00,35.43,35.61,35.39,35.54,614839.0,32.2313,32.3951,32.1949,32.3314,614839.0
2020-01-27 12:30:00,35.53,35.74,35.53,35.61,779340.0,32.3223,32.5133,32.3223,32.3951,779340.0
2020-01-27 13:00:00,35.6,35.66,35.58,35.61,262640.0,32.386,32.4406,32.3678,32.3951,262640.0
2020-01-27 13:30:00,35.6,35.68,35.53,35.55,335690.0,32.386,32.4587,32.3223,32.3405,335690.0
2020-01-27 14:00:00,35.56,35.66,35.5,35.66,279966.0,32.3496,32.4406,32.295,32.4406,279966.0
2020-01-27 14:30:00,35.66,35.66,35.47,35.49,328155.0,32.4406,32.4406,32.2677,32.2859,328155.0
2020-01-27 15:00:00,35.48,35.57,35.46,35.48,332175.0,32.2768,32.3587,32.2586,32.2768,332175.0
2020-01-27 15:30:00,35.48,35.54,35.41,35.48,1608177.0,32.2768,32.3314,32.2131,32.2768,1608177.0
2020-01-28 09:30:00,35.61,35.8,35.48,35.66,472752.0,32.3951,32.5679,32.2768,32.4406,472752.0
2020-01-28 10:00:00,35.66,35.97,35.65,35.87,858051.0,32.4406,32.7226,32.4315,32.6316,858051.0
2020-01-28 10:30:00,35.88,35.93,35.72,35.77,625634.0,32.6407,32.6862,32.4951,32.5406,625634.0
2020-01-28 11:00:00,35.78,35.86,35.69,35.84,340735.0,32.5497,32.6225,32.4678,32.6043,340735.0
2020-01-28 11:30:00,35.85,35.92,35.79,35.86,418042.0,32.6134,32.6771,32.5588,32.6225,418042.0
2020-01-28 12:00:00,35.86,35.93,35.84,35.93,292273.0,32.6225,32.6862,32.6043,32.6862,292273.0
2020-01-28 12:30:00,35.92,36.15,35.9,36.11,816064.0,32.6771,32.8863,32.6589,32.8499,816064.0
2020-01-28 13:00:00,36.11,36.2,36.03,36.16,882647.0,32.8499,32.9318,32.7772,32.8954,882647.0
2020-01-28 13:30:00,36.15,36.24,36.13,36.19,812092.0,32.8863,32.9682,32.8681,32.9227,812092.0
2020-01-28 14:00:00,36.19,36.35,36.17,36.27,872961.0,32.9227,33.0683,32.9045,32.9955,872961.0
2020-01-28 14:30:00,36.27,36.34,36.18,36.23,1080393.0,32.9955,33.0592,32.9136,32.9591,1080393.0
2020-01-28 15:00:00,36.23,36.45,36.2,36.4,1582318.0,32.9591,33.1592,32.9318,33.1137,1582318.0
2020-01-28 15:30:00,36.4,36.41,36.11,36.21,2703059.0,33.1137,33.1228,32.8499,32.9409,2703059.0
2020-01-29 09:30:00,35.04,35.45,34.45,34.55,2851001.0,31.8765,32.2495,31.3398,31.4308,2851001.0
2020-01-29 10:00:00,34.55,35.0,34.34,34.86,2185180.0,31.4308,31.8401,31.2397,31.7128,2185180.0
2020-01-29 10:30:00,34.86,35.31,34.76,35.22,2375166.0,31.7128,32.1222,31.6218,32.0403,2375166.0
2020-01-29 11:00:00,35.23,35.53,35.12,35.36,1520164.0,32.0494,32.3223,31.9493,32.1676,1520164.0
2020-01-29 11:30:00,35.36,35.44,35.11,35.22,842072.0,32.1676,32.2404,31.9402,32.0403,842072.0
2020-01-29 12:00:00,35.22,35.22,35.0,35.05,778789.0,32.0403,32.0403,31.8401,31.8856,778789.0
2020-01-29 12:30:00,35.05,35.16,34.88,34.88,827962.0,31.8856,31.9857,31.731,31.731,827962.0
2020-01-29 13:00:00,34.88,35.02,34.84,34.94,597386.0,31.731,31.8583,31.6946,31.7856,597386.0
2020-01-29 13:30:00,34.93,34.99,34.83,34.88,410023.0,31.7765,31.831,31.6855,31.731,410023.0
2020-01-29 14:00:00,34.87,34.93,34.72,34.77,874962.0,31.7219,31.7765,31.5854,31.6309,874962.0
2020-01-29 14:30:00,34.77,34.81,34.6,34.61,685237.0,31.6309,31.6673,31.4763,31.4854,685237.0
2020-01-29 15:00:00,34.61,34.79,34.6,34.76,1559391.0,31.4854,31.6491,31.4763,31.6218,1559391.0
2020-01-29 15:30:00,34.76,34.78,34.52,34.59,2492343.0,31.6218,31.64,31.4035,31.4672,2492343.0
2020-01-30 09:30:00,34.36,34.83,34.25,34.48,1129503.0,31.2579,31.6855,31.1579,31.3671,1129503.0
2020-01-30 10:00:00,34.48,34.59,34.4,34.54,854965.0,31.3671,31.4672,31.2943,31.4217,854965.0
2020-01-30 10:30:00,34.55,34.62,34.41,34.55,1407254.0,31.4308,31.4944,31.3034,31.4308,1407254.0
2020-01-30 11:00:00,34.55,34.83,34.55,34.83,784259.0,31.4308,31.6855,31.4308,31.6855,784259.0
2020-01-30 11:30:00,34.82,34.98,34.77,34.87,877478.0,31.6764,31.8219,31.6309,31.7219,877478.0
2020-01-30 12:00:00,34.86,34.88,34.57,34.58,477258.0,31.7128,31.731,31.449,31.4581,477258.0
2020-01-30 12:30:00,34.58,34.61,34.47,34.48,593170.0,31.4581,31.4854,31.358,31.3671,593170.0
2020-01-30 13:00:00,34.48,34.65,34.48,34.65,425488.0,31.3671,31.5217,31.3671,31.5217,425488.0
2020-01-30 13:30:00,34.64,34.71,34.61,34.69,333254.0,31.5126,31.5763,31.4854,31.5581,333254.0
2020-01-30 14:00:00,34.69,34.89,34.68,34.87,397991.0,31.5581,31.7401,31.549,31.7219,397991.0
2020-01-30 14:30:00,34.87,35.04,34.79,35.02,776482.0,31.7219,31.8765,31.6491,31.8583,776482.0
2020-01-30 15:00:00,35.02,35.12,34.97,35.0,631445.0,31.8583,31.9493,31.8128,31.8401,631445.0
2020-01-30 15:30:00,35.0,35.14,34.89,35.06,1838142.0,31.8401,31.9675,31.7401,31.8947,1838142.0
2020-01-31 09:30:00,34.86,35.03,34.05,34.16,1469381.0,31.7128,31.8674,30.9759,31.076,1469381.0
2020-01-31 10:00:00,34.17,34.3,34.02,34.13,1216373.0,31.0851,31.2033,30.9486,31.0487,1216373.0
2020-01-31 10:30:00,34.12,34.25,34.11,34.16,1162709.0,31.0396,31.1579,31.0305,31.076,1162709.0
2020-01-31 11:00:00,34.16,34.24,34.09,34.16,913822.0,31.076,31.1488,31.0123,31.076,913822.0
2020-01-31 11:30:00,34.16,34.23,34.1,34.14,583233.0,31.076,31.1397,31.0214,31.0578,583233.0
2020-01-31 12:00:00,34.13,34.15,33.94,33.97,767279.0,31.0487,31.0669,30.8758,30.9031,767279.0
2020-01-31 12:30:00,33.98,33.98,33.76,33.79,663347.0,30.9122,30.9122,30.7121,30.7394,663347.0
2020-01-31 13:00:00,33.79,33.84,33.68,33.75,843717.0,30.7394,30.7849,30.6393,30.703,843717.0
2020-01-31 13:30:00,33.74,33.79,33.69,33.77,646473.0,30.6939,30.7394,30.6484,30.7212,646473.0
2020-01-31 14:00:00,33.77,33.88,33.64,33.66,710785.0,30.7212,30.8213,30.6029,30.6211,710785.0
2020-01-31 14:30:00,33.66,33.85,33.66,33.77,808226.0,30.6211,30.794,30.6211,30.7212,808226.0
2020-01-31 15:00:00,33.77,33.79,33.61,33.63,985653.0,30.7212,30.7394,30.5756,30.5938,985653.0
2020-01-31 15:30:00,33.63,33.69,33.53,33.55,2502164.0,30.5938,30.6484,30.5029,30.521,2502164.0
2020-02-03 09:30:00,33.75,34.08,33.71,34.01,961849.0,30.703,31.0032,30.6666,30.9395,961849.0
2020-02-03 10:00:00,34.01,34.18,33.94,34.14,784305.0,30.9395,31.0942,30.8758,31.0578,784305.0
2020-02-03 10:30:00,34.14,34.26,34.1,34.12,1057952.0,31.0578,31.1669,31.0214,31.0396,1057952.0
2020-02-03 11:00:00,34.13,34.3,34.07,34.11,751868.0,31.0487,31.2033,30.9941,31.0305,751868.0
2020-02-03 11:30:00,34.11,34.12,33.97,34.07,482032.0,31.0305,31.0396,30.9031,30.9941,482032.0
2020-02-03 12:00:00,34.07,34.19,34.04,34.12,593042.0,30.9941,31.1033,30.9668,31.0396,593042.0
2020-02-03 12:30:00,34.12,34.18,34.01,34.14,422805.0,31.0396,31.0942,30.9395,31.0578,422805.0
2020-02-03 13:00:00,34.15,34.21,34.06,34.07,392368.0,31.0669,31.1215,30.985,30.9941,392368.0
2020-02-03 13:30:00,34.06,34.21,34.03,34.2,433604.0,30.985,31.1215,30.9577,31.1124,433604.0
2020-02-03 14:00:00,34.19,34.27,34.15,34.2,529226.0,31.1033,31.176,31.0669,31.1124,529226.0
2020-02-03 14:30:00,34.2,34.35,34.14,34.28,738089.0,31.1124,31.2488,31.0578,31.1851,738089.0
2020-02-03 15:00:00,34.28,34.48,34.27,34.41,1238479.0,31.1851,31.3671,31.176,31.3034,1238479.0
2020-02-03 15:30:00,34.41,34.53,34.32,34.39,3061919.0,31.3034,31.4126,31.2215,31.2852,3061919.0
2020-02-04 09:30:00,35.05,35.12,34.54,34.58,1518722.0,31.8856,31.9493,31.4217,31.4581,1518722.0
2020-02-04 10:00:00,34.57,34.63,34.39,34.54,1201340.0,31.449,31.5035,31.2852,31.4217,1201340.0
2020-02-04 10:30:00,34.54,34.64,34.39,34.42,782231.0,31.4217,31.5126,31.2852,31.3125,782231.0
2020-02-04 11:00:00,34.43,34.62,34.35,34.59,580227.0,31.3216,31.4944,31.2488,31.4672,580227.0
2020-02-04 11:30:00,34.59,34.67,34.47,34.55,529368.0,31.4672,31.5399,31.358,31.4308,529368.0
2020-02-04 12:00:00,34.55,34.66,34.54,34.56,607254.0,31.4308,31.5308,31.4217,31.4399,607254.0
2020-02-04 12:30:00,34.55,34.6,34.5,34.55,369853.0,31.4308,31.4763,31.3853,31.4308,369853.0
2020-02-04 13:00:00,34.55,34.58,34.45,34.47,442453.0,31.4308,31.4581,31.3398,31.358,442453.0
2020-02-04 13:30:00,34.47,34.56,34.39,34.46,482953.0,31.358,31.4399,31.2852,31.3489,482953.0
2020-02-04 14:00:00,34.45,34.52,34.35,34.4,576646.0,31.3398,31.4035,31.2488,31.2943,576646.0
2020-02-04 14:30:00,34.4,39.25,34.33,37.61,17947838.0,31.2943,35.7064,31.2306,34.2145,17947838.0
2020-02-04 15:00:00,37.61,37.61,36.65,37.01,5878474.0,34.2145,34.2145,33.3412,33.6687,5878474.0
2020-02-04 15:30:00,37.0,37.53,36.78,37.39,7070418.0,33.6596,34.1417,33.4594,34.0144,7070418.0
2020-02-05 09:30:00,36.86,37.19,36.61,37.0,4297819.0,33.5322,33.8324,33.3048,33.6596,4297819.0
2020-02-05 10:00:00,37.0,37.03,36.69,36.79,1386013.0,33.6596,33.6869,33.3776,33.4685,1386013.0
2020-02-05 10:30:00,36.78,36.85,36.63,36.73,1446537.0,33.4594,33.5231,33.323,33.414,1446537.0
2020-02-05 11:00:00,36.74,37.02,36.68,36.98,1607055.0,33.4231,33.6778,33.3685,33.6414,1607055.0
2020-02-05 11:30:00,36.98,37.22,36.9,37.2,1375985.0,33.6414,33.8597,33.5686,33.8415,1375985.0
2020-02-05 12:00:00,37.2,37.23,37.07,37.19,1168725.0,33.8415,33.8688,33.7233,33.8324,1168725.0
2020-02-05 12:30:00,37.18,37.26,37.05,37.26,830206.0,33.8233,33.8961,33.7051,33.8961,830206.0
2020-02-05 13:00:00,37.26,37.41,37.24,37.33,915263.0,33.8961,34.0326,33.8779,33.9598,915263.0
2020-02-05 13:30:00,37.33,37.38,37.27,37.32,866745.0,33.9598,34.0053,33.9052,33.9507,866745.0
2020-02-05 14:00:00,37.32,37.45,37.26,37.41,1474379.0,33.9507,34.069,33.8961,34.0326,1474379.0
2020-02-05 14:30:00,37.4,37.45,37.17,37.2,1023788.0,34.0235,34.069,33.8142,33.8415,1023788.0
2020-02-05 15:00:00,37.2,37.32,37.17,37.2,885771.0,33.8415,33.9507,33.8142,33.8415,885771.0
2020-02-05 15:30:00,37.2,37.24,37.07,37.12,3733675.0,33.8415,33.8779,33.7233,33.7687,3733675.0
2020-02-06 09:30:00,37.61,38.74,37.53,38.73,2704844.0,34.2145,35.2425,34.1417,35.2334,2704844.0
2020-02-06 10:00:00,38.73,39.04,38.45,38.81,2633602.0,35.2334,35.5154,34.9787,35.3062,2633602.0
2020-02-06 10:30:00,38.81,38.86,38.51,38.53,1154827.0,35.3062,35.3517,35.0333,35.0514,1154827.0
2020-02-06 11:00:00,38.53,38.64,38.35,38.61,1176068.0,35.0514,35.1515,34.8877,35.1242,1176068.0
2020-02-06 11:30:00,38.61,38.7,38.51,38.51,842570.0,35.1242,35.2061,35.0333,35.0333,842570.0
2020-02-06 12:00:00,38.51,38.74,38.49,38.69,758903.0,35.0333,35.2425,35.0151,35.197,758903.0
2020-02-06 12:30:00,38.69,38.76,38.55,38.58,586318.0,35.197,35.2607,35.0696,35.0969,586318.0
2020-02-06 13:00:00,38.57,38.61,38.26,38.27,1038103.0,35.0878,35.1242,34.8058,34.8149,1038103.0
2020-02-06 13:30:00,38.27,38.29,38.04,38.15,1011177.0,34.8149,34.8331,34.6057,34.7058,1011177.0
2020-02-06 14:00:00,38.15,38.19,37.9,37.98,808732.0,34.7058,34.7421,34.4783,34.5511,808732.0
2020-02-06 14:30:00,37.98,38.12,37.95,38.08,1330200.0,34.5511,34.6785,34.5238,34.6421,1330200.0
2020-02-06 15:00:00,38.08,38.16,37.99,38.01,884304.0,34.6421,34.7149,34.5602,34.5784,884304.0
2020-02-06 15:30:00,38.01,38.09,37.88,38.0,2805280.0,34.5784,34.6512,34.4601,34.5693,2805280.0
2020-02-07 09:30:00,35.83,36.74,35.8,36.49,2423679.0,32.5952,33.4231,32.5679,33.1956,2423679.0
2020-02-07 10:00:00,36.49,36.72,36.41,36.58,1375213.0,33.1956,33.4049,33.1228,33.2775,1375213.0
2020-02-07 10:30:00,36.57,36.79,36.57,36.75,865138.0,33.2684,33.4685,33.2684,33.4321,865138.0
2020-02-07 11:00:00,36.75,36.87,36.7,36.73,959940.0,33.4321,33.5413,33.3867,33.414,959940.0
2020-02-07 11:30:00,36.73,36.84,36.54,36.66,1414029.0,33.414,33.514,33.2411,33.3503,1414029.0
2020-02-07 12:00:00,36.66,36.78,36.62,36.7,681861.0,33.3503,33.4594,33.3139,33.3867,681861.0
2020-02-07 12:30:00,36.7,36.78,36.63,36.72,843732.0,33.3867,33.4594,33.323,33.4049,843732.0
2020-02-07 13:00:00,36.71,36.71,36.5,36.53,1406973.0,33.3958,33.3958,33.2047,33.232,1406973.0
2020-02-07 13:30:00,36.54,36.61,36.31,36.37,917431.0,33.2411,33.3048,33.0319,33.0865,917431.0
2020-02-07 14:00:00,36.37,36.41,36.09,36.13,937611.0,33.0865,33.1228,32.8317,32.8681,937611.0
2020-02-07 14:30:00,36.13,36.2,36.04,36.09,813987.0,32.8681,32.9318,32.7862,32.8317,813987.0
2020-02-07 15:00:00,36.1,36.22,36.09,36.22,738184.0,32.8408,32.95,32.8317,32.95,738184.0
2020-02-07 15:30:00,36.21,36.28,36.14,36.19,2198509.0,32.9409,33.0046,32.8772,32.9227,2198509.0
2020-02-10 09:30:00,36.18,36.23,35.91,36.07,784357.0,32.9136,32.9591,32.668,32.8135,784357.0
2020-02-10 10:00:00,36.07,36.15,35.94,35.95,567764.0,32.8135,32.8863,32.6953,32.7044,567764.0
2020-02-10 10:30:00,35.96,36.01,35.75,35.8,514921.0,32.7135,32.759,32.5224,32.5679,514921.0
2020-02-10 11:00:00,35.8,35.85,35.67,35.68,535938.0,32.5679,32.6134,32.4497,32.4587,535938.0
2020-02-10 11:30:00,35.68,35.76,35.6,35.76,481416.0,32.4587,32.5315,32.386,32.5315,481416.0
2020-02-10 12:00:00,35.75,35.81,35.67,35.77,387109.0,32.5224,32.577,32.4497,32.5406,387109.0
2020-02-10 12:30:00,35.77,35.79,35.58,35.59,421367.0,32.5406,32.5588,32.3678,32.3769,421367.0
2020-02-10 13:00:00,35.59,35.68,35.58,35.59,463445.0,32.3769,32.4587,32.3678,32.3769,463445.0
2020-02-10 13:30:00,35.59,35.61,35.5,35.52,548236.0,32.3769,32.3951,32.295,32.3132,548236.0
2020-02-10 14:00:00,35.52,35.77,35.49,35.75,541628.0,32.3132,32.5406,32.2859,32.5224,541628.0
2020-02-10 14:30:00,35.74,35.78,35.68,35.77,410607.0,32.5133,32.5497,32.4587,32.5406,410607.0
2020-02-10 15:00:00,35.77,35.86,35.72,35.84,699517.0,32.5406,32.6225,32.4951,32.6043,699517.0
2020-02-10 15:30:00,35.84,36.03,35.81,36.02,2288565.0,32.6043,32.7772,32.577,32.7681,2288565.0
2020-02-11 09:30:00,36.18,36.58,36.06,36.32,803908.0,32.9136,33.2775,32.8044,33.041,803908.0
2020-02-11 10:00:00,36.32,36.58,36.27,36.46,514382.0,33.041,33.2775,32.9955,33.1683,514382.0
2020-02-11 10:30:00,36.46,36.59,36.42,36.48,535523.0,33.1683,33.2866,33.1319,33.1865,535523.0
2020-02-11 11:00:00,36.48,36.57,36.43,36.55,553207.0,33.1865,33.2684,33.141,33.2502,553207.0
2020-02-11 11:30:00,36.56,36.59,36.4,36.48,424683.0,33.2593,33.2866,33.1137,33.1865,424683.0
2020-02-11 12:00:00,36.49,36.58,36.48,36.54,279823.0,33.1956,33.2775,33.1865,33.2411,279823.0
2020-02-11 12:30:00,36.54,36.55,36.47,36.54,459038.0,33.2411,33.2502,33.1774,33.2411,459038.0
2020-02-11 13:00:00,36.53,36.67,36.52,36.66,226959.0,33.232,33.3594,33.2229,33.3503,226959.0
2020-02-11 13:30:00,36.66,36.68,36.52,36.53,241567.0,33.3503,33.3685,33.2229,33.232,241567.0
2020-02-11 14:00:00,36.53,36.56,36.4,36.47,220148.0,33.232,33.2593,33.1137,33.1774,220148.0
2020-02-11 14:30:00,36.47,36.5,36.43,36.45,257717.0,33.1774,33.2047,33.141,33.1592,257717.0
2020-02-11 15:00:00,36.45,36.48,36.37,36.46,372892.0,33.1592,33.1865,33.0865,33.1683,372892.0
2020-02-11 15:30:00,36.47,36.59,36.42,36.44,1205893.0,33.1774,33.2866,33.1319,33.1501,1205893.0
2020-02-12 09:30:00,36.64,37.2,36.61,37.17,864598.0,33.3321,33.8415,33.3048,33.8142,864598.0
2020-02-12 10:00:00,37.16,37.49,37.09,37.43,1225252.0,33.8051,34.1053,33.7415,34.0508,1225252.0
2020-02-12 10:30:00,37.42,37.5,37.33,37.39,1010664.0,34.0417,34.1144,33.9598,34.0144,1010664.0
2020-02-12 11:00:00,37.39,37.4,37.19,37.32,492761.0,34.0144,34.0235,33.8324,33.9507,492761.0
2020-02-12 11:30:00,37.31,37.35,37.2,37.32,261523.0,33.9416,33.978,33.8415,33.9507,261523.0
2020-02-12 12:00:00,37.33,37.46,37.31,37.44,314525.0,33.9598,34.078,33.9416,34.0599,314525.0
2020-02-12 12:30:00,37.45,37.46,37.34,37.34,286044.0,34.069,34.078,33.9689,33.9689,286044.0
2020-02-12 13:00:00,37.34,37.36,37.25,37.3,267908.0,33.9689,33.9871,33.887,33.9325,267908.0
2020-02-12 13:30:00,37.31,37.4,37.3,37.4,250637.0,33.9416,34.0235,33.9325,34.0235,250637.0
2020-02-12 14:00:00,37.4,37.41,37.35,37.39,192724.0,34.0235,34.0326,33.978,34.0144,192724.0
2020-02-12 14:30:00,37.39,37.46,37.27,37.27,401489.0,34.0144,34.078,33.9052,33.9052,401489.0
2020-02-12 15:00:00,37.27,37.32,37.15,37.19,532780.0,33.9052,33.9507,33.796,33.8324,532780.0
2020-02-12 15:30:00,37.19,37.26,37.1,37.15,1401867.0,33.8324,33.8961,33.7505,33.796,1401867.0
2020-02-13 09:30:00,37.05,37.06,36.7,36.97,457916.0,33.7051,33.7142,33.3867,33.6323,457916.0
2020-02-13 10:00:00,36.98,37.1,36.92,37.08,291025.0,33.6414,33.7505,33.5868,33.7324,291025.0
2020-02-13 10:30:00,37.08,37.15,37.05,37.13,344057.0,33.7324,33.796,33.7051,33.7778,344057.0
2020-02-13 11:00:00,37.14,37.15,37.02,37.15,455967.0,33.7869,33.796,33.6778,33.796,455967.0
2020-02-13 11:30:00,37.15,37.25,37.09,37.12,328437.0,33.796,33.887,33.7415,33.7687,328437.0
2020-02-13 12:00:00,37.12,37.19,37.1,37.13,263555.0,33.7687,33.8324,33.7505,33.7778,263555.0
2020-02-13 12:30:00,37.13,37.13,37.06,37.08,242279.0,33.7778,33.7778,33.7142,33.7324,242279.0
2020-02-13 13:00:00,37.07,37.14,37.05,37.12,229409.0,33.7233,33.7869,33.7051,33.7687,229409.0
2020-02-13 13:30:00,37.11,37.23,37.08,37.13,285717.0,33.7596,33.8688,33.7324,33.7778,285717.0
2020-02-13 14:00:00,37.14,37.26,37.08,37.22,408772.0,33.7869,33.8961,33.7324,33.8597,408772.0
2020-02-13 14:30:00,37.22,37.27,37.17,37.18,357856.0,33.8597,33.9052,33.8142,33.8233,357856.0
2020-02-13 15:00:00,37.18,37.19,37.08,37.12,390410.0,33.8233,33.8324,33.7324,33.7687,390410.0
2020-02-13 15:30:00,37.13,37.22,37.09,37.19,1082686.0,33.7778,33.8597,33.7415,33.8324,1082686.0
2020-02-14 09:30:00,37.57,37.83,37.31,37.75,1549246.0,34.1781,34.4146,33.9416,34.3419,1549246.0
2020-02-14 10:00:00,37.75,37.98,37.74,37.84,774440.0,34.3419,34.5511,34.3328,34.4237,774440.0
2020-02-14 10:30:00,37.83,38.06,37.78,38.05,750617.0,34.4146,34.6239,34.3692,34.6148,750617.0
2020-02-14 11:00:00,38.05,38.17,37.79,38.12,810655.0,34.6148,34.7239,34.3783,34.6785,810655.0
2020-02-14 11:30:00,38.12,38.23,38.03,38.13,584931.0,34.6785,34.7785,34.5966,34.6876,584931.0
2020-02-14 12:00:00,38.14,38.21,37.95,38.07,537562.0,34.6967,34.7603,34.5238,34.633,537562.0
2020-02-14 12:30:00,38.06,38.11,37.99,38.05,372755.0,34.6239,34.6694,34.5602,34.6148,372755.0
2020-02-14 13:00:00,38.05,38.1,37.94,37.97,371119.0,34.6148,34.6603,34.5147,34.542,371119.0
2020-02-14 13:30:00,37.96,38.02,37.94,38.0,283990.0,34.5329,34.5875,34.5147,34.5693,283990.0
2020-02-14 14:00:00,38.0,38.11,37.99,38.05,347081.0,34.5693,34.6694,34.5602,34.6148,347081.0
2020-02-14 14:30:00,38.04,38.17,38.04,38.14,392654.0,34.6057,34.7239,34.6057,34.6967,392654.0
2020-02-14 15:00:00,38.14,38.19,38.06,38.15,476154.0,34.6967,34.7421,34.6239,34.7058,476154.0
2020-02-14 15:30:00,38.15,38.2,38.01,38.16,1496288.0,34.7058,34.7512,34.5784,34.7149,1496288.0
2020-02-18 09:30:00,38.28,38.63,38.14,38.18,1002701.0,34.824,35.1424,34.6967,34.733,1002701.0
2020-02-18 10:00:00,38.18,38.2,38.06,38.07,577488.0,34.733,34.7512,34.6239,34.633,577488.0
2020-02-18 10:30:00,38.08,38.25,38.07,38.16,459391.0,34.6421,34.7967,34.633,34.7149,459391.0
2020-02-18 11:00:00,38.17,38.2,38.05,38.2,451860.0,34.7239,34.7512,34.6148,34.7512,451860.0
2020-02-18 11:30:00,38.2,38.25,38.14,38.2,361165.0,34.7512,34.7967,34.6967,34.7512,361165.0
2020-02-18 12:00:00,38.2,38.3,38.19,38.28,339059.0,34.7512,34.8422,34.7421,34.824,339059.0
2020-02-18 12:30:00,38.29,38.37,38.27,38.33,447262.0,34.8331,34.9059,34.8149,34.8695,447262.0
2020-02-18 13:00:00,38.34,38.43,38.32,38.4,420428.0,34.8786,34.9605,34.8604,34.9332,420428.0
2020-02-18 13:30:00,38.4,38.46,38.15,38.16,540985.0,34.9332,34.9878,34.7058,34.7149,540985.0
2020-02-18 14:00:00,38.16,38.3,38.14,38.2,720133.0,34.7149,34.8422,34.6967,34.7512,720133.0
2020-02-18 14:30:00,38.2,38.22,38.08,38.09,730949.0,34.7512,34.7694,34.6421,34.6512,730949.0
2020-02-18 15:00:00,38.1,38.17,37.98,38.0,597558.0,34.6603,34.7239,34.5511,34.5693,597558.0
2020-02-18 15:30:00,37.99,38.0,37.76,37.87,2177159.0,34.5602,34.5693,34.351,34.451,2177159.0
2020-02-19 09:30:00,38.02,38.05,37.6,37.64,617302.0,34.5875,34.6148,34.2054,34.2418,617302.0
2020-02-19 10:00:00,37.65,37.76,37.6,37.68,405343.0,34.2509,34.351,34.2054,34.2782,405343.0
2020-02-19 10:30:00,37.68,37.7,37.52,37.55,306321.0,34.2782,34.2964,34.1326,34.1599,306321.0
2020-02-19 11:00:00,37.56,37.67,37.55,37.63,385108.0,34.169,34.2691,34.1599,34.2327,385108.0
2020-02-19 11:30:00,37.63,37.69,37.59,37.68,317397.0,34.2327,34.2873,34.1963,34.2782,317397.0
2020-02-19 12:00:00,37.69,37.77,37.67,37.76,240582.0,34.2873,34.3601,34.2691,34.351,240582.0
2020-02-19 12:30:00,37.76,37.78,37.71,37.71,255453.0,34.351,34.3692,34.3055,34.3055,255453.0
2020-02-19 13:00:00,37.72,37.77,37.68,37.73,235022.0,34.3146,34.3601,34.2782,34.3237,235022.0
2020-02-19 13:30:00,37.72,37.73,37.67,37.67,472403.0,34.3146,34.3237,34.2691,34.2691,472403.0
2020-02-19 14:00:00,37.67,37.69,37.58,37.66,296511.0,34.2691,34.2873,34.1872,34.26,296511.0
2020-02-19 14:30:00,37.66,37.75,37.64,37.65,528916.0,34.26,34.3419,34.2418,34.2509,528916.0
2020-02-19 15:00:00,37.66,37.71,37.65,37.7,363182.0,34.26,34.3055,34.2509,34.2964,363182.0
2020-02-19 15:30:00,37.7,37.71,37.52,37.52,1047483.0,34.2964,34.3055,34.1326,34.1326,1047483.0
2020-02-20 09:30:00,37.49,37.77,37.3,37.75,771831.0,34.1053,34.3601,33.9325,34.3419,771831.0
2020-02-20 10:00:00,37.76,37.87,37.5,37.55,927185.0,34.351,34.451,34.1144,34.1599,927185.0
2020-02-20 10:30:00,37.55,37.78,37.55,37.68,330097.0,34.1599,34.3692,34.1599,34.2782,330097.0
2020-02-20 11:00:00,37.69,37.69,37.47,37.48,338493.0,34.2873,34.2873,34.0871,34.0962,338493.0
2020-02-20 11:30:00,37.48,37.5,37.21,37.34,456143.0,34.0962,34.1144,33.8506,33.9689,456143.0
2020-02-20 12:00:00,37.34,37.41,37.26,37.36,288741.0,33.9689,34.0326,33.8961,33.9871,288741.0
2020-02-20 12:30:00,37.36,37.45,37.31,37.45,250257.0,33.9871,34.069,33.9416,34.069,250257.0
2020-02-20 13:00:00,37.44,37.53,37.4,37.47,245929.0,34.0599,34.1417,34.0235,34.0871,245929.0
2020-02-20 13:30:00,37.47,37.48,37.38,37.41,284361.0,34.0871,34.0962,34.0053,34.0326,284361.0
2020-02-20 14:00:00,37.41,37.53,37.4,37.46,301260.0,34.0326,34.1417,34.0235,34.078,301260.0
2020-02-20 14:30:00,37.46,37.58,37.46,37.55,348321.0,34.078,34.1872,34.078,34.1599,348321.0
2020-02-20 15:00:00,37.55,37.58,37.45,37.55,516577.0,34.1599,34.1872,34.069,34.1599,516577.0
2020-02-20 15:30:00,37.55,37.69,37.47,37.68,1486745.0,34.1599,34.2873,34.0871,34.2782,1486745.0
2020-02-21 09:30:00,37.29,37.68,37.15,37.3,749455.0,33.9234,34.2782,33.796,33.9325,749455.0
2020-02-21 10:00:00,37.29,37.47,37.23,37.43,414024.0,33.9234,34.0871,33.8688,34.0508,414024.0
2020-02-21 10:30:00,37.42,37.43,37.23,37.41,412468.0,34.0417,34.0508,33.8688,34.0326,412468.0
2020-02-21 11:00:00,37.41,37.52,37.36,37.51,304211.0,34.0326,34.1326,33.9871,34.1235,304211.0
2020-02-21 11:30:00,37.51,37.54,37.43,37.49,257354.0,34.1235,34.1508,34.0508,34.1053,257354.0
2020-02-21 12:00:00,37.49,37.63,37.47,37.61,296148.0,34.1053,34.2327,34.0871,34.2145,296148.0
2020-02-21 12:30:00,37.61,38.74,37.51,38.65,1699569.0,34.2145,35.2425,34.1235,35.1606,1699569.0
2020-02-21 13:00:00,38.66,38.94,38.29,38.48,3536066.0,35.1697,35.4244,34.8331,35.006,3536066.0
2020-02-21 13:30:00,38.49,38.57,38.13,38.24,1016560.0,35.0151,35.0878,34.6876,34.7876,1016560.0
2020-02-21 14:00:00,38.25,38.31,38.15,38.25,562035.0,34.7967,34.8513,34.7058,34.7967,562035.0
2020-02-21 14:30:00,38.24,38.47,38.23,38.45,1068821.0,34.7876,34.9969,34.7785,34.9787,1068821.0
2020-02-21 15:00:00,38.45,38.48,38.14,38.19,724789.0,34.9787,35.006,34.6967,34.7421,724789.0
2020-02-21 15:30:00,38.18,38.31,38.07,38.2,1631121.0,34.733,34.8513,34.633,34.7512,1631121.0
2020-02-24 09:30:00,37.63,37.87,37.33,37.64,1161331.0,34.2327,34.451,33.9598,34.2418,1161331.0
2020-02-24 10:00:00,37.63,37.69,37.41,37.45,1094680.0,34.2327,34.2873,34.0326,34.069,1094680.0
2020-02-24 10:30:00,37.44,37.45,37.19,37.21,549504.0,34.0599,34.069,33.8324,33.8506,549504.0
2020-02-24 11:00:00,37.21,37.25,37.09,37.16,387994.0,33.8506,33.887,33.7415,33.8051,387994.0
2020-02-24 11:30:00,37.17,37.18,37.01,37.08,537107.0,33.8142,33.8233,33.6687,33.7324,537107.0
2020-02-24 12:00:00,37.08,37.09,36.99,37.02,626636.0,33.7324,33.7415,33.6505,33.6778,626636.0
2020-02-24 12:30:00,37.02,37.26,36.97,37.22,607883.0,33.6778,33.8961,33.6323,33.8597,607883.0
2020-02-24 13:00:00,37.22,37.41,37.17,37.41,672011.0,33.8597,34.0326,33.8142,34.0326,672011.0
2020-02-24 13:30:00,37.4,37.44,37.29,37.36,502949.0,34.0235,34.0599,33.9234,33.9871,502949.0
2020-02-24 14:00:00,37.35,37.54,37.29,37.53,480754.0,33.978,34.1508,33.9234,34.1417,480754.0
2020-02-24 14:30:00,37.53,37.7,37.49,37.66,652448.0,34.1417,34.2964,34.1053,34.26,652448.0
2020-02-24 15:00:00,37.67,37.74,37.59,37.65,774615.0,34.2691,34.3328,34.1963,34.2509,774615.0
2020-02-24 15:30:00,37.65,37.67,37.23,37.27,2582701.0,34.2509,34.2691,33.8688,33.9052,2582701.0
2020-02-25 09:30:00,37.31,37.61,37.31,37.51,923017.0,33.9416,34.2145,33.9416,34.1235,923017.0
2020-02-25 10:00:00,37.5,37.63,37.25,37.27,603621.0,34.1144,34.2327,33.887,33.9052,603621.0
2020-02-25 10:30:00,37.28,37.48,37.18,37.28,614821.0,33.9143,34.0962,33.8233,33.9143,614821.0
2020-02-25 11:00:00,37.27,37.3,37.09,37.2,805892.0,33.9052,33.9325,33.7415,33.8415,805892.0
2020-02-25 11:30:00,37.19,37.4,37.14,37.4,463557.0,33.8324,34.0235,33.7869,34.0235,463557.0
2020-02-25 12:00:00,37.4,37.43,37.26,37.31,376291.0,34.0235,34.0508,33.8961,33.9416,376291.0
2020-02-25 12:30:00,37.3,37.42,37.14,37.16,564252.0,33.9325,34.0417,33.7869,33.8051,564252.0
2020-02-25 13:00:00,37.16,37.29,37.11,37.15,453906.0,33.8051,33.9234,33.7596,33.796,453906.0
2020-02-25 13:30:00,37.15,37.15,36.85,36.86,508504.0,33.796,33.796,33.5231,33.5322,508504.0
2020-02-25 14:00:00,36.86,36.92,36.58,36.59,649480.0,33.5322,33.5868,33.2775,33.2866,649480.0
2020-02-25 14:30:00,36.59,36.83,36.5,36.82,638249.0,33.2866,33.5049,33.2047,33.4958,638249.0
2020-02-25 15:00:00,36.82,36.94,36.6,36.75,797908.0,33.4958,33.605,33.2957,33.4321,797908.0
2020-02-25 15:30:00,36.74,36.74,36.39,36.46,2600202.0,33.4231,33.4231,33.1046,33.1683,2600202.0
2020-02-26 09:30:00,36.81,37.12,36.7,36.76,1055549.0,33.4867,33.7687,33.3867,33.4412,1055549.0
2020-02-26 10:00:00,36.74,37.06,36.68,37.02,746057.0,33.4231,33.7142,33.3685,33.6778,746057.0
2020-02-26 10:30:00,37.03,37.16,37.02,37.13,779659.0,33.6869,33.8051,33.6778,33.7778,779659.0
2020-02-26 11:00:00,37.13,37.18,36.98,37.08,410574.0,33.7778,33.8233,33.6414,33.7324,410574.0
2020-02-26 11:30:00,37.07,37.09,36.91,36.93,392197.0,33.7233,33.7415,33.5777,33.5959,392197.0
2020-02-26 12:00:00,36.93,36.96,36.71,36.78,611254.0,33.5959,33.6232,33.3958,33.4594,611254.0
2020-02-26 12:30:00,36.79,36.91,36.74,36.82,397221.0,33.4685,33.5777,33.4231,33.4958,397221.0
2020-02-26 13:00:00,36.82,36.98,36.77,36.95,303799.0,33.4958,33.6414,33.4503,33.6141,303799.0
2020-02-26 13:30:00,36.94,36.96,36.44,36.49,641688.0,33.605,33.6232,33.1501,33.1956,641688.0
2020-02-26 14:00:00,36.48,36.73,36.42,36.63,450261.0,33.1865,33.414,33.1319,33.323,450261.0
2020-02-26 14:30:00,36.64,36.69,36.52,36.57,541525.0,33.3321,33.3776,33.2229,33.2684,541525.0
2020-02-26 15:00:00,36.57,36.81,36.57,36.74,496172.0,33.2684,33.4867,33.2684,33.4231,496172.0
2020-02-26 15:30:00,36.75,36.86,36.68,36.71,1366545.0,33.4321,33.5322,33.3685,33.3958,1366545.0
2020-02-27 09:30:00,36.15,36.45,35.7,35.84,1300657.0,32.8863,33.1592,32.4769,32.6043,1300657.0
2020-02-27 10:00:00,35.85,35.98,35.57,35.64,1176851.0,32.6134,32.7317,32.3587,32.4224,1176851.0
2020-02-27 10:30:00,35.65,35.8,35.43,35.78,2166274.0,32.4315,32.5679,32.2313,32.5497,2166274.0
2020-02-27 11:00:00,35.76,36.0,35.67,35.71,1129427.0,32.5315,32.7499,32.4497,32.486,1129427.0
2020-02-27 11:30:00,35.72,35.9,35.56,35.88,622656.0,32.4951,32.6589,32.3496,32.6407,622656.0
2020-02-27 12:00:00,35.87,36.11,35.82,36.05,509610.0,32.6316,32.8499,32.5861,32.7953,509610.0
2020-02-27 12:30:00,36.04,36.28,36.02,36.06,525931.0,32.7862,33.0046,32.7681,32.8044,525931.0
2020-02-27 13:00:00,36.05,36.16,35.96,35.97,487335.0,32.7953,32.8954,32.7135,32.7226,487335.0
2020-02-27 13:30:00,35.96,36.01,35.6,35.71,703787.0,32.7135,32.759,32.386,32.486,703787.0
2020-02-27 14:00:00,35.71,35.83,35.57,35.82,505648.0,32.486,32.5952,32.3587,32.5861,505648.0
2020-02-27 14:30:00,35.81,35.82,35.6,35.62,527894.0,32.577,32.5861,32.386,32.4042,527894.0
2020-02-27 15:00:00,35.62,35.72,35.36,35.48,1198701.0,32.4042,32.4951,32.1676,32.2768,1198701.0
2020-02-27 15:30:00,35.48,35.53,35.01,35.02,1669183.0,32.2768,32.3223,31.8492,31.8583,1669183.0
2020-02-28 09:30:00,34.25,34.72,33.92,34.13,1269949.0,31.3018,31.7313,31.0002,31.1921,1269949.0
2020-02-28 10:00:00,34.12,34.29,33.86,33.87,1507126.0,31.183,31.3383,30.9453,30.9545,1507126.0
2020-02-28 10:30:00,33.87,34.19,33.78,34.1,616911.0,30.9545,31.2469,30.8722,31.1647,616911.0
2020-02-28 11:00:00,34.09,34.13,33.71,34.08,585269.0,31.1555,31.1921,30.8083,31.1464,585269.0
2020-02-28 11:30:00,34.09,34.52,34.03,34.2,759986.0,31.1555,31.5485,31.1007,31.2561,759986.0
2020-02-28 12:00:00,34.19,34.32,33.99,34.32,465031.0,31.2469,31.3657,31.0641,31.3657,465031.0
2020-02-28 12:30:00,34.32,34.47,34.16,34.44,445789.0,31.3657,31.5028,31.2195,31.4754,445789.0
2020-02-28 13:00:00,34.45,34.51,34.19,34.27,471364.0,31.4846,31.5394,31.2469,31.32,471364.0
2020-02-28 13:30:00,34.27,34.28,33.89,34.07,661370.0,31.32,31.3292,30.9728,31.1373,661370.0
2020-02-28 14:00:00,34.05,34.42,33.92,34.32,1077137.0,31.119,31.4571,31.0002,31.3657,1077137.0
2020-02-28 14:30:00,34.33,34.65,34.25,34.32,984755.0,31.3749,31.6673,31.3018,31.3657,984755.0
2020-02-28 15:00:00,34.33,34.35,33.98,33.98,853117.0,31.3749,31.3932,31.055,31.055,853117.0
2020-02-28 15:30:00,33.98,34.77,33.89,34.77,2570041.0,31.055,31.777,30.9728,31.777,2570041.0
2020-03-02 09:30:00,34.62,34.76,34.35,34.61,1512186.0,31.6399,31.7679,31.3932,31.6308,1512186.0
2020-03-02 10:00:00,34.61,34.76,34.27,34.71,688405.0,31.6308,31.7679,31.32,31.7222,688405.0
2020-03-02 10:30:00,34.72,35.07,34.57,34.82,631387.0,31.7313,32.0512,31.5942,31.8227,631387.0
2020-03-02 11:00:00,34.82,35.34,34.77,35.3,1006448.0,31.8227,32.2979,31.777,32.2614,1006448.0
2020-03-02 11:30:00,35.3,35.49,35.23,35.48,585239.0,32.2614,32.435,32.1974,32.4259,585239.0
2020-03-02 12:00:00,35.49,35.55,35.31,35.41,458550.0,32.435,32.4899,32.2705,32.3619,458550.0
2020-03-02 12:30:00,35.41,35.63,35.38,35.6,442958.0,32.3619,32.563,32.3345,32.5356,442958.0
2020-03-02 13:00:00,35.6,35.65,35.26,35.32,441113.0,32.5356,32.5813,32.2248,32.2797,441113.0
2020-03-02 13:30:00,35.32,35.44,35.25,35.42,369981.0,32.2797,32.3893,32.2157,32.3711,369981.0
2020-03-02 14:00:00,35.42,35.48,35.13,35.14,597393.0,32.3711,32.4259,32.106,32.1152,597393.0
2020-03-02 14:30:00,35.15,35.3,34.96,35.18,639959.0,32.1243,32.2614,31.9507,32.1517,639959.0
2020-03-02 15:00:00,35.19,35.52,35.17,35.48,612843.0,32.1609,32.4624,32.1426,32.4259,612843.0
2020-03-02 15:30:00,35.48,35.97,35.44,35.95,1949872.0,32.4259,32.8737,32.3893,32.8554,1949872.0
2020-03-03 09:30:00,35.73,36.73,35.66,36.6,1733998.0,32.6544,33.5683,32.5904,33.4495,1733998.0
2020-03-03 10:00:00,36.6,37.38,36.59,37.24,1951683.0,33.4495,34.1623,33.4403,34.0344,1951683.0
2020-03-03 10:30:00,37.23,37.42,37.07,37.31,951332.0,34.0253,34.1989,33.879,34.0984,951332.0
2020-03-03 11:00:00,37.3,37.35,36.68,36.7,1175711.0,34.0892,34.1349,33.5226,33.5409,1175711.0
2020-03-03 11:30:00,36.69,37.16,36.61,37.16,862968.0,33.5317,33.9613,33.4586,33.9613,862968.0
2020-03-03 12:00:00,37.15,37.19,36.85,36.91,530144.0,33.9521,33.9887,33.678,33.7328,530144.0
2020-03-03 12:30:00,36.92,37.14,36.89,37.01,451262.0,33.7419,33.943,33.7145,33.8242,451262.0
2020-03-03 13:00:00,37.0,37.06,36.71,36.83,770754.0,33.815,33.8699,33.55,33.6597,770754.0
2020-03-03 13:30:00,36.83,36.92,36.46,36.53,756707.0,33.6597,33.7419,33.3215,33.3855,756707.0
2020-03-03 14:00:00,36.53,36.61,36.08,36.44,1236119.0,33.3855,33.4586,32.9742,33.3033,1236119.0
2020-03-03 14:30:00,36.43,36.7,36.33,36.61,1066994.0,33.2941,33.5409,33.2027,33.4586,1066994.0
2020-03-03 15:00:00,36.61,37.11,36.55,37.04,1191978.0,33.4586,33.9156,33.4038,33.8516,1191978.0
2020-03-03 15:30:00,37.04,37.07,36.6,36.72,2440484.0,33.8516,33.879,33.4495,33.5592,2440484.0
2020-03-04 09:30:00,37.32,38.03,37.14,37.84,1593854.0,34.1075,34.7564,33.943,34.5827,1593854.0
2020-03-04 10:00:00,37.83,38.0,37.58,37.79,976301.0,34.5736,34.729,34.3451,34.537,976301.0
2020-03-04 10:30:00,37.8,37.9,37.72,37.84,872318.0,34.5462,34.6376,34.4731,34.5827,872318.0
2020-03-04 11:00:00,37.85,37.98,37.56,37.67,671536.0,34.5919,34.7107,34.3268,34.4274,671536.0
2020-03-04 11:30:00,37.66,37.72,37.38,37.61,600248.0,34.4182,34.4731,34.1623,34.3725,600248.0
2020-03-04 12:00:00,37.61,37.83,37.57,37.77,358944.0,34.3725,34.5736,34.336,34.5188,358944.0
2020-03-04 12:30:00,37.78,37.82,37.63,37.79,331873.0,34.5279,34.5645,34.3908,34.537,331873.0
2020-03-04 13:00:00,37.8,37.99,37.78,37.96,359754.0,34.5462,34.7198,34.5279,34.6924,359754.0
2020-03-04 13:30:00,37.96,38.09,37.8,37.83,769983.0,34.6924,34.8112,34.5462,34.5736,769983.0
2020-03-04 14:00:00,37.83,38.05,37.78,38.05,773746.0,34.5736,34.7747,34.5279,34.7747,773746.0
2020-03-04 14:30:00,38.05,38.13,37.93,38.05,561355.0,34.7747,34.8478,34.665,34.7747,561355.0
2020-03-04 15:00:00,38.05,38.26,37.98,38.26,675587.0,34.7747,34.9666,34.7107,34.9666,675587.0
2020-03-04 15:30:00,38.26,38.54,38.24,38.5,2644592.0,34.9666,35.2225,34.9483,35.1859,2644592.0
2020-03-05 09:30:00,37.39,38.22,37.37,37.83,955949.0,34.1715,34.93,34.1532,34.5736,955949.0
2020-03-05 10:00:00,37.82,38.13,37.75,37.98,720156.0,34.5645,34.8478,34.5005,34.7107,720156.0
2020-03-05 10:30:00,37.98,38.1,37.91,37.91,401525.0,34.7107,34.8204,34.6467,34.6467,401525.0
2020-03-05 11:00:00,37.91,38.07,37.86,38.06,538954.0,34.6467,34.7929,34.601,34.7838,538954.0
2020-03-05 11:30:00,38.07,38.13,37.64,37.72,454224.0,34.7929,34.8478,34.4,34.4731,454224.0
2020-03-05 12:00:00,37.72,37.77,37.36,37.46,606258.0,34.4731,34.5188,34.1441,34.2355,606258.0
2020-03-05 12:30:00,37.46,37.51,37.24,37.3,424568.0,34.2355,34.2811,34.0344,34.0892,424568.0
2020-03-05 13:00:00,37.3,37.37,37.14,37.37,463705.0,34.0892,34.1532,33.943,34.1532,463705.0
2020-03-05 13:30:00,37.37,37.47,37.3,37.38,379876.0,34.1532,34.2446,34.0892,34.1623,379876.0
2020-03-05 14:00:00,37.37,37.37,37.11,37.16,548198.0,34.1532,34.1532,33.9156,33.9613,548198.0
2020-03-05 14:30:00,37.16,37.39,37.16,37.3,443782.0,33.9613,34.1715,33.9613,34.0892,443782.0
2020-03-05 15:00:00,37.3,37.31,37.07,37.19,714606.0,34.0892,34.0984,33.879,33.9887,714606.0
2020-03-05 15:30:00,37.18,37.37,37.12,37.22,3001730.0,33.9796,34.1532,33.9247,34.0161,3001730.0
2020-03-06 09:30:00,35.71,36.42,35.64,36.14,1288724.0,32.6361,33.285,32.5721,33.0291,1288724.0
2020-03-06 10:00:00,36.13,36.61,36.13,36.52,643244.0,33.0199,33.4586,33.0199,33.3764,643244.0
2020-03-06 10:30:00,36.53,36.79,36.33,36.65,1153508.0,33.3855,33.6231,33.2027,33.4952,1153508.0
2020-03-06 11:00:00,36.65,36.76,36.31,36.34,499198.0,33.4952,33.5957,33.1844,33.2119,499198.0
2020-03-06 11:30:00,36.33,36.45,36.3,36.34,435253.0,33.2027,33.3124,33.1753,33.2119,435253.0
2020-03-06 12:00:00,36.34,36.36,36.06,36.09,564464.0,33.2119,33.2301,32.956,32.9834,564464.0
2020-03-06 12:30:00,36.08,36.35,36.02,36.04,598859.0,32.9742,33.221,32.9194,32.9377,598859.0
2020-03-06 13:00:00,36.05,36.32,36.03,36.19,439265.0,32.9468,33.1936,32.9285,33.0748,439265.0
2020-03-06 13:30:00,36.19,36.22,35.91,35.97,363763.0,33.0748,33.1022,32.8189,32.8737,363763.0
2020-03-06 14:00:00,35.97,36.06,35.91,35.98,370315.0,32.8737,32.956,32.8189,32.8829,370315.0
2020-03-06 14:30:00,35.98,36.02,35.72,35.75,498818.0,32.8829,32.9194,32.6452,32.6726,498818.0
2020-03-06 15:00:00,35.74,35.85,35.58,35.73,984550.0,32.6635,32.764,32.5173,32.6544,984550.0
2020-03-06 15:30:00,35.72,36.5,35.68,36.39,1494646.0,32.6452,33.3581,32.6087,33.2576,1494646.0
2020-03-09 09:30:00,34.0,35.02,33.64,34.82,1186505.0,31.0733,32.0055,30.7443,31.8227,1186505.0
2020-03-09 10:00:00,34.82,35.17,34.63,34.84,1297878.0,31.8227,32.1426,31.6491,31.841,1297878.0
2020-03-09 10:30:00,34.84,35.06,34.76,35.02,961490.0,31.841,32.042,31.7679,32.0055,961490.0
2020-03-09 11:00:00,35.02,35.64,34.96,35.55,805012.0,32.0055,32.5721,31.9507,32.4899,805012.0
2020-03-09 11:30:00,35.55,36.06,35.44,35.91,724097.0,32.4899,32.956,32.3893,32.8189,724097.0
2020-03-09 12:00:00,35.91,36.13,35.72,35.77,697704.0,32.8189,33.0199,32.6452,32.6909,697704.0
2020-03-09 12:30:00,35.77,35.87,35.53,35.7,568295.0,32.6909,32.7823,32.4716,32.627,568295.0
2020-03-09 13:00:00,35.69,35.89,35.62,35.79,556941.0,32.6178,32.8006,32.5538,32.7092,556941.0
2020-03-09 13:30:00,35.78,35.78,35.31,35.36,616338.0,32.7001,32.7001,32.2705,32.3162,616338.0
2020-03-09 14:00:00,35.36,35.63,35.23,35.29,675204.0,32.3162,32.563,32.1974,32.2522,675204.0
2020-03-09 14:30:00,35.29,35.64,35.22,35.56,1033597.0,32.2522,32.5721,32.1883,32.499,1033597.0
2020-03-09 15:00:00,35.56,35.87,35.42,35.76,1272904.0,32.499,32.7823,32.3711,32.6818,1272904.0
2020-03-09 15:30:00,35.75,36.1,35.48,35.48,2480992.0,32.6726,32.9925,32.4259,32.4259,2480992.0
2020-03-10 09:30:00,36.32,36.61,36.18,36.4,1275472.0,33.1936,33.4586,33.0656,33.2667,1275472.0
2020-03-10 10:00:00,36.41,36.48,36.19,36.26,749483.0,33.2758,33.3398,33.0748,33.1387,749483.0
2020-03-10 10:30:00,36.26,36.3,35.67,35.7,1168497.0,33.1387,33.1753,32.5995,32.627,1168497.0
2020-03-10 11:00:00,35.69,35.76,35.07,35.2,1168606.0,32.6178,32.6818,32.0512,32.17,1168606.0
2020-03-10 11:30:00,35.22,35.36,35.0,35.31,889568.0,32.1883,32.3162,31.9872,32.2705,889568.0
2020-03-10 12:00:00,35.31,35.71,35.27,35.27,695351.0,32.2705,32.6361,32.234,32.234,695351.0
2020-03-10 12:30:00,35.27,35.51,35.11,35.4,642051.0,32.234,32.4533,32.0877,32.3528,642051.0
2020-03-10 13:00:00,35.4,35.62,35.17,35.47,537183.0,32.3528,32.5538,32.1426,32.4168,537183.0
2020-03-10 13:30:00,35.46,35.63,35.23,35.27,595370.0,32.4076,32.563,32.1974,32.234,595370.0
2020-03-10 14:00:00,35.27,35.5,35.13,35.44,677754.0,32.234,32.4442,32.106,32.3893,677754.0
2020-03-10 14:30:00,35.45,35.86,35.38,35.58,1061788.0,32.3985,32.7732,32.3345,32.5173,1061788.0
2020-03-10 15:00:00,35.59,36.08,35.53,35.86,1155385.0,32.5264,32.9742,32.4716,32.7732,1155385.0
2020-03-10 15:30:00,35.86,36.13,35.77,36.03,2295411.0,32.7732,33.0199,32.6909,32.9285,2295411.0
2020-03-11 09:30:00,35.1,35.66,35.04,35.66,936506.0,32.0786,32.5904,32.0238,32.5904,936506.0
2020-03-11 10:00:00,35.66,35.74,35.47,35.5,599037.0,32.5904,32.6635,32.4168,32.4442,599037.0
2020-03-11 10:30:00,35.5,35.69,35.32,35.48,556525.0,32.4442,32.6178,32.2797,32.4259,556525.0
2020-03-11 11:00:00,35.48,35.63,35.04,35.1,523368.0,32.4259,32.563,32.0238,32.0786,523368.0
2020-03-11 11:30:00,35.1,35.29,35.01,35.16,563682.0,32.0786,32.2522,31.9963,32.1334,563682.0
2020-03-11 12:00:00,35.16,35.24,35.06,35.16,495494.0,32.1334,32.2065,32.042,32.1334,495494.0
2020-03-11 12:30:00,35.16,35.18,34.82,34.93,762630.0,32.1334,32.1517,31.8227,31.9232,762630.0
2020-03-11 13:00:00,34.93,35.12,34.65,35.12,582180.0,31.9232,32.0969,31.6673,32.0969,582180.0
2020-03-11 13:30:00,35.12,35.5,34.81,34.99,1099626.0,32.0969,32.4442,31.8136,31.9781,1099626.0
2020-03-11 14:00:00,34.99,35.01,34.67,34.73,663648.0,31.9781,31.9963,31.6856,31.7405,663648.0
2020-03-11 14:30:00,34.72,34.93,34.55,34.59,723922.0,31.7313,31.9232,31.5759,31.6125,723922.0
2020-03-11 15:00:00,34.6,34.71,34.36,34.57,841189.0,31.6216,31.7222,31.4023,31.5942,841189.0
2020-03-11 15:30:00,34.57,35.1,34.55,34.85,1647315.0,31.5942,32.0786,31.5759,31.8501,1647315.0
2020-03-12 09:30:00,32.83,35.04,32.51,34.18,1389707.0,30.004,32.0238,29.7115,31.2378,1389707.0
2020-03-12 10:00:00,34.18,34.31,32.87,33.1,1776140.0,31.2378,31.3566,30.0406,30.2508,1776140.0
2020-03-12 10:30:00,33.11,33.66,33.08,33.46,1340893.0,30.2599,30.7626,30.2325,30.5798,1340893.0
2020-03-12 11:00:00,33.46,33.46,32.84,33.16,1108684.0,30.5798,30.5798,30.0131,30.3056,1108684.0
2020-03-12 11:30:00,33.15,33.19,32.53,32.58,1231669.0,30.2965,30.333,29.7298,29.7755,1231669.0
2020-03-12 12:00:00,32.58,33.0,32.56,32.92,809607.0,29.7755,30.1594,29.7572,30.0863,809607.0
2020-03-12 12:30:00,32.92,34.14,32.64,33.9,981953.0,30.0863,31.2012,29.8304,30.9819,981953.0
2020-03-12 13:00:00,33.91,34.49,33.34,33.47,982116.0,30.991,31.5211,30.4701,30.5889,982116.0
2020-03-12 13:30:00,33.47,33.66,32.95,33.63,671244.0,30.5889,30.7626,30.1137,30.7351,671244.0
2020-03-12 14:00:00,33.64,33.73,33.01,33.11,513697.0,30.7443,30.8265,30.1685,30.2599,513697.0
2020-03-12 14:30:00,33.1,33.49,32.99,33.1,631571.0,30.2508,30.6072,30.1502,30.2508,631571.0
2020-03-12 15:00:00,33.11,33.58,33.03,33.19,790200.0,30.2599,30.6894,30.1868,30.333,790200.0
2020-03-12 15:30:00,33.19,33.7,33.0,33.03,2157985.0,30.333,30.7991,30.1594,30.1868,2157985.0
2020-03-13 09:30:00,34.55,34.81,33.85,34.45,1795056.0,31.5759,31.8136,30.9362,31.4846,1795056.0
2020-03-13 10:00:00,34.44,34.51,34.03,34.1,2091329.0,31.4754,31.5394,31.1007,31.1647,2091329.0
2020-03-13 10:30:00,34.1,34.19,33.45,33.5,1089949.0,31.1647,31.2469,30.5706,30.6163,1089949.0
2020-03-13 11:00:00,33.49,33.8,33.37,33.38,924336.0,30.6072,30.8905,30.4975,30.5067,924336.0
2020-03-13 11:30:00,33.37,33.7,32.99,33.47,1152190.0,30.4975,30.7991,30.1502,30.5889,1152190.0
2020-03-13 12:00:00,33.49,33.56,33.21,33.45,542910.0,30.6072,30.6712,30.3513,30.5706,542910.0
2020-03-13 12:30:00,33.45,33.85,33.45,33.5,837719.0,30.5706,30.9362,30.5706,30.6163,837719.0
2020-03-13 13:00:00,33.49,33.77,33.27,33.73,895848.0,30.6072,30.8631,30.4061,30.8265,895848.0
2020-03-13 13:30:00,33.72,33.83,33.51,33.55,851577.0,30.8174,30.9179,30.6255,30.662,851577.0
2020-03-13 14:00:00,33.55,33.56,33.14,33.22,1026899.0,30.662,30.6712,30.2873,30.3604,1026899.0
2020-03-13 14:30:00,33.2,33.39,33.06,33.34,1190303.0,30.3422,30.5158,30.2142,30.4701,1190303.0
2020-03-13 15:00:00,33.34,33.53,33.25,33.46,1233349.0,30.4701,30.6437,30.3878,30.5798,1233349.0
2020-03-13 15:30:00,33.46,34.1,33.08,33.99,3502756.0,30.5798,31.1647,30.2325,31.0641,3502756.0
2020-03-16 09:30:00,31.0,31.95,30.58,31.54,962064.0,28.3315,29.1998,27.9477,28.825,962064.0
2020-03-16 10:00:00,31.53,31.82,31.19,31.77,1539795.0,28.8159,29.0809,28.5052,29.0352,1539795.0
2020-03-16 10:30:00,31.77,32.75,31.76,32.33,1376161.0,29.0352,29.9309,29.0261,29.547,1376161.0
2020-03-16 11:00:00,32.33,32.9,32.19,32.86,1145442.0,29.547,30.068,29.4191,30.0314,1145442.0
2020-03-16 11:30:00,32.86,32.95,32.29,32.7,672001.0,30.0314,30.1137,29.5105,29.8852,672001.0
2020-03-16 12:00:00,32.7,32.93,32.5,32.91,497057.0,29.8852,30.0954,29.7024,30.0771,497057.0
2020-03-16 12:30:00,32.91,33.04,32.87,33.04,655726.0,30.0771,30.1959,30.0406,30.1959,655726.0
2020-03-16 13:00:00,33.04,33.35,32.64,32.86,703226.0,30.1959,30.4792,29.8304,30.0314,703226.0
2020-03-16 13:30:00,32.86,32.91,32.68,32.69,430023.0,30.0314,30.0771,29.8669,29.8761,430023.0
2020-03-16 14:00:00,32.68,32.68,32.2,32.44,603619.0,29.8669,29.8669,29.4282,29.6476,603619.0
2020-03-16 14:30:00,32.44,32.95,32.29,32.72,844609.0,29.6476,30.1137,29.5105,29.9035,844609.0
2020-03-16 15:00:00,32.72,32.91,32.47,32.49,941065.0,29.9035,30.0771,29.675,29.6933,941065.0
2020-03-16 15:30:00,32.49,32.72,32.14,32.24,2435088.0,29.6933,29.9035,29.3734,29.4648,2435088.0
2020-03-17 09:30:00,32.76,33.41,32.46,32.47,1088999.0,29.94,30.5341,29.6659,29.675,1088999.0
2020-03-17 10:00:00,32.47,33.24,32.32,33.19,772091.0,29.675,30.3787,29.5379,30.333,772091.0
2020-03-17 10:30:00,33.2,33.47,33.04,33.14,630262.0,30.3422,30.5889,30.1959,30.2873,630262.0
2020-03-17 11:00:00,33.13,33.62,33.1,33.45,526809.0,30.2782,30.726,30.2508,30.5706,526809.0
2020-03-17 11:30:00,33.44,33.53,33.19,33.4,410814.0,30.5615,30.6437,30.333,30.5249,410814.0
2020-03-17 12:00:00,33.39,33.94,33.35,33.44,499761.0,30.5158,31.0185,30.4792,30.5615,499761.0
2020-03-17 12:30:00,33.45,33.53,33.17,33.31,352903.0,30.5706,30.6437,30.3147,30.4427,352903.0
2020-03-17 13:00:00,33.31,33.46,32.77,33.06,435838.0,30.4427,30.5798,29.9492,30.2142,435838.0
2020-03-17 13:30:00,33.06,33.34,32.96,33.3,400524.0,30.2142,30.4701,30.1228,30.4335,400524.0
2020-03-17 14:00:00,33.29,33.74,33.12,33.48,478234.0,30.4244,30.8357,30.269,30.598,478234.0
2020-03-17 14:30:00,33.49,33.61,32.99,33.31,687231.0,30.6072,30.7169,30.1502,30.4427,687231.0
2020-03-17 15:00:00,33.31,33.44,33.03,33.27,806508.0,30.4427,30.5615,30.1868,30.4061,806508.0
2020-03-17 15:30:00,33.27,33.82,32.53,33.27,3305065.0,30.4061,30.9088,29.7298,30.4061,3305065.0
2020-03-18 09:30:00,31.62,32.6,31.24,32.11,2067314.0,28.8982,29.7938,28.5509,29.346,2067314.0
2020-03-18 10:00:00,32.12,32.86,32.02,32.44,952607.0,29.3551,30.0314,29.2637,29.6476,952607.0
2020-03-18 10:30:00,32.45,32.72,31.74,31.79,890747.0,29.6567,29.9035,29.0078,29.0535,890747.0
2020-03-18 11:00:00,31.79,31.91,31.26,31.3,1510198.0,29.0535,29.1632,28.5691,28.6057,1510198.0
2020-03-18 11:30:00,31.3,31.69,31.12,31.56,1306310.0,28.6057,28.9621,28.4412,28.8433,1306310.0
2020-03-18 12:00:00,31.56,31.57,30.91,31.09,1024875.0,28.8433,28.8525,28.2493,28.4138,1024875.0
2020-03-18 12:30:00,31.09,31.3,30.96,31.02,1013699.0,28.4138,28.6057,28.295,28.3498,1013699.0
2020-03-18 13:00:00,31.2,31.38,30.82,30.88,640807.0,28.5143,28.6788,28.167,28.2219,640807.0
2020-03-18 13:30:00,30.87,31.05,30.52,30.57,1111744.0,28.2127,28.3772,27.8928,27.9385,1111744.0
2020-03-18 14:00:00,30.59,30.69,30.2,30.53,1201567.0,27.9568,28.0482,27.6004,27.902,1201567.0
2020-03-18 14:30:00,30.54,31.24,30.42,31.0,1165411.0,27.9111,28.5509,27.8015,28.3315,1165411.0
2020-03-18 15:00:00,31.0,31.05,30.49,30.5,1419075.0,28.3315,28.3772,27.8654,27.8746,1419075.0
2020-03-18 15:30:00,30.49,31.42,30.35,31.39,2821421.0,27.8654,28.7154,27.7375,28.688,2821421.0
2020-03-19 09:30:00,31.47,31.49,30.01,30.58,1011244.0,28.7611,28.7793,27.4267,27.9477,1011244.0
2020-03-19 10:00:00,30.57,31.17,30.37,30.71,1337499.0,27.9385,28.4869,27.7558,28.0665,1337499.0
2020-03-19 10:30:00,30.72,30.92,30.32,30.48,994040.0,28.0756,28.2584,27.7101,27.8563,994040.0
2020-03-19 11:00:00,30.48,31.06,30.4,30.9,1141441.0,27.8563,28.3864,27.7832,28.2401,1141441.0
2020-03-19 11:30:00,30.9,31.16,30.63,30.66,928287.0,28.2401,28.4778,27.9934,28.0208,928287.0
2020-03-19 12:00:00,30.68,30.72,30.33,30.59,799097.0,28.0391,28.0756,27.7192,27.9568,799097.0
2020-03-19 12:30:00,30.59,30.63,30.27,30.32,925602.0,27.9568,27.9934,27.6644,27.7101,925602.0
2020-03-19 13:00:00,30.32,30.59,29.9,30.26,834847.0,27.7101,27.9568,27.3262,27.6552,834847.0
2020-03-19 13:30:00,30.26,30.53,30.1,30.39,740279.0,27.6552,27.902,27.509,27.774,740279.0
2020-03-19 14:00:00,30.39,30.44,30.23,30.25,870964.0,27.774,27.8197,27.6278,27.6461,870964.0
2020-03-19 14:30:00,30.26,30.45,30.17,30.24,1295348.0,27.6552,27.8289,27.573,27.6369,1295348.0
2020-03-19 15:00:00,30.24,30.25,29.89,29.9,1409259.0,27.6369,27.6461,27.3171,27.3262,1409259.0
2020-03-19 15:30:00,29.92,30.03,29.44,29.59,2856444.0,27.3445,27.445,26.9058,27.0429,2856444.0
2020-03-20 09:30:00,29.5,30.2,28.51,28.89,2660666.0,26.9606,27.6004,26.0559,26.4032,2660666.0
2020-03-20 10:00:00,28.89,29.08,28.51,28.66,1667842.0,26.4032,26.5768,26.0559,26.193,1667842.0
2020-03-20 10:30:00,28.65,28.95,28.51,28.64,1433895.0,26.1838,26.458,26.0559,26.1747,1433895.0
2020-03-20 11:00:00,28.64,28.83,27.87,27.96,1877953.0,26.1747,26.3483,25.471,25.5532,1877953.0
2020-03-20 11:30:00,27.96,28.35,27.91,28.27,1088472.0,25.5532,25.9096,25.5075,25.8365,1088472.0
2020-03-20 12:00:00,28.27,28.35,27.71,27.77,1023871.0,25.8365,25.9096,25.3247,25.3796,1023871.0
2020-03-20 12:30:00,27.77,28.29,27.69,28.13,851532.0,25.3796,25.8548,25.3065,25.7086,851532.0
2020-03-20 13:00:00,28.13,28.45,28.07,28.16,764321.0,25.7086,26.001,25.6537,25.736,764321.0
2020-03-20 13:30:00,28.16,28.54,28.15,28.4,741503.0,25.736,26.0833,25.7269,25.9553,741503.0
2020-03-20 14:00:00,28.4,28.45,27.72,27.77,929084.0,25.9553,26.001,25.3339,25.3796,929084.0
2020-03-20 14:30:00,27.78,28.05,27.52,27.6,1253918.0,25.3887,25.6355,25.1511,25.2242,1253918.0
2020-03-20 15:00:00,27.61,27.87,27.2,27.8,1956891.0,25.2333,25.471,24.8586,25.407,1956891.0
2020-03-20 15:30:00,27.8,28.1,27.48,27.56,4114469.0,25.407,25.6812,25.1145,25.1876,4114469.0
2020-03-23 09:30:00,27.66,27.66,26.38,27.43,1347748.0,25.279,25.279,24.1092,25.0688,1347748.0
2020-03-23 10:00:00,27.4,27.48,26.86,27.01,815467.0,25.0414,25.1145,24.5479,24.685,815467.0
2020-03-23 10:30:00,27.0,27.18,26.65,26.68,840299.0,24.6758,24.8404,24.356,24.3834,840299.0
2020-03-23 11:00:00,26.68,27.02,26.49,26.51,792361.0,24.3834,24.6941,24.2097,24.228,792361.0
2020-03-23 11:30:00,26.51,26.86,26.32,26.86,949397.0,24.228,24.5479,24.0544,24.5479,949397.0
2020-03-23 12:00:00,26.85,26.95,26.48,26.66,1110989.0,24.5388,24.6302,24.2006,24.3651,1110989.0
2020-03-23 12:30:00,26.66,27.16,26.49,26.78,817037.0,24.3651,24.8221,24.2097,24.4748,817037.0
2020-03-23 13:00:00,26.79,27.06,26.53,26.56,760483.0,24.4839,24.7307,24.2463,24.2737,760483.0
2020-03-23 13:30:00,26.54,26.9,26.34,26.52,1412128.0,24.2554,24.5845,24.0727,24.2372,1412128.0
2020-03-23 14:00:00,26.53,26.7,26.18,26.62,991012.0,24.2463,24.4017,23.9264,24.3286,991012.0
2020-03-23 14:30:00,26.62,26.85,26.38,26.42,649380.0,24.3286,24.5388,24.1092,24.1458,649380.0
2020-03-23 15:00:00,26.43,26.45,26.06,26.08,1227344.0,24.1549,24.1732,23.8168,23.835,1227344.0
2020-03-23 15:30:00,26.09,26.55,26.02,26.36,3160950.0,23.8442,24.2646,23.7802,24.0909,3160950.0
2020-03-24 09:30:00,27.38,27.54,27.06,27.08,1435134.0,25.0231,25.1694,24.7307,24.749,1435134.0
2020-03-24 10:00:00,27.08,27.08,26.32,26.32,1280864.0,24.749,24.749,24.0544,24.0544,1280864.0
2020-03-24 10:30:00,26.31,26.99,26.24,26.94,1225853.0,24.0452,24.6667,23.9813,24.621,1225853.0
2020-03-24 11:00:00,26.94,27.22,26.87,26.95,1010855.0,24.621,24.8769,24.557,24.6302,1010855.0
2020-03-24 11:30:00,26.95,26.99,26.65,26.69,824141.0,24.6302,24.6667,24.356,24.3925,824141.0
2020-03-24 12:00:00,26.69,27.27,26.57,27.12,1052064.0,24.3925,24.9226,24.2829,24.7855,1052064.0
2020-03-24 12:30:00,27.11,27.34,27.02,27.13,916336.0,24.7764,24.9866,24.6941,24.7947,916336.0
2020-03-24 13:00:00,27.14,27.3,27.03,27.28,427686.0,24.8038,24.95,24.7033,24.9317,427686.0
2020-03-24 13:30:00,27.29,27.5,27.01,27.13,909064.0,24.9409,25.1328,24.685,24.7947,909064.0
2020-03-24 14:00:00,27.14,27.34,27.07,27.3,783051.0,24.8038,24.9866,24.7398,24.95,783051.0
2020-03-24 14:30:00,27.3,27.51,27.2,27.48,990816.0,24.95,25.1419,24.8586,25.1145,990816.0
2020-03-24 15:00:00,27.48,27.76,27.45,27.72,1408039.0,25.1145,25.3704,25.0871,25.3339,1408039.0
2020-03-24 15:30:00,27.73,27.88,27.25,27.66,4180384.0,25.343,25.4801,24.9043,25.279,4180384.0
2020-03-25 09:30:00,27.66,28.88,27.12,28.14,1595547.0,25.279,26.394,24.7855,25.7177,1595547.0
2020-03-25 10:00:00,28.14,28.55,27.94,28.49,945259.0,25.7177,26.0924,25.5349,26.0376,945259.0
2020-03-25 10:30:00,28.5,28.75,28.14,28.5,846257.0,26.0467,26.2752,25.7177,26.0467,846257.0
2020-03-25 11:00:00,28.5,28.53,28.16,28.29,793525.0,26.0467,26.0741,25.736,25.8548,793525.0
2020-03-25 11:30:00,28.29,28.45,28.2,28.34,714512.0,25.8548,26.001,25.7726,25.9005,714512.0
2020-03-25 12:00:00,28.35,28.86,28.3,28.84,1071316.0,25.9096,26.3757,25.8639,26.3575,1071316.0
2020-03-25 12:30:00,28.84,29.2,28.77,28.93,971485.0,26.3575,26.6865,26.2935,26.4397,971485.0
2020-03-25 13:00:00,28.93,29.36,28.7,29.1,846733.0,26.4397,26.8327,26.2295,26.5951,846733.0
2020-03-25 13:30:00,29.1,29.48,28.89,29.21,1180336.0,26.5951,26.9424,26.4032,26.6956,1180336.0
2020-03-25 14:00:00,29.21,29.24,28.79,29.06,728575.0,26.6956,26.723,26.3118,26.5585,728575.0
2020-03-25 14:30:00,29.05,29.23,28.89,29.14,726800.0,26.5494,26.7139,26.4032,26.6316,726800.0
2020-03-25 15:00:00,29.14,29.24,28.93,29.0,747888.0,26.6316,26.723,26.4397,26.5037,747888.0
2020-03-25 15:30:00,29.0,29.16,28.26,28.37,3090577.0,26.5037,26.6499,25.8274,25.9279,3090577.0
2020-03-26 09:30:00,28.48,29.51,28.48,29.46,1421092.0,26.0284,26.9698,26.0284,26.9241,1421092.0
2020-03-26 10:00:00,29.46,29.65,29.32,29.34,1214144.0,26.9241,27.0977,26.7961,26.8144,1214144.0
2020-03-26 10:30:00,29.35,29.59,29.32,29.47,859528.0,26.8236,27.0429,26.7961,26.9332,859528.0
2020-03-26 11:00:00,29.47,29.74,29.34,29.71,603051.0,26.9332,27.18,26.8144,27.1526,603051.0
2020-03-26 11:30:00,29.71,29.72,29.23,29.45,916000.0,27.1526,27.1617,26.7139,26.915,916000.0
2020-03-26 12:00:00,29.45,29.85,29.42,29.77,823490.0,26.915,27.2805,26.8875,27.2074,823490.0
2020-03-26 12:30:00,29.78,29.98,29.69,29.97,454622.0,27.2165,27.3993,27.1343,27.3902,454622.0
2020-03-26 13:00:00,29.97,30.27,29.68,29.73,571985.0,27.3902,27.6644,27.1252,27.1708,571985.0
2020-03-26 13:30:00,29.74,29.93,29.6,29.76,350440.0,27.18,27.3536,27.052,27.1983,350440.0
2020-03-26 14:00:00,29.77,29.9,29.69,29.86,368464.0,27.2074,27.3262,27.1343,27.2897,368464.0
2020-03-26 14:30:00,29.86,30.03,29.79,29.92,473191.0,27.2897,27.445,27.2257,27.3445,473191.0
2020-03-26 15:00:00,29.92,30.0,29.78,29.87,547011.0,27.3445,27.4176,27.2165,27.2988,547011.0
2020-03-26 15:30:00,29.88,30.22,29.76,30.15,2424129.0,27.3079,27.6187,27.1983,27.5547,2424129.0
2020-03-27 09:30:00,29.54,29.87,29.38,29.86,714612.0,26.9972,27.2988,26.851,27.2897,714612.0
2020-03-27 10:00:00,29.86,30.24,29.74,30.15,611299.0,27.2897,27.6369,27.18,27.5547,611299.0
2020-03-27 10:30:00,30.15,30.35,29.87,30.33,597185.0,27.5547,27.7375,27.2988,27.7192,597185.0
2020-03-27 11:00:00,30.33,30.52,30.29,30.42,496825.0,27.7192,27.8928,27.6826,27.8015,496825.0
2020-03-27 11:30:00,30.43,30.48,30.17,30.26,693244.0,27.8106,27.8563,27.573,27.6552,693244.0
2020-03-27 12:00:00,30.26,30.39,30.12,30.15,798687.0,27.6552,27.774,27.5273,27.5547,798687.0
2020-03-27 12:30:00,30.15,30.29,29.99,30.06,594869.0,27.5547,27.6826,27.4085,27.4724,594869.0
2020-03-27 13:00:00,30.06,30.19,29.94,29.98,582855.0,27.4724,27.5913,27.3628,27.3993,582855.0
2020-03-27 13:30:00,29.98,30.34,29.98,30.18,545529.0,27.3993,27.7283,27.3993,27.5821,545529.0
2020-03-27 14:00:00,30.18,30.48,30.11,30.46,564647.0,27.5821,27.8563,27.5181,27.838,564647.0
2020-03-27 14:30:00,30.46,30.73,30.36,30.62,752557.0,27.838,28.0848,27.7466,27.9842,752557.0
2020-03-27 15:00:00,30.63,30.87,30.56,30.82,829962.0,27.9934,28.2127,27.9294,28.167,829962.0
2020-03-27 15:30:00,30.82,30.84,30.05,30.18,2088373.0,28.167,28.1853,27.4633,27.5821,2088373.0
2020-03-30 09:30:00,30.43,30.97,30.02,30.19,933300.0,27.8106,28.3041,27.4359,27.5913,933300.0
2020-03-30 10:00:00,30.2,30.64,30.09,30.54,635935.0,27.6004,28.0025,27.4999,27.9111,635935.0
2020-03-30 10:30:00,30.55,30.84,30.46,30.78,925409.0,27.9203,28.1853,27.838,28.1305,925409.0
2020-03-30 11:00:00,30.78,31.02,30.68,30.99,641249.0,28.1305,28.3498,28.0391,28.3224,641249.0
2020-03-30 11:30:00,31.0,31.09,30.95,30.99,548761.0,28.3315,28.4138,28.2858,28.3224,548761.0
2020-03-30 12:00:00,30.99,31.17,30.77,31.15,430267.0,28.3224,28.4869,28.1213,28.4686,430267.0
2020-03-30 12:30:00,31.15,31.25,31.06,31.21,561292.0,28.4686,28.56,28.3864,28.5235,561292.0
2020-03-30 13:00:00,31.21,31.22,31.02,31.13,412099.0,28.5235,28.5326,28.3498,28.4503,412099.0
2020-03-30 13:30:00,31.13,31.17,31.04,31.08,388700.0,28.4503,28.4869,28.3681,28.4046,388700.0
2020-03-30 14:00:00,31.07,31.09,30.85,31.09,436361.0,28.3955,28.4138,28.1944,28.4138,436361.0
2020-03-30 14:30:00,31.08,31.27,31.06,31.26,520336.0,28.4046,28.5783,28.3864,28.5691,520336.0
2020-03-30 15:00:00,31.26,31.46,31.17,31.35,1042812.0,28.5691,28.7519,28.4869,28.6514,1042812.0
2020-03-30 15:30:00,31.36,31.54,31.1,31.15,2421518.0,28.6605,28.825,28.4229,28.4686,2421518.0
2020-03-31 09:30:00,31.09,31.18,30.58,30.63,877406.0,28.4138,28.496,27.9477,27.9934,877406.0
2020-03-31 10:00:00,30.63,31.08,30.58,30.9,889909.0,27.9934,28.4046,27.9477,28.2401,889909.0
2020-03-31 10:30:00,30.9,30.99,30.55,30.58,994250.0,28.2401,28.3224,27.9203,27.9477,994250.0
2020-03-31 11:00:00,30.58,30.76,30.57,30.63,568992.0,27.9477,28.1122,27.9385,27.9934,568992.0
2020-03-31 11:30:00,30.63,30.74,30.55,30.59,590147.0,27.9934,28.0939,27.9203,27.9568,590147.0
2020-03-31 12:00:00,30.59,30.63,30.5,30.57,467150.0,27.9568,27.9934,27.8746,27.9385,467150.0
2020-03-31 12:30:00,30.57,30.57,30.3,30.37,546029.0,27.9385,27.9385,27.6918,27.7558,546029.0
2020-03-31 13:00:00,30.37,30.51,30.35,30.45,660635.0,27.7558,27.8837,27.7375,27.8289,660635.0
2020-03-31 13:30:00,30.44,30.52,30.35,30.52,473712.0,27.8197,27.8928,27.7375,27.8928,473712.0
2020-03-31 14:00:00,30.51,30.51,30.37,30.4,529291.0,27.8837,27.8837,27.7558,27.7832,529291.0
2020-03-31 14:30:00,30.4,30.47,30.19,30.23,773983.0,27.7832,27.8471,27.5913,27.6278,773983.0
2020-03-31 15:00:00,30.23,30.3,30.13,30.14,884839.0,27.6278,27.6918,27.5364,27.5456,884839.0
2020-03-31 15:30:00,30.14,30.29,29.94,30.07,3007259.0,27.5456,27.6826,27.3628,27.4816,3007259.0
2020-04-01 09:30:00,29.29,29.75,29.26,29.68,1256405.0,26.7687,27.1891,26.7413,27.1252,1256405.0
2020-04-01 10:00:00,29.68,29.75,29.33,29.44,689255.0,27.1252,27.1891,26.8053,26.9058,689255.0
2020-04-01 10:30:00,29.42,29.57,29.22,29.35,559358.0,26.8875,27.0246,26.7047,26.8236,559358.0
2020-04-01 11:00:00,29.35,29.46,29.31,29.35,538291.0,26.8236,26.9241,26.787,26.8236,538291.0
2020-04-01 11:30:00,29.35,29.42,29.23,29.26,436040.0,26.8236,26.8875,26.7139,26.7413,436040.0
2020-04-01 12:00:00,29.25,29.29,29.14,29.22,590090.0,26.7322,26.7687,26.6316,26.7047,590090.0
2020-04-01 12:30:00,29.22,29.28,28.82,28.94,707586.0,26.7047,26.7596,26.3392,26.4489,707586.0
2020-04-01 13:00:00,28.94,29.01,28.78,28.93,539645.0,26.4489,26.5128,26.3026,26.4397,539645.0
2020-04-01 13:30:00,28.93,28.98,28.84,28.94,388343.0,26.4397,26.4854,26.3575,26.4489,388343.0
2020-04-01 14:00:00,28.94,29.01,28.89,28.97,415307.0,26.4489,26.5128,26.4032,26.4763,415307.0
2020-04-01 14:30:00,28.96,29.0,28.82,28.84,608353.0,26.4671,26.5037,26.3392,26.3575,608353.0
2020-04-01 15:00:00,28.85,28.89,28.53,28.54,1020323.0,26.3666,26.4032,26.0741,26.0833,1020323.0
2020-04-01 15:30:00,28.53,28.82,28.47,28.78,2652516.0,26.0741,26.3392,26.0193,26.3026,2652516.0
2020-04-02 09:30:00,28.32,28.88,28.3,28.88,795396.0,25.8822,26.394,25.8639,26.394,795396.0
2020-04-02 10:00:00,28.88,29.19,28.78,29.15,532521.0,26.394,26.6773,26.3026,26.6408,532521.0
2020-04-02 10:30:00,29.16,29.35,29.07,29.32,681664.0,26.6499,26.8236,26.5677,26.7961,681664.0
2020-04-02 11:00:00,29.32,29.41,29.11,29.21,802965.0,26.7961,26.8784,26.6042,26.6956,802965.0
2020-04-02 11:30:00,29.2,29.28,29.04,29.16,340614.0,26.6865,26.7596,26.5402,26.6499,340614.0
2020-04-02 12:00:00,29.17,29.29,28.99,28.99,446911.0,26.6591,26.7687,26.4945,26.4945,446911.0
2020-04-02 12:30:00,29.0,29.13,28.96,29.08,402585.0,26.5037,26.6225,26.4671,26.5768,402585.0
2020-04-02 13:00:00,29.08,29.16,28.84,28.88,324615.0,26.5768,26.6499,26.3575,26.394,324615.0
2020-04-02 13:30:00,28.89,29.03,28.85,28.91,359194.0,26.4032,26.5311,26.3666,26.4214,359194.0
2020-04-02 14:00:00,28.91,28.95,28.68,28.94,557861.0,26.4214,26.458,26.2112,26.4489,557861.0
2020-04-02 14:30:00,28.94,29.03,28.76,29.0,479142.0,26.4489,26.5311,26.2843,26.5037,479142.0
2020-04-02 15:00:00,29.0,29.09,28.92,28.99,428853.0,26.5037,26.5859,26.4306,26.4945,428853.0
2020-04-02 15:30:00,28.99,29.21,28.83,29.19,1787176.0,26.4945,26.6956,26.3483,26.6773,1787176.0
2020-04-03 09:30:00,29.16,29.67,29.02,29.38,924496.0,26.6499,27.116,26.522,26.851,924496.0
2020-04-03 10:00:00,29.39,29.62,29.24,29.26,421822.0,26.8601,27.0703,26.723,26.7413,421822.0
2020-04-03 10:30:00,29.26,29.33,29.15,29.2,365655.0,26.7413,26.8053,26.6408,26.6865,365655.0
2020-04-03 11:00:00,29.2,29.26,29.07,29.16,305898.0,26.6865,26.7413,26.5677,26.6499,305898.0
2020-04-03 11:30:00,29.15,29.2,29.03,29.07,354175.0,26.6408,26.6865,26.5311,26.5677,354175.0
2020-04-03 12:00:00,29.08,29.09,28.86,28.93,335226.0,26.5768,26.5859,26.3757,26.4397,335226.0
2020-04-03 12:30:00,28.93,29.02,28.8,28.96,378595.0,26.4397,26.522,26.3209,26.4671,378595.0
2020-04-03 13:00:00,28.96,29.1,28.91,28.91,277984.0,26.4671,26.5951,26.4214,26.4214,277984.0
2020-04-03 13:30:00,28.91,28.99,28.82,28.95,260993.0,26.4214,26.4945,26.3392,26.458,260993.0
2020-04-03 14:00:00,28.96,29.11,28.86,29.11,350205.0,26.4671,26.6042,26.3757,26.6042,350205.0
2020-04-03 14:30:00,29.11,29.29,29.05,29.29,471485.0,26.6042,26.7687,26.5494,26.7687,471485.0
2020-04-03 15:00:00,29.29,29.54,29.23,29.47,850197.0,26.7687,26.9972,26.7139,26.9332,850197.0
2020-04-03 15:30:00,29.47,29.58,29.32,29.41,1580510.0,26.9332,27.0338,26.7961,26.8784,1580510.0
2020-04-06 09:30:00,30.67,30.79,30.28,30.59,1672933.0,28.0299,28.1396,27.6735,27.9568,1672933.0
2020-04-06 10:00:00,30.59,30.72,30.51,30.71,1041893.0,27.9568,28.0756,27.8837,28.0665,1041893.0
2020-04-06 10:30:00,30.71,30.74,30.52,30.61,645566.0,28.0665,28.0939,27.8928,27.9751,645566.0
2020-04-06 11:00:00,30.62,30.65,30.46,30.62,490100.0,27.9842,28.0117,27.838,27.9842,490100.0
2020-04-06 11:30:00,30.63,31.03,30.61,30.79,694309.0,27.9934,28.3589,27.9751,28.1396,694309.0
2020-04-06 12:00:00,30.8,30.99,30.72,30.92,444422.0,28.1487,28.3224,28.0756,28.2584,444422.0
2020-04-06 12:30:00,30.92,30.98,30.85,30.91,360339.0,28.2584,28.3132,28.1944,28.2493,360339.0
2020-04-06 13:00:00,30.91,31.0,30.87,30.96,293194.0,28.2493,28.3315,28.2127,28.295,293194.0
2020-04-06 13:30:00,30.96,31.32,30.91,31.28,696379.0,28.295,28.624,28.2493,28.5874,696379.0
2020-04-06 14:00:00,31.28,31.28,30.87,30.9,420684.0,28.5874,28.5874,28.2127,28.2401,420684.0
2020-04-06 14:30:00,30.9,31.06,30.9,31.02,336681.0,28.2401,28.3864,28.2401,28.3498,336681.0
2020-04-06 15:00:00,31.01,31.15,30.95,31.15,715385.0,28.3407,28.4686,28.2858,28.4686,715385.0
2020-04-06 15:30:00,31.15,31.29,31.06,31.17,2454120.0,28.4686,28.5966,28.3864,28.4869,2454120.0
2020-04-07 09:30:00,32.08,32.22,31.89,32.17,1298267.0,29.3186,29.4465,29.1449,29.4008,1298267.0
2020-04-07 10:00:00,32.18,32.2,31.72,31.78,659746.0,29.41,29.4282,28.9896,29.0444,659746.0
2020-04-07 10:30:00,31.78,31.95,31.64,31.66,586447.0,29.0444,29.1998,28.9164,28.9347,586447.0
2020-04-07 11:00:00,31.67,31.83,31.55,31.79,627775.0,28.9439,29.0901,28.8342,29.0535,627775.0
2020-04-07 11:30:00,31.78,31.94,31.75,31.83,380783.0,29.0444,29.1906,29.017,29.0901,380783.0
2020-04-07 12:00:00,31.83,32.0,31.83,32.0,422496.0,29.0901,29.2454,29.0901,29.2454,422496.0
2020-04-07 12:30:00,32.0,32.08,31.99,32.02,310257.0,29.2454,29.3186,29.2363,29.2637,310257.0
2020-04-07 13:00:00,32.03,32.06,31.89,31.91,274310.0,29.2729,29.3003,29.1449,29.1632,274310.0
2020-04-07 13:30:00,31.92,32.02,31.8,31.89,313578.0,29.1723,29.2637,29.0627,29.1449,313578.0
2020-04-07 14:00:00,31.89,31.9,31.6,31.71,445663.0,29.1449,29.1541,28.8799,28.9804,445663.0
2020-04-07 14:30:00,31.7,31.75,31.56,31.58,471336.0,28.9713,29.017,28.8433,28.8616,471336.0
2020-04-07 15:00:00,31.59,31.86,31.57,31.62,655617.0,28.8707,29.1175,28.8525,28.8982,655617.0
2020-04-07 15:30:00,31.63,31.97,31.56,31.61,1446234.0,28.9073,29.218,28.8433,28.889,1446234.0
2020-04-08 09:30:00,31.85,32.4,31.8,32.31,1083101.0,29.1084,29.611,29.0627,29.5288,1083101.0
2020-04-08 10:00:00,32.32,32.58,32.31,32.58,828192.0,29.5379,29.7755,29.5288,29.7755,828192.0
2020-04-08 10:30:00,32.57,32.74,32.54,32.69,871862.0,29.7664,29.9217,29.739,29.8761,871862.0
2020-04-08 11:00:00,32.69,32.91,32.67,32.9,631763.0,29.8761,30.0771,29.8578,30.068,631763.0
2020-04-08 11:30:00,32.9,32.93,32.73,32.84,605273.0,30.068,30.0954,29.9126,30.0131,605273.0
2020-04-08 12:00:00,32.85,33.08,32.82,32.95,949508.0,30.0223,30.2325,29.9949,30.1137,949508.0
2020-04-08 12:30:00,32.95,32.98,32.72,32.75,709672.0,30.1137,30.1411,29.9035,29.9309,709672.0
2020-04-08 13:00:00,32.75,32.9,32.62,32.85,415189.0,29.9309,30.068,29.8121,30.0223,415189.0
2020-04-08 13:30:00,32.85,32.87,32.66,32.7,299819.0,30.0223,30.0406,29.8486,29.8852,299819.0
2020-04-08 14:00:00,32.7,32.95,32.69,32.93,491841.0,29.8852,30.1137,29.8761,30.0954,491841.0
2020-04-08 14:30:00,32.94,32.97,32.84,32.94,475548.0,30.1045,30.132,30.0131,30.1045,475548.0
2020-04-08 15:00:00,32.93,33.0,32.88,32.99,456105.0,30.0954,30.1594,30.0497,30.1502,456105.0
2020-04-08 15:30:00,32.98,33.08,32.86,33.01,1783511.0,30.1411,30.2325,30.0314,30.1685,1783511.0
2020-04-09 09:30:00,33.4,34.1,33.37,33.91,1185888.0,30.5249,31.1647,30.4975,30.991,1185888.0
2020-04-09 10:00:00,33.91,33.98,33.59,33.78,808546.0,30.991,31.055,30.6986,30.8722,808546.0
2020-04-09 10:30:00,33.79,33.9,33.58,33.64,594503.0,30.8814,30.9819,30.6894,30.7443,594503.0
2020-04-09 11:00:00,33.65,33.82,33.39,33.81,445499.0,30.7534,30.9088,30.5158,30.8996,445499.0
2020-04-09 11:30:00,33.81,33.92,33.77,33.9,445756.0,30.8996,31.0002,30.8631,30.9819,445756.0
2020-04-09 12:00:00,33.9,33.99,33.84,33.86,495725.0,30.9819,31.0641,30.9271,30.9453,495725.0
2020-04-09 12:30:00,33.86,34.01,33.82,33.99,522471.0,30.9453,31.0824,30.9088,31.0641,522471.0
2020-04-09 13:00:00,33.98,34.05,33.9,34.01,354834.0,31.055,31.119,30.9819,31.0824,354834.0
2020-04-09 13:30:00,34.01,34.07,33.77,33.93,509831.0,31.0824,31.1373,30.8631,31.0093,509831.0
2020-04-09 14:00:00,33.92,33.94,33.62,33.79,432901.0,31.0002,31.0185,30.726,30.8814,432901.0
2020-04-09 14:30:00,33.79,33.94,33.63,33.66,608986.0,30.8814,31.0185,30.7351,30.7626,608986.0
2020-04-09 15:00:00,33.67,33.86,33.66,33.79,760020.0,30.7717,30.9453,30.7626,30.8814,760020.0
2020-04-09 15:30:00,33.8,33.94,33.53,33.8,2128800.0,30.8905,31.0185,30.6437,30.8905,2128800.0
2020-04-13 09:30:00,34.4,35.08,34.17,34.51,1711011.0,31.4389,32.0603,31.2287,31.5394,1711011.0
2020-04-13 10:00:00,34.51,34.68,34.06,34.15,797983.0,31.5394,31.6948,31.1281,31.2104,797983.0
2020-04-13 10:30:00,34.15,34.38,34.08,34.34,729417.0,31.2104,31.4206,31.1464,31.384,729417.0
2020-04-13 11:00:00,34.34,34.53,33.95,34.53,767624.0,31.384,31.5577,31.0276,31.5577,767624.0
2020-04-13 11:30:00,34.53,34.66,34.49,34.59,891578.0,31.5577,31.6765,31.5211,31.6125,891578.0
2020-04-13 12:00:00,34.58,34.82,34.57,34.65,771719.0,31.6034,31.8227,31.5942,31.6673,771719.0
2020-04-13 12:30:00,34.65,34.75,34.53,34.7,480716.0,31.6673,31.7587,31.5577,31.713,480716.0
2020-04-13 13:00:00,34.7,34.71,34.55,34.65,413729.0,31.713,31.7222,31.5759,31.6673,413729.0
2020-04-13 13:30:00,34.64,34.9,34.61,34.78,652208.0,31.6582,31.8958,31.6308,31.7861,652208.0
2020-04-13 14:00:00,34.77,34.82,34.6,34.69,428667.0,31.777,31.8227,31.6216,31.7039,428667.0
2020-04-13 14:30:00,34.69,34.8,34.63,34.76,386992.0,31.7039,31.8044,31.6491,31.7679,386992.0
2020-04-13 15:00:00,34.76,34.77,34.6,34.74,612587.0,31.7679,31.777,31.6216,31.7496,612587.0
2020-04-13 15:30:00,34.74,34.92,34.67,34.77,1595371.0,31.7496,31.9141,31.6856,31.777,1595371.0
2020-04-14 09:30:00,35.45,35.89,35.27,35.86,1075665.0,32.3985,32.8006,32.234,32.7732,1075665.0
2020-04-14 10:00:00,35.87,35.98,35.71,35.79,780539.0,32.7823,32.8829,32.6361,32.7092,780539.0
2020-04-14 10:30:00,35.78,35.85,35.65,35.78,689400.0,32.7001,32.764,32.5813,32.7001,689400.0
2020-04-14 11:00:00,35.79,35.79,35.46,35.65,751331.0,32.7092,32.7092,32.4076,32.5813,751331.0
2020-04-14 11:30:00,35.66,35.82,35.59,35.6,469427.0,32.5904,32.7366,32.5264,32.5356,469427.0
2020-04-14 12:00:00,35.61,35.86,35.61,35.78,419504.0,32.5447,32.7732,32.5447,32.7001,419504.0
2020-04-14 12:30:00,35.78,35.94,35.74,35.86,448282.0,32.7001,32.8463,32.6635,32.7732,448282.0
2020-04-14 13:00:00,35.86,35.92,35.82,35.89,439506.0,32.7732,32.828,32.7366,32.8006,439506.0
2020-04-14 13:30:00,35.89,35.92,35.76,35.77,613412.0,32.8006,32.828,32.6818,32.6909,613412.0
2020-04-14 14:00:00,35.77,35.9,35.53,35.87,832182.0,32.6909,32.8097,32.4716,32.7823,832182.0
2020-04-14 14:30:00,35.87,35.9,35.78,35.8,404967.0,32.7823,32.8097,32.7001,32.7183,404967.0
2020-04-14 15:00:00,35.79,35.83,35.64,35.7,682877.0,32.7092,32.7458,32.5721,32.627,682877.0
2020-04-14 15:30:00,35.7,35.9,35.66,35.74,1770971.0,32.627,32.8097,32.5904,32.6635,1770971.0
2020-04-15 09:30:00,35.31,35.49,35.07,35.4,742668.0,32.2705,32.435,32.0512,32.3528,742668.0
2020-04-15 10:00:00,35.4,35.68,35.34,35.51,433854.0,32.3528,32.6087,32.2979,32.4533,433854.0
2020-04-15 10:30:00,35.5,35.67,35.3,35.64,363867.0,32.4442,32.5995,32.2614,32.5721,363867.0
2020-04-15 11:00:00,35.64,35.77,35.49,35.6,508780.0,32.5721,32.6909,32.435,32.5356,508780.0
2020-04-15 11:30:00,35.6,35.76,35.52,35.62,403598.0,32.5356,32.6818,32.4624,32.5538,403598.0
2020-04-15 12:00:00,35.62,35.83,35.61,35.79,520810.0,32.5538,32.7458,32.5447,32.7092,520810.0
2020-04-15 12:30:00,35.78,36.04,35.76,35.98,496370.0,32.7001,32.9377,32.6818,32.8829,496370.0
2020-04-15 13:00:00,35.97,36.15,35.97,36.07,405007.0,32.8737,33.0382,32.8737,32.9651,405007.0
2020-04-15 13:30:00,36.06,36.09,35.98,36.06,306442.0,32.956,32.9834,32.8829,32.956,306442.0
2020-04-15 14:00:00,36.06,36.31,36.05,36.27,687904.0,32.956,33.1844,32.9468,33.1479,687904.0
2020-04-15 14:30:00,36.27,36.41,36.26,36.36,713286.0,33.1479,33.2758,33.1387,33.2301,713286.0
2020-04-15 15:00:00,36.36,36.41,36.25,36.34,662614.0,33.2301,33.2758,33.1296,33.2119,662614.0
2020-04-15 15:30:00,36.34,36.36,36.13,36.2,1432499.0,33.2119,33.2301,33.0199,33.0839,1432499.0
2020-04-16 09:30:00,36.54,36.98,36.42,36.66,741784.0,33.3946,33.7968,33.285,33.5043,741784.0
2020-04-16 10:00:00,36.66,36.72,36.29,36.7,725466.0,33.5043,33.5592,33.1662,33.5409,725466.0
2020-04-16 10:30:00,36.7,36.87,36.58,36.81,638540.0,33.5409,33.6962,33.4312,33.6414,638540.0
2020-04-16 11:00:00,36.81,37.02,36.73,36.93,602452.0,33.6414,33.8333,33.5683,33.7511,602452.0
2020-04-16 11:30:00,36.93,37.08,36.79,37.04,476857.0,33.7511,33.8882,33.6231,33.8516,476857.0
2020-04-16 12:00:00,37.05,37.06,36.83,36.88,517309.0,33.8607,33.8699,33.6597,33.7054,517309.0
2020-04-16 12:30:00,36.88,36.95,36.71,36.91,327968.0,33.7054,33.7694,33.55,33.7328,327968.0
2020-04-16 13:00:00,36.91,36.99,36.82,36.94,300728.0,33.7328,33.8059,33.6505,33.7602,300728.0
2020-04-16 13:30:00,36.94,37.02,36.85,36.9,363132.0,33.7602,33.8333,33.678,33.7237,363132.0
2020-04-16 14:00:00,36.89,37.01,36.8,37.0,426598.0,33.7145,33.8242,33.6323,33.815,426598.0
2020-04-16 14:30:00,37.0,37.11,36.98,37.08,574636.0,33.815,33.9156,33.7968,33.8882,574636.0
2020-04-16 15:00:00,37.08,37.13,36.97,37.13,727419.0,33.8882,33.9339,33.7876,33.9339,727419.0
2020-04-16 15:30:00,37.13,37.37,37.11,37.22,1962984.0,33.9339,34.1532,33.9156,34.0161,1962984.0
2020-04-17 09:30:00,37.39,37.61,37.03,37.59,1652401.0,34.1715,34.3725,33.8425,34.3543,1652401.0
2020-04-17 10:00:00,37.59,37.64,37.26,37.43,1127338.0,34.3543,34.4,34.0527,34.208,1127338.0
2020-04-17 10:30:00,37.43,37.46,37.08,37.16,639822.0,34.208,34.2355,33.8882,33.9613,639822.0
2020-04-17 11:00:00,37.16,37.37,37.11,37.17,613624.0,33.9613,34.1532,33.9156,33.9704,613624.0
2020-04-17 11:30:00,37.17,37.26,37.05,37.19,720580.0,33.9704,34.0527,33.8607,33.9887,720580.0
2020-04-17 12:00:00,37.19,37.2,37.02,37.09,642071.0,33.9887,33.9978,33.8333,33.8973,642071.0
2020-04-17 12:30:00,37.09,37.24,37.07,37.22,440413.0,33.8973,34.0344,33.879,34.0161,440413.0
2020-04-17 13:00:00,37.21,37.27,37.08,37.12,461322.0,34.007,34.0618,33.8882,33.9247,461322.0
2020-04-17 13:30:00,37.12,37.32,37.11,37.25,392770.0,33.9247,34.1075,33.9156,34.0435,392770.0
2020-04-17 14:00:00,37.25,37.29,37.16,37.26,345179.0,34.0435,34.0801,33.9613,34.0527,345179.0
2020-04-17 14:30:00,37.26,37.26,37.05,37.09,554159.0,34.0527,34.0527,33.8607,33.8973,554159.0
2020-04-17 15:00:00,37.09,37.17,36.99,37.15,945024.0,33.8973,33.9704,33.8059,33.9521,945024.0
2020-04-17 15:30:00,37.15,37.57,37.14,37.46,1829153.0,33.9521,34.336,33.943,34.2355,1829153.0
2020-04-20 09:30:00,37.47,37.66,37.28,37.62,988769.0,34.2446,34.4182,34.0709,34.3817,988769.0
2020-04-20 10:00:00,37.62,38.08,37.59,38.02,703447.0,34.3817,34.8021,34.3543,34.7472,703447.0
2020-04-20 10:30:00,38.02,38.23,38.01,38.2,736814.0,34.7472,34.9392,34.7381,34.9118,736814.0
2020-04-20 11:00:00,38.19,38.29,38.1,38.22,555990.0,34.9026,34.994,34.8204,34.93,555990.0
2020-04-20 11:30:00,38.22,38.32,38.19,38.25,543386.0,34.93,35.0214,34.9026,34.9574,543386.0
2020-04-20 12:00:00,38.24,38.25,37.98,38.0,426142.0,34.9483,34.9574,34.7107,34.729,426142.0
2020-04-20 12:30:00,38.0,38.21,37.99,38.16,395523.0,34.729,34.9209,34.7198,34.8752,395523.0
2020-04-20 13:00:00,38.17,38.2,37.97,38.02,459988.0,34.8843,34.9118,34.7016,34.7472,459988.0
2020-04-20 13:30:00,38.02,38.18,37.96,38.15,399061.0,34.7472,34.8935,34.6924,34.8661,399061.0
2020-04-20 14:00:00,38.14,38.21,37.91,37.91,424845.0,34.8569,34.9209,34.6467,34.6467,424845.0
2020-04-20 14:30:00,37.91,38.03,37.72,37.75,438873.0,34.6467,34.7564,34.4731,34.5005,438873.0
2020-04-20 15:00:00,37.76,37.99,37.75,37.87,546105.0,34.5096,34.7198,34.5005,34.6102,546105.0
2020-04-20 15:30:00,37.87,38.02,37.61,37.64,1278625.0,34.6102,34.7472,34.3725,34.4,1278625.0
2020-04-21 09:30:00,37.39,38.12,37.39,37.84,1043801.0,34.1715,34.8386,34.1715,34.5827,1043801.0
2020-04-21 10:00:00,37.85,38.23,37.66,38.18,1145282.0,34.5919,34.9392,34.4182,34.8935,1145282.0
2020-04-21 10:30:00,38.19,38.2,37.67,37.72,1128869.0,34.9026,34.9118,34.4274,34.4731,1128869.0
2020-04-21 11:00:00,37.72,37.82,37.45,37.74,982970.0,34.4731,34.5645,34.2263,34.4913,982970.0
2020-04-21 11:30:00,37.73,37.85,37.5,37.52,568381.0,34.4822,34.5919,34.272,34.2903,568381.0
2020-04-21 12:00:00,37.52,37.53,37.3,37.5,729911.0,34.2903,34.2994,34.0892,34.272,729911.0
2020-04-21 12:30:00,37.51,37.67,37.47,37.65,591153.0,34.2811,34.4274,34.2446,34.4091,591153.0
2020-04-21 13:00:00,37.66,37.8,37.6,37.78,455647.0,34.4182,34.5462,34.3634,34.5279,455647.0
2020-04-21 13:30:00,37.78,37.84,37.64,37.68,371362.0,34.5279,34.5827,34.4,34.4365,371362.0
2020-04-21 14:00:00,37.67,37.94,37.58,37.84,463549.0,34.4274,34.6741,34.3451,34.5827,463549.0
2020-04-21 14:30:00,37.85,37.87,37.52,37.55,436517.0,34.5919,34.6102,34.2903,34.3177,436517.0
2020-04-21 15:00:00,37.55,37.8,37.46,37.77,575632.0,34.3177,34.5462,34.2355,34.5188,575632.0
2020-04-21 15:30:00,37.77,37.93,37.56,37.62,1744682.0,34.5188,34.665,34.3268,34.3817,1744682.0
2020-04-22 09:30:00,38.14,38.32,37.92,38.25,858524.0,34.8569,35.0214,34.6559,34.9574,858524.0
2020-04-22 10:00:00,38.26,38.4,38.07,38.33,694935.0,34.9666,35.0945,34.7929,35.0306,694935.0
2020-04-22 10:30:00,38.33,38.36,38.14,38.16,445576.0,35.0306,35.058,34.8569,34.8752,445576.0
2020-04-22 11:00:00,38.17,38.32,38.15,38.29,507980.0,34.8843,35.0214,34.8661,34.994,507980.0
2020-04-22 11:30:00,38.28,38.35,38.17,38.22,484482.0,34.9849,35.0488,34.8843,34.93,484482.0
2020-04-22 12:00:00,38.21,38.36,38.19,38.33,505891.0,34.9209,35.058,34.9026,35.0306,505891.0
2020-04-22 12:30:00,38.32,38.36,38.23,38.33,400627.0,35.0214,35.058,34.9392,35.0306,400627.0
2020-04-22 13:00:00,38.33,38.34,38.24,38.34,296539.0,35.0306,35.0397,34.9483,35.0397,296539.0
2020-04-22 13:30:00,38.34,38.41,38.25,38.36,384478.0,35.0397,35.1037,34.9574,35.058,384478.0
2020-04-22 14:00:00,38.36,38.42,38.31,38.32,530978.0,35.058,35.1128,35.0123,35.0214,530978.0
2020-04-22 14:30:00,38.32,38.41,38.31,38.39,330159.0,35.0214,35.1037,35.0123,35.0854,330159.0
2020-04-22 15:00:00,38.39,38.48,38.32,38.4,693235.0,35.0854,35.1677,35.0214,35.0945,693235.0
2020-04-22 15:30:00,38.4,38.42,38.21,38.24,1570456.0,35.0945,35.1128,34.9209,34.9483,1570456.0
2020-04-23 09:30:00,38.58,38.82,38.4,38.51,728563.0,35.259,35.4784,35.0945,35.1951,728563.0
2020-04-23 10:00:00,38.52,38.8,38.52,38.73,662184.0,35.2042,35.4601,35.2042,35.3961,662184.0
2020-04-23 10:30:00,38.74,38.84,38.73,38.74,458952.0,35.4053,35.4967,35.3961,35.4053,458952.0
2020-04-23 11:00:00,38.75,38.77,38.66,38.69,383075.0,35.4144,35.4327,35.3322,35.3596,383075.0
2020-04-23 11:30:00,38.69,38.7,38.45,38.52,445175.0,35.3596,35.3687,35.1402,35.2042,445175.0
2020-04-23 12:00:00,38.53,38.58,38.37,38.42,702691.0,35.2133,35.259,35.0671,35.1128,702691.0
2020-04-23 12:30:00,38.42,38.46,37.87,38.16,1021240.0,35.1128,35.1494,34.6102,34.8752,1021240.0
2020-04-23 13:00:00,38.16,38.27,37.88,37.97,829768.0,34.8752,34.9757,34.6193,34.7016,829768.0
2020-04-23 13:30:00,37.95,38.05,37.66,37.8,604769.0,34.6833,34.7747,34.4182,34.5462,604769.0
2020-04-23 14:00:00,37.8,37.99,37.69,37.84,681896.0,34.5462,34.7198,34.4457,34.5827,681896.0
2020-04-23 14:30:00,37.84,38.0,37.78,37.88,770803.0,34.5827,34.729,34.5279,34.6193,770803.0
2020-04-23 15:00:00,37.88,37.96,37.69,37.83,552168.0,34.6193,34.6924,34.4457,34.5736,552168.0
2020-04-23 15:30:00,37.83,38.0,37.67,37.92,2343020.0,34.5736,34.729,34.4274,34.6559,2343020.0
2020-04-24 09:30:00,38.85,39.11,38.37,38.38,1296680.0,35.5058,35.7434,35.0671,35.0763,1296680.0
2020-04-24 10:00:00,38.38,38.92,38.27,38.86,1137945.0,35.0763,35.5698,34.9757,35.5149,1137945.0
2020-04-24 10:30:00,38.85,39.01,38.77,38.83,646563.0,35.5058,35.652,35.4327,35.4875,646563.0
2020-04-24 11:00:00,38.81,39.19,38.79,39.09,1578206.0,35.4692,35.8165,35.451,35.7251,1578206.0
2020-04-24 11:30:00,39.1,39.14,38.68,38.76,618511.0,35.7343,35.7708,35.3504,35.4235,618511.0
2020-04-24 12:00:00,38.76,39.11,38.67,39.06,786048.0,35.4235,35.7434,35.3413,35.6977,786048.0
2020-04-24 12:30:00,39.07,39.25,38.95,39.16,1742633.0,35.7069,35.8714,35.5972,35.7891,1742633.0
2020-04-24 13:00:00,39.16,39.2,38.98,39.15,867333.0,35.7891,35.8257,35.6246,35.78,867333.0
2020-04-24 13:30:00,39.16,39.2,39.06,39.19,605537.0,35.7891,35.8257,35.6977,35.8165,605537.0
2020-04-24 14:00:00,39.19,39.35,39.12,39.34,1338007.0,35.8165,35.9628,35.7526,35.9536,1338007.0
2020-04-24 14:30:00,39.34,39.53,39.23,39.39,1043364.0,35.9536,36.1273,35.8531,35.9993,1043364.0
2020-04-24 15:00:00,39.38,39.41,39.26,39.3,970655.0,35.9902,36.0176,35.8805,35.9171,970655.0
2020-04-24 15:30:00,39.3,39.49,39.27,39.34,1791192.0,35.9171,36.0907,35.8896,35.9536,1791192.0
2020-04-27 09:30:00,40.0,40.36,39.81,40.11,1345231.0,36.5568,36.8858,36.3832,36.6573,1345231.0
2020-04-27 10:00:00,40.11,40.2,39.8,39.84,1089255.0,36.6573,36.7396,36.374,36.4106,1089255.0
2020-04-27 10:30:00,39.86,40.08,39.71,39.81,661252.0,36.4289,36.6299,36.2918,36.3832,661252.0
2020-04-27 11:00:00,39.82,40.01,39.8,39.98,701897.0,36.3923,36.5659,36.374,36.5385,701897.0
2020-04-27 11:30:00,39.98,40.03,39.9,40.0,505791.0,36.5385,36.5842,36.4654,36.5568,505791.0
2020-04-27 12:00:00,40.0,40.02,39.85,39.91,343018.0,36.5568,36.5751,36.4197,36.4746,343018.0
2020-04-27 12:30:00,39.91,39.99,39.91,39.96,276605.0,36.4746,36.5477,36.4746,36.5203,276605.0
2020-04-27 13:00:00,39.96,40.0,39.75,39.81,437616.0,36.5203,36.5568,36.3283,36.3832,437616.0
2020-04-27 13:30:00,39.81,39.89,39.71,39.79,568789.0,36.3832,36.4563,36.2918,36.3649,568789.0
2020-04-27 14:00:00,39.8,39.83,39.72,39.77,454417.0,36.374,36.4014,36.3009,36.3466,454417.0
2020-04-27 14:30:00,39.77,39.93,39.77,39.83,504913.0,36.3466,36.4928,36.3466,36.4014,504913.0
2020-04-27 15:00:00,39.83,39.92,39.75,39.78,572043.0,36.4014,36.4837,36.3283,36.3557,572043.0
2020-04-27 15:30:00,39.79,39.85,39.56,39.63,1678186.0,36.3649,36.4197,36.1547,36.2187,1678186.0
2020-04-28 09:30:00,39.71,39.9,39.37,39.47,917737.0,36.2918,36.4654,35.981,36.0724,917737.0
2020-04-28 10:00:00,39.47,39.5,39.0,39.08,1346896.0,36.0724,36.0998,35.6429,35.716,1346896.0
2020-04-28 10:30:00,39.08,39.32,39.01,39.13,858409.0,35.716,35.9353,35.652,35.7617,858409.0
2020-04-28 11:00:00,39.14,39.39,39.09,39.25,595419.0,35.7708,35.9993,35.7251,35.8714,595419.0
2020-04-28 11:30:00,39.24,39.3,39.07,39.14,489227.0,35.8622,35.9171,35.7069,35.7708,489227.0
2020-04-28 12:00:00,39.14,39.22,39.03,39.16,1039373.0,35.7708,35.844,35.6703,35.7891,1039373.0
2020-04-28 12:30:00,39.16,39.31,39.13,39.28,468825.0,35.7891,35.9262,35.7617,35.8988,468825.0
2020-04-28 13:00:00,39.27,39.4,39.24,39.38,604930.0,35.8896,36.0085,35.8622,35.9902,604930.0
2020-04-28 13:30:00,39.38,39.4,39.21,39.25,641370.0,35.9902,36.0085,35.8348,35.8714,641370.0
2020-04-28 14:00:00,39.25,39.46,39.24,39.46,547322.0,35.8714,36.0633,35.8622,36.0633,547322.0
2020-04-28 14:30:00,39.46,39.58,39.24,39.26,933547.0,36.0633,36.173,35.8622,35.8805,933547.0
2020-04-28 15:00:00,39.27,39.48,39.23,39.29,792361.0,35.8896,36.0816,35.8531,35.9079,792361.0
2020-04-28 15:30:00,39.28,39.38,38.91,39.06,3050689.0,35.8988,35.9902,35.5606,35.6977,3050689.0
2020-04-29 09:30:00,39.42,39.75,39.06,39.18,1609010.0,36.0267,36.3283,35.6977,35.8074,1609010.0
2020-04-29 10:00:00,39.18,39.6,39.03,39.6,1086533.0,35.8074,36.1912,35.6703,36.1912,1086533.0
2020-04-29 10:30:00,39.62,39.63,39.23,39.36,1070798.0,36.2095,36.2187,35.8531,35.9719,1070798.0
2020-04-29 11:00:00,39.37,39.39,39.1,39.11,651337.0,35.981,35.9993,35.7343,35.7434,651337.0
2020-04-29 11:30:00,39.12,39.33,38.95,39.01,779128.0,35.7526,35.9445,35.5972,35.652,779128.0
2020-04-29 12:00:00,39.0,39.23,38.93,39.05,556612.0,35.6429,35.8531,35.5789,35.6886,556612.0
2020-04-29 12:30:00,39.06,39.22,38.92,38.93,1018216.0,35.6977,35.844,35.5698,35.5789,1018216.0
2020-04-29 13:00:00,38.93,39.14,38.89,39.08,492818.0,35.5789,35.7708,35.5424,35.716,492818.0
2020-04-29 13:30:00,39.08,39.33,39.05,39.27,1140422.0,35.716,35.9445,35.6886,35.8896,1140422.0
2020-04-29 14:00:00,39.28,39.4,39.1,39.14,1306286.0,35.8988,36.0085,35.7343,35.7708,1306286.0
2020-04-29 14:30:00,39.14,39.29,39.07,39.2,886853.0,35.7708,35.9079,35.7069,35.8257,886853.0
2020-04-29 15:00:00,39.19,39.41,39.16,39.28,1238004.0,35.8165,36.0176,35.7891,35.8988,1238004.0
2020-04-29 15:30:00,39.27,39.41,38.84,39.01,2614966.0,35.8896,36.0176,35.4967,35.652,2614966.0
2020-04-30 09:30:00,37.62,38.93,37.55,38.76,2931633.0,34.3817,35.5789,34.3177,35.4235,2931633.0
2020-04-30 10:00:00,38.76,39.46,38.72,39.15,1392187.0,35.4235,36.0633,35.387,35.78,1392187.0
2020-04-30 10:30:00,39.15,39.46,38.93,39.05,1161102.0,35.78,36.0633,35.5789,35.6886,1161102.0
2020-04-30 11:00:00,39.05,39.5,39.04,39.38,744355.0,35.6886,36.0998,35.6794,35.9902,744355.0
2020-04-30 11:30:00,39.38,39.57,39.27,39.36,573854.0,35.9902,36.1638,35.8896,35.9719,573854.0
2020-04-30 12:00:00,39.35,39.9,39.27,39.77,769824.0,35.9628,36.4654,35.8896,36.3466,769824.0
2020-04-30 12:30:00,39.78,39.8,39.57,39.66,732749.0,36.3557,36.374,36.1638,36.2461,732749.0
2020-04-30 13:00:00,39.66,39.73,39.52,39.52,489642.0,36.2461,36.3101,36.1181,36.1181,489642.0
2020-04-30 13:30:00,39.53,39.7,39.44,39.55,474197.0,36.1273,36.2826,36.045,36.1455,474197.0
2020-04-30 14:00:00,39.55,39.59,39.34,39.45,396479.0,36.1455,36.1821,35.9536,36.0542,396479.0
2020-04-30 14:30:00,39.46,39.55,39.32,39.4,409551.0,36.0633,36.1455,35.9353,36.0085,409551.0
2020-04-30 15:00:00,39.4,39.72,39.35,39.7,569702.0,36.0085,36.3009,35.9628,36.2826,569702.0
2020-04-30 15:30:00,39.7,39.96,39.61,39.84,2621441.0,36.2826,36.5203,36.2004,36.4106,2621441.0
2020-05-01 09:30:00,38.79,39.41,38.65,39.21,1616087.0,35.451,36.0176,35.323,35.8348,1616087.0
2020-05-01 10:00:00,39.21,39.47,39.1,39.14,1062887.0,35.8348,36.0724,35.7343,35.7708,1062887.0
2020-05-01 10:30:00,39.15,39.25,38.95,38.98,536745.0,35.78,35.8714,35.5972,35.6246,536745.0
2020-05-01 11:00:00,38.98,39.02,38.83,38.84,563113.0,35.6246,35.6612,35.4875,35.4967,563113.0
2020-05-01 11:30:00,38.84,38.92,38.5,38.64,698849.0,35.4967,35.5698,35.1859,35.3139,698849.0
2020-05-01 12:00:00,38.63,38.71,38.34,38.62,757438.0,35.3047,35.3779,35.0397,35.2956,757438.0
2020-05-01 12:30:00,38.62,38.79,38.6,38.77,753878.0,35.2956,35.451,35.2773,35.4327,753878.0
2020-05-01 13:00:00,38.77,38.89,38.74,38.86,507461.0,35.4327,35.5424,35.4053,35.5149,507461.0
2020-05-01 13:30:00,38.85,38.94,38.81,38.94,481156.0,35.5058,35.5881,35.4692,35.5881,481156.0
2020-05-01 14:00:00,38.94,38.98,38.81,38.96,504607.0,35.5881,35.6246,35.4692,35.6063,504607.0
2020-05-01 14:30:00,38.97,39.05,38.89,39.01,881164.0,35.6155,35.6886,35.5424,35.652,881164.0
2020-05-01 15:00:00,39.02,39.22,38.99,39.18,643322.0,35.6612,35.844,35.6338,35.8074,643322.0
2020-05-01 15:30:00,39.18,39.31,39.15,39.28,1924123.0,35.8074,35.9262,35.78,35.8988,1924123.0
2020-05-04 09:30:00,39.28,39.63,39.06,39.25,938518.0,35.8988,36.2187,35.6977,35.8714,938518.0
2020-05-04 10:00:00,39.23,39.71,39.2,39.58,676657.0,35.8531,36.2918,35.8257,36.173,676657.0
2020-05-04 10:30:00,39.57,39.87,39.46,39.51,603598.0,36.1638,36.438,36.0633,36.109,603598.0
2020-05-04 11:00:00,39.51,39.74,39.49,39.54,414498.0,36.109,36.3192,36.0907,36.1364,414498.0
2020-05-04 11:30:00,39.54,39.72,39.53,39.61,301011.0,36.1364,36.3009,36.1273,36.2004,301011.0
2020-05-04 12:00:00,39.61,39.7,39.56,39.65,368496.0,36.2004,36.2826,36.1547,36.2369,368496.0
2020-05-04 12:30:00,39.64,39.65,39.47,39.47,335752.0,36.2278,36.2369,36.0724,36.0724,335752.0
2020-05-04 13:00:00,39.48,39.57,39.42,39.52,287728.0,36.0816,36.1638,36.0267,36.1181,287728.0
2020-05-04 13:30:00,39.52,39.62,39.51,39.59,244349.0,36.1181,36.2095,36.109,36.1821,244349.0
2020-05-04 14:00:00,39.58,39.64,39.53,39.57,287505.0,36.173,36.2278,36.1273,36.1638,287505.0
2020-05-04 14:30:00,39.56,39.71,39.48,39.69,308573.0,36.1547,36.2918,36.0816,36.2735,308573.0
2020-05-04 15:00:00,39.68,39.78,39.63,39.73,472391.0,36.2644,36.3557,36.2187,36.3101,472391.0
2020-05-04 15:30:00,39.73,39.85,39.59,39.83,1703246.0,36.3101,36.4197,36.1821,36.4014,1703246.0
2020-05-05 09:30:00,39.87,40.3,39.76,40.27,1280330.0,36.438,36.831,36.3375,36.8036,1280330.0
2020-05-05 10:00:00,40.26,40.28,40.01,40.05,542162.0,36.7944,36.8127,36.5659,36.6025,542162.0
2020-05-05 10:30:00,40.05,40.23,40.01,40.18,648356.0,36.6025,36.767,36.5659,36.7213,648356.0
2020-05-05 11:00:00,40.18,40.42,40.17,40.38,866863.0,36.7213,36.9407,36.7122,36.9041,866863.0
2020-05-05 11:30:00,40.38,40.63,40.37,40.59,861187.0,36.9041,37.1326,36.895,37.096,861187.0
2020-05-05 12:00:00,40.6,40.65,40.43,40.48,970163.0,37.1052,37.1509,36.9498,36.9955,970163.0
2020-05-05 12:30:00,40.47,40.55,40.45,40.48,459271.0,36.9864,37.0595,36.9681,36.9955,459271.0
2020-05-05 13:00:00,40.48,40.51,40.41,40.5,339434.0,36.9955,37.0229,36.9315,37.0138,339434.0
2020-05-05 13:30:00,40.5,40.57,40.48,40.53,343073.0,37.0138,37.0777,36.9955,37.0412,343073.0
2020-05-05 14:00:00,40.53,40.76,40.52,40.65,605312.0,37.0412,37.2514,37.032,37.1509,605312.0
2020-05-05 14:30:00,40.65,40.66,40.46,40.64,390510.0,37.1509,37.16,36.9772,37.1417,390510.0
2020-05-05 15:00:00,40.64,40.66,40.48,40.52,1426268.0,37.1417,37.16,36.9955,37.032,1426268.0
2020-05-05 15:30:00,40.52,40.55,40.27,40.32,1602649.0,37.032,37.0595,36.8036,36.8493,1602649.0
2020-05-06 09:30:00,40.62,40.91,40.52,40.65,1017123.0,37.1234,37.3885,37.032,37.1509,1017123.0
2020-05-06 10:00:00,40.64,40.64,40.19,40.54,633572.0,37.1417,37.1417,36.7305,37.0503,633572.0
2020-05-06 10:30:00,40.54,40.75,40.48,40.68,290879.0,37.0503,37.2422,36.9955,37.1783,290879.0
2020-05-06 11:00:00,40.68,40.81,40.65,40.81,405559.0,37.1783,37.2971,37.1509,37.2971,405559.0
2020-05-06 11:30:00,40.81,40.83,40.62,40.77,402098.0,37.2971,37.3154,37.1234,37.2605,402098.0
2020-05-06 12:00:00,40.76,40.96,40.69,40.87,938139.0,37.2514,37.4342,37.1874,37.3519,938139.0
2020-05-06 12:30:00,40.87,41.09,40.87,40.97,870306.0,37.3519,37.553,37.3519,37.4433,870306.0
2020-05-06 13:00:00,40.97,40.99,40.8,40.98,452828.0,37.4433,37.4616,37.2879,37.4525,452828.0
2020-05-06 13:30:00,40.98,41.03,40.89,40.92,492940.0,37.4525,37.4981,37.3702,37.3976,492940.0
2020-05-06 14:00:00,40.93,40.94,40.77,40.85,406298.0,37.4068,37.4159,37.2605,37.3336,406298.0
2020-05-06 14:30:00,40.84,40.94,40.79,40.9,549651.0,37.3245,37.4159,37.2788,37.3793,549651.0
2020-05-06 15:00:00,40.9,40.98,40.88,40.98,768121.0,37.3793,37.4525,37.3611,37.4525,768121.0
2020-05-06 15:30:00,40.98,40.99,40.82,40.95,1552598.0,37.4525,37.4616,37.3062,37.425,1552598.0
2020-05-07 09:30:00,41.27,41.4,41.06,41.29,888765.0,37.7175,37.8363,37.5256,37.7358,888765.0
2020-05-07 10:00:00,41.29,41.34,41.2,41.25,601496.0,37.7358,37.7815,37.6535,37.6992,601496.0
2020-05-07 10:30:00,41.25,41.27,41.06,41.25,1016312.0,37.6992,37.7175,37.5256,37.6992,1016312.0
2020-05-07 11:00:00,41.25,41.42,41.24,41.4,532943.0,37.6992,37.8546,37.6901,37.8363,532943.0
2020-05-07 11:30:00,41.4,41.5,41.37,41.48,472850.0,37.8363,37.9277,37.8089,37.9094,472850.0
2020-05-07 12:00:00,41.48,41.53,41.46,41.49,434290.0,37.9094,37.9551,37.8911,37.9186,434290.0
2020-05-07 12:30:00,41.49,41.54,41.42,41.45,403104.0,37.9186,37.9642,37.8546,37.882,403104.0
2020-05-07 13:00:00,41.45,41.53,41.42,41.52,304613.0,37.882,37.9551,37.8546,37.946,304613.0
2020-05-07 13:30:00,41.53,41.58,41.45,41.5,362458.0,37.9551,38.0008,37.882,37.9277,362458.0
2020-05-07 14:00:00,41.5,41.51,41.35,41.4,471159.0,37.9277,37.9368,37.7906,37.8363,471159.0
2020-05-07 14:30:00,41.4,41.57,41.35,41.52,551793.0,37.8363,37.9917,37.7906,37.946,551793.0
2020-05-07 15:00:00,41.52,41.61,41.39,41.49,728733.0,37.946,38.0282,37.8272,37.9186,728733.0
2020-05-07 15:30:00,41.5,41.5,41.31,41.38,1555479.0,37.9277,37.9277,37.754,37.818,1555479.0
2020-05-08 09:30:00,41.63,42.0,41.63,41.98,925411.0,38.0465,38.3847,38.0465,38.3664,925411.0
2020-05-08 10:00:00,41.98,42.28,41.98,42.16,810939.0,38.3664,38.6405,38.3664,38.5309,810939.0
2020-05-08 10:30:00,42.17,42.26,42.06,42.11,529502.0,38.54,38.6223,38.4395,38.4852,529502.0
2020-05-08 11:00:00,42.11,42.2,42.04,42.15,464705.0,38.4852,38.5674,38.4212,38.5217,464705.0
2020-05-08 11:30:00,42.15,42.36,42.12,42.3,905383.0,38.5217,38.7137,38.4943,38.6588,905383.0
2020-05-08 12:00:00,42.3,42.44,42.29,42.33,421239.0,38.6588,38.7868,38.6497,38.6862,421239.0
2020-05-08 12:30:00,42.33,42.39,42.3,42.38,314401.0,38.6862,38.7411,38.6588,38.7319,314401.0
2020-05-08 13:00:00,42.37,42.42,42.23,42.26,405058.0,38.7228,38.7685,38.5949,38.6223,405058.0
2020-05-08 13:30:00,42.26,42.28,42.06,42.14,383514.0,38.6223,38.6405,38.4395,38.5126,383514.0
2020-05-08 14:00:00,42.13,42.26,42.1,42.25,243696.0,38.5035,38.6223,38.476,38.6131,243696.0
2020-05-08 14:30:00,42.25,42.25,42.14,42.18,260212.0,38.6131,38.6131,38.5126,38.5492,260212.0
2020-05-08 15:00:00,42.19,42.22,42.07,42.11,327986.0,38.5583,38.5857,38.4486,38.4852,327986.0
2020-05-08 15:30:00,42.11,42.25,42.04,42.15,1333646.0,38.4852,38.6131,38.4212,38.5217,1333646.0
2020-05-11 09:30:00,42.04,42.43,41.85,41.93,1290784.0,38.4212,38.7776,38.2476,38.3207,1290784.0
2020-05-11 10:00:00,41.94,42.0,41.76,41.8,749476.0,38.3298,38.3847,38.1653,38.2019,749476.0
2020-05-11 10:30:00,41.8,41.83,41.59,41.74,610025.0,38.2019,38.2293,38.0099,38.147,610025.0
2020-05-11 11:00:00,41.74,41.87,41.68,41.87,597731.0,38.147,38.2658,38.0922,38.2658,597731.0
2020-05-11 11:30:00,41.87,41.97,41.8,41.84,413897.0,38.2658,38.3572,38.2019,38.2384,413897.0
2020-05-11 12:00:00,41.84,42.03,41.82,42.01,464314.0,38.2384,38.4121,38.2201,38.3938,464314.0
2020-05-11 12:30:00,42.01,42.17,41.94,42.11,311316.0,38.3938,38.54,38.3298,38.4852,311316.0
2020-05-11 13:00:00,42.11,42.16,42.05,42.11,309606.0,38.4852,38.5309,38.4303,38.4852,309606.0
2020-05-11 13:30:00,42.11,42.32,42.09,42.19,421502.0,38.4852,38.6771,38.4669,38.5583,421502.0
2020-05-11 14:00:00,42.19,42.2,42.02,42.11,430710.0,38.5583,38.5674,38.4029,38.4852,430710.0
2020-05-11 14:30:00,42.11,42.25,42.09,42.21,520496.0,38.4852,38.6131,38.4669,38.5766,520496.0
2020-05-11 15:00:00,42.21,42.35,42.12,42.2,629552.0,38.5766,38.7045,38.4943,38.5674,629552.0
2020-05-11 15:30:00,42.2,42.37,42.11,42.13,1625068.0,38.5674,38.7228,38.4852,38.5035,1625068.0
2020-05-12 09:30:00,42.24,42.49,42.13,42.32,550308.0,38.604,38.8325,38.5035,38.6771,550308.0
2020-05-12 10:00:00,42.32,42.59,42.31,42.53,465605.0,38.6771,38.9239,38.668,38.869,465605.0
2020-05-12 10:30:00,42.53,42.75,42.49,42.7,467163.0,38.869,39.0701,38.8325,39.0244,467163.0
2020-05-12 11:00:00,42.71,42.86,42.7,42.78,508922.0,39.0335,39.1706,39.0244,39.0975,508922.0
2020-05-12 11:30:00,42.77,42.81,42.68,42.77,299432.0,39.0884,39.1249,39.0061,39.0884,299432.0
2020-05-12 12:00:00,42.77,42.81,42.65,42.77,352602.0,39.0884,39.1249,38.9787,39.0884,352602.0
2020-05-12 12:30:00,42.77,42.86,42.73,42.85,336458.0,39.0884,39.1706,39.0518,39.1615,336458.0
2020-05-12 13:00:00,42.84,42.85,42.56,42.62,283842.0,39.1523,39.1615,38.8964,38.9513,283842.0
2020-05-12 13:30:00,42.62,42.77,42.61,42.75,237202.0,38.9513,39.0884,38.9421,39.0701,237202.0
2020-05-12 14:00:00,42.75,42.77,42.64,42.69,285992.0,39.0701,39.0884,38.9696,39.0153,285992.0
2020-05-12 14:30:00,42.68,42.72,42.62,42.62,363333.0,39.0061,39.0427,38.9513,38.9513,363333.0
2020-05-12 15:00:00,42.62,42.64,42.34,42.36,575359.0,38.9513,38.9696,38.6954,38.7137,575359.0
2020-05-12 15:30:00,42.35,42.42,41.78,42.0,2025914.0,38.7045,38.7685,38.1836,38.3847,2025914.0
2020-05-13 09:30:00,41.91,42.28,41.59,42.27,919235.0,38.3024,38.6405,38.0099,38.6314,919235.0
2020-05-13 10:00:00,42.26,42.38,42.07,42.22,523926.0,38.6223,38.7319,38.4486,38.5857,523926.0
2020-05-13 10:30:00,42.23,42.32,41.93,41.94,459359.0,38.5949,38.6771,38.3207,38.3298,459359.0
2020-05-13 11:00:00,41.94,42.06,41.67,41.8,590034.0,38.3298,38.4395,38.0831,38.2019,590034.0
2020-05-13 11:30:00,41.8,41.87,41.48,41.53,668070.0,38.2019,38.2658,37.9094,37.9551,668070.0
2020-05-13 12:00:00,41.53,41.56,41.05,41.26,590691.0,37.9551,37.9825,37.5164,37.7083,590691.0
2020-05-13 12:30:00,41.26,41.62,41.22,41.61,765371.0,37.7083,38.0374,37.6718,38.0282,765371.0
2020-05-13 13:00:00,41.61,41.66,41.39,41.45,679620.0,38.0282,38.0739,37.8272,37.882,679620.0
2020-05-13 13:30:00,41.44,41.48,41.33,41.35,270243.0,37.8729,37.9094,37.7723,37.7906,270243.0
2020-05-13 14:00:00,41.35,41.5,41.27,41.32,258620.0,37.7906,37.9277,37.7175,37.7632,258620.0
2020-05-13 14:30:00,41.32,41.39,41.24,41.24,244506.0,37.7632,37.8272,37.6901,37.6901,244506.0
2020-05-13 15:00:00,41.24,41.45,41.22,41.37,527115.0,37.6901,37.882,37.6718,37.8089,527115.0
2020-05-13 15:30:00,41.36,41.68,41.29,41.58,940877.0,37.7997,38.0922,37.7358,38.0008,940877.0
2020-05-14 09:30:00,41.31,41.44,40.95,40.99,901548.0,37.754,37.8729,37.425,37.4616,901548.0
2020-05-14 10:00:00,41.0,41.14,40.88,40.88,485476.0,37.4707,37.5987,37.3611,37.3611,485476.0
2020-05-14 10:30:00,40.87,41.28,40.81,41.25,607395.0,37.3519,37.7266,37.2971,37.6992,607395.0
2020-05-14 11:00:00,41.25,41.53,41.22,41.34,483564.0,37.6992,37.9551,37.6718,37.7815,483564.0
2020-05-14 11:30:00,41.34,41.44,41.17,41.23,703601.0,37.7815,37.8729,37.6261,37.6809,703601.0
2020-05-14 12:00:00,41.23,41.49,41.2,41.4,392548.0,37.6809,37.9186,37.6535,37.8363,392548.0
2020-05-14 12:30:00,41.4,41.53,41.29,41.5,345811.0,37.8363,37.9551,37.7358,37.9277,345811.0
2020-05-14 13:00:00,41.51,41.71,41.4,41.7,331860.0,37.9368,38.1196,37.8363,38.1105,331860.0
2020-05-14 13:30:00,41.69,41.77,41.53,41.54,294012.0,38.1013,38.1744,37.9551,37.9642,294012.0
2020-05-14 14:00:00,41.54,41.62,41.43,41.61,440805.0,37.9642,38.0374,37.8637,38.0282,440805.0
2020-05-14 14:30:00,41.61,41.69,41.46,41.65,349772.0,38.0282,38.1013,37.8911,38.0648,349772.0
2020-05-14 15:00:00,41.64,41.85,41.64,41.84,439613.0,38.0556,38.2476,38.0556,38.2384,439613.0
2020-05-14 15:30:00,41.84,42.09,41.74,42.04,1655589.0,38.2384,38.4669,38.147,38.4212,1655589.0
2020-05-15 09:30:00,41.49,42.39,41.38,42.28,961024.0,37.9186,38.7411,37.818,38.6405,961024.0
2020-05-15 10:00:00,42.29,42.47,42.11,42.14,481467.0,38.6497,38.8142,38.4852,38.5126,481467.0
2020-05-15 10:30:00,42.14,42.22,41.95,42.07,467836.0,38.5126,38.5857,38.339,38.4486,467836.0
2020-05-15 11:00:00,42.07,42.11,41.9,41.96,547275.0,38.4486,38.4852,38.2933,38.3481,547275.0
2020-05-15 11:30:00,41.96,42.01,41.76,41.83,586113.0,38.3481,38.3938,38.1653,38.2293,586113.0
2020-05-15 12:00:00,41.82,42.12,41.8,42.04,394186.0,38.2201,38.4943,38.2019,38.4212,394186.0
2020-05-15 12:30:00,42.05,42.17,41.98,42.16,283841.0,38.4303,38.54,38.3664,38.5309,283841.0
2020-05-15 13:00:00,42.16,42.29,42.13,42.22,321412.0,38.5309,38.6497,38.5035,38.5857,321412.0
2020-05-15 13:30:00,42.22,42.22,42.06,42.15,271508.0,38.5857,38.5857,38.4395,38.5217,271508.0
2020-05-15 14:00:00,42.15,42.23,42.06,42.17,283724.0,38.5217,38.5949,38.4395,38.54,283724.0
2020-05-15 14:30:00,42.18,42.2,41.97,42.0,878318.0,38.5492,38.5674,38.3572,38.3847,878318.0
2020-05-15 15:00:00,42.01,42.21,41.98,42.18,503475.0,38.3938,38.5766,38.3664,38.5492,503475.0
2020-05-15 15:30:00,42.18,42.26,42.01,42.1,1324047.0,38.5492,38.6223,38.3938,38.476,1324047.0
2020-05-18 09:30:00,42.55,42.88,42.43,42.58,1221630.0,38.8873,39.1889,38.7776,38.9147,1221630.0
2020-05-18 10:00:00,42.59,42.63,42.33,42.35,602329.0,38.9239,38.9604,38.6862,38.7045,602329.0
2020-05-18 10:30:00,42.35,42.77,42.34,42.75,768199.0,38.7045,39.0884,38.6954,39.0701,768199.0
2020-05-18 11:00:00,42.75,42.8,42.6,42.61,501646.0,39.0701,39.1158,38.933,38.9421,501646.0
2020-05-18 11:30:00,42.61,42.65,42.44,42.58,383187.0,38.9421,38.9787,38.7868,38.9147,383187.0
2020-05-18 12:00:00,42.58,42.67,42.54,42.63,257083.0,38.9147,38.997,38.8782,38.9604,257083.0
2020-05-18 12:30:00,42.63,42.71,42.53,42.66,213326.0,38.9604,39.0335,38.869,38.9878,213326.0
2020-05-18 13:00:00,42.66,42.74,42.63,42.74,362108.0,38.9878,39.061,38.9604,39.061,362108.0
2020-05-18 13:30:00,42.74,42.9,42.72,42.82,428723.0,39.061,39.2072,39.0427,39.1341,428723.0
2020-05-18 14:00:00,42.83,42.83,42.7,42.74,363591.0,39.1432,39.1432,39.0244,39.061,363591.0
2020-05-18 14:30:00,42.73,42.76,42.62,42.62,197564.0,39.0518,39.0792,38.9513,38.9513,197564.0
2020-05-18 15:00:00,42.62,42.68,42.55,42.61,248920.0,38.9513,39.0061,38.8873,38.9421,248920.0
2020-05-18 15:30:00,42.62,42.71,42.45,42.48,1247593.0,38.9513,39.0335,38.7959,38.8233,1247593.0
2020-05-19 09:30:00,42.48,42.8,42.39,42.8,623501.0,38.8233,39.1158,38.7411,39.1158,623501.0
2020-05-19 10:00:00,42.79,42.91,42.68,42.9,376398.0,39.1066,39.2163,39.0061,39.2072,376398.0
2020-05-19 10:30:00,42.89,43.16,42.85,43.15,618984.0,39.198,39.4448,39.1615,39.4357,618984.0
2020-05-19 11:00:00,43.15,43.18,42.94,43.02,662994.0,39.4357,39.4631,39.2437,39.3168,662994.0
2020-05-19 11:30:00,43.02,43.07,42.91,42.95,309244.0,39.3168,39.3625,39.2163,39.2529,309244.0
2020-05-19 12:00:00,42.95,42.97,42.87,42.95,205461.0,39.2529,39.2712,39.1798,39.2529,205461.0
2020-05-19 12:30:00,42.94,42.96,42.85,42.96,178374.0,39.2437,39.262,39.1615,39.262,178374.0
2020-05-19 13:00:00,42.95,43.0,42.83,42.88,555056.0,39.2529,39.2986,39.1432,39.1889,555056.0
2020-05-19 13:30:00,42.87,42.98,42.86,42.95,233511.0,39.1798,39.2803,39.1706,39.2529,233511.0
2020-05-19 14:00:00,42.95,43.09,42.92,43.08,451219.0,39.2529,39.3808,39.2255,39.3717,451219.0
2020-05-19 14:30:00,43.08,43.1,42.81,42.84,634614.0,39.3717,39.39,39.1249,39.1523,634614.0
2020-05-19 15:00:00,42.84,43.02,42.76,42.82,424590.0,39.1523,39.3168,39.0792,39.1341,424590.0
2020-05-19 15:30:00,42.82,42.83,42.4,42.41,1758552.0,39.1341,39.1432,38.7502,38.7594,1758552.0
2020-05-20 09:30:00,43.01,43.34,42.94,43.23,918369.0,39.3077,39.6093,39.2437,39.5088,918369.0
2020-05-20 10:00:00,43.23,43.27,43.05,43.09,546360.0,39.5088,39.5453,39.3443,39.3808,546360.0
2020-05-20 10:30:00,43.09,43.17,42.96,43.0,317854.0,39.3808,39.4539,39.262,39.2986,317854.0
2020-05-20 11:00:00,43.0,43.09,42.87,43.06,521606.0,39.2986,39.3808,39.1798,39.3534,521606.0
2020-05-20 11:30:00,43.05,43.08,42.86,42.89,742849.0,39.3443,39.3717,39.1706,39.198,742849.0
2020-05-20 12:00:00,42.9,42.94,42.73,42.83,302299.0,39.2072,39.2437,39.0518,39.1432,302299.0
2020-05-20 12:30:00,42.83,42.85,42.57,42.75,366287.0,39.1432,39.1615,38.9056,39.0701,366287.0
2020-05-20 13:00:00,42.75,42.79,42.55,42.56,448074.0,39.0701,39.1066,38.8873,38.8964,448074.0
2020-05-20 13:30:00,42.56,42.73,42.56,42.63,316879.0,38.8964,39.0518,38.8964,38.9604,316879.0
2020-05-20 14:00:00,42.63,42.69,42.54,42.62,467882.0,38.9604,39.0153,38.8782,38.9513,467882.0
2020-05-20 14:30:00,42.62,42.68,42.52,42.53,414617.0,38.9513,39.0061,38.8599,38.869,414617.0
2020-05-20 15:00:00,42.52,42.59,42.44,42.58,515080.0,38.8599,38.9239,38.7868,38.9147,515080.0
2020-05-20 15:30:00,42.57,42.72,42.53,42.7,1439167.0,38.9056,39.0427,38.869,39.0244,1439167.0
2020-05-21 09:30:00,42.75,42.92,42.48,42.82,556236.0,39.0701,39.2255,38.8233,39.1341,556236.0
2020-05-21 10:00:00,42.81,42.9,42.69,42.71,475064.0,39.1249,39.2072,39.0153,39.0335,475064.0
2020-05-21 10:30:00,42.7,42.7,42.46,42.5,571283.0,39.0244,39.0244,38.8051,38.8416,571283.0
2020-05-21 11:00:00,42.51,42.55,42.24,42.43,515769.0,38.8507,38.8873,38.604,38.7776,515769.0
2020-05-21 11:30:00,42.42,42.63,42.4,42.57,488716.0,38.7685,38.9604,38.7502,38.9056,488716.0
2020-05-21 12:00:00,42.57,42.87,42.57,42.79,264926.0,38.9056,39.1798,38.9056,39.1066,264926.0
2020-05-21 12:30:00,42.78,42.82,42.72,42.73,292468.0,39.0975,39.1341,39.0427,39.0518,292468.0
2020-05-21 13:00:00,42.74,42.89,42.73,42.84,312924.0,39.061,39.198,39.0518,39.1523,312924.0
2020-05-21 13:30:00,42.83,42.88,42.77,42.82,250245.0,39.1432,39.1889,39.0884,39.1341,250245.0
2020-05-21 14:00:00,42.81,42.93,42.8,42.89,223301.0,39.1249,39.2346,39.1158,39.198,223301.0
2020-05-21 14:30:00,42.89,42.91,42.7,42.75,290087.0,39.198,39.2163,39.0244,39.0701,290087.0
2020-05-21 15:00:00,42.76,42.88,42.76,42.8,304667.0,39.0792,39.1889,39.0792,39.1158,304667.0
2020-05-21 15:30:00,42.79,42.83,42.43,42.45,1794635.0,39.1066,39.1432,38.7776,38.7959,1794635.0
2020-05-22 09:30:00,42.25,42.83,42.21,42.78,1256322.0,38.6131,39.1432,38.5766,39.0975,1256322.0
2020-05-22 10:00:00,42.77,43.06,42.77,43.04,1420179.0,39.0884,39.3534,39.0884,39.3351,1420179.0
2020-05-22 10:30:00,43.04,43.14,42.79,42.84,588903.0,39.3351,39.4265,39.1066,39.1523,588903.0
2020-05-22 11:00:00,42.84,42.98,42.81,42.91,254617.0,39.1523,39.2803,39.1249,39.2163,254617.0
2020-05-22 11:30:00,42.9,43.02,42.9,42.98,216636.0,39.2072,39.3168,39.2072,39.2803,216636.0
2020-05-22 12:00:00,42.98,43.01,42.84,42.98,261784.0,39.2803,39.3077,39.1523,39.2803,261784.0
2020-05-22 12:30:00,42.98,43.14,42.97,43.13,453529.0,39.2803,39.4265,39.2712,39.4174,453529.0
2020-05-22 13:00:00,43.13,43.2,43.09,43.13,429694.0,39.4174,39.4814,39.3808,39.4174,429694.0
2020-05-22 13:30:00,43.13,43.2,43.12,43.19,333653.0,39.4174,39.4814,39.4082,39.4722,333653.0
2020-05-22 14:00:00,43.19,43.36,43.18,43.3,270645.0,39.4722,39.6276,39.4631,39.5727,270645.0
2020-05-22 14:30:00,43.31,43.4,43.28,43.32,390767.0,39.5819,39.6641,39.5545,39.591,390767.0
2020-05-22 15:00:00,43.32,43.44,43.27,43.31,513659.0,39.591,39.7007,39.5453,39.5819,513659.0
2020-05-22 15:30:00,43.31,43.5,43.29,43.45,1138732.0,39.5819,39.7555,39.5636,39.7098,1138732.0
2020-05-26 09:30:00,43.98,44.28,43.9,44.18,997807.0,40.1942,40.4684,40.1211,40.377,997807.0
2020-05-26 10:00:00,44.18,44.28,44.12,44.26,500609.0,40.377,40.4684,40.3222,40.4501,500609.0
2020-05-26 10:30:00,44.25,44.28,44.08,44.14,701578.0,40.441,40.4684,40.2856,40.3404,701578.0
2020-05-26 11:00:00,44.15,44.15,43.88,43.95,513736.0,40.3496,40.3496,40.1028,40.1668,513736.0
2020-05-26 11:30:00,43.94,43.99,43.82,43.87,660046.0,40.1577,40.2034,40.048,40.0937,660046.0
2020-05-26 12:00:00,43.87,43.89,43.59,43.61,627683.0,40.0937,40.112,39.8378,39.8561,627683.0
2020-05-26 12:30:00,43.61,43.62,43.42,43.46,624325.0,39.8561,39.8652,39.6824,39.719,624325.0
2020-05-26 13:00:00,43.46,43.66,43.46,43.66,392167.0,39.719,39.9018,39.719,39.9018,392167.0
2020-05-26 13:30:00,43.65,43.76,43.61,43.61,270429.0,39.8926,39.9931,39.8561,39.8561,270429.0
2020-05-26 14:00:00,43.61,43.68,43.51,43.68,246484.0,39.8561,39.92,39.7647,39.92,246484.0
2020-05-26 14:30:00,43.68,43.71,43.61,43.7,283071.0,39.92,39.9475,39.8561,39.9383,283071.0
2020-05-26 15:00:00,43.7,43.73,43.55,43.55,408935.0,39.9383,39.9657,39.8012,39.8012,408935.0
2020-05-26 15:30:00,43.56,43.6,43.31,43.36,1252414.0,39.8104,39.8469,39.5819,39.6276,1252414.0
2020-05-27 09:30:00,43.17,43.58,43.14,43.4,741964.0,39.4539,39.8286,39.4265,39.6641,741964.0
2020-05-27 10:00:00,43.4,43.59,43.3,43.53,595090.0,39.6641,39.8378,39.5727,39.7829,595090.0
2020-05-27 10:30:00,43.53,43.6,42.96,43.04,610215.0,39.7829,39.8469,39.262,39.3351,610215.0
2020-05-27 11:00:00,43.04,43.26,42.85,43.23,478128.0,39.3351,39.5362,39.1615,39.5088,478128.0
2020-05-27 11:30:00,43.23,43.49,43.05,43.47,341475.0,39.5088,39.7464,39.3443,39.7281,341475.0
2020-05-27 12:00:00,43.47,43.66,43.44,43.55,328832.0,39.7281,39.9018,39.7007,39.8012,328832.0
2020-05-27 12:30:00,43.55,43.74,43.54,43.64,281196.0,39.8012,39.9749,39.7921,39.8835,281196.0
2020-05-27 13:00:00,43.65,43.69,43.55,43.64,254512.0,39.8926,39.9292,39.8012,39.8835,254512.0
2020-05-27 13:30:00,43.64,43.74,43.57,43.72,203386.0,39.8835,39.9749,39.8195,39.9566,203386.0
2020-05-27 14:00:00,43.72,43.92,43.72,43.76,307944.0,39.9566,40.1394,39.9566,39.9931,307944.0
2020-05-27 14:30:00,43.77,43.89,43.72,43.89,338823.0,40.0023,40.112,39.9566,40.112,338823.0
2020-05-27 15:00:00,43.89,43.98,43.81,43.97,410897.0,40.112,40.1942,40.0388,40.1851,410897.0
2020-05-27 15:30:00,43.96,44.18,43.94,44.15,1506908.0,40.1759,40.377,40.1577,40.3496,1506908.0
2020-05-28 09:30:00,43.97,44.59,43.97,44.11,1120312.0,40.1851,40.7517,40.1851,40.313,1120312.0
2020-05-28 10:00:00,44.11,44.36,44.01,44.34,556779.0,40.313,40.5415,40.2216,40.5232,556779.0
2020-05-28 10:30:00,44.35,44.46,44.26,44.33,345623.0,40.5324,40.6329,40.4501,40.5141,345623.0
2020-05-28 11:00:00,44.33,44.56,44.33,44.49,857147.0,40.5141,40.7243,40.5141,40.6603,857147.0
2020-05-28 11:30:00,44.5,44.65,44.43,44.59,559496.0,40.6695,40.8065,40.6055,40.7517,559496.0
2020-05-28 12:00:00,44.59,44.74,44.57,44.73,406288.0,40.7517,40.8888,40.7334,40.8797,406288.0
2020-05-28 12:30:00,44.73,44.98,44.69,44.91,443063.0,40.8797,41.1081,40.8431,41.0442,443063.0
2020-05-28 13:00:00,44.92,44.97,44.82,44.86,399254.0,41.0533,41.099,40.9619,40.9985,399254.0
2020-05-28 13:30:00,44.87,44.91,44.77,44.82,410072.0,41.0076,41.0442,40.9162,40.9619,410072.0
2020-05-28 14:00:00,44.82,44.92,44.81,44.86,939125.0,40.9619,41.0533,40.9528,40.9985,939125.0
2020-05-28 14:30:00,44.85,44.9,44.82,44.88,765850.0,40.9893,41.035,40.9619,41.0167,765850.0
2020-05-28 15:00:00,44.88,44.91,44.62,44.63,1198177.0,41.0167,41.0442,40.7791,40.7883,1198177.0
2020-05-28 15:30:00,44.64,44.69,44.16,44.23,2006893.0,40.7974,40.8431,40.3587,40.4227,2006893.0
2020-05-29 09:30:00,44.3,44.61,44.15,44.48,872009.0,40.6289,40.9132,40.4913,40.794,872009.0
2020-05-29 10:00:00,44.48,44.56,44.32,44.39,665440.0,40.794,40.8674,40.6473,40.7115,665440.0
2020-05-29 10:30:00,44.4,44.52,44.22,44.3,422956.0,40.7206,40.8307,40.5555,40.6289,422956.0
2020-05-29 11:00:00,44.31,44.34,44.17,44.28,550541.0,40.6381,40.6656,40.5097,40.6106,550541.0
2020-05-29 11:30:00,44.27,44.38,44.22,44.3,326471.0,40.6014,40.7023,40.5555,40.6289,326471.0
2020-05-29 12:00:00,44.31,44.38,44.12,44.2,488619.0,40.6381,40.7023,40.4638,40.5372,488619.0
2020-05-29 12:30:00,44.19,44.19,43.88,44.05,719090.0,40.528,40.528,40.2437,40.3996,719090.0
2020-05-29 13:00:00,44.05,44.08,43.96,44.06,389789.0,40.3996,40.4271,40.3171,40.4088,389789.0
2020-05-29 13:30:00,44.05,44.06,43.92,43.99,692497.0,40.3996,40.4088,40.2804,40.3446,692497.0
2020-05-29 14:00:00,44.0,44.47,43.98,44.39,599060.0,40.3538,40.7848,40.3354,40.7115,599060.0
2020-05-29 14:30:00,44.38,44.51,44.1,44.48,652747.0,40.7023,40.8215,40.4455,40.794,652747.0
2020-05-29 15:00:00,44.48,44.7,44.41,44.65,772568.0,40.794,40.9958,40.7298,40.9499,772568.0
2020-05-29 15:30:00,44.66,45.65,44.65,45.39,4280975.0,40.9591,41.867,40.9499,41.6286,4280975.0
2020-06-01 09:30:00,45.4,45.54,45.01,45.04,898849.0,41.6378,41.7662,41.2801,41.3076,898849.0
2020-06-01 10:00:00,45.05,45.33,45.03,45.3,448113.0,41.3168,41.5736,41.2984,41.546,448113.0
2020-06-01 10:30:00,45.3,45.55,45.29,45.55,393685.0,41.546,41.7753,41.5369,41.7753,393685.0
2020-06-01 11:00:00,45.55,45.6,45.5,45.58,400838.0,41.7753,41.8212,41.7295,41.8028,400838.0
2020-06-01 11:30:00,45.58,45.66,45.54,45.57,370207.0,41.8028,41.8762,41.7662,41.7937,370207.0
2020-06-01 12:00:00,45.56,45.77,45.52,45.76,429906.0,41.7845,41.9771,41.7478,41.9679,429906.0
2020-06-01 12:30:00,45.76,45.97,45.76,45.86,327991.0,41.9679,42.1605,41.9679,42.0596,327991.0
2020-06-01 13:00:00,45.86,45.92,45.73,45.81,256157.0,42.0596,42.1147,41.9404,42.0138,256157.0
2020-06-01 13:30:00,45.81,45.81,45.46,45.5,419055.0,42.0138,42.0138,41.6928,41.7295,419055.0
2020-06-01 14:00:00,45.51,45.52,45.31,45.33,556351.0,41.7386,41.7478,41.5552,41.5736,556351.0
2020-06-01 14:30:00,45.33,45.4,45.25,45.28,520017.0,41.5736,41.6378,41.5002,41.5277,520017.0
2020-06-01 15:00:00,45.29,45.32,45.15,45.23,626429.0,41.5369,41.5644,41.4085,41.4818,626429.0
2020-06-01 15:30:00,45.23,45.26,45.07,45.22,1565113.0,41.4818,41.5094,41.3351,41.4727,1565113.0
2020-06-02 09:30:00,45.24,45.94,45.14,45.9,948063.0,41.491,42.133,41.3993,42.0963,948063.0
2020-06-02 10:00:00,45.9,46.23,45.77,46.19,1110479.0,42.0963,42.399,41.9771,42.3623,1110479.0
2020-06-02 10:30:00,46.19,46.21,45.89,45.93,586157.0,42.3623,42.3806,42.0872,42.1238,586157.0
2020-06-02 11:00:00,45.92,45.92,45.56,45.68,446061.0,42.1147,42.1147,41.7845,41.8946,446061.0
2020-06-02 11:30:00,45.68,45.8,45.64,45.74,377648.0,41.8946,42.0046,41.8579,41.9496,377648.0
2020-06-02 12:00:00,45.75,45.83,45.67,45.73,490909.0,41.9588,42.0321,41.8854,41.9404,490909.0
2020-06-02 12:30:00,45.73,45.74,45.59,45.69,515379.0,41.9404,41.9496,41.812,41.9037,515379.0
2020-06-02 13:00:00,45.7,45.86,45.69,45.85,290615.0,41.9129,42.0596,41.9037,42.0505,290615.0
2020-06-02 13:30:00,45.86,46.0,45.83,45.98,314960.0,42.0596,42.188,42.0321,42.1697,314960.0
2020-06-02 14:00:00,45.97,46.02,45.82,45.85,292737.0,42.1605,42.2064,42.023,42.0505,292737.0
2020-06-02 14:30:00,45.86,45.9,45.79,45.87,282009.0,42.0596,42.0963,41.9954,42.0688,282009.0
2020-06-02 15:00:00,45.88,45.93,45.82,45.89,403889.0,42.078,42.1238,42.023,42.0872,403889.0
2020-06-02 15:30:00,45.89,46.05,45.79,45.99,1134029.0,42.0872,42.2339,41.9954,42.1789,1134029.0
2020-06-03 09:30:00,46.3,46.67,46.08,46.65,705127.0,42.4632,42.8025,42.2614,42.7842,705127.0
2020-06-03 10:00:00,46.65,46.72,46.41,46.59,425262.0,42.7842,42.8484,42.5641,42.7291,425262.0
2020-06-03 10:30:00,46.59,46.71,46.52,46.57,370295.0,42.7291,42.8392,42.6649,42.7108,370295.0
2020-06-03 11:00:00,46.56,46.7,46.56,46.62,267183.0,42.7016,42.83,42.7016,42.7567,267183.0
2020-06-03 11:30:00,46.62,46.68,46.47,46.47,299981.0,42.7567,42.8117,42.6191,42.6191,299981.0
2020-06-03 12:00:00,46.47,46.48,46.29,46.41,402307.0,42.6191,42.6283,42.454,42.5641,402307.0
2020-06-03 12:30:00,46.41,46.47,46.37,46.39,229746.0,42.5641,42.6191,42.5274,42.5457,229746.0
2020-06-03 13:00:00,46.38,46.5,46.34,46.47,274754.0,42.5365,42.6466,42.4999,42.6191,274754.0
2020-06-03 13:30:00,46.46,46.5,46.39,46.42,273027.0,42.6099,42.6466,42.5457,42.5732,273027.0
2020-06-03 14:00:00,46.42,46.54,46.42,46.45,283218.0,42.5732,42.6833,42.5732,42.6007,283218.0
2020-06-03 14:30:00,46.44,46.53,46.41,46.45,337917.0,42.5916,42.6741,42.5641,42.6007,337917.0
2020-06-03 15:00:00,46.45,46.52,46.39,46.5,570913.0,42.6007,42.6649,42.5457,42.6466,570913.0
2020-06-03 15:30:00,46.5,46.56,46.38,46.44,1419011.0,42.6466,42.7016,42.5365,42.5916,1419011.0
2020-06-04 09:30:00,51.35,51.88,49.37,49.51,6114348.0,47.0947,47.5808,45.2788,45.4072,6114348.0
2020-06-04 10:00:00,49.5,49.74,48.82,49.41,2983676.0,45.398,45.6181,44.7743,45.3155,2983676.0
2020-06-04 10:30:00,49.42,49.69,49.28,49.38,1079954.0,45.3246,45.5722,45.1962,45.2879,1079954.0
2020-06-04 11:00:00,49.39,49.58,49.21,49.3,861548.0,45.2971,45.4714,45.132,45.2146,861548.0
2020-06-04 11:30:00,49.3,49.44,49.07,49.43,1017351.0,45.2146,45.343,45.0036,45.3338,1017351.0
2020-06-04 12:00:00,49.43,50.44,49.39,49.98,3373628.0,45.3338,46.2601,45.2971,45.8382,3373628.0
2020-06-04 12:30:00,49.97,50.18,49.8,50.04,1306102.0,45.829,46.0216,45.6731,45.8932,1306102.0
2020-06-04 13:00:00,50.03,50.21,49.7,49.79,1004728.0,45.8841,46.0492,45.5814,45.664,1004728.0
2020-06-04 13:30:00,49.8,49.83,49.41,49.49,825471.0,45.6731,45.7006,45.3155,45.3888,825471.0
2020-06-04 14:00:00,49.49,49.54,49.01,49.02,1103257.0,45.3888,45.4347,44.9486,44.9578,1103257.0
2020-06-04 14:30:00,49.02,49.02,48.81,48.87,1069751.0,44.9578,44.9578,44.7652,44.8202,1069751.0
2020-06-04 15:00:00,48.87,49.49,48.84,49.44,1538785.0,44.8202,45.3888,44.7927,45.343,1538785.0
2020-06-04 15:30:00,49.44,49.72,48.8,49.38,3809481.0,45.343,45.5998,44.756,45.2879,3809481.0
2020-06-05 09:30:00,49.23,49.7,48.79,49.37,2156199.0,45.1504,45.5814,44.7468,45.2788,2156199.0
2020-06-05 10:00:00,49.38,49.38,48.69,48.75,1261982.0,45.2879,45.2879,44.6551,44.7101,1261982.0
2020-06-05 10:30:00,48.75,48.93,48.66,48.84,1198090.0,44.7101,44.8752,44.6276,44.7927,1198090.0
2020-06-05 11:00:00,48.83,48.85,48.24,48.54,1627431.0,44.7835,44.8019,44.2424,44.5175,1627431.0
2020-06-05 11:30:00,48.54,48.65,48.36,48.48,673555.0,44.5175,44.6184,44.3525,44.4625,673555.0
2020-06-05 12:00:00,48.49,48.7,48.44,48.52,552341.0,44.4717,44.6643,44.4258,44.4992,552341.0
2020-06-05 12:30:00,48.52,48.72,48.49,48.68,816320.0,44.4992,44.6826,44.4717,44.6459,816320.0
2020-06-05 13:00:00,48.68,48.87,48.5,48.84,725822.0,44.6459,44.8202,44.4809,44.7927,725822.0
2020-06-05 13:30:00,48.84,49.03,48.77,48.88,600068.0,44.7927,44.9669,44.7285,44.8294,600068.0
2020-06-05 14:00:00,48.87,49.06,48.85,49.04,451831.0,44.8202,44.9945,44.8019,44.9761,451831.0
2020-06-05 14:30:00,49.05,49.08,48.79,48.8,549014.0,44.9853,45.0128,44.7468,44.756,549014.0
2020-06-05 15:00:00,48.8,48.96,48.77,48.94,655530.0,44.756,44.9027,44.7285,44.8844,655530.0
2020-06-05 15:30:00,48.94,48.95,48.63,48.82,1441618.0,44.8844,44.8936,44.6001,44.7743,1441618.0
2020-06-08 09:30:00,48.58,49.05,47.83,48.06,1258957.0,44.5542,44.9853,43.8664,44.0773,1258957.0
2020-06-08 10:00:00,48.07,48.28,47.93,48.28,730085.0,44.0865,44.2791,43.9581,44.2791,730085.0
2020-06-08 10:30:00,48.27,48.45,48.25,48.35,797672.0,44.2699,44.435,44.2516,44.3433,797672.0
2020-06-08 11:00:00,48.36,48.47,48.12,48.15,503022.0,44.3525,44.4533,44.1324,44.1599,503022.0
2020-06-08 11:30:00,48.16,48.17,48.0,48.06,454411.0,44.169,44.1782,44.0223,44.0773,454411.0
2020-06-08 12:00:00,48.07,48.11,47.97,48.0,626004.0,44.0865,44.1232,43.9948,44.0223,626004.0
2020-06-08 12:30:00,48.0,48.09,47.93,48.04,444896.0,44.0223,44.1048,43.9581,44.059,444896.0
2020-06-08 13:00:00,48.05,48.05,47.83,47.94,426308.0,44.0682,44.0682,43.8664,43.9673,426308.0
2020-06-08 13:30:00,47.95,48.2,47.87,48.18,463359.0,43.9764,44.2057,43.9031,44.1874,463359.0
2020-06-08 14:00:00,48.18,48.24,48.06,48.23,439478.0,44.1874,44.2424,44.0773,44.2332,439478.0
2020-06-08 14:30:00,48.23,48.69,48.21,48.66,1242963.0,44.2332,44.6551,44.2149,44.6276,1242963.0
2020-06-08 15:00:00,48.66,48.78,48.44,48.54,1121485.0,44.6276,44.7377,44.4258,44.5175,1121485.0
2020-06-08 15:30:00,48.54,48.76,48.51,48.74,1300226.0,44.5175,44.7193,44.49,44.701,1300226.0
2020-06-09 09:30:00,48.87,49.48,48.57,49.17,1027128.0,44.8202,45.3797,44.5451,45.0953,1027128.0
2020-06-09 10:00:00,49.18,49.57,49.16,49.48,705142.0,45.1045,45.4622,45.0862,45.3797,705142.0
2020-06-09 10:30:00,49.48,49.57,49.33,49.34,609142.0,45.3797,45.4622,45.2421,45.2513,609142.0
2020-06-09 11:00:00,49.34,49.53,49.28,49.48,482907.0,45.2513,45.4255,45.1962,45.3797,482907.0
2020-06-09 11:30:00,49.49,49.55,49.3,49.46,366239.0,45.3888,45.4439,45.2146,45.3613,366239.0
2020-06-09 12:00:00,49.46,49.53,49.41,49.52,373008.0,45.3613,45.4255,45.3155,45.4163,373008.0
2020-06-09 12:30:00,49.52,49.73,49.46,49.67,385715.0,45.4163,45.6089,45.3613,45.5539,385715.0
2020-06-09 13:00:00,49.66,49.82,49.66,49.76,361645.0,45.5447,45.6915,45.5447,45.6364,361645.0
2020-06-09 13:30:00,49.76,49.78,49.66,49.69,353425.0,45.6364,45.6548,45.5447,45.5722,353425.0
2020-06-09 14:00:00,49.68,49.72,49.63,49.66,296307.0,45.5631,45.5998,45.5172,45.5447,296307.0
2020-06-09 14:30:00,49.67,49.8,49.66,49.79,349515.0,45.5539,45.6731,45.5447,45.664,349515.0
2020-06-09 15:00:00,49.79,49.99,49.74,49.91,658832.0,45.664,45.8474,45.6181,45.774,658832.0
2020-06-09 15:30:00,49.91,50.0,49.65,49.75,1696916.0,45.774,45.8566,45.5356,45.6273,1696916.0
2020-06-10 09:30:00,50.34,50.35,49.6,49.83,940112.0,46.1684,46.1776,45.4897,45.7006,940112.0
2020-06-10 10:00:00,49.82,49.92,49.27,49.29,585614.0,45.6915,45.7832,45.1871,45.2054,585614.0
2020-06-10 10:30:00,49.29,49.4,49.07,49.15,595168.0,45.2054,45.3063,45.0036,45.077,595168.0
2020-06-10 11:00:00,49.14,49.62,49.12,49.54,521533.0,45.0678,45.5081,45.0495,45.4347,521533.0
2020-06-10 11:30:00,49.54,49.67,49.46,49.49,442250.0,45.4347,45.5539,45.3613,45.3888,442250.0
2020-06-10 12:00:00,49.48,49.81,49.45,49.76,366827.0,45.3797,45.6823,45.3521,45.6364,366827.0
2020-06-10 12:30:00,49.75,49.88,49.51,49.54,568140.0,45.6273,45.7465,45.4072,45.4347,568140.0
2020-06-10 13:00:00,49.53,49.61,49.44,49.51,308372.0,45.4255,45.4989,45.343,45.4072,308372.0
2020-06-10 13:30:00,49.51,49.52,49.25,49.33,367451.0,45.4072,45.4163,45.1687,45.2421,367451.0
2020-06-10 14:00:00,49.36,49.57,49.21,49.52,400545.0,45.2696,45.4622,45.132,45.4163,400545.0
2020-06-10 14:30:00,49.53,49.53,49.25,49.33,573957.0,45.4255,45.4255,45.1687,45.2421,573957.0
2020-06-10 15:00:00,49.33,49.52,49.24,49.49,619155.0,45.2421,45.4163,45.1595,45.3888,619155.0
2020-06-10 15:30:00,49.49,49.5,49.21,49.25,1269732.0,45.3888,45.398,45.132,45.1687,1269732.0
2020-06-11 09:30:00,49.43,49.49,48.84,48.94,1181351.0,45.3338,45.3888,44.7927,44.8844,1181351.0
2020-06-11 10:00:00,48.94,49.57,48.88,49.38,566765.0,44.8844,45.4622,44.8294,45.2879,566765.0
2020-06-11 10:30:00,49.38,49.82,49.27,49.32,483029.0,45.2879,45.6915,45.1871,45.2329,483029.0
2020-06-11 11:00:00,49.31,49.47,49.18,49.32,442489.0,45.2237,45.3705,45.1045,45.2329,442489.0
2020-06-11 11:30:00,49.33,49.38,48.99,49.07,398475.0,45.2421,45.2879,44.9303,45.0036,398475.0
2020-06-11 12:00:00,49.06,49.06,48.52,48.59,364753.0,44.9945,44.9945,44.4992,44.5634,364753.0
2020-06-11 12:30:00,48.58,48.74,48.16,48.18,341246.0,44.5542,44.701,44.169,44.1874,341246.0
2020-06-11 13:00:00,48.19,48.43,48.17,48.22,402545.0,44.1966,44.4167,44.1782,44.2241,402545.0
2020-06-11 13:30:00,48.23,48.31,48.04,48.21,410725.0,44.2332,44.3066,44.059,44.2149,410725.0
2020-06-11 14:00:00,48.2,48.22,47.86,48.0,464708.0,44.2057,44.2241,43.8939,44.0223,464708.0
2020-06-11 14:30:00,47.99,48.0,47.72,47.8,633647.0,44.0131,44.0223,43.7655,43.8389,633647.0
2020-06-11 15:00:00,47.81,48.07,47.7,47.79,708677.0,43.848,44.0865,43.7472,43.8297,708677.0
2020-06-11 15:30:00,47.78,48.09,47.68,47.94,1430616.0,43.8205,44.1048,43.7288,43.9673,1430616.0
2020-06-12 09:30:00,48.37,48.83,47.92,48.43,887202.0,44.3616,44.7835,43.9489,44.4167,887202.0
2020-06-12 10:00:00,48.44,48.55,48.09,48.09,501339.0,44.4258,44.5267,44.1048,44.1048,501339.0
2020-06-12 10:30:00,48.09,48.18,47.73,47.75,590276.0,44.1048,44.1874,43.7747,43.793,590276.0
2020-06-12 11:00:00,47.74,47.76,47.29,47.52,646627.0,43.7838,43.8022,43.3711,43.5821,646627.0
2020-06-12 11:30:00,47.52,47.74,47.36,47.71,482796.0,43.5821,43.7838,43.4353,43.7563,482796.0
2020-06-12 12:00:00,47.7,47.83,47.47,47.77,484982.0,43.7472,43.8664,43.5362,43.8114,484982.0
2020-06-12 12:30:00,47.76,47.77,47.5,47.6,369790.0,43.8022,43.8114,43.5637,43.6554,369790.0
2020-06-12 13:00:00,47.6,47.62,47.23,47.32,328833.0,43.6554,43.6738,43.3161,43.3986,328833.0
2020-06-12 13:30:00,47.33,47.38,46.85,46.92,576253.0,43.4078,43.4537,42.9676,43.0318,576253.0
2020-06-12 14:00:00,46.93,47.16,46.86,47.11,512048.0,43.041,43.2519,42.9768,43.2061,512048.0
2020-06-12 14:30:00,47.11,47.28,46.99,47.26,520480.0,43.2061,43.362,43.096,43.3436,520480.0
2020-06-12 15:00:00,47.27,47.4,47.11,47.21,542609.0,43.3528,43.472,43.2061,43.2978,542609.0
2020-06-12 15:30:00,47.2,47.71,47.11,47.66,1430690.0,43.2886,43.7563,43.2061,43.7105,1430690.0
2020-06-15 09:30:00,46.94,47.52,46.64,47.48,1088236.0,43.0501,43.5821,42.775,43.5454,1088236.0
2020-06-15 10:00:00,47.48,47.77,47.34,47.4,995152.0,43.5454,43.8114,43.417,43.472,995152.0
2020-06-15 10:30:00,47.41,47.59,47.19,47.43,580615.0,43.4812,43.6463,43.2794,43.4995,580615.0
2020-06-15 11:00:00,47.43,47.72,47.38,47.43,475495.0,43.4995,43.7655,43.4537,43.4995,475495.0
2020-06-15 11:30:00,47.44,47.52,47.12,47.43,1121651.0,43.5087,43.5821,43.2152,43.4995,1121651.0
2020-06-15 12:00:00,47.43,47.69,47.41,47.54,406497.0,43.4995,43.738,43.4812,43.6004,406497.0
2020-06-15 12:30:00,47.55,47.67,47.41,47.67,569174.0,43.6096,43.7196,43.4812,43.7196,569174.0
2020-06-15 13:00:00,47.66,47.84,47.6,47.61,468800.0,43.7105,43.8756,43.6554,43.6646,468800.0
2020-06-15 13:30:00,47.61,47.67,47.52,47.61,415266.0,43.6646,43.7196,43.5821,43.6646,415266.0
2020-06-15 14:00:00,47.62,48.12,47.62,48.03,508985.0,43.6738,44.1324,43.6738,44.0498,508985.0
2020-06-15 14:30:00,48.04,48.09,47.74,47.87,504057.0,44.059,44.1048,43.7838,43.9031,504057.0
2020-06-15 15:00:00,47.86,48.04,47.71,47.74,465059.0,43.8939,44.059,43.7563,43.7838,465059.0
2020-06-15 15:30:00,47.75,47.91,47.62,47.9,1355845.0,43.793,43.9398,43.6738,43.9306,1355845.0
2020-06-16 09:30:00,48.49,48.73,47.8,48.16,1168691.0,44.4717,44.6918,43.8389,44.169,1168691.0
2020-06-16 10:00:00,48.16,48.48,48.09,48.31,631023.0,44.169,44.4625,44.1048,44.3066,631023.0
2020-06-16 10:30:00,48.32,48.43,47.75,47.79,614293.0,44.3158,44.4167,43.793,43.8297,614293.0
2020-06-16 11:00:00,47.77,48.16,47.54,48.04,495904.0,43.8114,44.169,43.6004,44.059,495904.0
2020-06-16 11:30:00,48.03,48.17,47.85,48.05,387907.0,44.0498,44.1782,43.8847,44.0682,387907.0
2020-06-16 12:00:00,48.06,48.1,47.89,48.0,292071.0,44.0773,44.114,43.9214,44.0223,292071.0
2020-06-16 12:30:00,48.0,48.18,48.0,48.05,301401.0,44.0223,44.1874,44.0223,44.0682,301401.0
2020-06-16 13:00:00,48.05,48.13,48.04,48.08,298008.0,44.0682,44.1415,44.059,44.0957,298008.0
2020-06-16 13:30:00,48.08,48.1,47.86,47.87,361734.0,44.0957,44.114,43.8939,43.9031,361734.0
2020-06-16 14:00:00,47.87,48.17,47.85,48.08,470721.0,43.9031,44.1782,43.8847,44.0957,470721.0
2020-06-16 14:30:00,48.08,48.2,48.06,48.12,371493.0,44.0957,44.2057,44.0773,44.1324,371493.0
2020-06-16 15:00:00,48.13,48.18,47.79,48.03,755006.0,44.1415,44.1874,43.8297,44.0498,755006.0
2020-06-16 15:30:00,48.02,48.24,47.92,48.17,1407874.0,44.0406,44.2424,43.9489,44.1782,1407874.0
2020-06-17 09:30:00,48.33,49.04,48.25,48.4,1120677.0,44.325,44.9761,44.2516,44.3892,1120677.0
2020-06-17 10:00:00,48.41,48.58,48.21,48.35,674942.0,44.3983,44.5542,44.2149,44.3433,674942.0
2020-06-17 10:30:00,48.36,48.64,48.3,48.61,477863.0,44.3525,44.6093,44.2974,44.5817,477863.0
2020-06-17 11:00:00,48.62,48.73,48.53,48.55,471146.0,44.5909,44.6918,44.5084,44.5267,471146.0
2020-06-17 11:30:00,48.55,48.74,48.52,48.71,407213.0,44.5267,44.701,44.4992,44.6735,407213.0
2020-06-17 12:00:00,48.71,48.9,48.66,48.84,484945.0,44.6735,44.8477,44.6276,44.7927,484945.0
2020-06-17 12:30:00,48.84,49.0,48.83,48.98,412507.0,44.7927,44.9394,44.7835,44.9211,412507.0
2020-06-17 13:00:00,48.98,49.1,48.95,48.96,253926.0,44.9211,45.0311,44.8936,44.9027,253926.0
2020-06-17 13:30:00,48.96,49.05,48.92,48.99,239953.0,44.9027,44.9853,44.8661,44.9303,239953.0
2020-06-17 14:00:00,48.98,49.04,48.9,48.94,239576.0,44.9211,44.9761,44.8477,44.8844,239576.0
2020-06-17 14:30:00,48.95,49.04,48.82,48.84,316839.0,44.8936,44.9761,44.7743,44.7927,316839.0
2020-06-17 15:00:00,48.84,48.84,48.62,48.66,370870.0,44.7927,44.7927,44.5909,44.6276,370870.0
2020-06-17 15:30:00,48.66,48.72,48.4,48.43,1689416.0,44.6276,44.6826,44.3892,44.4167,1689416.0
2020-06-18 09:30:00,48.55,49.09,48.43,48.92,997692.0,44.5267,45.022,44.4167,44.8661,997692.0
2020-06-18 10:00:00,48.93,49.01,48.73,48.89,550260.0,44.8752,44.9486,44.6918,44.8385,550260.0
2020-06-18 10:30:00,48.89,48.94,48.43,48.58,730639.0,44.8385,44.8844,44.4167,44.5542,730639.0
2020-06-18 11:00:00,48.58,48.8,48.53,48.68,482477.0,44.5542,44.756,44.5084,44.6459,482477.0
2020-06-18 11:30:00,48.68,48.72,48.59,48.63,338146.0,44.6459,44.6826,44.5634,44.6001,338146.0
2020-06-18 12:00:00,48.63,48.77,48.59,48.74,340166.0,44.6001,44.7285,44.5634,44.701,340166.0
2020-06-18 12:30:00,48.74,48.76,48.64,48.72,308757.0,44.701,44.7193,44.6093,44.6826,308757.0
2020-06-18 13:00:00,48.71,48.78,48.59,48.63,348898.0,44.6735,44.7377,44.5634,44.6001,348898.0
2020-06-18 13:30:00,48.63,48.72,48.56,48.6,363014.0,44.6001,44.6826,44.5359,44.5726,363014.0
2020-06-18 14:00:00,48.59,48.61,48.43,48.45,370017.0,44.5634,44.5817,44.4167,44.435,370017.0
2020-06-18 14:30:00,48.45,48.54,48.26,48.26,479313.0,44.435,44.5175,44.2608,44.2608,479313.0
2020-06-18 15:00:00,48.27,48.45,48.18,48.43,660349.0,44.2699,44.435,44.1874,44.4167,660349.0
2020-06-18 15:30:00,48.42,48.59,48.37,48.45,1997693.0,44.4075,44.5634,44.3616,44.435,1997693.0
2020-06-19 09:30:00,48.73,48.95,48.28,48.34,1700311.0,44.6918,44.8936,44.2791,44.3341,1700311.0
2020-06-19 10:00:00,48.34,48.34,47.95,48.05,1039721.0,44.3341,44.3341,43.9764,44.0682,1039721.0
2020-06-19 10:30:00,48.05,48.05,47.84,47.88,744973.0,44.0682,44.0682,43.8756,43.9122,744973.0
2020-06-19 11:00:00,47.89,48.14,47.82,47.94,581395.0,43.9214,44.1507,43.8572,43.9673,581395.0
2020-06-19 11:30:00,47.94,48.03,47.91,47.97,526797.0,43.9673,44.0498,43.9398,43.9948,526797.0
2020-06-19 12:00:00,47.98,48.1,47.53,47.71,671548.0,44.004,44.114,43.5912,43.7563,671548.0
2020-06-19 12:30:00,47.7,48.01,47.69,48.0,537870.0,43.7472,44.0315,43.738,44.0223,537870.0
2020-06-19 13:00:00,48.0,48.04,47.63,47.7,498366.0,44.0223,44.059,43.683,43.7472,498366.0
2020-06-19 13:30:00,47.7,47.89,47.66,47.71,463021.0,43.7472,43.9214,43.7105,43.7563,463021.0
2020-06-19 14:00:00,47.71,47.8,47.43,47.46,824595.0,43.7563,43.8389,43.4995,43.527,824595.0
2020-06-19 14:30:00,47.45,47.74,47.42,47.66,760967.0,43.5179,43.7838,43.4904,43.7105,760967.0
2020-06-19 15:00:00,47.65,47.88,47.61,47.76,1016459.0,43.7013,43.9122,43.6646,43.8022,1016459.0
2020-06-19 15:30:00,47.76,48.92,47.69,48.27,4430395.0,43.8022,44.8661,43.738,44.2699,4430395.0
2020-06-22 09:30:00,48.34,48.36,48.01,48.24,704263.0,44.3341,44.3525,44.0315,44.2424,704263.0
2020-06-22 10:00:00,48.25,49.09,48.22,49.0,742964.0,44.2516,45.022,44.2241,44.9394,742964.0
2020-06-22 10:30:00,49.0,49.2,48.88,48.92,810475.0,44.9394,45.1229,44.8294,44.8661,810475.0
2020-06-22 11:00:00,48.93,48.97,48.8,48.82,354494.0,44.8752,44.9119,44.756,44.7743,354494.0
2020-06-22 11:30:00,48.83,49.0,48.75,48.94,306911.0,44.7835,44.9394,44.7101,44.8844,306911.0
2020-06-22 12:00:00,48.94,49.0,48.87,48.94,247548.0,44.8844,44.9394,44.8202,44.8844,247548.0
2020-06-22 12:30:00,48.95,49.08,48.92,49.04,222389.0,44.8936,45.0128,44.8661,44.9761,222389.0
2020-06-22 13:00:00,49.03,49.07,48.94,48.98,237559.0,44.9669,45.0036,44.8844,44.9211,237559.0
2020-06-22 13:30:00,48.98,49.06,48.94,49.05,251821.0,44.9211,44.9945,44.8844,44.9853,251821.0
2020-06-22 14:00:00,49.05,49.17,48.98,49.16,275539.0,44.9853,45.0953,44.9211,45.0862,275539.0
2020-06-22 14:30:00,49.16,49.25,49.15,49.2,238095.0,45.0862,45.1687,45.077,45.1229,238095.0
2020-06-22 15:00:00,49.2,49.29,49.08,49.09,390364.0,45.1229,45.2054,45.0128,45.022,390364.0
2020-06-22 15:30:00,49.09,49.32,49.04,49.16,1474206.0,45.022,45.2329,44.9761,45.0862,1474206.0
2020-06-23 09:30:00,49.56,49.64,49.1,49.18,1008209.0,45.453,45.5264,45.0311,45.1045,1008209.0
2020-06-23 10:00:00,49.19,49.41,49.14,49.27,756162.0,45.1137,45.3155,45.0678,45.1871,756162.0
2020-06-23 10:30:00,49.27,49.78,49.21,49.76,582364.0,45.1871,45.6548,45.132,45.6364,582364.0
2020-06-23 11:00:00,49.75,50.0,49.75,49.99,669083.0,45.6273,45.8566,45.6273,45.8474,669083.0
2020-06-23 11:30:00,49.99,50.12,49.96,50.11,517301.0,45.8474,45.9666,45.8199,45.9574,517301.0
2020-06-23 12:00:00,50.11,50.14,49.89,49.89,465381.0,45.9574,45.985,45.7557,45.7557,465381.0
2020-06-23 12:30:00,49.9,49.95,49.83,49.92,336142.0,45.7648,45.8107,45.7006,45.7832,336142.0
2020-06-23 13:00:00,49.92,50.0,49.89,49.95,325786.0,45.7832,45.8566,45.7557,45.8107,325786.0
2020-06-23 13:30:00,49.95,50.11,49.95,50.1,405360.0,45.8107,45.9574,45.8107,45.9483,405360.0
2020-06-23 14:00:00,50.1,50.26,50.01,50.22,460997.0,45.9483,46.095,45.8657,46.0583,460997.0
2020-06-23 14:30:00,50.23,50.32,50.12,50.16,537523.0,46.0675,46.15,45.9666,46.0033,537523.0
2020-06-23 15:00:00,50.16,50.25,50.08,50.08,616530.0,46.0033,46.0858,45.9299,45.9299,616530.0
2020-06-23 15:30:00,50.09,50.1,49.8,49.8,1811540.0,45.9391,45.9483,45.6731,45.6731,1811540.0
2020-06-24 09:30:00,49.84,50.45,49.55,49.58,1187611.0,45.7098,46.2693,45.4439,45.4714,1187611.0
2020-06-24 10:00:00,49.58,49.68,49.43,49.63,551273.0,45.4714,45.5631,45.3338,45.5172,551273.0
2020-06-24 10:30:00,49.63,49.66,49.43,49.54,398803.0,45.5172,45.5447,45.3338,45.4347,398803.0
2020-06-24 11:00:00,49.53,49.54,49.07,49.17,470349.0,45.4255,45.4347,45.0036,45.0953,470349.0
2020-06-24 11:30:00,49.17,49.18,48.64,48.87,566283.0,45.0953,45.1045,44.6093,44.8202,566283.0
2020-06-24 12:00:00,48.87,48.98,48.78,48.96,372767.0,44.8202,44.9211,44.7377,44.9027,372767.0
2020-06-24 12:30:00,48.96,49.16,48.91,49.15,308772.0,44.9027,45.0862,44.8569,45.077,308772.0
2020-06-24 13:00:00,49.14,49.25,48.95,49.0,305582.0,45.0678,45.1687,44.8936,44.9394,305582.0
2020-06-24 13:30:00,49.0,49.04,48.92,49.02,308533.0,44.9394,44.9761,44.8661,44.9578,308533.0
2020-06-24 14:00:00,49.02,49.06,48.82,49.05,448870.0,44.9578,44.9945,44.7743,44.9853,448870.0
2020-06-24 14:30:00,49.05,49.1,48.82,48.86,339961.0,44.9853,45.0311,44.7743,44.811,339961.0
2020-06-24 15:00:00,48.86,49.2,48.86,49.05,426870.0,44.811,45.1229,44.811,44.9853,426870.0
2020-06-24 15:30:00,49.05,49.11,48.76,48.78,1659556.0,44.9853,45.0403,44.7193,44.7377,1659556.0
2020-06-25 09:30:00,48.72,49.07,48.41,48.87,1096354.0,44.6826,45.0036,44.3983,44.8202,1096354.0
2020-06-25 10:00:00,48.86,49.03,48.77,48.86,833942.0,44.811,44.9669,44.7285,44.811,833942.0
2020-06-25 10:30:00,48.86,49.06,48.73,48.9,547297.0,44.811,44.9945,44.6918,44.8477,547297.0
2020-06-25 11:00:00,48.9,49.22,48.77,49.08,526009.0,44.8477,45.1412,44.7285,45.0128,526009.0
2020-06-25 11:30:00,49.07,49.36,49.0,49.34,407796.0,45.0036,45.2696,44.9394,45.2513,407796.0
2020-06-25 12:00:00,49.34,49.46,49.31,49.34,315063.0,45.2513,45.3613,45.2237,45.2513,315063.0
2020-06-25 12:30:00,49.35,49.54,49.33,49.4,349722.0,45.2604,45.4347,45.2421,45.3063,349722.0
2020-06-25 13:00:00,49.39,49.44,49.29,49.41,265443.0,45.2971,45.343,45.2054,45.3155,265443.0
2020-06-25 13:30:00,49.4,49.44,49.31,49.41,296918.0,45.3063,45.343,45.2237,45.3155,296918.0
2020-06-25 14:00:00,49.41,49.49,49.34,49.39,285991.0,45.3155,45.3888,45.2513,45.2971,285991.0
2020-06-25 14:30:00,49.38,49.38,49.14,49.14,392726.0,45.2879,45.2879,45.0678,45.0678,392726.0
2020-06-25 15:00:00,49.14,49.41,49.11,49.34,491661.0,45.0678,45.3155,45.0403,45.2513,491661.0
2020-06-25 15:30:00,49.35,49.51,49.29,49.41,1086494.0,45.2604,45.4072,45.2054,45.3155,1086494.0
2020-06-26 09:30:00,50.89,51.1,50.44,50.62,1677412.0,46.6728,46.8654,46.2601,46.4252,1677412.0
2020-06-26 10:00:00,50.63,50.96,50.49,50.63,1028773.0,46.4344,46.737,46.306,46.4344,1028773.0
2020-06-26 10:30:00,50.63,50.63,50.07,50.26,673132.0,46.4344,46.4344,45.9208,46.095,673132.0
2020-06-26 11:00:00,50.28,50.81,50.26,50.79,736626.0,46.1134,46.5994,46.095,46.5811,736626.0
2020-06-26 11:30:00,50.78,51.2,50.71,51.14,704027.0,46.5719,46.9571,46.5077,46.9021,704027.0
2020-06-26 12:00:00,51.16,51.16,50.8,50.97,593175.0,46.9204,46.9204,46.5903,46.7462,593175.0
2020-06-26 12:30:00,50.97,51.28,50.91,51.26,467433.0,46.7462,47.0305,46.6911,47.0121,467433.0
2020-06-26 13:00:00,51.26,51.27,51.02,51.13,525572.0,47.0121,47.0213,46.792,46.8929,525572.0
2020-06-26 13:30:00,51.14,51.24,51.07,51.1,415732.0,46.9021,46.9938,46.8379,46.8654,415732.0
2020-06-26 14:00:00,51.09,51.2,50.91,50.96,467107.0,46.8562,46.9571,46.6911,46.737,467107.0
2020-06-26 14:30:00,50.95,50.99,50.77,50.87,509833.0,46.7278,46.7645,46.5628,46.6545,509833.0
2020-06-26 15:00:00,50.87,50.92,50.68,50.88,692718.0,46.6545,46.7003,46.4802,46.6636,692718.0
2020-06-26 15:30:00,50.87,51.23,50.52,50.89,2403644.0,46.6545,46.9846,46.3335,46.6728,2403644.0
2020-06-29 09:30:00,51.03,51.07,50.12,50.61,983260.0,46.8012,46.8379,45.9666,46.416,983260.0
2020-06-29 10:00:00,50.62,50.88,50.26,50.73,602331.0,46.4252,46.6636,46.095,46.5261,602331.0
2020-06-29 10:30:00,50.74,50.99,50.7,50.81,528096.0,46.5352,46.7645,46.4986,46.5994,528096.0
2020-06-29 11:00:00,50.82,50.9,50.67,50.85,387396.0,46.6086,46.682,46.471,46.6361,387396.0
2020-06-29 11:30:00,50.85,50.98,50.77,50.96,355836.0,46.6361,46.7553,46.5628,46.737,355836.0
2020-06-29 12:00:00,50.96,51.05,50.9,51.02,345558.0,46.737,46.8195,46.682,46.792,345558.0
2020-06-29 12:30:00,51.02,51.13,51.01,51.11,340968.0,46.792,46.8929,46.7829,46.8746,340968.0
2020-06-29 13:00:00,51.12,51.12,50.96,51.04,325906.0,46.8837,46.8837,46.737,46.8104,325906.0
2020-06-29 13:30:00,51.05,51.21,51.0,51.11,311422.0,46.8195,46.9663,46.7737,46.8746,311422.0
2020-06-29 14:00:00,51.12,51.23,51.0,51.2,370551.0,46.8837,46.9846,46.7737,46.9571,370551.0
2020-06-29 14:30:00,51.19,51.34,51.12,51.2,383662.0,46.9479,47.0855,46.8837,46.9571,383662.0
2020-06-29 15:00:00,51.2,51.23,50.98,51.05,703919.0,46.9571,46.9846,46.7553,46.8195,703919.0
2020-06-29 15:30:00,51.05,51.32,51.03,51.3,1602427.0,46.8195,47.0672,46.8012,47.0488,1602427.0
2020-06-30 09:30:00,51.42,52.12,51.32,52.01,1262319.0,47.1589,47.8009,47.0672,47.7,1262319.0
2020-06-30 10:00:00,52.01,52.44,51.97,52.04,883897.0,47.7,48.0944,47.6633,47.7275,883897.0
2020-06-30 10:30:00,52.03,52.41,52.02,52.38,570348.0,47.7183,48.0668,47.7092,48.0393,570348.0
2020-06-30 11:00:00,52.39,52.57,52.32,52.5,597837.0,48.0485,48.2136,47.9843,48.1494,597837.0
2020-06-30 11:30:00,52.5,52.61,52.45,52.49,412648.0,48.1494,48.2503,48.1035,48.1402,412648.0
2020-06-30 12:00:00,52.5,52.59,52.44,52.51,293850.0,48.1494,48.2319,48.0944,48.1586,293850.0
2020-06-30 12:30:00,52.5,52.57,52.31,52.33,369921.0,48.1494,48.2136,47.9751,47.9935,369921.0
2020-06-30 13:00:00,52.33,52.35,52.22,52.3,311496.0,47.9935,48.0118,47.8926,47.966,311496.0
2020-06-30 13:30:00,52.29,52.34,52.06,52.16,358626.0,47.9568,48.0026,47.7459,47.8376,358626.0
2020-06-30 14:00:00,52.16,52.16,52.04,52.16,290600.0,47.8376,47.8376,47.7275,47.8376,290600.0
2020-06-30 14:30:00,52.16,52.18,52.08,52.16,317813.0,47.8376,47.8559,47.7642,47.8376,317813.0
2020-06-30 15:00:00,52.16,52.23,51.96,52.21,479207.0,47.8376,47.9018,47.6541,47.8834,479207.0
2020-06-30 15:30:00,52.22,52.75,52.18,52.45,1880071.0,47.8926,48.3787,47.8559,48.1035,1880071.0
2020-07-01 09:30:00,52.71,53.43,51.89,51.95,2387801.0,48.342,49.0023,47.5899,47.645,2387801.0
2020-07-01 10:00:00,51.98,52.2,51.32,51.86,1540412.0,47.6725,47.8742,47.0672,47.5624,1540412.0
2020-07-01 10:30:00,51.86,52.16,51.7,52.15,845674.0,47.5624,47.8376,47.4157,47.8284,845674.0
2020-07-01 11:00:00,52.16,52.22,51.88,51.99,653790.0,47.8376,47.8926,47.5808,47.6817,653790.0
2020-07-01 11:30:00,52.0,52.29,51.91,52.29,403111.0,47.6908,47.9568,47.6083,47.9568,403111.0
2020-07-01 12:00:00,52.29,52.46,52.24,52.37,380421.0,47.9568,48.1127,47.9109,48.0302,380421.0
2020-07-01 12:30:00,52.37,52.51,52.35,52.45,464801.0,48.0302,48.1586,48.0118,48.1035,464801.0
2020-07-01 13:00:00,52.45,52.59,52.34,52.55,245895.0,48.1035,48.2319,48.0026,48.1952,245895.0
2020-07-01 13:30:00,52.55,52.79,52.55,52.77,279214.0,48.1952,48.4154,48.1952,48.397,279214.0
2020-07-01 14:00:00,52.77,52.82,52.69,52.78,317330.0,48.397,48.4429,48.3236,48.4062,317330.0
2020-07-01 14:30:00,52.78,52.86,52.59,52.86,392676.0,48.4062,48.4796,48.2319,48.4796,392676.0
2020-07-01 15:00:00,52.86,53.12,52.82,53.08,626049.0,48.4796,48.718,48.4429,48.6813,626049.0
2020-07-01 15:30:00,53.08,53.17,52.92,52.97,1057566.0,48.6813,48.7639,48.5346,48.5804,1057566.0
2020-07-02 09:30:00,53.59,54.06,53.55,53.86,856325.0,49.1491,49.5801,49.1124,49.3967,856325.0
2020-07-02 10:00:00,53.85,54.12,53.81,53.91,516561.0,49.3875,49.6351,49.3508,49.4425,516561.0
2020-07-02 10:30:00,53.91,54.36,53.91,54.19,573623.0,49.4425,49.8553,49.4425,49.6993,573623.0
2020-07-02 11:00:00,54.17,54.26,54.01,54.05,492751.0,49.681,49.7635,49.5343,49.5709,492751.0
2020-07-02 11:30:00,54.06,54.88,54.05,54.58,735034.0,49.5801,50.3322,49.5709,50.057,735034.0
2020-07-02 12:00:00,54.58,54.6,54.27,54.46,378868.0,50.057,50.0754,49.7727,49.947,378868.0
2020-07-02 12:30:00,54.46,54.61,54.35,54.41,336393.0,49.947,50.0845,49.8461,49.9011,336393.0
2020-07-02 13:00:00,54.41,54.58,54.36,54.52,260445.0,49.9011,50.057,49.8553,50.002,260445.0
2020-07-02 13:30:00,54.52,54.74,54.41,54.48,370913.0,50.002,50.2038,49.9011,49.9653,370913.0
2020-07-02 14:00:00,54.48,54.73,54.46,54.71,239766.0,49.9653,50.1946,49.947,50.1762,239766.0
2020-07-02 14:30:00,54.71,54.83,54.68,54.8,339140.0,50.1762,50.2863,50.1487,50.2588,339140.0
2020-07-02 15:00:00,54.8,54.82,54.47,54.48,460491.0,50.2588,50.2771,49.9561,49.9653,460491.0
2020-07-02 15:30:00,54.49,54.58,54.27,54.37,1076343.0,49.9745,50.057,49.7727,49.8644,1076343.0
2020-07-06 09:30:00,55.49,55.77,54.94,55.63,1048407.0,50.8916,51.1484,50.3872,51.02,1048407.0
2020-07-06 10:00:00,55.65,56.23,55.63,56.07,1129955.0,51.0384,51.5703,51.02,51.4235,1129955.0
2020-07-06 10:30:00,56.07,56.41,55.91,56.41,781286.0,51.4235,51.7354,51.2768,51.7354,781286.0
2020-07-06 11:00:00,56.41,56.76,56.29,56.68,534910.0,51.7354,52.0564,51.6253,51.983,534910.0
2020-07-06 11:30:00,56.69,56.97,56.65,56.73,608227.0,51.9922,52.249,51.9555,52.0289,608227.0
2020-07-06 12:00:00,56.74,56.74,56.23,56.29,525939.0,52.038,52.038,51.5703,51.6253,525939.0
2020-07-06 12:30:00,56.3,56.44,56.23,56.36,264317.0,51.6345,51.7629,51.5703,51.6895,264317.0
2020-07-06 13:00:00,56.36,56.45,56.17,56.23,277966.0,51.6895,51.7721,51.5153,51.5703,277966.0
2020-07-06 13:30:00,56.23,56.31,55.81,56.05,367039.0,51.5703,51.6437,51.1851,51.4052,367039.0
2020-07-06 14:00:00,56.04,56.12,55.79,55.98,407937.0,51.396,51.4694,51.1667,51.341,407937.0
2020-07-06 14:30:00,55.98,56.03,55.9,55.98,278884.0,51.341,51.3869,51.2676,51.341,278884.0
2020-07-06 15:00:00,55.97,55.98,55.84,55.94,465349.0,51.3318,51.341,51.2126,51.3043,465349.0
2020-07-06 15:30:00,55.93,56.17,55.88,56.17,996848.0,51.2951,51.5153,51.2493,51.5153,996848.0
2020-07-07 09:30:00,55.98,56.9,55.9,56.82,1172833.0,51.341,52.1848,51.2676,52.1114,1172833.0
2020-07-07 10:00:00,56.83,57.35,56.68,57.16,1016136.0,52.1206,52.5975,51.983,52.4232,1016136.0
2020-07-07 10:30:00,57.16,57.35,57.01,57.3,582510.0,52.4232,52.5975,52.2856,52.5516,582510.0
2020-07-07 11:00:00,57.29,57.55,57.23,57.37,580638.0,52.5424,52.7809,52.4874,52.6158,580638.0
2020-07-07 11:30:00,57.37,57.44,57.28,57.38,347806.0,52.6158,52.68,52.5333,52.625,347806.0
2020-07-07 12:00:00,57.38,57.42,57.23,57.37,407877.0,52.625,52.6617,52.4874,52.6158,407877.0
2020-07-07 12:30:00,57.37,57.43,57.07,57.34,458270.0,52.6158,52.6708,52.3407,52.5883,458270.0
2020-07-07 13:00:00,57.34,57.37,57.06,57.14,259881.0,52.5883,52.6158,52.3315,52.4049,259881.0
2020-07-07 13:30:00,57.13,57.19,57.0,57.03,270378.0,52.3957,52.4507,52.2765,52.304,270378.0
2020-07-07 14:00:00,57.03,57.1,56.97,57.03,257520.0,52.304,52.3682,52.249,52.304,257520.0
2020-07-07 14:30:00,57.02,57.03,56.82,56.95,367860.0,52.2948,52.304,52.1114,52.2306,367860.0
2020-07-07 15:00:00,56.94,57.09,56.86,56.98,515195.0,52.2215,52.359,52.1481,52.2581,515195.0
2020-07-07 15:30:00,56.98,57.06,56.81,57.01,1200628.0,52.2581,52.3315,52.1022,52.2856,1200628.0
2020-07-08 09:30:00,57.31,58.29,57.16,58.16,1447277.0,52.5608,53.4596,52.4232,53.3404,1447277.0
2020-07-08 10:00:00,58.16,58.31,57.92,57.98,800895.0,53.3404,53.4779,53.1202,53.1753,800895.0
2020-07-08 10:30:00,57.97,58.28,57.87,58.08,661710.0,53.1661,53.4504,53.0744,53.267,661710.0
2020-07-08 11:00:00,58.07,58.38,57.7,57.92,777304.0,53.2578,53.5421,52.9185,53.1202,777304.0
2020-07-08 11:30:00,57.92,58.22,57.82,58.14,356749.0,53.1202,53.3954,53.0285,53.322,356749.0
2020-07-08 12:00:00,58.15,58.46,58.14,58.19,676453.0,53.3312,53.6155,53.322,53.3679,676453.0
2020-07-08 12:30:00,58.2,58.38,57.89,58.28,803941.0,53.377,53.5421,53.0927,53.4504,803941.0
2020-07-08 13:00:00,58.27,58.36,58.03,58.14,368494.0,53.4412,53.5238,53.2211,53.322,368494.0
2020-07-08 13:30:00,58.15,58.43,58.13,58.14,418136.0,53.3312,53.588,53.3128,53.322,418136.0
2020-07-08 14:00:00,58.14,58.2,57.88,58.09,294789.0,53.322,53.377,53.0836,53.2762,294789.0
2020-07-08 14:30:00,58.09,58.13,57.87,58.04,305492.0,53.2762,53.3128,53.0744,53.2303,305492.0
2020-07-08 15:00:00,58.04,58.35,58.03,58.23,410738.0,53.2303,53.5146,53.2211,53.4046,410738.0
2020-07-08 15:30:00,58.22,58.35,58.11,58.27,1259054.0,53.3954,53.5146,53.2945,53.4412,1259054.0
2020-07-09 09:30:00,58.63,60.53,58.6,60.32,2199782.0,53.7714,55.514,53.7439,55.3214,2199782.0
2020-07-09 10:00:00,60.33,60.37,59.57,59.64,1329454.0,55.3305,55.3672,54.6335,54.6977,1329454.0
2020-07-09 10:30:00,59.66,59.79,58.66,58.75,1302870.0,54.716,54.8353,53.7989,53.8815,1302870.0
2020-07-09 11:00:00,58.76,59.29,58.51,59.0,1366650.0,53.8906,54.3767,53.6613,54.1107,1366650.0
2020-07-09 11:30:00,59.01,59.2,58.84,58.86,568115.0,54.1199,54.2942,53.964,53.9823,568115.0
2020-07-09 12:00:00,58.85,59.18,58.78,58.86,697297.0,53.9732,54.2758,53.909,53.9823,697297.0
2020-07-09 12:30:00,58.85,59.16,58.82,59.02,439827.0,53.9732,54.2575,53.9457,54.1291,439827.0
2020-07-09 13:00:00,59.02,59.16,58.92,59.03,419743.0,54.1291,54.2575,54.0374,54.1383,419743.0
2020-07-09 13:30:00,59.03,59.16,58.84,59.13,440914.0,54.1383,54.2575,53.964,54.23,440914.0
2020-07-09 14:00:00,59.13,59.28,59.09,59.15,423153.0,54.23,54.3675,54.1933,54.2483,423153.0
2020-07-09 14:30:00,59.15,59.18,59.03,59.17,442330.0,54.2483,54.2758,54.1383,54.2667,442330.0
2020-07-09 15:00:00,59.18,59.32,59.01,59.03,728152.0,54.2758,54.4042,54.1199,54.1383,728152.0
2020-07-09 15:30:00,59.02,59.47,58.95,59.23,1984417.0,54.1291,54.5418,54.0649,54.3217,1984417.0
2020-07-10 09:30:00,59.38,59.89,58.41,58.59,1315150.0,54.4593,54.927,53.5696,53.7347,1315150.0
2020-07-10 10:00:00,58.58,58.86,58.12,58.84,858119.0,53.7255,53.9823,53.3037,53.964,858119.0
2020-07-10 10:30:00,58.84,59.05,58.74,58.89,701817.0,53.964,54.1566,53.8723,54.0099,701817.0
2020-07-10 11:00:00,58.89,58.96,58.46,58.75,656427.0,54.0099,54.0741,53.6155,53.8815,656427.0
2020-07-10 11:30:00,58.75,58.99,58.56,58.9,470665.0,53.8815,54.1016,53.7072,54.019,470665.0
2020-07-10 12:00:00,58.91,59.08,58.83,58.88,445681.0,54.0282,54.1841,53.9548,54.0007,445681.0
2020-07-10 12:30:00,58.88,59.16,58.87,59.05,276847.0,54.0007,54.2575,53.9915,54.1566,276847.0
2020-07-10 13:00:00,59.05,59.35,59.03,59.22,318446.0,54.1566,54.4317,54.1383,54.3125,318446.0
2020-07-10 13:30:00,59.22,59.29,59.17,59.25,266727.0,54.3125,54.3767,54.2667,54.34,266727.0
2020-07-10 14:00:00,59.26,59.28,59.06,59.18,315525.0,54.3492,54.3675,54.1658,54.2758,315525.0
2020-07-10 14:30:00,59.18,59.44,59.15,59.44,405816.0,54.2758,54.5143,54.2483,54.5143,405816.0
2020-07-10 15:00:00,59.44,59.5,59.34,59.4,413015.0,54.5143,54.5693,54.4226,54.4776,413015.0
2020-07-10 15:30:00,59.41,59.63,59.24,59.27,1302548.0,54.4868,54.6885,54.3309,54.3584,1302548.0
2020-07-13 09:30:00,60.25,60.61,59.74,60.09,1309295.0,55.2572,55.5873,54.7894,55.1104,1309295.0
2020-07-13 10:00:00,60.1,60.57,59.94,60.45,907296.0,55.1196,55.5506,54.9728,55.4406,907296.0
2020-07-13 10:30:00,60.46,60.85,60.42,60.82,521686.0,55.4498,55.8074,55.4131,55.7799,521686.0
2020-07-13 11:00:00,60.81,61.06,60.61,60.8,560628.0,55.7707,56.0,55.5873,55.7616,560628.0
2020-07-13 11:30:00,60.83,61.05,60.64,60.7,431913.0,55.7891,55.9909,55.6148,55.6699,431913.0
2020-07-13 12:00:00,60.7,60.89,60.63,60.78,289239.0,55.6699,55.8441,55.6057,55.7432,289239.0
2020-07-13 12:30:00,60.78,60.8,60.22,60.24,388693.0,55.7432,55.7616,55.2296,55.248,388693.0
2020-07-13 13:00:00,60.24,60.45,60.1,60.45,368854.0,55.248,55.4406,55.1196,55.4406,368854.0
2020-07-13 13:30:00,60.46,60.52,60.18,60.21,289075.0,55.4498,55.5048,55.193,55.2205,289075.0
2020-07-13 14:00:00,60.2,60.26,59.31,59.34,565695.0,55.2113,55.2663,54.3951,54.4226,565695.0
2020-07-13 14:30:00,59.33,59.72,58.89,59.58,876507.0,54.4134,54.7711,54.0099,54.6427,876507.0
2020-07-13 15:00:00,59.58,59.58,58.71,58.77,650940.0,54.6427,54.6427,53.8448,53.8998,650940.0
2020-07-13 15:30:00,58.76,58.82,57.89,58.31,2077168.0,53.8906,53.9457,53.0927,53.4779,2077168.0
2020-07-14 09:30:00,57.5,58.82,57.28,57.86,1654281.0,52.735,53.9457,52.5333,53.0652,1654281.0
2020-07-14 10:00:00,57.85,57.95,57.31,57.79,819196.0,53.056,53.1478,52.5608,53.001,819196.0
2020-07-14 10:30:00,57.8,58.43,57.58,58.07,678976.0,53.0102,53.588,52.8084,53.2578,678976.0
2020-07-14 11:00:00,58.07,58.38,57.92,58.23,426399.0,53.2578,53.5421,53.1202,53.4046,426399.0
2020-07-14 11:30:00,58.22,58.62,58.18,58.46,345613.0,53.3954,53.7622,53.3587,53.6155,345613.0
2020-07-14 12:00:00,58.45,58.6,58.17,58.52,403342.0,53.6063,53.7439,53.3495,53.6705,403342.0
2020-07-14 12:30:00,58.53,58.67,58.35,58.41,270884.0,53.6797,53.8081,53.5146,53.5696,270884.0
2020-07-14 13:00:00,58.41,58.62,58.23,58.58,270100.0,53.5696,53.7622,53.4046,53.7255,270100.0
2020-07-14 13:30:00,58.56,59.04,58.54,58.84,397318.0,53.7072,54.1474,53.6889,53.964,397318.0
2020-07-14 14:00:00,58.84,59.06,58.75,58.9,315553.0,53.964,54.1658,53.8815,54.019,315553.0
2020-07-14 14:30:00,58.92,59.03,58.75,59.02,287778.0,54.0374,54.1383,53.8815,54.1291,287778.0
2020-07-14 15:00:00,59.02,59.05,58.53,58.97,397528.0,54.1291,54.1566,53.6797,54.0832,397528.0
2020-07-14 15:30:00,58.97,59.29,58.86,59.07,1210779.0,54.0832,54.3767,53.9823,54.1749,1210779.0
2020-07-15 09:30:00,58.9,59.13,58.11,58.74,1223578.0,54.019,54.23,53.2945,53.8723,1223578.0
2020-07-15 10:00:00,58.74,58.87,58.43,58.68,713015.0,53.8723,53.9915,53.588,53.8173,713015.0
2020-07-15 10:30:00,58.67,58.74,58.51,58.65,494296.0,53.8081,53.8723,53.6613,53.7897,494296.0
2020-07-15 11:00:00,58.65,58.67,57.89,58.18,677019.0,53.7897,53.8081,53.0927,53.3587,677019.0
2020-07-15 11:30:00,58.18,58.18,57.57,57.59,589847.0,53.3587,53.3587,52.7992,52.8176,589847.0
2020-07-15 12:00:00,57.58,57.83,57.24,57.79,817976.0,52.8084,53.0377,52.4966,53.001,817976.0
2020-07-15 12:30:00,57.79,57.99,57.57,57.97,312151.0,53.001,53.1844,52.7992,53.1661,312151.0
2020-07-15 13:00:00,57.97,58.08,57.86,58.0,285838.0,53.1661,53.267,53.0652,53.1936,285838.0
2020-07-15 13:30:00,58.0,58.19,57.99,58.19,241835.0,53.1936,53.3679,53.1844,53.3679,241835.0
2020-07-15 14:00:00,58.18,58.79,58.12,58.75,443893.0,53.3587,53.9181,53.3037,53.8815,443893.0
2020-07-15 14:30:00,58.76,58.79,58.45,58.45,302478.0,53.8906,53.9181,53.6063,53.6063,302478.0
2020-07-15 15:00:00,58.45,58.54,58.18,58.48,443923.0,53.6063,53.6889,53.3587,53.6338,443923.0
2020-07-15 15:30:00,58.48,58.6,58.2,58.38,1011456.0,53.6338,53.7439,53.377,53.5421,1011456.0
2020-07-16 09:30:00,57.96,58.84,57.85,58.55,784237.0,53.1569,53.964,53.056,53.698,784237.0
2020-07-16 10:00:00,58.56,58.91,58.48,58.83,558202.0,53.7072,54.0282,53.6338,53.9548,558202.0
2020-07-16 10:30:00,58.83,58.91,58.14,58.19,358211.0,53.9548,54.0282,53.322,53.3679,358211.0
2020-07-16 11:00:00,58.18,58.5,57.93,58.37,875373.0,53.3587,53.6522,53.1294,53.5329,875373.0
2020-07-16 11:30:00,58.37,58.45,58.17,58.25,318867.0,53.5329,53.6063,53.3495,53.4229,318867.0
2020-07-16 12:00:00,58.26,58.32,58.13,58.22,253449.0,53.4321,53.4871,53.3128,53.3954,253449.0
2020-07-16 12:30:00,58.22,58.6,58.21,58.49,214826.0,53.3954,53.7439,53.3862,53.643,214826.0
2020-07-16 13:00:00,58.51,58.89,58.48,58.74,256632.0,53.6613,54.0099,53.6338,53.8723,256632.0
2020-07-16 13:30:00,58.73,58.92,58.61,58.68,393527.0,53.8631,54.0374,53.7531,53.8173,393527.0
2020-07-16 14:00:00,58.67,58.86,58.66,58.84,125266.0,53.8081,53.9823,53.7989,53.964,125266.0
2020-07-16 14:30:00,58.84,58.87,58.54,58.55,177620.0,53.964,53.9915,53.6889,53.698,177620.0
2020-07-16 15:00:00,58.56,58.77,58.49,58.73,242685.0,53.7072,53.8998,53.643,53.8631,242685.0
2020-07-16 15:30:00,58.72,58.77,58.48,58.67,790074.0,53.8539,53.8998,53.6338,53.8081,790074.0
2020-07-17 09:30:00,58.83,59.11,58.37,58.43,649901.0,53.9548,54.2116,53.5329,53.588,649901.0
2020-07-17 10:00:00,58.43,58.72,58.08,58.28,386879.0,53.588,53.8539,53.267,53.4504,386879.0
2020-07-17 10:30:00,58.28,58.28,58.01,58.05,257678.0,53.4504,53.4504,53.2028,53.2395,257678.0
2020-07-17 11:00:00,58.05,58.28,58.02,58.19,186778.0,53.2395,53.4504,53.212,53.3679,186778.0
2020-07-17 11:30:00,58.19,58.2,57.93,58.16,219332.0,53.3679,53.377,53.1294,53.3404,219332.0
2020-07-17 12:00:00,58.16,58.26,58.11,58.13,167728.0,53.3404,53.4321,53.2945,53.3128,167728.0
2020-07-17 12:30:00,58.12,58.16,57.99,58.04,146591.0,53.3037,53.3404,53.1844,53.2303,146591.0
2020-07-17 13:00:00,58.03,58.06,57.77,57.88,215556.0,53.2211,53.2486,52.9827,53.0836,215556.0
2020-07-17 13:30:00,57.88,57.93,57.78,57.84,172706.0,53.0836,53.1294,52.9918,53.0469,172706.0
2020-07-17 14:00:00,57.84,58.16,57.84,58.11,179860.0,53.0469,53.3404,53.0469,53.2945,179860.0
2020-07-17 14:30:00,58.12,58.22,58.03,58.11,176329.0,53.3037,53.3954,53.2211,53.2945,176329.0
2020-07-17 15:00:00,58.1,58.27,58.0,58.25,226087.0,53.2853,53.4412,53.1936,53.4229,226087.0
2020-07-17 15:30:00,58.25,58.34,57.95,58.14,726804.0,53.4229,53.5054,53.1478,53.322,726804.0
2020-07-20 09:30:00,58.73,58.8,57.77,58.01,999222.0,53.8631,53.9273,52.9827,53.2028,999222.0
2020-07-20 10:00:00,58.03,58.56,57.94,58.45,586638.0,53.2211,53.7072,53.1386,53.6063,586638.0
2020-07-20 10:30:00,58.45,58.55,58.3,58.33,302535.0,53.6063,53.698,53.4687,53.4963,302535.0
2020-07-20 11:00:00,58.33,58.39,58.2,58.3,167021.0,53.4963,53.5513,53.377,53.4687,167021.0
2020-07-20 11:30:00,58.3,58.42,58.26,58.3,179583.0,53.4687,53.5788,53.4321,53.4687,179583.0
2020-07-20 12:00:00,58.31,58.4,58.19,58.35,166598.0,53.4779,53.5605,53.3679,53.5146,166598.0
2020-07-20 12:30:00,58.35,58.49,58.16,58.19,260882.0,53.5146,53.643,53.3404,53.3679,260882.0
2020-07-20 13:00:00,58.19,58.19,58.07,58.13,270559.0,53.3679,53.3679,53.2578,53.3128,270559.0
2020-07-20 13:30:00,58.13,58.16,57.98,57.99,215619.0,53.3128,53.3404,53.1753,53.1844,215619.0
2020-07-20 14:00:00,57.98,58.24,57.96,58.24,186750.0,53.1753,53.4137,53.1569,53.4137,186750.0
2020-07-20 14:30:00,58.24,58.32,58.2,58.28,163968.0,53.4137,53.4871,53.377,53.4504,163968.0
2020-07-20 15:00:00,58.28,58.58,58.26,58.57,295655.0,53.4504,53.7255,53.4321,53.7164,295655.0
2020-07-20 15:30:00,58.57,58.78,58.44,58.46,971461.0,53.7164,53.909,53.5971,53.6155,971461.0
2020-07-21 09:30:00,59.12,59.55,57.53,57.58,2364819.0,54.2208,54.6152,52.7626,52.8084,2364819.0
2020-07-21 10:00:00,57.58,57.8,56.71,57.65,1967987.0,52.8084,53.0102,52.0105,52.8726,1967987.0
2020-07-21 10:30:00,57.64,57.78,57.03,57.17,803174.0,52.8634,52.9918,52.304,52.4324,803174.0
2020-07-21 11:00:00,57.18,57.21,56.43,56.52,690930.0,52.4416,52.4691,51.7537,51.8363,690930.0
2020-07-21 11:30:00,56.53,56.56,55.78,55.95,1303952.0,51.8454,51.8729,51.1576,51.3135,1303952.0
2020-07-21 12:00:00,55.95,56.29,55.69,56.28,1189862.0,51.3135,51.6253,51.075,51.6161,1189862.0
2020-07-21 12:30:00,56.28,56.3,55.73,56.05,1046915.0,51.6161,51.6345,51.1117,51.4052,1046915.0
2020-07-21 13:00:00,56.06,56.4,55.98,56.36,831045.0,51.4144,51.7262,51.341,51.6895,831045.0
2020-07-21 13:30:00,56.35,56.84,56.33,56.6,871308.0,51.6803,52.1297,51.662,51.9096,871308.0
2020-07-21 14:00:00,56.63,56.8,56.49,56.78,525806.0,51.9371,52.0931,51.8087,52.0747,525806.0
2020-07-21 14:30:00,56.78,56.78,56.36,56.51,672913.0,52.0747,52.0747,51.6895,51.8271,672913.0
2020-07-21 15:00:00,56.51,56.6,56.14,56.19,785874.0,51.8271,51.9096,51.4877,51.5336,785874.0
2020-07-21 15:30:00,56.18,56.64,56.09,56.59,1891447.0,51.5244,51.9463,51.4419,51.9005,1891447.0
2020-07-22 09:30:00,56.6,57.43,56.6,57.02,1298942.0,51.9096,52.6708,51.9096,52.2948,1298942.0
2020-07-22 10:00:00,57.03,57.27,56.92,56.94,848955.0,52.304,52.5241,52.2031,52.2215,848955.0
2020-07-22 10:30:00,56.93,57.08,56.45,56.55,559441.0,52.2123,52.3498,51.7721,51.8638,559441.0
2020-07-22 11:00:00,56.55,56.65,56.26,56.46,416091.0,51.8638,51.9555,51.5978,51.7812,416091.0
2020-07-22 11:30:00,56.47,56.8,56.43,56.64,279261.0,51.7904,52.0931,51.7537,51.9463,279261.0
2020-07-22 12:00:00,56.64,56.75,56.57,56.66,195814.0,51.9463,52.0472,51.8821,51.9647,195814.0
2020-07-22 12:30:00,56.66,56.68,56.49,56.55,200714.0,51.9647,51.983,51.8087,51.8638,200714.0
2020-07-22 13:00:00,56.54,56.64,56.46,56.48,251310.0,51.8546,51.9463,51.7812,51.7996,251310.0
2020-07-22 13:30:00,56.48,56.48,56.24,56.27,326589.0,51.7996,51.7996,51.5795,51.607,326589.0
2020-07-22 14:00:00,56.27,56.49,56.27,56.35,258705.0,51.607,51.8087,51.607,51.6803,258705.0
2020-07-22 14:30:00,56.36,56.41,56.24,56.26,258031.0,51.6895,51.7354,51.5795,51.5978,258031.0
2020-07-22 15:00:00,56.27,56.44,56.23,56.28,451980.0,51.607,51.7629,51.5703,51.6161,451980.0
2020-07-22 15:30:00,56.28,56.34,56.12,56.34,1242954.0,51.6161,51.6712,51.4694,51.6712,1242954.0
2020-07-23 09:30:00,56.53,56.82,55.79,56.54,963483.0,51.8454,52.1114,51.1667,51.8546,963483.0
2020-07-23 10:00:00,56.56,56.63,55.95,56.55,801489.0,51.8729,51.9371,51.3135,51.8638,801489.0
2020-07-23 10:30:00,56.57,56.69,56.43,56.47,340520.0,51.8821,51.9922,51.7537,51.7904,340520.0
2020-07-23 11:00:00,56.48,56.53,56.2,56.22,296670.0,51.7996,51.8454,51.5428,51.5611,296670.0
2020-07-23 11:30:00,56.22,56.52,56.21,56.3,246888.0,51.5611,51.8363,51.5519,51.6345,246888.0
2020-07-23 12:00:00,56.3,56.3,55.9,55.92,373034.0,51.6345,51.6345,51.2676,51.286,373034.0
2020-07-23 12:30:00,55.92,56.0,55.62,55.78,361094.0,51.286,51.3593,51.0108,51.1576,361094.0
2020-07-23 13:00:00,55.77,55.9,55.56,55.68,262284.0,51.1484,51.2676,50.9558,51.0659,262284.0
2020-07-23 13:30:00,55.68,55.76,55.16,55.3,498509.0,51.0659,51.1392,50.589,50.7174,498509.0
2020-07-23 14:00:00,55.31,55.39,54.89,55.34,567942.0,50.7265,50.7999,50.3413,50.754,567942.0
2020-07-23 14:30:00,55.34,55.58,55.23,55.45,417176.0,50.754,50.9742,50.6532,50.8549,417176.0
2020-07-23 15:00:00,55.47,55.48,55.21,55.31,393525.0,50.8733,50.8824,50.6348,50.7265,393525.0
2020-07-23 15:30:00,55.32,55.35,54.86,55.16,1432699.0,50.7357,50.7632,50.3138,50.589,1432699.0
2020-07-24 09:30:00,55.02,55.08,54.04,54.71,949629.0,50.4606,50.5156,49.5618,50.1762,949629.0
2020-07-24 10:00:00,54.71,55.04,54.48,54.9,463569.0,50.1762,50.4789,49.9653,50.3505,463569.0
2020-07-24 10:30:00,54.91,55.34,54.65,55.32,354637.0,50.3597,50.754,50.1212,50.7357,354637.0
2020-07-24 11:00:00,55.33,55.35,54.99,55.22,252660.0,50.7449,50.7632,50.433,50.644,252660.0
2020-07-24 11:30:00,55.22,55.23,54.83,55.03,220739.0,50.644,50.6532,50.2863,50.4697,220739.0
2020-07-24 12:00:00,55.03,55.04,54.69,54.91,288727.0,50.4697,50.4789,50.1579,50.3597,288727.0
2020-07-24 12:30:00,54.93,54.97,54.77,54.85,206152.0,50.378,50.4147,50.2313,50.3046,206152.0
2020-07-24 13:00:00,54.85,54.94,54.64,54.86,251762.0,50.3046,50.3872,50.112,50.3138,251762.0
2020-07-24 13:30:00,54.86,55.2,54.78,55.16,259879.0,50.3138,50.6256,50.2404,50.589,259879.0
2020-07-24 14:00:00,55.16,55.35,55.14,55.33,309355.0,50.589,50.7632,50.5706,50.7449,309355.0
2020-07-24 14:30:00,55.34,55.36,54.99,55.09,221673.0,50.754,50.7724,50.433,50.5248,221673.0
2020-07-24 15:00:00,55.09,55.16,54.95,54.98,257699.0,50.5248,50.589,50.3964,50.4239,257699.0
2020-07-24 15:30:00,54.98,55.18,54.89,55.13,1061747.0,50.4239,50.6073,50.3413,50.5614,1061747.0
2020-07-27 09:30:00,55.73,56.78,55.53,56.59,1093705.0,51.1117,52.0747,50.9283,51.9005,1093705.0
2020-07-27 10:00:00,56.59,56.83,56.44,56.52,594660.0,51.9005,52.1206,51.7629,51.8363,594660.0
2020-07-27 10:30:00,56.52,56.92,56.52,56.79,320128.0,51.8363,52.2031,51.8363,52.0839,320128.0
2020-07-27 11:00:00,56.78,56.83,56.24,56.35,292849.0,52.0747,52.1206,51.5795,51.6803,292849.0
2020-07-27 11:30:00,56.35,56.61,56.16,56.53,271504.0,51.6803,51.9188,51.5061,51.8454,271504.0
2020-07-27 12:00:00,56.53,56.78,56.5,56.76,224797.0,51.8454,52.0747,51.8179,52.0564,224797.0
2020-07-27 12:30:00,56.77,56.92,56.67,56.75,224757.0,52.0655,52.2031,51.9738,52.0472,224757.0
2020-07-27 13:00:00,56.76,56.87,56.73,56.86,142080.0,52.0564,52.1573,52.0289,52.1481,142080.0
2020-07-27 13:30:00,56.86,56.92,56.79,56.79,283096.0,52.1481,52.2031,52.0839,52.0839,283096.0
2020-07-27 14:00:00,56.8,57.12,56.8,57.1,315276.0,52.0931,52.3865,52.0931,52.3682,315276.0
2020-07-27 14:30:00,57.1,57.19,56.99,57.04,273924.0,52.3682,52.4507,52.2673,52.3132,273924.0
2020-07-27 15:00:00,57.05,57.38,57.03,57.23,359118.0,52.3223,52.625,52.304,52.4874,359118.0
2020-07-27 15:30:00,57.23,57.3,57.11,57.23,789655.0,52.4874,52.5516,52.3774,52.4874,789655.0
2020-07-28 09:30:00,56.97,57.34,56.69,57.12,948674.0,52.249,52.5883,51.9922,52.3865,948674.0
2020-07-28 10:00:00,57.11,57.24,56.84,56.97,558112.0,52.3774,52.4966,52.1297,52.249,558112.0
2020-07-28 10:30:00,56.97,57.2,56.84,57.05,334959.0,52.249,52.4599,52.1297,52.3223,334959.0
2020-07-28 11:00:00,57.05,57.06,56.72,56.87,289020.0,52.3223,52.3315,52.0197,52.1573,289020.0
2020-07-28 11:30:00,56.86,57.06,56.73,56.75,287822.0,52.1481,52.3315,52.0289,52.0472,287822.0
2020-07-28 12:00:00,56.75,56.91,56.61,56.9,238720.0,52.0472,52.1939,51.9188,52.1848,238720.0
2020-07-28 12:30:00,56.89,56.91,56.75,56.79,205515.0,52.1756,52.1939,52.0472,52.0839,205515.0
2020-07-28 13:00:00,56.79,57.03,56.73,56.98,256574.0,52.0839,52.304,52.0289,52.2581,256574.0
2020-07-28 13:30:00,56.99,57.22,56.98,57.13,333621.0,52.2673,52.4782,52.2581,52.3957,333621.0
2020-07-28 14:00:00,57.14,57.17,56.44,56.73,828615.0,52.4049,52.4324,51.7629,52.0289,828615.0
2020-07-28 14:30:00,56.75,56.75,56.54,56.59,614632.0,52.0472,52.0472,51.8546,51.9005,614632.0
2020-07-28 15:00:00,56.58,56.68,56.42,56.5,645050.0,51.8913,51.983,51.7445,51.8179,645050.0
2020-07-28 15:30:00,56.5,56.51,56.11,56.37,1486318.0,51.8179,51.8271,51.4602,51.6987,1486318.0
2020-07-29 09:30:00,55.25,55.41,53.66,54.38,3166176.0,50.6715,50.8182,49.2133,49.8736,3166176.0
2020-07-29 10:00:00,54.34,54.97,54.23,54.63,1162492.0,49.8369,50.4147,49.736,50.1029,1162492.0
2020-07-29 10:30:00,54.64,55.71,54.6,55.21,1388938.0,50.112,51.0934,50.0754,50.6348,1388938.0
2020-07-29 11:00:00,55.21,56.04,55.14,55.14,952979.0,50.6348,51.396,50.5706,50.5706,952979.0
2020-07-29 11:30:00,55.16,55.4,55.05,55.24,320305.0,50.589,50.8091,50.4881,50.6623,320305.0
2020-07-29 12:00:00,55.24,55.38,54.99,55.11,508829.0,50.6623,50.7907,50.433,50.5431,508829.0
2020-07-29 12:30:00,55.11,55.25,54.97,55.16,300388.0,50.5431,50.6715,50.4147,50.589,300388.0
2020-07-29 13:00:00,55.16,55.21,55.0,55.03,245610.0,50.589,50.6348,50.4422,50.4697,245610.0
2020-07-29 13:30:00,55.03,55.16,54.86,54.91,264335.0,50.4697,50.589,50.3138,50.3597,264335.0
2020-07-29 14:00:00,54.88,55.22,54.87,55.13,536474.0,50.3322,50.644,50.323,50.5614,536474.0
2020-07-29 14:30:00,55.12,55.33,54.99,55.01,402985.0,50.5523,50.7449,50.433,50.4514,402985.0
2020-07-29 15:00:00,55.02,55.12,54.75,54.81,804686.0,50.4606,50.5523,50.2129,50.268,804686.0
2020-07-29 15:30:00,54.81,54.94,54.45,54.53,1956613.0,50.268,50.3872,49.9378,50.0112,1956613.0
2020-07-30 09:30:00,53.95,54.55,53.73,54.01,1541522.0,49.4792,50.0295,49.2775,49.5343,1541522.0
2020-07-30 10:00:00,54.02,54.31,53.86,54.2,790075.0,49.5434,49.8094,49.3967,49.7085,790075.0
2020-07-30 10:30:00,54.18,54.47,54.09,54.36,697364.0,49.6902,49.9561,49.6076,49.8553,697364.0
2020-07-30 11:00:00,54.34,54.41,53.98,54.31,380804.0,49.8369,49.9011,49.5067,49.8094,380804.0
2020-07-30 11:30:00,54.32,54.53,54.26,54.43,396598.0,49.8186,50.0112,49.7635,49.9195,396598.0
2020-07-30 12:00:00,54.44,54.57,54.33,54.5,350160.0,49.9286,50.0478,49.8277,49.9837,350160.0
2020-07-30 12:30:00,54.5,54.7,54.49,54.61,243065.0,49.9837,50.1671,49.9745,50.0845,243065.0
2020-07-30 13:00:00,54.61,54.78,54.58,54.67,213420.0,50.0845,50.2404,50.057,50.1396,213420.0
2020-07-30 13:30:00,54.68,54.76,54.51,54.76,225509.0,50.1487,50.2221,49.9928,50.2221,225509.0
2020-07-30 14:00:00,54.75,54.77,54.52,54.66,256165.0,50.2129,50.2313,50.002,50.1304,256165.0
2020-07-30 14:30:00,54.67,54.84,54.66,54.77,220752.0,50.1396,50.2955,50.1304,50.2313,220752.0
2020-07-30 15:00:00,54.77,54.9,54.67,54.89,365386.0,50.2313,50.3505,50.1396,50.3413,365386.0
2020-07-30 15:30:00,54.9,54.94,54.71,54.73,942799.0,50.3505,50.3872,50.1762,50.1946,942799.0
2020-07-31 09:30:00,55.04,55.83,54.98,55.13,1306942.0,50.4789,51.2034,50.4239,50.5614,1306942.0
2020-07-31 10:00:00,55.13,55.29,54.74,54.77,907704.0,50.5614,50.7082,50.2038,50.2313,907704.0
2020-07-31 10:30:00,54.78,54.92,54.59,54.77,311980.0,50.2404,50.3688,50.0662,50.2313,311980.0
2020-07-31 11:00:00,54.77,54.9,54.71,54.82,325989.0,50.2313,50.3505,50.1762,50.2771,325989.0
2020-07-31 11:30:00,54.82,55.01,54.7,54.98,461657.0,50.2771,50.4514,50.1671,50.4239,461657.0
2020-07-31 12:00:00,54.97,54.99,54.53,54.63,283889.0,50.4147,50.433,50.0112,50.1029,283889.0
2020-07-31 12:30:00,54.63,54.63,54.32,54.48,404807.0,50.1029,50.1029,49.8186,49.9653,404807.0
2020-07-31 13:00:00,54.48,54.73,54.47,54.71,401367.0,49.9653,50.1946,49.9561,50.1762,401367.0
2020-07-31 13:30:00,54.72,54.79,54.61,54.7,244002.0,50.1854,50.2496,50.0845,50.1671,244002.0
2020-07-31 14:00:00,54.69,54.78,54.56,54.77,255322.0,50.1579,50.2404,50.0387,50.2313,255322.0
2020-07-31 14:30:00,54.77,54.97,54.71,54.9,326363.0,50.2313,50.4147,50.1762,50.3505,326363.0
2020-07-31 15:00:00,54.9,55.12,54.89,55.05,422658.0,50.3505,50.5523,50.3413,50.4881,422658.0
2020-07-31 15:30:00,55.05,55.28,55.0,55.26,1058078.0,50.4881,50.699,50.4422,50.6807,1058078.0
2020-08-03 09:30:00,55.69,56.23,55.57,56.18,1125242.0,51.075,51.5703,50.965,51.5244,1125242.0
2020-08-03 10:00:00,56.18,56.82,56.16,56.68,1150289.0,51.5244,52.1114,51.5061,51.983,1150289.0
2020-08-03 10:30:00,56.67,56.69,56.12,56.17,530555.0,51.9738,51.9922,51.4694,51.5153,530555.0
2020-08-03 11:00:00,56.16,56.5,55.99,56.42,631890.0,51.5061,51.8179,51.3502,51.7445,631890.0
2020-08-03 11:30:00,56.41,56.53,55.95,55.95,535483.0,51.7354,51.8454,51.3135,51.3135,535483.0
2020-08-03 12:00:00,55.95,56.15,55.94,56.01,421978.0,51.3135,51.4969,51.3043,51.3685,421978.0
2020-08-03 12:30:00,56.0,56.24,55.97,56.16,369562.0,51.3593,51.5795,51.3318,51.5061,369562.0
2020-08-03 13:00:00,56.15,56.36,56.11,56.24,216716.0,51.4969,51.6895,51.4602,51.5795,216716.0
2020-08-03 13:30:00,56.25,56.25,56.07,56.18,350390.0,51.5886,51.5886,51.4235,51.5244,350390.0
2020-08-03 14:00:00,56.17,56.38,56.13,56.35,227123.0,51.5153,51.7079,51.4786,51.6803,227123.0
2020-08-03 14:30:00,56.35,56.58,56.32,56.4,333035.0,51.6803,51.8913,51.6528,51.7262,333035.0
2020-08-03 15:00:00,56.39,56.5,56.36,56.37,333600.0,51.717,51.8179,51.6895,51.6987,333600.0
2020-08-03 15:30:00,56.39,56.68,56.32,56.57,727637.0,51.717,51.983,51.6528,51.8821,727637.0
2020-08-04 09:30:00,56.27,56.68,56.01,56.28,948586.0,51.607,51.983,51.3685,51.6161,948586.0
2020-08-04 10:00:00,56.29,56.5,56.09,56.44,570031.0,51.6253,51.8179,51.4419,51.7629,570031.0
2020-08-04 10:30:00,56.45,56.59,56.2,56.54,358148.0,51.7721,51.9005,51.5428,51.8546,358148.0
2020-08-04 11:00:00,56.54,56.78,56.43,56.69,337121.0,51.8546,52.0747,51.7537,51.9922,337121.0
2020-08-04 11:30:00,56.68,56.68,56.3,56.4,271202.0,51.983,51.983,51.6345,51.7262,271202.0
2020-08-04 12:00:00,56.4,56.41,56.1,56.24,212782.0,51.7262,51.7354,51.4511,51.5795,212782.0
2020-08-04 12:30:00,56.25,56.27,55.99,56.06,228920.0,51.5886,51.607,51.3502,51.4144,228920.0
2020-08-04 13:00:00,56.07,56.18,55.97,56.14,142402.0,51.4235,51.5244,51.3318,51.4877,142402.0
2020-08-04 13:30:00,56.14,56.17,56.07,56.16,137241.0,51.4877,51.5153,51.4235,51.5061,137241.0
2020-08-04 14:00:00,56.17,56.23,55.9,55.92,212860.0,51.5153,51.5703,51.2676,51.286,212860.0
2020-08-04 14:30:00,55.91,56.02,55.78,56.01,252556.0,51.2768,51.3777,51.1576,51.3685,252556.0
2020-08-04 15:00:00,56.01,56.08,55.97,56.02,192591.0,51.3685,51.4327,51.3318,51.3777,192591.0
2020-08-04 15:30:00,56.03,56.35,55.96,56.34,732053.0,51.3869,51.6803,51.3227,51.6712,732053.0
2020-08-05 09:30:00,56.47,56.65,55.97,56.15,865533.0,51.7904,51.9555,51.3318,51.4969,865533.0
2020-08-05 10:00:00,56.16,56.3,55.99,56.17,378058.0,51.5061,51.6345,51.3502,51.5153,378058.0
2020-08-05 10:30:00,56.18,56.4,56.17,56.38,514514.0,51.5244,51.7262,51.5153,51.7079,514514.0
2020-08-05 11:00:00,56.39,56.73,56.38,56.62,545304.0,51.717,52.0289,51.7079,51.928,545304.0
2020-08-05 11:30:00,56.62,56.67,56.48,56.57,259230.0,51.928,51.9738,51.7996,51.8821,259230.0
2020-08-05 12:00:00,56.56,56.66,56.52,56.53,250122.0,51.8729,51.9647,51.8363,51.8454,250122.0
2020-08-05 12:30:00,56.53,56.66,56.52,56.57,339106.0,51.8454,51.9647,51.8363,51.8821,339106.0
2020-08-05 13:00:00,56.57,56.82,56.56,56.75,300611.0,51.8821,52.1114,51.8729,52.0472,300611.0
2020-08-05 13:30:00,56.76,56.92,56.74,56.81,277803.0,52.0564,52.2031,52.038,52.1022,277803.0
2020-08-05 14:00:00,56.82,56.89,56.72,56.89,210047.0,52.1114,52.1756,52.0197,52.1756,210047.0
2020-08-05 14:30:00,56.89,56.93,56.72,56.76,256434.0,52.1756,52.2123,52.0197,52.0564,256434.0
2020-08-05 15:00:00,56.75,56.89,56.61,56.82,397413.0,52.0472,52.1756,51.9188,52.1114,397413.0
2020-08-05 15:30:00,56.82,56.82,56.53,56.64,880971.0,52.1114,52.1114,51.8454,51.9463,880971.0
2020-08-06 09:30:00,55.96,56.53,55.9,56.28,818109.0,51.3227,51.8454,51.2676,51.6161,818109.0
2020-08-06 10:00:00,56.28,56.32,55.77,55.77,493518.0,51.6161,51.6528,51.1484,51.1484,493518.0
2020-08-06 10:30:00,55.76,55.88,55.37,55.47,493749.0,51.1392,51.2493,50.7816,50.8733,493749.0
2020-08-06 11:00:00,55.47,55.6,55.19,55.19,319134.0,50.8733,50.9925,50.6165,50.6165,319134.0
2020-08-06 11:30:00,55.19,55.31,54.98,55.05,582413.0,50.6165,50.7265,50.4239,50.4881,582413.0
2020-08-06 12:00:00,55.06,55.2,55.0,55.0,313961.0,50.4972,50.6256,50.4422,50.4422,313961.0
2020-08-06 12:30:00,55.01,55.16,54.84,55.14,409348.0,50.4514,50.589,50.2955,50.5706,409348.0
2020-08-06 13:00:00,55.14,55.37,55.14,55.21,287641.0,50.5706,50.7816,50.5706,50.6348,287641.0
2020-08-06 13:30:00,55.21,55.29,55.1,55.22,252392.0,50.6348,50.7082,50.5339,50.644,252392.0
2020-08-06 14:00:00,55.22,55.41,55.2,55.32,256595.0,50.644,50.8182,50.6256,50.7357,256595.0
2020-08-06 14:30:00,55.33,55.46,55.24,55.26,261453.0,50.7449,50.8641,50.6623,50.6807,261453.0
2020-08-06 15:00:00,55.26,55.32,55.16,55.23,728692.0,50.6807,50.7357,50.589,50.6532,728692.0
2020-08-06 15:30:00,55.24,55.27,55.01,55.09,1157567.0,50.6623,50.6898,50.4514,50.5248,1157567.0
2020-08-07 09:30:00,55.24,55.72,55.01,55.61,781668.0,50.6623,51.1026,50.4514,51.0017,781668.0
2020-08-07 10:00:00,55.63,55.92,55.61,55.77,419386.0,51.02,51.286,51.0017,51.1484,419386.0
2020-08-07 10:30:00,55.78,55.82,55.55,55.59,235075.0,51.1576,51.1943,50.9466,50.9833,235075.0
2020-08-07 11:00:00,55.59,55.62,55.31,55.33,217491.0,50.9833,51.0108,50.7265,50.7449,217491.0
2020-08-07 11:30:00,55.33,55.5,55.26,55.27,201402.0,50.7449,50.9008,50.6807,50.6898,201402.0
2020-08-07 12:00:00,55.27,55.4,55.12,55.33,298300.0,50.6898,50.8091,50.5523,50.7449,298300.0
2020-08-07 12:30:00,55.32,55.35,55.13,55.28,191021.0,50.7357,50.7632,50.5614,50.699,191021.0
2020-08-07 13:00:00,55.26,55.3,55.07,55.17,243405.0,50.6807,50.7174,50.5064,50.5981,243405.0
2020-08-07 13:30:00,55.17,55.34,55.05,55.05,203753.0,50.5981,50.754,50.4881,50.4881,203753.0
2020-08-07 14:00:00,55.06,55.17,54.79,54.8,254669.0,50.4972,50.5981,50.2496,50.2588,254669.0
2020-08-07 14:30:00,54.81,55.15,54.77,55.05,222751.0,50.268,50.5798,50.2313,50.4881,222751.0
2020-08-07 15:00:00,55.04,55.19,54.91,55.03,346151.0,50.4789,50.6165,50.3597,50.4697,346151.0
2020-08-07 15:30:00,55.02,55.31,54.98,55.21,882836.0,50.4606,50.7265,50.4239,50.6348,882836.0
2020-08-10 09:30:00,55.22,55.29,54.66,54.76,631841.0,50.644,50.7082,50.1304,50.2221,631841.0
2020-08-10 10:00:00,54.75,54.8,54.45,54.69,416268.0,50.2129,50.2588,49.9378,50.1579,416268.0
2020-08-10 10:30:00,54.69,54.74,54.17,54.23,346379.0,50.1579,50.2038,49.681,49.736,346379.0
2020-08-10 11:00:00,54.22,54.46,54.06,54.37,345555.0,49.7269,49.947,49.5801,49.8644,345555.0
2020-08-10 11:30:00,54.38,54.43,54.02,54.34,289354.0,49.8736,49.9195,49.5434,49.8369,289354.0
2020-08-10 12:00:00,54.34,54.53,54.31,54.34,239718.0,49.8369,50.0112,49.8094,49.8369,239718.0
2020-08-10 12:30:00,54.35,54.75,54.34,54.73,201372.0,49.8461,50.2129,49.8369,50.1946,201372.0
2020-08-10 13:00:00,54.73,54.92,54.67,54.83,167319.0,50.1946,50.3688,50.1396,50.2863,167319.0
2020-08-10 13:30:00,54.83,54.86,54.49,54.54,209177.0,50.2863,50.3138,49.9745,50.0203,209177.0
2020-08-10 14:00:00,54.55,54.65,54.48,54.54,157977.0,50.0295,50.1212,49.9653,50.0203,157977.0
2020-08-10 14:30:00,54.54,54.55,54.32,54.39,288285.0,50.0203,50.0295,49.8186,49.8828,288285.0
2020-08-10 15:00:00,54.39,54.44,54.14,54.18,259504.0,49.8828,49.9286,49.6535,49.6902,259504.0
2020-08-10 15:30:00,54.18,54.38,54.04,54.37,804158.0,49.6902,49.8736,49.5618,49.8644,804158.0
2020-08-11 09:30:00,54.19,54.5,53.7,54.31,879237.0,49.6993,49.9837,49.2499,49.8094,879237.0
2020-08-11 10:00:00,54.3,54.41,53.88,54.09,416369.0,49.8002,49.9011,49.415,49.6076,416369.0
2020-08-11 10:30:00,54.1,54.27,53.91,54.05,321103.0,49.6168,49.7727,49.4425,49.5709,321103.0
2020-08-11 11:00:00,54.08,54.55,54.06,54.48,353476.0,49.5985,50.0295,49.5801,49.9653,353476.0
2020-08-11 11:30:00,54.48,54.5,54.13,54.18,255483.0,49.9653,49.9837,49.6443,49.6902,255483.0
2020-08-11 12:00:00,54.2,54.52,54.15,54.5,234377.0,49.7085,50.002,49.6627,49.9837,234377.0
2020-08-11 12:30:00,54.5,55.65,54.49,55.2,1783203.0,49.9837,51.0384,49.9745,50.6256,1783203.0
2020-08-11 13:00:00,55.19,55.25,54.84,55.01,497603.0,50.6165,50.6715,50.2955,50.4514,497603.0
2020-08-11 13:30:00,55.0,55.13,54.93,55.05,366801.0,50.4422,50.5614,50.378,50.4881,366801.0
2020-08-11 14:00:00,55.05,55.11,54.7,54.71,370809.0,50.4881,50.5431,50.1671,50.1762,370809.0
2020-08-11 14:30:00,54.7,54.85,54.64,54.76,316331.0,50.1671,50.3046,50.112,50.2221,316331.0
2020-08-11 15:00:00,54.77,54.8,54.32,54.54,441191.0,50.2313,50.2588,49.8186,50.0203,441191.0
2020-08-11 15:30:00,54.54,54.56,54.14,54.3,800923.0,50.0203,50.0387,49.6535,49.8002,800923.0
2020-08-12 09:30:00,54.44,54.94,54.39,54.74,510209.0,49.9286,50.3872,49.8828,50.2038,510209.0
2020-08-12 10:00:00,54.74,54.89,54.42,54.83,404125.0,50.2038,50.3413,49.9103,50.2863,404125.0
2020-08-12 10:30:00,54.83,55.11,54.64,54.97,319574.0,50.2863,50.5431,50.112,50.4147,319574.0
2020-08-12 11:00:00,54.97,55.74,54.96,55.66,566138.0,50.4147,51.1209,50.4055,51.0475,566138.0
2020-08-12 11:30:00,55.66,55.94,55.53,55.94,537709.0,51.0475,51.3043,50.9283,51.3043,537709.0
2020-08-12 12:00:00,55.94,56.2,55.83,56.08,524469.0,51.3043,51.5428,51.2034,51.4327,524469.0
2020-08-12 12:30:00,56.08,56.08,55.65,55.69,366782.0,51.4327,51.4327,51.0384,51.075,366782.0
2020-08-12 13:00:00,55.69,55.73,55.51,55.53,244059.0,51.075,51.1117,50.91,50.9283,244059.0
2020-08-12 13:30:00,55.53,55.84,55.5,55.84,241534.0,50.9283,51.2126,50.9008,51.2126,241534.0
2020-08-12 14:00:00,55.84,55.87,55.67,55.73,254634.0,51.2126,51.2401,51.0567,51.1117,254634.0
2020-08-12 14:30:00,55.72,55.75,55.59,55.6,231274.0,51.1026,51.1301,50.9833,50.9925,231274.0
2020-08-12 15:00:00,55.6,55.68,55.58,55.64,248263.0,50.9925,51.0659,50.9742,51.0292,248263.0
2020-08-12 15:30:00,55.64,55.73,55.45,55.49,719324.0,51.0292,51.1117,50.8549,50.8916,719324.0
2020-08-13 09:30:00,55.6,56.37,55.6,56.24,972989.0,50.9925,51.6987,50.9925,51.5795,972989.0
2020-08-13 10:00:00,56.24,56.79,56.09,56.68,804505.0,51.5795,52.0839,51.4419,51.983,804505.0
2020-08-13 10:30:00,56.67,57.06,56.63,56.85,637599.0,51.9738,52.3315,51.9371,52.1389,637599.0
2020-08-13 11:00:00,56.84,56.96,56.6,56.64,350019.0,52.1297,52.2398,51.9096,51.9463,350019.0
2020-08-13 11:30:00,56.65,56.74,56.46,56.62,276860.0,51.9555,52.038,51.7812,51.928,276860.0
2020-08-13 12:00:00,56.62,56.73,56.58,56.71,313152.0,51.928,52.0289,51.8913,52.0105,313152.0
2020-08-13 12:30:00,56.71,56.78,56.46,56.54,294522.0,52.0105,52.0747,51.7812,51.8546,294522.0
2020-08-13 13:00:00,56.55,56.58,56.18,56.22,239382.0,51.8638,51.8913,51.5244,51.5611,239382.0
2020-08-13 13:30:00,56.22,56.37,56.13,56.25,225023.0,51.5611,51.6987,51.4786,51.5886,225023.0
2020-08-13 14:00:00,56.27,56.29,55.85,56.05,297387.0,51.607,51.6253,51.2218,51.4052,297387.0
2020-08-13 14:30:00,56.05,56.15,55.91,55.97,218178.0,51.4052,51.4969,51.2768,51.3318,218178.0
2020-08-13 15:00:00,55.98,56.14,55.92,56.12,251108.0,51.341,51.4877,51.286,51.4694,251108.0
2020-08-13 15:30:00,56.13,56.36,56.06,56.28,1089609.0,51.4786,51.6895,51.4144,51.6161,1089609.0
2020-08-14 09:30:00,56.53,57.6,56.41,56.5,1131617.0,51.8454,52.8268,51.7354,51.8179,1131617.0
2020-08-14 10:00:00,56.52,56.63,55.88,55.93,493298.0,51.8363,51.9371,51.2493,51.2951,493298.0
2020-08-14 10:30:00,55.92,56.46,55.87,56.22,329206.0,51.286,51.7812,51.2401,51.5611,329206.0
2020-08-14 11:00:00,56.21,56.42,56.18,56.3,221222.0,51.5519,51.7445,51.5244,51.6345,221222.0
2020-08-14 11:30:00,56.31,56.43,56.23,56.3,259141.0,51.6437,51.7537,51.5703,51.6345,259141.0
2020-08-14 12:00:00,56.3,56.42,56.15,56.42,234758.0,51.6345,51.7445,51.4969,51.7445,234758.0
2020-08-14 12:30:00,56.43,56.67,56.42,56.53,213598.0,51.7537,51.9738,51.7445,51.8454,213598.0
2020-08-14 13:00:00,56.52,56.62,56.41,56.42,139218.0,51.8363,51.928,51.7354,51.7445,139218.0
2020-08-14 13:30:00,56.42,56.49,56.31,56.49,137956.0,51.7445,51.8087,51.6437,51.8087,137956.0
2020-08-14 14:00:00,56.49,56.49,56.2,56.26,165828.0,51.8087,51.8087,51.5428,51.5978,165828.0
2020-08-14 14:30:00,56.27,56.44,56.26,56.41,190109.0,51.607,51.7629,51.5978,51.7354,190109.0
2020-08-14 15:00:00,56.41,56.42,56.17,56.25,270430.0,51.7354,51.7445,51.5153,51.5886,270430.0
2020-08-14 15:30:00,56.25,56.38,56.08,56.29,765130.0,51.5886,51.7079,51.4327,51.6253,765130.0
2020-08-17 09:30:00,56.69,56.85,56.39,56.77,500136.0,51.9922,52.1389,51.717,52.0655,500136.0
2020-08-17 10:00:00,56.77,56.85,56.29,56.51,266263.0,52.0655,52.1389,51.6253,51.8271,266263.0
2020-08-17 10:30:00,56.53,56.71,56.47,56.71,193875.0,51.8454,52.0105,51.7904,52.0105,193875.0
2020-08-17 11:00:00,56.72,57.24,56.67,57.16,392137.0,52.0197,52.4966,51.9738,52.4232,392137.0
2020-08-17 11:30:00,57.15,57.18,56.88,57.04,234272.0,52.414,52.4416,52.1664,52.3132,234272.0
2020-08-17 12:00:00,57.05,57.28,56.99,57.18,208423.0,52.3223,52.5333,52.2673,52.4416,208423.0
2020-08-17 12:30:00,57.17,57.57,57.14,57.54,350345.0,52.4324,52.7992,52.4049,52.7717,350345.0
2020-08-17 13:00:00,57.54,57.55,57.26,57.28,182237.0,52.7717,52.7809,52.5149,52.5333,182237.0
2020-08-17 13:30:00,57.27,57.32,57.12,57.16,128720.0,52.5241,52.57,52.3865,52.4232,128720.0
2020-08-17 14:00:00,57.15,57.33,57.09,57.25,149098.0,52.414,52.5791,52.359,52.5058,149098.0
2020-08-17 14:30:00,57.25,57.41,57.25,57.27,152850.0,52.5058,52.6525,52.5058,52.5241,152850.0
2020-08-17 15:00:00,57.28,57.36,57.17,57.29,236606.0,52.5333,52.6066,52.4324,52.5424,236606.0
2020-08-17 15:30:00,57.29,57.42,57.21,57.34,1034451.0,52.5424,52.6617,52.4691,52.5883,1034451.0
2020-08-18 09:30:00,57.66,57.88,57.27,57.38,771968.0,52.8818,53.0836,52.5241,52.625,771968.0
2020-08-18 10:00:00,57.39,57.49,56.99,57.03,383957.0,52.6342,52.7259,52.2673,52.304,383957.0
2020-08-18 10:30:00,57.01,57.26,56.97,57.14,214647.0,52.2856,52.5149,52.249,52.4049,214647.0
2020-08-18 11:00:00,57.14,57.17,56.94,56.97,177224.0,52.4049,52.4324,52.2215,52.249,177224.0
2020-08-18 11:30:00,56.97,57.09,56.94,57.05,146738.0,52.249,52.359,52.2215,52.3223,146738.0
2020-08-18 12:00:00,57.05,57.12,56.97,57.11,127581.0,52.3223,52.3865,52.249,52.3774,127581.0
2020-08-18 12:30:00,57.11,57.28,57.1,57.21,168414.0,52.3774,52.5333,52.3682,52.4691,168414.0
2020-08-18 13:00:00,57.21,57.22,57.07,57.17,141171.0,52.4691,52.4782,52.3407,52.4324,141171.0
2020-08-18 13:30:00,57.18,57.24,57.12,57.22,124857.0,52.4416,52.4966,52.3865,52.4782,124857.0
2020-08-18 14:00:00,57.21,57.34,57.15,57.3,149616.0,52.4691,52.5883,52.414,52.5516,149616.0
2020-08-18 14:30:00,57.31,57.32,57.16,57.18,192418.0,52.5608,52.57,52.4232,52.4416,192418.0
2020-08-18 15:00:00,57.19,57.32,57.1,57.11,247109.0,52.4507,52.57,52.3682,52.3774,247109.0
2020-08-18 15:30:00,57.11,57.19,56.95,57.03,690989.0,52.3774,52.4507,52.2306,52.304,690989.0
2020-08-19 09:30:00,57.15,57.8,57.03,57.42,910435.0,52.414,53.0102,52.304,52.6617,910435.0
2020-08-19 10:00:00,57.43,57.55,57.27,57.38,367766.0,52.6708,52.7809,52.5241,52.625,367766.0
2020-08-19 10:30:00,57.38,57.93,57.36,57.72,421546.0,52.625,53.1294,52.6066,52.9368,421546.0
2020-08-19 11:00:00,57.72,58.35,57.71,58.22,689321.0,52.9368,53.5146,52.9276,53.3954,689321.0
2020-08-19 11:30:00,58.22,58.38,58.11,58.22,284988.0,53.3954,53.5421,53.2945,53.3954,284988.0
2020-08-19 12:00:00,58.22,58.27,58.04,58.05,231038.0,53.3954,53.4412,53.2303,53.2395,231038.0
2020-08-19 12:30:00,58.05,58.05,57.74,57.77,235023.0,53.2395,53.2395,52.9552,52.9827,235023.0
2020-08-19 13:00:00,57.77,57.87,57.64,57.86,172534.0,52.9827,53.0744,52.8634,53.0652,172534.0
2020-08-19 13:30:00,57.86,57.95,57.85,57.86,153332.0,53.0652,53.1478,53.056,53.0652,153332.0
2020-08-19 14:00:00,57.86,57.94,57.5,57.66,398700.0,53.0652,53.1386,52.735,52.8818,398700.0
2020-08-19 14:30:00,57.67,57.87,57.67,57.76,275299.0,52.891,53.0744,52.891,52.9735,275299.0
2020-08-19 15:00:00,57.76,57.83,57.7,57.73,222767.0,52.9735,53.0377,52.9185,52.946,222767.0
2020-08-19 15:30:00,57.73,57.77,57.47,57.71,1039109.0,52.946,52.9827,52.7075,52.9276,1039109.0
2020-08-20 09:30:00,57.6,57.67,57.22,57.37,505287.0,52.8268,52.891,52.4782,52.6158,505287.0
2020-08-20 10:00:00,57.37,57.54,57.16,57.54,254291.0,52.6158,52.7717,52.4232,52.7717,254291.0
2020-08-20 10:30:00,57.54,57.88,57.47,57.77,291118.0,52.7717,53.0836,52.7075,52.9827,291118.0
2020-08-20 11:00:00,57.77,57.83,57.57,57.78,144738.0,52.9827,53.0377,52.7992,52.9918,144738.0
2020-08-20 11:30:00,57.78,57.94,57.67,57.92,150202.0,52.9918,53.1386,52.891,53.1202,150202.0
2020-08-20 12:00:00,57.92,58.06,57.8,57.8,240040.0,53.1202,53.2486,53.0102,53.0102,240040.0
2020-08-20 12:30:00,57.81,58.05,57.81,57.83,386009.0,53.0194,53.2395,53.0194,53.0377,386009.0
2020-08-20 13:00:00,57.83,57.89,57.64,57.68,176666.0,53.0377,53.0927,52.8634,52.9001,176666.0
2020-08-20 13:30:00,57.68,57.77,57.62,57.75,141174.0,52.9001,52.9827,52.8451,52.9643,141174.0
2020-08-20 14:00:00,57.75,57.76,57.58,57.71,165376.0,52.9643,52.9735,52.8084,52.9276,165376.0
2020-08-20 14:30:00,57.71,57.74,57.47,57.65,327764.0,52.9276,52.9552,52.7075,52.8726,327764.0
2020-08-20 15:00:00,57.66,57.72,57.56,57.64,223958.0,52.8818,52.9368,52.7901,52.8634,223958.0
2020-08-20 15:30:00,57.63,57.79,57.58,57.66,595353.0,52.8543,53.001,52.8084,52.8818,595353.0
2020-08-21 09:30:00,57.85,58.11,57.51,57.89,821480.0,53.056,53.2945,52.7442,53.0927,821480.0
2020-08-21 10:00:00,57.89,58.26,57.78,58.18,274000.0,53.0927,53.4321,52.9918,53.3587,274000.0
2020-08-21 10:30:00,58.18,58.78,58.18,58.67,576914.0,53.3587,53.909,53.3587,53.8081,576914.0
2020-08-21 11:00:00,58.7,59.06,58.66,58.95,543008.0,53.8356,54.1658,53.7989,54.0649,543008.0
2020-08-21 11:30:00,58.95,58.98,58.51,58.55,277647.0,54.0649,54.0924,53.6613,53.698,277647.0
2020-08-21 12:00:00,58.54,58.74,58.52,58.72,237056.0,53.6889,53.8723,53.6705,53.8539,237056.0
2020-08-21 12:30:00,58.71,58.73,58.55,58.61,163989.0,53.8448,53.8631,53.698,53.7531,163989.0
2020-08-21 13:00:00,58.61,58.62,58.39,58.45,263359.0,53.7531,53.7622,53.5513,53.6063,263359.0
2020-08-21 13:30:00,58.45,58.48,58.31,58.4,275362.0,53.6063,53.6338,53.4779,53.5605,275362.0
2020-08-21 14:00:00,58.4,58.41,58.34,58.37,168483.0,53.5605,53.5696,53.5054,53.5329,168483.0
2020-08-21 14:30:00,58.37,58.41,58.32,58.37,256350.0,53.5329,53.5696,53.4871,53.5329,256350.0
2020-08-21 15:00:00,58.37,58.46,58.3,58.3,242424.0,53.5329,53.6155,53.4687,53.4687,242424.0
2020-08-21 15:30:00,58.3,58.35,58.19,58.21,677456.0,53.4687,53.5146,53.3679,53.3862,677456.0
2020-08-24 09:30:00,58.5,58.96,58.46,58.66,642643.0,53.6522,54.0741,53.6155,53.7989,642643.0
2020-08-24 10:00:00,58.66,58.85,58.46,58.65,320757.0,53.7989,53.9732,53.6155,53.7897,320757.0
2020-08-24 10:30:00,58.65,58.66,58.05,58.12,267851.0,53.7897,53.7989,53.2395,53.3037,267851.0
2020-08-24 11:00:00,58.11,58.5,58.08,58.27,218102.0,53.2945,53.6522,53.267,53.4412,218102.0
2020-08-24 11:30:00,58.27,58.61,58.27,58.53,151618.0,53.4412,53.7531,53.4412,53.6797,151618.0
2020-08-24 12:00:00,58.53,58.78,58.53,58.64,184086.0,53.6797,53.909,53.6797,53.7806,184086.0
2020-08-24 12:30:00,58.64,58.71,58.57,58.69,125183.0,53.7806,53.8448,53.7164,53.8264,125183.0
2020-08-24 13:00:00,58.7,58.82,58.65,58.78,150176.0,53.8356,53.9457,53.7897,53.909,150176.0
2020-08-24 13:30:00,58.77,58.92,58.69,58.89,158145.0,53.8998,54.0374,53.8264,54.0099,158145.0
2020-08-24 14:00:00,58.9,58.93,58.7,58.73,171213.0,54.019,54.0465,53.8356,53.8631,171213.0
2020-08-24 14:30:00,58.72,58.78,58.49,58.51,176003.0,53.8539,53.909,53.643,53.6613,176003.0
2020-08-24 15:00:00,58.51,58.78,58.43,58.73,326711.0,53.6613,53.909,53.588,53.8631,326711.0
2020-08-24 15:30:00,58.73,58.93,58.64,58.77,691772.0,53.8631,54.0465,53.7806,53.8998,691772.0
2020-08-25 09:30:00,58.53,58.89,58.32,58.55,513009.0,53.6797,54.0099,53.4871,53.698,513009.0
2020-08-25 10:00:00,58.57,58.65,58.3,58.35,266890.0,53.7164,53.7897,53.4687,53.5146,266890.0
2020-08-25 10:30:00,58.34,58.53,58.26,58.45,203769.0,53.5054,53.6797,53.4321,53.6063,203769.0
2020-08-25 11:00:00,58.44,58.66,58.41,58.61,160996.0,53.5971,53.7989,53.5696,53.7531,160996.0
2020-08-25 11:30:00,58.61,58.62,58.35,58.44,148629.0,53.7531,53.7622,53.5146,53.5971,148629.0
2020-08-25 12:00:00,58.44,58.48,58.26,58.37,162001.0,53.5971,53.6338,53.4321,53.5329,162001.0
2020-08-25 12:30:00,58.37,58.46,58.21,58.25,353671.0,53.5329,53.6155,53.3862,53.4229,353671.0
2020-08-25 13:00:00,58.23,58.31,58.15,58.25,179502.0,53.4046,53.4779,53.3312,53.4229,179502.0
2020-08-25 13:30:00,58.24,58.25,58.16,58.2,164859.0,53.4137,53.4229,53.3404,53.377,164859.0
2020-08-25 14:00:00,58.2,58.37,58.09,58.3,325112.0,53.377,53.5329,53.2762,53.4687,325112.0
2020-08-25 14:30:00,58.3,58.31,58.14,58.21,192590.0,53.4687,53.4779,53.322,53.3862,192590.0
2020-08-25 15:00:00,58.21,58.3,58.06,58.22,255351.0,53.3862,53.4687,53.2486,53.3954,255351.0
2020-08-25 15:30:00,58.22,58.24,58.01,58.05,725792.0,53.3954,53.4137,53.2028,53.2395,725792.0
2020-08-26 09:30:00,57.96,58.34,57.53,57.58,770863.0,53.1569,53.5054,52.7626,52.8084,770863.0
2020-08-26 10:00:00,57.6,57.73,57.38,57.69,336838.0,52.8268,52.946,52.625,52.9093,336838.0
2020-08-26 10:30:00,57.7,57.72,57.5,57.72,313625.0,52.9185,52.9368,52.735,52.9368,313625.0
2020-08-26 11:00:00,57.72,57.74,57.5,57.59,493650.0,52.9368,52.9552,52.735,52.8176,493650.0
2020-08-26 11:30:00,57.59,57.69,57.51,57.66,281707.0,52.8176,52.9093,52.7442,52.8818,281707.0
2020-08-26 12:00:00,57.67,57.9,57.62,57.88,222088.0,52.891,53.1019,52.8451,53.0836,222088.0
2020-08-26 12:30:00,57.88,57.9,57.75,57.85,148168.0,53.0836,53.1019,52.9643,53.056,148168.0
2020-08-26 13:00:00,57.85,57.98,57.85,57.98,127705.0,53.056,53.1753,53.056,53.1753,127705.0
2020-08-26 13:30:00,57.98,58.33,57.97,58.27,416937.0,53.1753,53.4963,53.1661,53.4412,416937.0
2020-08-26 14:00:00,58.28,58.59,58.28,58.55,360750.0,53.4504,53.7347,53.4504,53.698,360750.0
2020-08-26 14:30:00,58.54,58.65,58.22,58.23,552685.0,53.6889,53.7897,53.3954,53.4046,552685.0
2020-08-26 15:00:00,58.23,58.66,58.22,58.61,333632.0,53.4046,53.7989,53.3954,53.7531,333632.0
2020-08-26 15:30:00,58.6,58.64,58.42,58.56,726051.0,53.7439,53.7806,53.5788,53.7072,726051.0
2020-08-27 09:30:00,58.88,58.92,57.4,57.48,820234.0,54.0007,54.0374,52.6433,52.7167,820234.0
2020-08-27 10:00:00,57.49,57.5,57.13,57.36,416651.0,52.7259,52.735,52.3957,52.6066,416651.0
2020-08-27 10:30:00,57.37,57.4,56.85,57.11,438154.0,52.6158,52.6433,52.1389,52.3774,438154.0
2020-08-27 11:00:00,57.1,57.32,57.06,57.15,292321.0,52.3682,52.57,52.3315,52.414,292321.0
2020-08-27 11:30:00,57.15,57.29,57.07,57.09,287349.0,52.414,52.5424,52.3407,52.359,287349.0
2020-08-27 12:00:00,57.09,57.11,56.78,56.78,285416.0,52.359,52.3774,52.0747,52.0747,285416.0
2020-08-27 12:30:00,56.78,56.82,56.35,56.38,900361.0,52.0747,52.1114,51.6803,51.7079,900361.0
2020-08-27 13:00:00,56.38,56.73,56.31,56.69,328287.0,51.7079,52.0289,51.6437,51.9922,328287.0
2020-08-27 13:30:00,56.69,56.77,56.51,56.76,368856.0,51.9922,52.0655,51.8271,52.0564,368856.0
2020-08-27 14:00:00,56.75,56.77,56.59,56.72,261448.0,52.0472,52.0655,51.9005,52.0197,261448.0
2020-08-27 14:30:00,56.72,56.79,56.39,56.51,399859.0,52.0197,52.0839,51.717,51.8271,399859.0
2020-08-27 15:00:00,56.52,56.6,56.4,56.53,356481.0,51.8363,51.9096,51.7262,51.8454,356481.0
2020-08-27 15:30:00,56.53,56.65,56.2,56.31,1020675.0,51.8454,51.9555,51.5428,51.6437,1020675.0
2020-08-28 09:30:00,56.26,56.35,55.36,55.73,1257676.0,51.5978,51.6803,50.7724,51.1117,1257676.0
2020-08-28 10:00:00,55.73,55.9,55.43,55.54,710064.0,51.1117,51.2676,50.8366,50.9375,710064.0
2020-08-28 10:30:00,55.54,55.55,55.18,55.35,751986.0,50.9375,50.9466,50.6073,50.7632,751986.0
2020-08-28 11:00:00,55.35,55.41,54.83,54.83,669072.0,50.7632,50.8182,50.2863,50.2863,669072.0
2020-08-28 11:30:00,54.82,54.96,54.72,54.9,549890.0,50.2771,50.4055,50.1854,50.3505,549890.0
2020-08-28 12:00:00,54.91,55.11,54.76,54.78,560119.0,50.3597,50.5431,50.2221,50.2404,560119.0
2020-08-28 12:30:00,54.77,55.01,54.75,54.82,350127.0,50.2313,50.4514,50.2129,50.2771,350127.0
2020-08-28 13:00:00,54.82,54.82,54.47,54.64,706649.0,50.2771,50.2771,49.9561,50.112,706649.0
2020-08-28 13:30:00,54.64,54.65,54.43,54.47,449325.0,50.112,50.1212,49.9195,49.9561,449325.0
2020-08-28 14:00:00,54.47,54.5,54.05,54.28,969594.0,49.9561,49.9837,49.5709,49.7819,969594.0
2020-08-28 14:30:00,54.29,54.32,54.07,54.12,489204.0,49.7911,49.8186,49.5893,49.6351,489204.0
2020-08-28 15:00:00,54.12,54.23,54.05,54.19,745119.0,49.6351,49.736,49.5709,49.6993,745119.0
2020-08-28 15:30:00,54.18,54.47,54.15,54.26,1448840.0,49.6902,49.9561,49.6627,49.7635,1448840.0
2020-08-31 09:30:00,53.98,54.3,53.57,53.93,1118688.0,49.6513,49.9457,49.2742,49.6053,1118688.0
2020-08-31 10:00:00,53.92,54.49,53.78,54.26,759484.0,49.5962,50.1204,49.4674,49.9089,759484.0
2020-08-31 10:30:00,54.26,54.52,54.24,54.3,445095.0,49.9089,50.148,49.8905,49.9457,445095.0
2020-08-31 11:00:00,54.3,54.3,53.91,54.01,397399.0,49.9457,49.9457,49.587,49.6789,397399.0
2020-08-31 11:30:00,54.0,54.08,53.83,54.0,326194.0,49.6697,49.7433,49.5134,49.6697,326194.0
2020-08-31 12:00:00,54.0,54.25,53.95,54.21,209764.0,49.6697,49.8997,49.6237,49.8629,209764.0
2020-08-31 12:30:00,54.2,54.2,54.06,54.1,205497.0,49.8537,49.8537,49.7249,49.7617,205497.0
2020-08-31 13:00:00,54.11,54.14,53.9,53.93,240925.0,49.7709,49.7985,49.5778,49.6053,240925.0
2020-08-31 13:30:00,53.94,54.28,53.91,54.26,271455.0,49.6145,49.9273,49.587,49.9089,271455.0
2020-08-31 14:00:00,54.25,54.41,54.11,54.27,302505.0,49.8997,50.0469,49.7709,49.9181,302505.0
2020-08-31 14:30:00,54.28,54.42,54.26,54.41,255867.0,49.9273,50.0561,49.9089,50.0469,255867.0
2020-08-31 15:00:00,54.4,54.49,54.25,54.45,397494.0,50.0377,50.1204,49.8997,50.0837,397494.0
2020-08-31 15:30:00,54.46,54.91,54.42,54.73,2000118.0,50.0928,50.5068,50.0561,50.3412,2000118.0
2020-09-01 09:30:00,54.9,55.23,54.67,54.9,1205534.0,50.4976,50.8011,50.286,50.4976,1205534.0
2020-09-01 10:00:00,54.91,55.04,54.53,54.57,607178.0,50.5068,50.6263,50.1572,50.194,607178.0
2020-09-01 10:30:00,54.58,54.67,54.15,54.56,610472.0,50.2032,50.286,49.8077,50.1848,610472.0
2020-09-01 11:00:00,54.56,54.68,54.23,54.42,591340.0,50.1848,50.2952,49.8813,50.0561,591340.0
2020-09-01 11:30:00,54.43,54.58,54.32,54.53,335590.0,50.0653,50.2032,49.9641,50.1572,335590.0
2020-09-01 12:00:00,54.53,54.59,54.27,54.29,277403.0,50.1572,50.2124,49.9181,49.9365,277403.0
2020-09-01 12:30:00,54.3,54.51,54.27,54.46,259869.0,49.9457,50.1388,49.9181,50.0928,259869.0
2020-09-01 13:00:00,54.46,54.47,54.16,54.17,471801.0,50.0928,50.102,49.8169,49.8261,471801.0
2020-09-01 13:30:00,54.17,54.27,54.12,54.21,297257.0,49.8261,49.9181,49.7801,49.8629,297257.0
2020-09-01 14:00:00,54.22,54.24,53.79,53.83,481469.0,49.8721,49.8905,49.4766,49.5134,481469.0
2020-09-01 14:30:00,53.83,53.9,53.37,53.68,775079.0,49.5134,49.5778,49.0903,49.3754,775079.0
2020-09-01 15:00:00,53.68,53.77,53.5,53.55,598040.0,49.3754,49.4582,49.2098,49.2558,598040.0
2020-09-01 15:30:00,53.55,53.7,53.53,53.65,1455402.0,49.2558,49.3938,49.2374,49.3478,1455402.0
2020-09-02 09:30:00,53.89,54.44,53.51,54.09,977720.0,49.5686,50.0745,49.219,49.7525,977720.0
2020-09-02 10:00:00,54.11,54.67,53.95,54.65,422304.0,49.7709,50.286,49.6237,50.2676,422304.0
2020-09-02 10:30:00,54.64,54.96,54.51,54.86,549439.0,50.2584,50.5528,50.1388,50.4608,549439.0
2020-09-02 11:00:00,54.86,54.88,54.46,54.79,312353.0,50.4608,50.4792,50.0928,50.3964,312353.0
2020-09-02 11:30:00,54.79,54.87,54.44,54.62,265097.0,50.3964,50.47,50.0745,50.24,265097.0
2020-09-02 12:00:00,54.62,54.66,54.47,54.6,301610.0,50.24,50.2768,50.102,50.2216,301610.0
2020-09-02 12:30:00,54.6,54.64,54.47,54.47,165936.0,50.2216,50.2584,50.102,50.102,165936.0
2020-09-02 13:00:00,54.47,54.51,54.37,54.43,214169.0,50.102,50.1388,50.0101,50.0653,214169.0
2020-09-02 13:30:00,54.44,54.85,54.42,54.84,232018.0,50.0745,50.4516,50.0561,50.4424,232018.0
2020-09-02 14:00:00,54.83,54.9,54.73,54.87,215482.0,50.4332,50.4976,50.3412,50.47,215482.0
2020-09-02 14:30:00,54.87,55.0,54.87,54.95,367403.0,50.47,50.5895,50.47,50.5436,367403.0
2020-09-02 15:00:00,54.95,55.14,54.93,55.02,345898.0,50.5436,50.7183,50.5252,50.6079,345898.0
2020-09-02 15:30:00,55.03,55.23,54.99,55.08,1348854.0,50.6171,50.8011,50.5803,50.6631,1348854.0
2020-09-03 09:30:00,54.78,55.42,54.44,55.31,747189.0,50.3872,50.9759,50.0745,50.8747,747189.0
2020-09-03 10:00:00,55.3,55.42,54.57,54.66,499942.0,50.8655,50.9759,50.194,50.2768,499942.0
2020-09-03 10:30:00,54.67,54.75,54.03,54.12,603971.0,50.286,50.3596,49.6973,49.7801,603971.0
2020-09-03 11:00:00,54.11,54.17,53.65,53.99,657961.0,49.7709,49.8261,49.3478,49.6605,657961.0
2020-09-03 11:30:00,53.97,54.16,53.66,53.94,511197.0,49.6421,49.8169,49.357,49.6145,511197.0
2020-09-03 12:00:00,53.95,53.97,53.61,53.63,346406.0,49.6237,49.6421,49.311,49.3294,346406.0
2020-09-03 12:30:00,53.65,53.66,53.19,53.2,361343.0,49.3478,49.357,48.9247,48.9339,361343.0
2020-09-03 13:00:00,53.2,53.26,52.94,53.23,549098.0,48.9339,48.9891,48.6947,48.9615,549098.0
2020-09-03 13:30:00,53.24,53.24,52.81,52.91,467802.0,48.9707,48.9707,48.5752,48.6671,467802.0
2020-09-03 14:00:00,52.9,53.35,52.89,53.09,439212.0,48.6579,49.0719,48.6487,48.8327,439212.0
2020-09-03 14:30:00,53.09,53.39,52.78,52.8,361766.0,48.8327,49.1087,48.5476,48.566,361766.0
2020-09-03 15:00:00,52.8,52.97,52.59,52.75,755612.0,48.566,48.7223,48.3728,48.52,755612.0
2020-09-03 15:30:00,52.74,53.28,52.66,53.16,1650277.0,48.5108,49.0075,48.4372,48.8971,1650277.0
2020-09-04 09:30:00,52.82,53.33,52.3,52.59,1178854.0,48.5844,49.0535,48.1061,48.3728,1178854.0
2020-09-04 10:00:00,52.59,52.82,51.62,51.67,983734.0,48.3728,48.5844,47.4806,47.5266,983734.0
2020-09-04 10:30:00,51.66,51.98,50.95,51.79,891721.0,47.5174,47.8117,46.8643,47.637,891721.0
2020-09-04 11:00:00,51.8,51.85,51.19,51.44,456542.0,47.6462,47.6921,47.0851,47.315,456542.0
2020-09-04 11:30:00,51.42,52.2,51.38,52.14,382310.0,47.2966,48.0141,47.2598,47.9589,382310.0
2020-09-04 12:00:00,52.13,52.25,51.86,52.24,310047.0,47.9497,48.0601,47.7013,48.0509,310047.0
2020-09-04 12:30:00,52.25,52.35,52.01,52.27,376848.0,48.0601,48.1521,47.8393,48.0785,376848.0
2020-09-04 13:00:00,52.26,52.27,51.84,52.05,354086.0,48.0693,48.0785,47.6829,47.8761,354086.0
2020-09-04 13:30:00,52.03,52.3,51.91,52.22,257924.0,47.8577,48.1061,47.7473,48.0325,257924.0
2020-09-04 14:00:00,52.21,52.33,52.05,52.3,512146.0,48.0233,48.1337,47.8761,48.1061,512146.0
2020-09-04 14:30:00,52.29,53.0,52.15,52.92,488252.0,48.0969,48.7499,47.9681,48.6763,488252.0
2020-09-04 15:00:00,52.91,52.96,52.76,52.88,404516.0,48.6671,48.7131,48.5292,48.6395,404516.0
2020-09-04 15:30:00,52.87,52.88,52.42,52.55,1085825.0,48.6304,48.6395,48.2164,48.336,1085825.0
2020-09-08 09:30:00,51.22,51.99,50.97,51.98,1074008.0,47.1127,47.8209,46.8827,47.8117,1074008.0
2020-09-08 10:00:00,52.0,52.57,51.65,52.47,618787.0,47.8301,48.3544,47.5082,48.2624,618787.0
2020-09-08 10:30:00,52.46,52.66,52.0,52.09,442835.0,48.2532,48.4372,47.8301,47.9129,442835.0
2020-09-08 11:00:00,52.1,52.26,51.77,51.84,346048.0,47.9221,48.0693,47.6186,47.6829,346048.0
2020-09-08 11:30:00,51.83,51.88,51.52,51.73,263733.0,47.6737,47.7197,47.3886,47.5818,263733.0
2020-09-08 12:00:00,51.72,51.86,51.64,51.66,336567.0,47.5726,47.7013,47.499,47.5174,336567.0
2020-09-08 12:30:00,51.64,51.98,51.61,51.93,251132.0,47.499,47.8117,47.4714,47.7657,251132.0
2020-09-08 13:00:00,51.93,51.98,51.71,51.84,215923.0,47.7657,47.8117,47.5634,47.6829,215923.0
2020-09-08 13:30:00,51.82,52.14,51.79,52.13,326105.0,47.6646,47.9589,47.637,47.9497,326105.0
2020-09-08 14:00:00,52.13,52.18,51.74,51.76,546782.0,47.9497,47.9957,47.591,47.6094,546782.0
2020-09-08 14:30:00,51.77,51.87,51.53,51.84,668200.0,47.6186,47.7105,47.3978,47.6829,668200.0
2020-09-08 15:00:00,51.84,51.93,51.54,51.92,585178.0,47.6829,47.7657,47.407,47.7565,585178.0
2020-09-08 15:30:00,51.92,51.98,51.43,51.53,1486461.0,47.7565,47.8117,47.3058,47.3978,1486461.0
2020-09-09 09:30:00,52.31,52.41,51.71,52.18,639292.0,48.1153,48.2072,47.5634,47.9957,639292.0
2020-09-09 10:00:00,52.2,53.01,52.19,52.96,697973.0,48.0141,48.7591,48.0049,48.7131,697973.0
2020-09-09 10:30:00,52.95,53.48,52.81,53.05,718796.0,48.7039,49.1914,48.5752,48.7959,718796.0
2020-09-09 11:00:00,53.06,53.21,52.7,52.91,301590.0,48.8051,48.9431,48.474,48.6671,301590.0
2020-09-09 11:30:00,52.93,52.97,52.78,52.84,258597.0,48.6855,48.7223,48.5476,48.6028,258597.0
2020-09-09 12:00:00,52.85,52.97,52.81,52.95,142104.0,48.612,48.7223,48.5752,48.7039,142104.0
2020-09-09 12:30:00,52.95,53.04,52.92,53.02,116182.0,48.7039,48.7867,48.6763,48.7683,116182.0
2020-09-09 13:00:00,53.02,53.19,52.99,53.05,213364.0,48.7683,48.9247,48.7407,48.7959,213364.0
2020-09-09 13:30:00,53.05,53.15,52.86,52.88,224762.0,48.7959,48.8879,48.6212,48.6395,224762.0
2020-09-09 14:00:00,52.89,53.2,52.77,53.16,271697.0,48.6487,48.9339,48.5384,48.8971,271697.0
2020-09-09 14:30:00,53.18,53.44,53.18,53.37,294091.0,48.9155,49.1546,48.9155,49.0903,294091.0
2020-09-09 15:00:00,53.37,53.61,53.34,53.55,309158.0,49.0903,49.311,49.0627,49.2558,309158.0
2020-09-09 15:30:00,53.54,53.71,53.15,53.42,1348347.0,49.2466,49.403,48.8879,49.1362,1348347.0
2020-09-10 09:30:00,53.7,54.6,53.62,54.1,847855.0,49.3938,50.2216,49.3202,49.7617,847855.0
2020-09-10 10:00:00,54.11,54.31,53.83,53.89,354436.0,49.7709,49.9549,49.5134,49.5686,354436.0
2020-09-10 10:30:00,53.9,54.13,53.34,53.37,338539.0,49.5778,49.7893,49.0627,49.0903,338539.0
2020-09-10 11:00:00,53.36,53.74,53.23,53.73,391739.0,49.0811,49.4306,48.9615,49.4214,391739.0
2020-09-10 11:30:00,53.73,53.83,53.51,53.69,199831.0,49.4214,49.5134,49.219,49.3846,199831.0
2020-09-10 12:00:00,53.7,53.77,53.23,53.33,211194.0,49.3938,49.4582,48.9615,49.0535,211194.0
2020-09-10 12:30:00,53.32,53.41,53.05,53.25,181769.0,49.0443,49.127,48.7959,48.9799,181769.0
2020-09-10 13:00:00,53.25,53.41,53.19,53.24,148499.0,48.9799,49.127,48.9247,48.9707,148499.0
2020-09-10 13:30:00,53.26,53.3,52.96,53.01,151905.0,48.9891,49.0259,48.7131,48.7591,151905.0
2020-09-10 14:00:00,53.0,53.08,52.27,52.28,302895.0,48.7499,48.8235,48.0785,48.0877,302895.0
2020-09-10 14:30:00,52.29,52.58,52.27,52.53,323895.0,48.0969,48.3636,48.0785,48.3176,323895.0
2020-09-10 15:00:00,52.55,52.55,52.03,52.35,363601.0,48.336,48.336,47.8577,48.1521,363601.0
2020-09-10 15:30:00,52.34,52.71,52.28,52.3,1062517.0,48.1429,48.4832,48.0877,48.1061,1062517.0
2020-09-11 09:30:00,52.17,53.08,52.17,52.34,760752.0,47.9865,48.8235,47.9865,48.1429,760752.0
2020-09-11 10:00:00,52.32,52.68,52.1,52.63,402372.0,48.1245,48.4556,47.9221,48.4096,402372.0
2020-09-11 10:30:00,52.63,52.85,52.27,52.72,401386.0,48.4096,48.612,48.0785,48.4924,401386.0
2020-09-11 11:00:00,52.73,52.93,52.49,52.6,313669.0,48.5016,48.6855,48.2808,48.382,313669.0
2020-09-11 11:30:00,52.6,52.63,52.43,52.48,250977.0,48.382,48.4096,48.2256,48.2716,250977.0
2020-09-11 12:00:00,52.47,52.76,52.39,52.73,246721.0,48.2624,48.5292,48.1888,48.5016,246721.0
2020-09-11 12:30:00,52.71,52.71,52.35,52.48,297891.0,48.4832,48.4832,48.1521,48.2716,297891.0
2020-09-11 13:00:00,52.48,52.57,52.28,52.34,473313.0,48.2716,48.3544,48.0877,48.1429,473313.0
2020-09-11 13:30:00,52.36,52.66,52.25,52.5,421480.0,48.1612,48.4372,48.0601,48.29,421480.0
2020-09-11 14:00:00,52.5,53.01,52.44,52.89,344029.0,48.29,48.7591,48.2348,48.6487,344029.0
2020-09-11 14:30:00,52.9,52.99,52.68,52.68,272094.0,48.6579,48.7407,48.4556,48.4556,272094.0
2020-09-11 15:00:00,52.68,52.89,52.51,52.84,261332.0,48.4556,48.6487,48.2992,48.6028,261332.0
2020-09-11 15:30:00,52.85,52.95,52.7,52.77,806025.0,48.612,48.7039,48.474,48.5384,806025.0
2020-09-14 09:30:00,53.4,53.58,53.04,53.1,372680.0,49.1179,49.2834,48.7867,48.8419,372680.0
2020-09-14 10:00:00,53.11,53.37,53.11,53.21,359717.0,48.8511,49.0903,48.8511,48.9431,359717.0
2020-09-14 10:30:00,53.21,53.3,53.16,53.27,276307.0,48.9431,49.0259,48.8971,48.9983,276307.0
2020-09-14 11:00:00,53.26,53.28,53.07,53.22,259297.0,48.9891,49.0075,48.8143,48.9523,259297.0
2020-09-14 11:30:00,53.22,53.28,53.11,53.15,256611.0,48.9523,49.0075,48.8511,48.8879,256611.0
2020-09-14 12:00:00,53.15,53.2,52.77,52.83,344162.0,48.8879,48.9339,48.5384,48.5936,344162.0
2020-09-14 12:30:00,52.83,52.94,52.8,52.91,352810.0,48.5936,48.6947,48.566,48.6671,352810.0
2020-09-14 13:00:00,52.91,52.97,52.58,52.65,365933.0,48.6671,48.7223,48.3636,48.428,365933.0
2020-09-14 13:30:00,52.64,52.76,52.49,52.75,375810.0,48.4188,48.5292,48.2808,48.52,375810.0
2020-09-14 14:00:00,52.75,52.85,52.58,52.6,350131.0,48.52,48.612,48.3636,48.382,350131.0
2020-09-14 14:30:00,52.6,52.66,52.36,52.51,301366.0,48.382,48.4372,48.1612,48.2992,301366.0
2020-09-14 15:00:00,52.51,52.59,52.33,52.42,335619.0,48.2992,48.3728,48.1337,48.2164,335619.0
2020-09-14 15:30:00,52.42,52.66,52.21,52.28,1079692.0,48.2164,48.4372,48.0233,48.0877,1079692.0
2020-09-15 09:30:00,52.66,52.99,52.39,52.65,441865.0,48.4372,48.7407,48.1888,48.428,441865.0
2020-09-15 10:00:00,52.65,52.7,52.26,52.39,276999.0,48.428,48.474,48.0693,48.1888,276999.0
2020-09-15 10:30:00,52.39,52.59,52.36,52.59,270002.0,48.1888,48.3728,48.1612,48.3728,270002.0
2020-09-15 11:00:00,52.58,52.6,52.2,52.3,283944.0,48.3636,48.382,48.0141,48.1061,283944.0
2020-09-15 11:30:00,52.29,52.41,52.14,52.28,315435.0,48.0969,48.2072,47.9589,48.0877,315435.0
2020-09-15 12:00:00,52.28,52.44,52.13,52.39,305557.0,48.0877,48.2348,47.9497,48.1888,305557.0
2020-09-15 12:30:00,52.39,52.41,52.2,52.23,185947.0,48.1888,48.2072,48.0141,48.0417,185947.0
2020-09-15 13:00:00,52.23,52.37,52.15,52.19,202052.0,48.0417,48.1704,47.9681,48.0049,202052.0
2020-09-15 13:30:00,52.2,52.22,51.96,51.99,320955.0,48.0141,48.0325,47.7933,47.8209,320955.0
2020-09-15 14:00:00,52.0,52.02,51.86,52.01,303286.0,47.8301,47.8485,47.7013,47.8393,303286.0
2020-09-15 14:30:00,52.01,52.16,51.89,52.06,350882.0,47.8393,47.9773,47.7289,47.8853,350882.0
2020-09-15 15:00:00,52.05,52.06,51.82,51.92,343499.0,47.8761,47.8853,47.6646,47.7565,343499.0
2020-09-15 15:30:00,51.93,51.96,51.64,51.77,1206778.0,47.7657,47.7933,47.499,47.6186,1206778.0
2020-09-16 09:30:00,51.78,52.25,51.72,51.92,440889.0,47.6278,48.0601,47.5726,47.7565,440889.0
2020-09-16 10:00:00,51.92,51.92,51.62,51.73,191041.0,47.7565,47.7565,47.4806,47.5818,191041.0
2020-09-16 10:30:00,51.72,51.79,51.32,51.45,397966.0,47.5726,47.637,47.2046,47.3242,397966.0
2020-09-16 11:00:00,51.44,51.66,51.42,51.51,332036.0,47.315,47.5174,47.2966,47.3794,332036.0
2020-09-16 11:30:00,51.52,51.56,51.34,51.37,357459.0,47.3886,47.4254,47.223,47.2506,357459.0
2020-09-16 12:00:00,51.37,51.58,51.36,51.52,438789.0,47.2506,47.4438,47.2414,47.3886,438789.0
2020-09-16 12:30:00,51.51,51.52,51.42,51.44,253658.0,47.3794,47.3886,47.2966,47.315,253658.0
2020-09-16 13:00:00,51.43,51.46,51.18,51.2,409256.0,47.3058,47.3334,47.0759,47.0943,409256.0
2020-09-16 13:30:00,51.2,51.2,50.98,51.06,520574.0,47.0943,47.0943,46.8919,46.9655,520574.0
2020-09-16 14:00:00,51.06,51.26,50.92,51.24,1124076.0,46.9655,47.1495,46.8367,47.1311,1124076.0
2020-09-16 14:30:00,51.24,51.28,50.71,50.8,504779.0,47.1311,47.1679,46.6436,46.7263,504779.0
2020-09-16 15:00:00,50.8,51.01,50.51,50.53,546973.0,46.7263,46.9195,46.4596,46.478,546973.0
2020-09-16 15:30:00,50.53,50.76,50.29,50.42,1754737.0,46.478,46.6896,46.2572,46.3768,1754737.0
2020-09-17 09:30:00,49.36,49.44,48.35,48.75,1932621.0,45.4018,45.4754,44.4728,44.8407,1932621.0
2020-09-17 10:00:00,48.75,48.87,47.65,47.84,2075563.0,44.8407,44.9511,43.8289,44.0037,2075563.0
2020-09-17 10:30:00,47.84,48.28,47.44,48.16,2008140.0,44.0037,44.4084,43.6358,44.298,2008140.0
2020-09-17 11:00:00,48.17,48.53,47.83,47.95,1150600.0,44.3072,44.6384,43.9945,44.1049,1150600.0
2020-09-17 11:30:00,47.96,48.03,47.69,47.86,803689.0,44.1141,44.1785,43.8657,44.0221,803689.0
2020-09-17 12:00:00,47.85,48.28,47.81,48.23,619086.0,44.0129,44.4084,43.9761,44.3624,619086.0
2020-09-17 12:30:00,48.23,48.64,48.17,48.54,530203.0,44.3624,44.7396,44.3072,44.6476,530203.0
2020-09-17 13:00:00,48.54,48.7,48.46,48.69,556991.0,44.6476,44.7947,44.574,44.7855,556991.0
2020-09-17 13:30:00,48.68,48.79,48.52,48.53,404259.0,44.7763,44.8775,44.6292,44.6384,404259.0
2020-09-17 14:00:00,48.53,48.72,48.37,48.38,477657.0,44.6384,44.8131,44.4912,44.5004,477657.0
2020-09-17 14:30:00,48.38,48.54,48.32,48.42,436775.0,44.5004,44.6476,44.4452,44.5372,436775.0
2020-09-17 15:00:00,48.43,48.53,48.24,48.28,406657.0,44.5464,44.6384,44.3716,44.4084,406657.0
2020-09-17 15:30:00,48.28,48.74,48.25,48.64,1485276.0,44.4084,44.8315,44.3808,44.7396,1485276.0
2020-09-18 09:30:00,48.91,49.24,48.46,48.66,1379290.0,44.9879,45.2914,44.574,44.758,1379290.0
2020-09-18 10:00:00,48.67,48.89,48.61,48.73,278896.0,44.7671,44.9695,44.712,44.8223,278896.0
2020-09-18 10:30:00,48.72,48.83,48.29,48.32,362700.0,44.8131,44.9143,44.4176,44.4452,362700.0
2020-09-18 11:00:00,48.33,48.55,48.21,48.44,281537.0,44.4544,44.6568,44.344,44.5556,281537.0
2020-09-18 11:30:00,48.44,48.64,48.3,48.6,231524.0,44.5556,44.7396,44.4268,44.7028,231524.0
2020-09-18 12:00:00,48.59,48.74,48.53,48.66,277208.0,44.6936,44.8315,44.6384,44.758,277208.0
2020-09-18 12:30:00,48.65,48.67,48.35,48.4,387998.0,44.7488,44.7671,44.4728,44.5188,387998.0
2020-09-18 13:00:00,48.4,48.46,48.18,48.19,303831.0,44.5188,44.574,44.3164,44.3256,303831.0
2020-09-18 13:30:00,48.19,48.69,48.08,48.67,430601.0,44.3256,44.7855,44.2245,44.7671,430601.0
2020-09-18 14:00:00,48.66,48.86,48.55,48.61,307090.0,44.758,44.9419,44.6568,44.712,307090.0
2020-09-18 14:30:00,48.6,48.68,48.5,48.64,175894.0,44.7028,44.7763,44.6108,44.7396,175894.0
2020-09-18 15:00:00,48.64,48.65,48.47,48.56,438273.0,44.7396,44.7488,44.5832,44.666,438273.0
2020-09-18 15:30:00,48.55,48.76,48.54,48.6,1004817.0,44.6568,44.8499,44.6476,44.7028,1004817.0
2020-09-21 09:30:00,47.88,48.5,47.73,48.34,658268.0,44.0405,44.6108,43.9025,44.4636,658268.0
2020-09-21 10:00:00,48.32,48.43,48.12,48.26,403519.0,44.4452,44.5464,44.2613,44.39,403519.0
2020-09-21 10:30:00,48.25,48.34,48.1,48.28,364868.0,44.3808,44.4636,44.2429,44.4084,364868.0
2020-09-21 11:00:00,48.27,48.53,48.24,48.37,326857.0,44.3992,44.6384,44.3716,44.4912,326857.0
2020-09-21 11:30:00,48.37,48.71,48.28,48.71,302754.0,44.4912,44.8039,44.4084,44.8039,302754.0
2020-09-21 12:00:00,48.68,48.9,48.65,48.9,460969.0,44.7763,44.9787,44.7488,44.9787,460969.0
2020-09-21 12:30:00,48.91,49.16,48.85,49.11,326363.0,44.9879,45.2179,44.9327,45.1719,326363.0
2020-09-21 13:00:00,49.12,49.26,48.83,49.25,398012.0,45.1811,45.3098,44.9143,45.3006,398012.0
2020-09-21 13:30:00,49.26,49.45,49.22,49.35,392838.0,45.3098,45.4846,45.273,45.3926,392838.0
2020-09-21 14:00:00,49.35,49.44,49.13,49.26,389994.0,45.3926,45.4754,45.1903,45.3098,389994.0
2020-09-21 14:30:00,49.27,49.42,49.19,49.35,343837.0,45.319,45.457,45.2455,45.3926,343837.0
2020-09-21 15:00:00,49.34,49.8,49.32,49.72,488595.0,45.3834,45.8065,45.365,45.733,488595.0
2020-09-21 15:30:00,49.72,50.24,49.7,50.14,1866070.0,45.733,46.2113,45.7146,46.1193,1866070.0
2020-09-22 09:30:00,50.61,50.98,49.87,50.32,785047.0,46.5516,46.8919,45.8709,46.2848,785047.0
2020-09-22 10:00:00,50.32,50.74,50.28,50.73,484756.0,46.2848,46.6712,46.248,46.662,484756.0
2020-09-22 10:30:00,50.71,50.78,50.27,50.28,451080.0,46.6436,46.7079,46.2388,46.248,451080.0
2020-09-22 11:00:00,50.29,50.3,49.98,50.02,234405.0,46.2572,46.2664,45.9721,46.0089,234405.0
2020-09-22 11:30:00,50.03,50.07,49.83,49.86,195264.0,46.0181,46.0549,45.8341,45.8617,195264.0
2020-09-22 12:00:00,49.85,50.1,49.85,50.09,168178.0,45.8525,46.0825,45.8525,46.0733,168178.0
2020-09-22 12:30:00,50.1,50.18,49.98,50.04,186309.0,46.0825,46.1561,45.9721,46.0273,186309.0
2020-09-22 13:00:00,50.05,50.58,50.04,50.57,282955.0,46.0365,46.524,46.0273,46.5148,282955.0
2020-09-22 13:30:00,50.56,50.76,50.51,50.74,322543.0,46.5056,46.6896,46.4596,46.6712,322543.0
2020-09-22 14:00:00,50.74,50.92,50.72,50.8,337588.0,46.6712,46.8367,46.6528,46.7263,337588.0
2020-09-22 14:30:00,50.81,50.84,50.67,50.7,264638.0,46.7355,46.7631,46.6068,46.6344,264638.0
2020-09-22 15:00:00,50.7,50.79,50.63,50.77,255119.0,46.6344,46.7171,46.57,46.6988,255119.0
2020-09-22 15:30:00,50.78,51.04,50.69,50.91,900000.0,46.7079,46.9471,46.6252,46.8275,900000.0
2020-09-23 09:30:00,51.15,51.3,50.88,51.17,488866.0,47.0483,47.1862,46.7999,47.0667,488866.0
2020-09-23 10:00:00,51.13,51.27,50.89,51.17,404558.0,47.0299,47.1587,46.8091,47.0667,404558.0
2020-09-23 10:30:00,51.18,51.3,51.01,51.17,208363.0,47.0759,47.1862,46.9195,47.0667,208363.0
2020-09-23 11:00:00,51.17,51.4,51.17,51.23,238508.0,47.0667,47.2782,47.0667,47.1219,238508.0
2020-09-23 11:30:00,51.22,51.29,51.09,51.19,401429.0,47.1127,47.1771,46.9931,47.0851,401429.0
2020-09-23 12:00:00,51.18,51.31,51.06,51.27,280690.0,47.0759,47.1954,46.9655,47.1587,280690.0
2020-09-23 12:30:00,51.26,51.43,51.22,51.39,168049.0,47.1495,47.3058,47.1127,47.269,168049.0
2020-09-23 13:00:00,51.4,51.46,51.33,51.34,154210.0,47.2782,47.3334,47.2138,47.223,154210.0
2020-09-23 13:30:00,51.34,51.39,51.3,51.37,296103.0,47.223,47.269,47.1862,47.2506,296103.0
2020-09-23 14:00:00,51.36,51.36,50.82,50.86,376056.0,47.2414,47.2414,46.7447,46.7815,376056.0
2020-09-23 14:30:00,50.87,50.99,50.55,50.57,282010.0,46.7907,46.9011,46.4964,46.5148,282010.0
2020-09-23 15:00:00,50.58,50.75,50.42,50.71,343040.0,46.524,46.6804,46.3768,46.6436,343040.0
2020-09-23 15:30:00,50.71,50.8,50.6,50.73,1158791.0,46.6436,46.7263,46.5424,46.662,1158791.0
2020-09-24 09:30:00,50.23,50.81,50.04,50.63,539669.0,46.2021,46.7355,46.0273,46.57,539669.0
2020-09-24 10:00:00,50.63,51.03,50.59,50.71,433845.0,46.57,46.9379,46.5332,46.6436,433845.0
2020-09-24 10:30:00,50.72,51.12,50.35,51.1,507107.0,46.6528,47.0207,46.3124,47.0023,507107.0
2020-09-24 11:00:00,51.11,51.48,50.96,51.4,381371.0,47.0115,47.3518,46.8735,47.2782,381371.0
2020-09-24 11:30:00,51.4,51.71,51.34,51.7,360994.0,47.2782,47.5634,47.223,47.5542,360994.0
2020-09-24 12:00:00,51.71,51.9,51.65,51.8,367794.0,47.5634,47.7381,47.5082,47.6462,367794.0
2020-09-24 12:30:00,51.79,52.02,51.58,51.9,391616.0,47.637,47.8485,47.4438,47.7381,391616.0
2020-09-24 13:00:00,51.9,52.07,51.89,51.95,278697.0,47.7381,47.8945,47.7289,47.7841,278697.0
2020-09-24 13:30:00,51.96,52.17,51.93,51.96,303273.0,47.7933,47.9865,47.7657,47.7933,303273.0
2020-09-24 14:00:00,51.97,52.11,51.82,51.94,348074.0,47.8025,47.9313,47.6646,47.7749,348074.0
2020-09-24 14:30:00,51.93,52.13,51.76,51.77,395489.0,47.7657,47.9497,47.6094,47.6186,395489.0
2020-09-24 15:00:00,51.78,51.84,51.49,51.55,440931.0,47.6278,47.6829,47.361,47.4162,440931.0
2020-09-24 15:30:00,51.55,51.89,51.4,51.78,1447356.0,47.4162,47.7289,47.2782,47.6278,1447356.0
2020-09-25 09:30:00,51.97,52.11,51.34,51.53,688100.0,47.8025,47.9313,47.223,47.3978,688100.0
2020-09-25 10:00:00,51.52,51.66,51.18,51.66,438987.0,47.3886,47.5174,47.0759,47.5174,438987.0
2020-09-25 10:30:00,51.66,51.8,51.41,51.68,358053.0,47.5174,47.6462,47.2874,47.5358,358053.0
2020-09-25 11:00:00,51.69,51.98,51.61,51.93,278544.0,47.545,47.8117,47.4714,47.7657,278544.0
2020-09-25 11:30:00,51.93,51.96,51.75,51.77,285345.0,47.7657,47.7933,47.6002,47.6186,285345.0
2020-09-25 12:00:00,51.78,52.17,51.77,52.08,304878.0,47.6278,47.9865,47.6186,47.9037,304878.0
2020-09-25 12:30:00,52.08,52.18,52.0,52.17,243632.0,47.9037,47.9957,47.8301,47.9865,243632.0
2020-09-25 13:00:00,52.17,52.32,52.13,52.23,343313.0,47.9865,48.1245,47.9497,48.0417,343313.0
2020-09-25 13:30:00,52.22,52.32,52.11,52.23,176734.0,48.0325,48.1245,47.9313,48.0417,176734.0
2020-09-25 14:00:00,52.23,52.48,52.21,52.37,251277.0,48.0417,48.2716,48.0233,48.1704,251277.0
2020-09-25 14:30:00,52.36,52.36,52.21,52.32,260989.0,48.1612,48.1612,48.0233,48.1245,260989.0
2020-09-25 15:00:00,52.32,52.66,52.3,52.62,437541.0,48.1245,48.4372,48.1061,48.4004,437541.0
2020-09-25 15:30:00,52.61,52.73,52.47,52.48,1057504.0,48.3912,48.5016,48.2624,48.2716,1057504.0
2020-09-28 09:30:00,53.25,53.59,53.1,53.34,560393.0,48.9799,49.2926,48.8419,49.0627,560393.0
2020-09-28 10:00:00,53.37,53.81,53.28,53.69,380880.0,49.0903,49.495,49.0075,49.3846,380880.0
2020-09-28 10:30:00,53.68,53.87,53.37,53.5,400068.0,49.3754,49.5502,49.0903,49.2098,400068.0
2020-09-28 11:00:00,53.5,53.74,53.43,53.71,194561.0,49.2098,49.4306,49.1454,49.403,194561.0
2020-09-28 11:30:00,53.7,53.9,53.62,53.71,223180.0,49.3938,49.5778,49.3202,49.403,223180.0
2020-09-28 12:00:00,53.71,53.72,53.44,53.48,213929.0,49.403,49.4122,49.1546,49.1914,213929.0
2020-09-28 12:30:00,53.49,53.76,53.46,53.75,195817.0,49.2006,49.449,49.173,49.4398,195817.0
2020-09-28 13:00:00,53.76,54.0,53.7,53.97,219512.0,49.449,49.6697,49.3938,49.6421,219512.0
2020-09-28 13:30:00,53.97,54.15,53.94,54.09,285142.0,49.6421,49.8077,49.6145,49.7525,285142.0
2020-09-28 14:00:00,54.09,54.24,54.03,54.16,246622.0,49.7525,49.8905,49.6973,49.8169,246622.0
2020-09-28 14:30:00,54.16,54.33,54.1,54.25,247386.0,49.8169,49.9733,49.7617,49.8997,247386.0
2020-09-28 15:00:00,54.24,54.36,54.16,54.28,284057.0,49.8905,50.0009,49.8169,49.9273,284057.0
2020-09-28 15:30:00,54.28,54.28,53.93,54.05,1394411.0,49.9273,49.9273,49.6053,49.7157,1394411.0
2020-09-29 09:30:00,53.99,54.3,53.64,53.79,1005976.0,49.6605,49.9457,49.3386,49.4766,1005976.0
2020-09-29 10:00:00,53.81,53.94,53.44,53.51,488066.0,49.495,49.6145,49.1546,49.219,488066.0
2020-09-29 10:30:00,53.52,53.52,53.07,53.16,400017.0,49.2282,49.2282,48.8143,48.8971,400017.0
2020-09-29 11:00:00,53.15,53.26,53.04,53.18,238922.0,48.8879,48.9891,48.7867,48.9155,238922.0
2020-09-29 11:30:00,53.18,53.21,52.85,53.07,347092.0,48.9155,48.9431,48.612,48.8143,347092.0
2020-09-29 12:00:00,53.08,53.13,52.77,52.78,225862.0,48.8235,48.8695,48.5384,48.5476,225862.0
2020-09-29 12:30:00,52.79,53.03,52.78,52.85,313564.0,48.5568,48.7775,48.5476,48.612,313564.0
2020-09-29 13:00:00,52.85,52.87,52.59,52.64,240741.0,48.612,48.6304,48.3728,48.4188,240741.0
2020-09-29 13:30:00,52.64,52.99,52.63,52.98,351321.0,48.4188,48.7407,48.4096,48.7315,351321.0
2020-09-29 14:00:00,52.98,52.99,52.64,52.78,246793.0,48.7315,48.7407,48.4188,48.5476,246793.0
2020-09-29 14:30:00,52.79,53.03,52.78,52.98,330947.0,48.5568,48.7775,48.5476,48.7315,330947.0
2020-09-29 15:00:00,52.98,53.04,52.8,52.9,389519.0,48.7315,48.7867,48.566,48.6579,389519.0
2020-09-29 15:30:00,52.9,52.97,52.63,52.65,862009.0,48.6579,48.7223,48.4096,48.428,862009.0
2020-09-30 09:30:00,52.98,53.59,52.7,53.58,542796.0,48.7315,49.2926,48.474,49.2834,542796.0
2020-09-30 10:00:00,53.58,53.62,53.22,53.29,528517.0,49.2834,49.3202,48.9523,49.0167,528517.0
2020-09-30 10:30:00,53.29,53.5,53.1,53.12,393858.0,49.0167,49.2098,48.8419,48.8603,393858.0
2020-09-30 11:00:00,53.12,53.42,53.01,53.33,394874.0,48.8603,49.1362,48.7591,49.0535,394874.0
2020-09-30 11:30:00,53.33,53.46,53.16,53.19,234987.0,49.0535,49.173,48.8971,48.9247,234987.0
2020-09-30 12:00:00,53.19,53.22,52.85,52.88,292937.0,48.9247,48.9523,48.612,48.6395,292937.0
2020-09-30 12:30:00,52.89,52.99,52.67,52.74,270544.0,48.6487,48.7407,48.4464,48.5108,270544.0
2020-09-30 13:00:00,52.75,52.75,52.47,52.48,349522.0,48.52,48.52,48.2624,48.2716,349522.0
2020-09-30 13:30:00,52.49,52.68,52.42,52.68,352799.0,48.2808,48.4556,48.2164,48.4556,352799.0
2020-09-30 14:00:00,52.68,52.74,52.1,52.37,523553.0,48.4556,48.5108,47.9221,48.1704,523553.0
2020-09-30 14:30:00,52.36,52.36,51.97,52.21,444688.0,48.1612,48.1612,47.8025,48.0233,444688.0
2020-09-30 15:00:00,52.2,52.39,51.51,51.78,957233.0,48.0141,48.1888,47.3794,47.6278,957233.0
2020-09-30 15:30:00,51.78,52.22,51.68,52.1,1292751.0,47.6278,48.0325,47.5358,47.9221,1292751.0
2020-10-01 09:30:00,52.48,52.76,52.32,52.34,712529.0,48.2716,48.5292,48.1245,48.1429,712529.0
2020-10-01 10:00:00,52.3,52.55,52.24,52.35,317880.0,48.1061,48.336,48.0509,48.1521,317880.0
2020-10-01 10:30:00,52.34,52.78,52.3,52.78,334756.0,48.1429,48.5476,48.1061,48.5476,334756.0
2020-10-01 11:00:00,52.78,52.86,52.59,52.82,278930.0,48.5476,48.6212,48.3728,48.5844,278930.0
2020-10-01 11:30:00,52.83,52.86,52.53,52.54,221186.0,48.5936,48.6212,48.3176,48.3268,221186.0
2020-10-01 12:00:00,52.53,52.61,52.44,52.58,215980.0,48.3176,48.3912,48.2348,48.3636,215980.0
2020-10-01 12:30:00,52.58,52.64,52.35,52.6,283354.0,48.3636,48.4188,48.1521,48.382,283354.0
2020-10-01 13:00:00,52.6,52.65,52.32,52.39,218342.0,48.382,48.428,48.1245,48.1888,218342.0
2020-10-01 13:30:00,52.4,52.41,52.11,52.19,301757.0,48.198,48.2072,47.9313,48.0049,301757.0
2020-10-01 14:00:00,52.19,52.32,52.0,52.25,387252.0,48.0049,48.1245,47.8301,48.0601,387252.0
2020-10-01 14:30:00,52.26,52.34,52.18,52.25,272679.0,48.0693,48.1429,47.9957,48.0601,272679.0
2020-10-01 15:00:00,52.26,52.53,52.2,52.21,380528.0,48.0693,48.3176,48.0141,48.0233,380528.0
2020-10-01 15:30:00,52.2,52.48,52.15,52.4,1010276.0,48.0141,48.2716,47.9681,48.198,1010276.0
2020-10-02 09:30:00,51.55,52.43,51.5,51.69,465745.0,47.4162,48.2256,47.3702,47.545,465745.0
2020-10-02 10:00:00,51.7,52.23,51.61,52.22,339938.0,47.5542,48.0417,47.4714,48.0325,339938.0
2020-10-02 10:30:00,52.23,52.24,51.84,52.08,260879.0,48.0417,48.0509,47.6829,47.9037,260879.0
2020-10-02 11:00:00,52.06,52.08,51.84,51.84,206970.0,47.8853,47.9037,47.6829,47.6829,206970.0
2020-10-02 11:30:00,51.85,51.85,51.45,51.47,276492.0,47.6921,47.6921,47.3242,47.3426,276492.0
2020-10-02 12:00:00,51.46,51.92,51.19,51.73,299519.0,47.3334,47.7565,47.0851,47.5818,299519.0
2020-10-02 12:30:00,51.74,51.93,51.62,51.78,173030.0,47.591,47.7657,47.4806,47.6278,173030.0
2020-10-02 13:00:00,51.79,51.84,51.56,51.75,164938.0,47.637,47.6829,47.4254,47.6002,164938.0
2020-10-02 13:30:00,51.77,51.8,51.41,51.53,214709.0,47.6186,47.6462,47.2874,47.3978,214709.0
2020-10-02 14:00:00,51.52,51.69,51.5,51.53,210932.0,47.3886,47.545,47.3702,47.3978,210932.0
2020-10-02 14:30:00,51.54,51.77,51.39,51.66,387485.0,47.407,47.6186,47.269,47.5174,387485.0
2020-10-02 15:00:00,51.66,51.72,51.5,51.62,258555.0,47.5174,47.5726,47.3702,47.4806,258555.0
2020-10-02 15:30:00,51.63,51.89,51.61,51.66,661463.0,47.4898,47.7289,47.4714,47.5174,661463.0
2020-10-05 09:30:00,51.94,52.08,51.25,51.27,411195.0,47.7749,47.9037,47.1403,47.1587,411195.0
2020-10-05 10:00:00,51.27,51.58,51.15,51.46,269150.0,47.1587,47.4438,47.0483,47.3334,269150.0
2020-10-05 10:30:00,51.47,51.83,51.39,51.81,267310.0,47.3426,47.6737,47.269,47.6554,267310.0
2020-10-05 11:00:00,51.83,51.86,51.71,51.77,261343.0,47.6737,47.7013,47.5634,47.6186,261343.0
2020-10-05 11:30:00,51.78,51.87,51.73,51.86,176743.0,47.6278,47.7105,47.5818,47.7013,176743.0
2020-10-05 12:00:00,51.86,52.06,51.79,52.05,221922.0,47.7013,47.8853,47.637,47.8761,221922.0
2020-10-05 12:30:00,52.05,52.1,52.0,52.1,195140.0,47.8761,47.9221,47.8301,47.9221,195140.0
2020-10-05 13:00:00,52.1,52.11,51.73,51.74,197486.0,47.9221,47.9313,47.5818,47.591,197486.0
2020-10-05 13:30:00,51.73,51.74,51.5,51.54,133114.0,47.5818,47.591,47.3702,47.407,133114.0
2020-10-05 14:00:00,51.53,51.58,51.45,51.48,144166.0,47.3978,47.4438,47.3242,47.3518,144166.0
2020-10-05 14:30:00,51.48,51.76,51.47,51.76,225778.0,47.3518,47.6094,47.3426,47.6094,225778.0
2020-10-05 15:00:00,51.77,51.85,51.69,51.73,233966.0,47.6186,47.6921,47.545,47.5818,233966.0
2020-10-05 15:30:00,51.73,51.81,51.64,51.77,680887.0,47.5818,47.6554,47.499,47.6186,680887.0
2020-10-06 09:30:00,51.91,51.91,51.23,51.35,815725.0,47.7473,47.7473,47.1219,47.2322,815725.0
2020-10-06 10:00:00,51.34,51.41,51.21,51.26,223185.0,47.223,47.2874,47.1035,47.1495,223185.0
2020-10-06 10:30:00,51.26,51.3,51.0,51.11,610025.0,47.1495,47.1862,46.9103,47.0115,610025.0
2020-10-06 11:00:00,51.11,51.24,50.91,51.15,456269.0,47.0115,47.1311,46.8275,47.0483,456269.0
2020-10-06 11:30:00,51.14,51.34,51.09,51.26,266848.0,47.0391,47.223,46.9931,47.1495,266848.0
2020-10-06 12:00:00,51.26,51.28,51.17,51.21,202282.0,47.1495,47.1679,47.0667,47.1035,202282.0
2020-10-06 12:30:00,51.22,51.23,51.05,51.09,146191.0,47.1127,47.1219,46.9563,46.9931,146191.0
2020-10-06 13:00:00,51.1,51.14,51.01,51.02,325288.0,47.0023,47.0391,46.9195,46.9287,325288.0
2020-10-06 13:30:00,51.02,51.18,50.98,50.99,272505.0,46.9287,47.0759,46.8919,46.9011,272505.0
2020-10-06 14:00:00,51.0,51.11,50.99,51.08,211294.0,46.9103,47.0115,46.9011,46.9839,211294.0
2020-10-06 14:30:00,51.08,51.21,50.37,50.53,486826.0,46.9839,47.1035,46.3308,46.478,486826.0
2020-10-06 15:00:00,50.51,50.57,49.76,50.08,1062318.0,46.4596,46.5148,45.7697,46.0641,1062318.0
2020-10-06 15:30:00,50.07,50.48,49.48,49.64,2067986.0,46.0549,46.432,45.5122,45.6594,2067986.0
2020-10-07 09:30:00,50.55,50.7,49.98,50.68,635462.0,46.4964,46.6344,45.9721,46.616,635462.0
2020-10-07 10:00:00,50.69,50.92,50.53,50.71,269027.0,46.6252,46.8367,46.478,46.6436,269027.0
2020-10-07 10:30:00,50.71,50.86,50.66,50.74,200590.0,46.6436,46.7815,46.5976,46.6712,200590.0
2020-10-07 11:00:00,50.76,50.88,50.65,50.71,122216.0,46.6896,46.7999,46.5884,46.6436,122216.0
2020-10-07 11:30:00,50.72,50.94,50.66,50.9,151138.0,46.6528,46.8551,46.5976,46.8183,151138.0
2020-10-07 12:00:00,50.91,51.03,50.72,50.85,231411.0,46.8275,46.9379,46.6528,46.7723,231411.0
2020-10-07 12:30:00,50.85,50.98,50.73,50.91,298566.0,46.7723,46.8919,46.662,46.8275,298566.0
2020-10-07 13:00:00,50.92,50.95,50.81,50.82,109795.0,46.8367,46.8643,46.7355,46.7447,109795.0
2020-10-07 13:30:00,50.83,51.11,50.81,51.0,271020.0,46.7539,47.0115,46.7355,46.9103,271020.0
2020-10-07 14:00:00,50.99,51.02,50.8,50.89,168833.0,46.9011,46.9287,46.7263,46.8091,168833.0
2020-10-07 14:30:00,50.89,50.96,50.78,50.93,242984.0,46.8091,46.8735,46.7079,46.8459,242984.0
2020-10-07 15:00:00,50.94,51.04,50.86,50.94,369478.0,46.8551,46.9471,46.7815,46.8551,369478.0
2020-10-07 15:30:00,50.94,51.03,50.81,50.94,878461.0,46.8551,46.9379,46.7355,46.8551,878461.0
2020-10-08 09:30:00,51.32,51.63,51.15,51.45,525505.0,47.2046,47.4898,47.0483,47.3242,525505.0
2020-10-08 10:00:00,51.45,51.5,51.23,51.23,276785.0,47.3242,47.3702,47.1219,47.1219,276785.0
2020-10-08 10:30:00,51.23,51.26,51.02,51.04,395902.0,47.1219,47.1495,46.9287,46.9471,395902.0
2020-10-08 11:00:00,51.04,51.54,50.98,51.53,297686.0,46.9471,47.407,46.8919,47.3978,297686.0
2020-10-08 11:30:00,51.52,51.73,51.41,51.67,322683.0,47.3886,47.5818,47.2874,47.5266,322683.0
2020-10-08 12:00:00,51.68,51.86,51.64,51.81,208748.0,47.5358,47.7013,47.499,47.6554,208748.0
2020-10-08 12:30:00,51.81,51.97,51.76,51.78,463508.0,47.6554,47.8025,47.6094,47.6278,463508.0
2020-10-08 13:00:00,51.78,51.84,51.68,51.83,216592.0,47.6278,47.6829,47.5358,47.6737,216592.0
2020-10-08 13:30:00,51.82,51.94,51.77,51.86,265073.0,47.6646,47.7749,47.6186,47.7013,265073.0
2020-10-08 14:00:00,51.86,52.04,51.82,52.0,401645.0,47.7013,47.8669,47.6646,47.8301,401645.0
2020-10-08 14:30:00,52.01,52.13,51.97,52.11,297269.0,47.8393,47.9497,47.8025,47.9313,297269.0
2020-10-08 15:00:00,52.11,52.18,52.01,52.15,385891.0,47.9313,47.9957,47.8393,47.9681,385891.0
2020-10-08 15:30:00,52.15,52.15,51.98,52.06,1191928.0,47.9681,47.9681,47.8117,47.8853,1191928.0
2020-10-09 09:30:00,52.42,53.43,52.32,53.41,901791.0,48.2164,49.1454,48.1245,49.127,901791.0
2020-10-09 10:00:00,53.4,53.95,53.29,53.94,866829.0,49.1179,49.6237,49.0167,49.6145,866829.0
2020-10-09 10:30:00,53.94,54.38,53.91,54.23,1010219.0,49.6145,50.0193,49.587,49.8813,1010219.0
2020-10-09 11:00:00,54.23,54.96,54.22,54.94,1156960.0,49.8813,50.5528,49.8721,50.5344,1156960.0
2020-10-09 11:30:00,54.93,55.47,54.85,55.43,1067251.0,50.5252,51.0219,50.4516,50.9851,1067251.0
2020-10-09 12:00:00,55.4,55.79,55.35,55.46,952479.0,50.9575,51.3162,50.9115,51.0127,952479.0
2020-10-09 12:30:00,55.47,55.51,55.17,55.48,670040.0,51.0219,51.0586,50.7459,51.0311,670040.0
2020-10-09 13:00:00,55.48,55.5,55.08,55.12,523987.0,51.0311,51.0495,50.6631,50.6999,523987.0
2020-10-09 13:30:00,55.12,55.4,55.11,55.31,575372.0,50.6999,50.9575,50.6907,50.8747,575372.0
2020-10-09 14:00:00,55.32,55.4,55.28,55.39,308213.0,50.8839,50.9575,50.8471,50.9483,308213.0
2020-10-09 14:30:00,55.38,55.76,55.31,55.63,476245.0,50.9391,51.2886,50.8747,51.169,476245.0
2020-10-09 15:00:00,55.62,55.86,55.51,55.63,597952.0,51.1598,51.3806,51.0586,51.169,597952.0
2020-10-09 15:30:00,55.62,55.63,55.36,55.45,1297714.0,51.1598,51.169,50.9207,51.0035,1297714.0
2020-10-12 09:30:00,56.02,56.2,54.65,54.71,1126661.0,51.5278,51.6933,50.2676,50.3228,1126661.0
2020-10-12 10:00:00,54.71,54.92,54.53,54.57,549697.0,50.3228,50.516,50.1572,50.194,549697.0
2020-10-12 10:30:00,54.57,55.15,54.56,55.05,548824.0,50.194,50.7275,50.1848,50.6355,548824.0
2020-10-12 11:00:00,55.06,55.28,55.04,55.2,264124.0,50.6447,50.8471,50.6263,50.7735,264124.0
2020-10-12 11:30:00,55.22,55.75,55.22,55.63,317555.0,50.7919,51.2794,50.7919,51.169,317555.0
2020-10-12 12:00:00,55.63,55.69,55.31,55.37,361675.0,51.169,51.2242,50.8747,50.9299,361675.0
2020-10-12 12:30:00,55.38,55.67,55.38,55.54,245822.0,50.9391,51.2058,50.9391,51.0862,245822.0
2020-10-12 13:00:00,55.55,55.83,55.5,55.79,261033.0,51.0954,51.353,51.0495,51.3162,261033.0
2020-10-12 13:30:00,55.79,55.92,55.78,55.87,214711.0,51.3162,51.4358,51.307,51.3898,214711.0
2020-10-12 14:00:00,55.88,56.05,55.86,55.94,307309.0,51.399,51.5553,51.3806,51.4542,307309.0
2020-10-12 14:30:00,55.94,55.97,55.58,55.59,343816.0,51.4542,51.4818,51.123,51.1322,343816.0
2020-10-12 15:00:00,55.59,55.69,55.47,55.58,306645.0,51.1322,51.2242,51.0219,51.123,306645.0
2020-10-12 15:30:00,55.58,55.6,55.22,55.38,973200.0,51.123,51.1414,50.7919,50.9391,973200.0
2020-10-13 09:30:00,55.61,56.29,55.39,56.14,582756.0,51.1506,51.7761,50.9483,51.6381,582756.0
2020-10-13 10:00:00,56.14,56.3,55.93,56.1,273849.0,51.6381,51.7853,51.445,51.6013,273849.0
2020-10-13 10:30:00,56.1,56.94,55.99,56.85,576856.0,51.6013,52.374,51.5002,52.2912,576856.0
2020-10-13 11:00:00,56.85,57.09,56.63,57.03,386823.0,52.2912,52.5119,52.0888,52.4568,386823.0
2020-10-13 11:30:00,57.04,57.33,56.95,57.24,361576.0,52.466,52.7327,52.3832,52.6499,361576.0
2020-10-13 12:00:00,57.25,57.49,57.16,57.29,453397.0,52.6591,52.8799,52.5763,52.6959,453397.0
2020-10-13 12:30:00,57.3,57.54,57.19,57.36,322943.0,52.7051,52.9259,52.6039,52.7603,322943.0
2020-10-13 13:00:00,57.34,57.62,57.22,57.38,280925.0,52.7419,52.9994,52.6315,52.7787,280925.0
2020-10-13 13:30:00,57.36,57.65,57.14,57.15,339310.0,52.7603,53.027,52.5579,52.5671,339310.0
2020-10-13 14:00:00,57.13,57.25,56.98,57.15,299329.0,52.5487,52.6591,52.4108,52.5671,299329.0
2020-10-13 14:30:00,57.15,57.21,57.0,57.09,225529.0,52.5671,52.6223,52.4292,52.5119,225529.0
2020-10-13 15:00:00,57.08,57.82,57.07,57.72,498608.0,52.5028,53.1834,52.4936,53.0914,498608.0
2020-10-13 15:30:00,57.72,57.78,57.52,57.61,920242.0,53.0914,53.1466,52.9075,52.9903,920242.0
2020-10-14 09:30:00,57.8,58.34,57.29,57.49,626275.0,53.165,53.6617,52.6959,52.8799,626275.0
2020-10-14 10:00:00,57.48,57.79,57.29,57.51,473464.0,52.8707,53.1558,52.6959,52.8983,473464.0
2020-10-14 10:30:00,57.53,57.78,57.31,57.74,293373.0,52.9167,53.1466,52.7143,53.1098,293373.0
2020-10-14 11:00:00,57.76,57.79,57.58,57.6,217056.0,53.1282,53.1558,52.9627,52.9811,217056.0
2020-10-14 11:30:00,57.6,57.69,56.97,57.07,380038.0,52.9811,53.0638,52.4016,52.4936,380038.0
2020-10-14 12:00:00,57.06,57.25,56.79,56.92,293817.0,52.4844,52.6591,52.236,52.3556,293817.0
2020-10-14 12:30:00,56.9,57.13,56.85,56.99,224259.0,52.3372,52.5487,52.2912,52.42,224259.0
2020-10-14 13:00:00,56.96,57.04,56.66,56.72,269829.0,52.3924,52.466,52.1164,52.1716,269829.0
2020-10-14 13:30:00,56.73,56.89,56.56,56.81,374250.0,52.1808,52.328,52.0245,52.2544,374250.0
2020-10-14 14:00:00,56.81,56.93,56.69,56.91,337805.0,52.2544,52.3648,52.144,52.3464,337805.0
2020-10-14 14:30:00,56.93,56.98,56.79,56.93,189948.0,52.3648,52.4108,52.236,52.3648,189948.0
2020-10-14 15:00:00,56.92,57.05,56.87,56.95,269888.0,52.3556,52.4752,52.3096,52.3832,269888.0
2020-10-14 15:30:00,56.93,57.13,56.43,56.45,1127086.0,52.3648,52.5487,51.9049,51.9233,1127086.0
2020-10-15 09:30:00,55.77,56.11,55.46,55.52,652927.0,51.2978,51.6105,51.0127,51.0678,652927.0
2020-10-15 10:00:00,55.51,55.61,55.02,55.03,446540.0,51.0586,51.1506,50.6079,50.6171,446540.0
2020-10-15 10:30:00,55.03,55.44,54.96,55.44,319369.0,50.6171,50.9943,50.5528,50.9943,319369.0
2020-10-15 11:00:00,55.44,55.54,55.13,55.2,318732.0,50.9943,51.0862,50.7091,50.7735,318732.0
2020-10-15 11:30:00,55.2,55.64,55.14,55.2,235140.0,50.7735,51.1782,50.7183,50.7735,235140.0
2020-10-15 12:00:00,55.2,55.2,54.91,55.01,311524.0,50.7735,50.7735,50.5068,50.5987,311524.0
2020-10-15 12:30:00,55.05,55.23,54.87,55.18,204768.0,50.6355,50.8011,50.47,50.7551,204768.0
2020-10-15 13:00:00,55.19,55.22,54.97,54.98,160413.0,50.7643,50.7919,50.562,50.5712,160413.0
2020-10-15 13:30:00,54.97,55.04,54.88,55.03,127272.0,50.562,50.6263,50.4792,50.6171,127272.0
2020-10-15 14:00:00,55.04,55.2,54.91,55.11,307873.0,50.6263,50.7735,50.5068,50.6907,307873.0
2020-10-15 14:30:00,55.1,55.26,54.86,55.1,412556.0,50.6815,50.8287,50.4608,50.6815,412556.0
2020-10-15 15:00:00,55.1,55.47,55.06,55.47,221117.0,50.6815,51.0219,50.6447,51.0219,221117.0
2020-10-15 15:30:00,55.46,55.58,55.33,55.41,621285.0,51.0127,51.123,50.8931,50.9667,621285.0
2020-10-16 09:30:00,55.34,56.37,55.19,56.0,745548.0,50.9023,51.8497,50.7643,51.5094,745548.0
2020-10-16 10:00:00,56.01,56.13,55.82,55.9,166458.0,51.5186,51.6289,51.3438,51.4174,166458.0
2020-10-16 10:30:00,55.91,56.2,55.9,56.11,345634.0,51.4266,51.6933,51.4174,51.6105,345634.0
2020-10-16 11:00:00,56.11,56.13,55.95,56.08,383367.0,51.6105,51.6289,51.4634,51.5829,383367.0
2020-10-16 11:30:00,56.08,56.24,55.98,56.22,158252.0,51.5829,51.7301,51.491,51.7117,158252.0
2020-10-16 12:00:00,56.23,56.29,55.99,56.09,163514.0,51.7209,51.7761,51.5002,51.5921,163514.0
2020-10-16 12:30:00,56.1,56.12,55.97,56.06,126844.0,51.6013,51.6197,51.4818,51.5645,126844.0
2020-10-16 13:00:00,56.05,56.24,56.03,56.2,108894.0,51.5553,51.7301,51.537,51.6933,108894.0
2020-10-16 13:30:00,56.2,56.2,56.07,56.09,86057.0,51.6933,51.6933,51.5737,51.5921,86057.0
2020-10-16 14:00:00,56.1,56.35,56.09,56.31,271322.0,51.6013,51.8313,51.5921,51.7945,271322.0
2020-10-16 14:30:00,56.32,56.44,56.29,56.33,172010.0,51.8037,51.9141,51.7761,51.8129,172010.0
2020-10-16 15:00:00,56.32,56.34,56.05,56.08,267467.0,51.8037,51.8221,51.5553,51.5829,267467.0
2020-10-16 15:30:00,56.07,56.15,55.71,55.84,859423.0,51.5737,51.6473,51.2426,51.3622,859423.0
2020-10-19 09:30:00,56.43,56.9,56.27,56.36,841247.0,51.9049,52.3372,51.7577,51.8405,841247.0
2020-10-19 10:00:00,56.35,56.35,55.8,55.91,389171.0,51.8313,51.8313,51.3254,51.4266,389171.0
2020-10-19 10:30:00,55.92,55.94,55.27,55.41,411669.0,51.4358,51.4542,50.8379,50.9667,411669.0
2020-10-19 11:00:00,55.42,55.56,55.13,55.19,305670.0,50.9759,51.1046,50.7091,50.7643,305670.0
2020-10-19 11:30:00,55.18,55.49,55.11,55.28,199249.0,50.7551,51.0403,50.6907,50.8471,199249.0
2020-10-19 12:00:00,55.3,55.37,55.16,55.24,233426.0,50.8655,50.9299,50.7367,50.8103,233426.0
2020-10-19 12:30:00,55.24,55.49,55.24,55.44,127939.0,50.8103,51.0403,50.8103,50.9943,127939.0
2020-10-19 13:00:00,55.45,55.56,55.35,55.41,123652.0,51.0035,51.1046,50.9115,50.9667,123652.0
2020-10-19 13:30:00,55.41,55.42,55.03,55.13,170373.0,50.9667,50.9759,50.6171,50.7091,170373.0
2020-10-19 14:00:00,55.11,55.19,54.93,55.14,159708.0,50.6907,50.7643,50.5252,50.7183,159708.0
2020-10-19 14:30:00,55.13,55.14,54.43,54.43,307926.0,50.7091,50.7183,50.0653,50.0653,307926.0
2020-10-19 15:00:00,54.42,54.45,53.92,54.16,616470.0,50.0561,50.0837,49.5962,49.8169,616470.0
2020-10-19 15:30:00,54.16,54.45,53.98,54.32,1045499.0,49.8169,50.0837,49.6513,49.9641,1045499.0
2020-10-20 09:30:00,54.42,54.71,54.05,54.4,350749.0,50.0561,50.3228,49.7157,50.0377,350749.0
2020-10-20 10:00:00,54.43,54.57,54.05,54.12,220923.0,50.0653,50.194,49.7157,49.7801,220923.0
2020-10-20 10:30:00,54.13,54.53,54.12,54.31,195073.0,49.7893,50.1572,49.7801,49.9549,195073.0
2020-10-20 11:00:00,54.3,54.38,54.03,54.31,212268.0,49.9457,50.0193,49.6973,49.9549,212268.0
2020-10-20 11:30:00,54.32,54.61,54.28,54.61,248146.0,49.9641,50.2308,49.9273,50.2308,248146.0
2020-10-20 12:00:00,54.62,54.87,54.59,54.77,173900.0,50.24,50.47,50.2124,50.378,173900.0
2020-10-20 12:30:00,54.76,55.02,54.66,54.77,203608.0,50.3688,50.6079,50.2768,50.378,203608.0
2020-10-20 13:00:00,54.77,54.98,54.69,54.87,204215.0,50.378,50.5712,50.3044,50.47,204215.0
2020-10-20 13:30:00,54.88,55.13,54.88,54.97,229946.0,50.4792,50.7091,50.4792,50.562,229946.0
2020-10-20 14:00:00,54.98,55.04,54.79,54.8,144701.0,50.5712,50.6263,50.3964,50.4056,144701.0
2020-10-20 14:30:00,54.81,54.87,54.63,54.65,190192.0,50.4148,50.47,50.2492,50.2676,190192.0
2020-10-20 15:00:00,54.65,54.75,54.21,54.37,273505.0,50.2676,50.3596,49.8629,50.0101,273505.0
2020-10-20 15:30:00,54.37,54.53,54.13,54.2,626615.0,50.0101,50.1572,49.7893,49.8537,626615.0
2020-10-21 09:30:00,54.22,54.48,54.08,54.35,386929.0,49.8721,50.1112,49.7433,49.9917,386929.0
2020-10-21 10:00:00,54.36,54.37,53.86,53.88,284388.0,50.0009,50.0101,49.541,49.5594,284388.0
2020-10-21 10:30:00,53.88,53.92,53.28,53.34,515745.0,49.5594,49.5962,49.0075,49.0627,515745.0
2020-10-21 11:00:00,53.34,53.34,52.79,53.08,380778.0,49.0627,49.0627,48.5568,48.8235,380778.0
2020-10-21 11:30:00,53.09,53.43,53.07,53.23,337990.0,48.8327,49.1454,48.8143,48.9615,337990.0
2020-10-21 12:00:00,53.23,53.46,53.11,53.2,241142.0,48.9615,49.173,48.8511,48.9339,241142.0
2020-10-21 12:30:00,53.21,53.24,52.82,52.84,205754.0,48.9431,48.9707,48.5844,48.6028,205754.0
2020-10-21 13:00:00,52.83,53.05,52.79,52.97,181604.0,48.5936,48.7959,48.5568,48.7223,181604.0
2020-10-21 13:30:00,52.97,53.03,52.79,52.82,268111.0,48.7223,48.7775,48.5568,48.5844,268111.0
2020-10-21 14:00:00,52.83,52.93,52.63,52.77,243208.0,48.5936,48.6855,48.4096,48.5384,243208.0
2020-10-21 14:30:00,52.77,53.09,52.72,53.06,474428.0,48.5384,48.8327,48.4924,48.8051,474428.0
2020-10-21 15:00:00,53.08,53.18,52.91,53.15,213616.0,48.8235,48.9155,48.6671,48.8879,213616.0
2020-10-21 15:30:00,53.15,53.19,52.72,52.81,903138.0,48.8879,48.9247,48.4924,48.5752,903138.0
2020-10-22 09:30:00,52.59,52.72,52.18,52.36,516279.0,48.3728,48.4924,47.9957,48.1612,516279.0
2020-10-22 10:00:00,52.37,52.66,52.05,52.08,313125.0,48.1704,48.4372,47.8761,47.9037,313125.0
2020-10-22 10:30:00,52.06,52.12,51.68,51.76,380838.0,47.8853,47.9405,47.5358,47.6094,380838.0
2020-10-22 11:00:00,51.76,51.95,51.57,51.8,250032.0,47.6094,47.7841,47.4346,47.6462,250032.0
2020-10-22 11:30:00,51.8,52.11,51.58,51.92,192097.0,47.6462,47.9313,47.4438,47.7565,192097.0
2020-10-22 12:00:00,51.92,51.93,51.74,51.8,169590.0,47.7565,47.7657,47.591,47.6462,169590.0
2020-10-22 12:30:00,51.79,51.79,51.57,51.75,213817.0,47.637,47.637,47.4346,47.6002,213817.0
2020-10-22 13:00:00,51.75,51.9,51.72,51.81,147140.0,47.6002,47.7381,47.5726,47.6554,147140.0
2020-10-22 13:30:00,51.82,51.96,51.75,51.9,326515.0,47.6646,47.7933,47.6002,47.7381,326515.0
2020-10-22 14:00:00,51.9,51.96,51.76,51.93,311489.0,47.7381,47.7933,47.6094,47.7657,311489.0
2020-10-22 14:30:00,51.93,52.1,51.89,52.03,210145.0,47.7657,47.9221,47.7289,47.8577,210145.0
2020-10-22 15:00:00,52.03,52.21,51.96,52.18,237515.0,47.8577,48.0233,47.7933,47.9957,237515.0
2020-10-22 15:30:00,52.18,52.33,52.12,52.29,667170.0,47.9957,48.1337,47.9405,48.0969,667170.0
2020-10-23 09:30:00,52.48,53.46,52.43,53.19,652951.0,48.2716,49.173,48.2256,48.9247,652951.0
2020-10-23 10:00:00,53.18,53.73,53.02,53.54,667127.0,48.9155,49.4214,48.7683,49.2466,667127.0
2020-10-23 10:30:00,53.54,53.67,53.18,53.28,447490.0,49.2466,49.3662,48.9155,49.0075,447490.0
2020-10-23 11:00:00,53.28,53.61,53.23,53.34,258528.0,49.0075,49.311,48.9615,49.0627,258528.0
2020-10-23 11:30:00,53.33,53.52,53.18,53.37,198925.0,49.0535,49.2282,48.9155,49.0903,198925.0
2020-10-23 12:00:00,53.37,53.46,53.18,53.29,144014.0,49.0903,49.173,48.9155,49.0167,144014.0
2020-10-23 12:30:00,53.28,53.37,53.14,53.16,156118.0,49.0075,49.0903,48.8787,48.8971,156118.0
2020-10-23 13:00:00,53.16,53.48,53.16,53.43,179175.0,48.8971,49.1914,48.8971,49.1454,179175.0
2020-10-23 13:30:00,53.43,53.62,53.35,53.61,161332.0,49.1454,49.3202,49.0719,49.311,161332.0
2020-10-23 14:00:00,53.61,53.8,53.59,53.8,169171.0,49.311,49.4858,49.2926,49.4858,169171.0
2020-10-23 14:30:00,53.79,53.87,53.66,53.71,193816.0,49.4766,49.5502,49.357,49.403,193816.0
2020-10-23 15:00:00,53.71,53.95,53.65,53.92,241890.0,49.403,49.6237,49.3478,49.5962,241890.0
2020-10-23 15:30:00,53.91,53.92,53.65,53.81,905350.0,49.587,49.5962,49.3478,49.495,905350.0
2020-10-26 09:30:00,53.46,53.95,53.31,53.83,489626.0,49.173,49.6237,49.0351,49.5134,489626.0
2020-10-26 10:00:00,53.83,53.87,53.13,53.14,325991.0,49.5134,49.5502,48.8695,48.8787,325991.0
2020-10-26 10:30:00,53.15,53.25,52.96,53.08,274304.0,48.8879,48.9799,48.7131,48.8235,274304.0
2020-10-26 11:00:00,53.07,53.07,52.8,52.89,252993.0,48.8143,48.8143,48.566,48.6487,252993.0
2020-10-26 11:30:00,52.87,53.08,52.67,52.96,276993.0,48.6304,48.8235,48.4464,48.7131,276993.0
2020-10-26 12:00:00,52.96,53.01,52.8,52.82,217693.0,48.7131,48.7591,48.566,48.5844,217693.0
2020-10-26 12:30:00,52.82,52.82,52.56,52.64,198810.0,48.5844,48.5844,48.3452,48.4188,198810.0
2020-10-26 13:00:00,52.63,52.67,52.37,52.37,268080.0,48.4096,48.4464,48.1704,48.1704,268080.0
2020-10-26 13:30:00,52.37,52.55,52.28,52.51,219021.0,48.1704,48.336,48.0877,48.2992,219021.0
2020-10-26 14:00:00,52.52,52.9,52.45,52.87,226595.0,48.3084,48.6579,48.244,48.6304,226595.0
2020-10-26 14:30:00,52.87,53.0,52.73,52.9,239856.0,48.6304,48.7499,48.5016,48.6579,239856.0
2020-10-26 15:00:00,52.91,53.06,52.86,53.03,458713.0,48.6671,48.8051,48.6212,48.7775,458713.0
2020-10-26 15:30:00,53.03,53.38,52.93,53.35,1133419.0,48.7775,49.0995,48.6855,49.0719,1133419.0
2020-10-27 09:30:00,53.39,53.84,53.35,53.71,486534.0,49.1087,49.5226,49.0719,49.403,486534.0
2020-10-27 10:00:00,53.72,53.76,53.0,53.14,388366.0,49.4122,49.449,48.7499,48.8787,388366.0
2020-10-27 10:30:00,53.12,53.48,53.1,53.44,229916.0,48.8603,49.1914,48.8419,49.1546,229916.0
2020-10-27 11:00:00,53.46,53.46,53.22,53.24,164243.0,49.173,49.173,48.9523,48.9707,164243.0
2020-10-27 11:30:00,53.25,53.34,53.12,53.33,208213.0,48.9799,49.0627,48.8603,49.0535,208213.0
2020-10-27 12:00:00,53.33,53.37,53.16,53.21,160687.0,49.0535,49.0903,48.8971,48.9431,160687.0
2020-10-27 12:30:00,53.2,53.21,53.06,53.18,199805.0,48.9339,48.9431,48.8051,48.9155,199805.0
2020-10-27 13:00:00,53.18,53.32,53.12,53.29,206775.0,48.9155,49.0443,48.8603,49.0167,206775.0
2020-10-27 13:30:00,53.29,53.48,53.25,53.45,127034.0,49.0167,49.1914,48.9799,49.1638,127034.0
2020-10-27 14:00:00,53.44,53.45,53.23,53.36,143452.0,49.1546,49.1638,48.9615,49.0811,143452.0
2020-10-27 14:30:00,53.37,53.41,53.27,53.32,160504.0,49.0903,49.127,48.9983,49.0443,160504.0
2020-10-27 15:00:00,53.32,53.43,53.21,53.41,167518.0,49.0443,49.1454,48.9431,49.127,167518.0
2020-10-27 15:30:00,53.41,53.64,53.36,53.52,651746.0,49.127,49.3386,49.0811,49.2282,651746.0
2020-10-28 09:30:00,52.99,54.1,52.8,53.12,882222.0,48.7407,49.7617,48.566,48.8603,882222.0
2020-10-28 10:00:00,53.12,53.17,52.42,52.65,527745.0,48.8603,48.9063,48.2164,48.428,527745.0
2020-10-28 10:30:00,52.62,53.04,52.52,52.7,373769.0,48.4004,48.7867,48.3084,48.474,373769.0
2020-10-28 11:00:00,52.69,53.01,52.46,52.55,438415.0,48.4648,48.7591,48.2532,48.336,438415.0
2020-10-28 11:30:00,52.55,52.89,52.38,52.75,255682.0,48.336,48.6487,48.1796,48.52,255682.0
2020-10-28 12:00:00,52.75,53.34,52.73,53.03,411865.0,48.52,49.0627,48.5016,48.7775,411865.0
2020-10-28 12:30:00,53.02,53.15,52.98,53.02,199393.0,48.7683,48.8879,48.7315,48.7683,199393.0
2020-10-28 13:00:00,53.01,53.27,52.9,53.26,414547.0,48.7591,48.9983,48.6579,48.9891,414547.0
2020-10-28 13:30:00,53.26,53.45,53.18,53.41,321013.0,48.9891,49.1638,48.9155,49.127,321013.0
2020-10-28 14:00:00,53.4,53.75,53.33,53.64,451837.0,49.1179,49.4398,49.0535,49.3386,451837.0
2020-10-28 14:30:00,53.65,53.73,53.35,53.62,405845.0,49.3478,49.4214,49.0719,49.3202,405845.0
2020-10-28 15:00:00,53.64,53.99,53.52,53.88,451317.0,49.3386,49.6605,49.2282,49.5594,451317.0
2020-10-28 15:30:00,53.87,54.0,53.18,53.27,1447884.0,49.5502,49.6697,48.9155,48.9983,1447884.0
2020-10-29 09:30:00,49.3,50.29,48.12,48.95,5573442.0,45.3466,46.2572,44.2613,45.0247,5573442.0
2020-10-29 10:00:00,48.94,48.94,48.09,48.43,1906896.0,45.0155,45.0155,44.2337,44.5464,1906896.0
2020-10-29 10:30:00,48.43,48.66,48.03,48.63,1479776.0,44.5464,44.758,44.1785,44.7304,1479776.0
2020-10-29 11:00:00,48.63,49.6,48.61,49.09,1244514.0,44.7304,45.6226,44.712,45.1535,1244514.0
2020-10-29 11:30:00,49.1,49.91,48.84,49.72,1157378.0,45.1627,45.9077,44.9235,45.733,1157378.0
2020-10-29 12:00:00,49.71,49.92,49.0,49.5,874627.0,45.7238,45.9169,45.0707,45.5306,874627.0
2020-10-29 12:30:00,49.48,49.78,49.21,49.56,779405.0,45.5122,45.7881,45.2638,45.5858,779405.0
2020-10-29 13:00:00,49.56,49.86,49.42,49.78,628253.0,45.5858,45.8617,45.457,45.7881,628253.0
2020-10-29 13:30:00,49.77,50.22,49.63,50.16,739727.0,45.7789,46.1929,45.6502,46.1377,739727.0
2020-10-29 14:00:00,50.17,50.36,49.83,50.21,733246.0,46.1469,46.3216,45.8341,46.1837,733246.0
2020-10-29 14:30:00,50.19,50.38,49.99,50.07,517354.0,46.1653,46.34,45.9813,46.0549,517354.0
2020-10-29 15:00:00,50.07,50.8,49.98,50.16,1006611.0,46.0549,46.7263,45.9721,46.1377,1006611.0
2020-10-29 15:30:00,50.16,50.17,49.25,49.26,2069266.0,46.1377,46.1469,45.3006,45.3098,2069266.0
2020-10-30 09:30:00,48.79,49.14,48.21,48.46,1328357.0,44.8775,45.1995,44.344,44.574,1328357.0
2020-10-30 10:00:00,48.51,48.51,47.95,48.1,724863.0,44.62,44.62,44.1049,44.2429,724863.0
2020-10-30 10:30:00,48.1,48.19,47.36,47.54,806463.0,44.2429,44.3256,43.5622,43.7278,806463.0
2020-10-30 11:00:00,47.55,47.76,47.17,47.43,455434.0,43.737,43.9301,43.3874,43.6266,455434.0
2020-10-30 11:30:00,47.42,47.96,47.36,47.81,738307.0,43.6174,44.1141,43.5622,43.9761,738307.0
2020-10-30 12:00:00,47.81,48.1,47.76,47.94,504054.0,43.9761,44.2429,43.9301,44.0957,504054.0
2020-10-30 12:30:00,47.95,47.97,47.45,47.47,393099.0,44.1049,44.1233,43.645,43.6634,393099.0
2020-10-30 13:00:00,47.45,47.58,47.27,47.32,330792.0,43.645,43.7646,43.4794,43.5254,330792.0
2020-10-30 13:30:00,47.31,47.62,47.3,47.58,453796.0,43.5162,43.8013,43.507,43.7646,453796.0
2020-10-30 14:00:00,47.58,47.72,47.18,47.27,486435.0,43.7646,43.8933,43.3966,43.4794,486435.0
2020-10-30 14:30:00,47.27,47.43,47.08,47.15,596371.0,43.4794,43.6266,43.3047,43.369,596371.0
2020-10-30 15:00:00,47.12,47.38,47.05,47.2,616520.0,43.3414,43.5806,43.2771,43.415,616520.0
2020-10-30 15:30:00,47.2,47.64,46.99,47.63,1889014.0,43.415,43.8197,43.2219,43.8105,1889014.0
2020-11-02 09:30:00,48.1,49.09,48.0,48.93,846656.0,44.2429,45.1535,44.1509,45.0063,846656.0
2020-11-02 10:00:00,49.0,49.09,48.68,48.87,564442.0,45.0707,45.1535,44.7763,44.9511,564442.0
2020-11-02 10:30:00,48.86,49.31,48.83,49.25,517317.0,44.9419,45.3558,44.9143,45.3006,517317.0
2020-11-02 11:00:00,49.24,49.34,48.69,48.72,750230.0,45.2914,45.3834,44.7855,44.8131,750230.0
2020-11-02 11:30:00,48.71,48.78,48.45,48.46,519905.0,44.8039,44.8683,44.5648,44.574,519905.0
2020-11-02 12:00:00,48.46,48.57,48.29,48.32,374507.0,44.574,44.6752,44.4176,44.4452,374507.0
2020-11-02 12:30:00,48.31,48.31,47.9,47.93,360683.0,44.436,44.436,44.0589,44.0865,360683.0
2020-11-02 13:00:00,47.94,47.99,47.67,47.74,324870.0,44.0957,44.1417,43.8473,43.9117,324870.0
2020-11-02 13:30:00,47.73,47.73,47.34,47.43,338148.0,43.9025,43.9025,43.5438,43.6266,338148.0
2020-11-02 14:00:00,47.43,47.6,47.21,47.59,358158.0,43.6266,43.783,43.4242,43.7738,358158.0
2020-11-02 14:30:00,47.62,47.79,47.57,47.73,246418.0,43.8013,43.9577,43.7554,43.9025,246418.0
2020-11-02 15:00:00,47.73,47.91,47.63,47.9,342428.0,43.9025,44.0681,43.8105,44.0589,342428.0
2020-11-02 15:30:00,47.9,48.09,47.72,47.87,1051909.0,44.0589,44.2337,43.8933,44.0313,1051909.0
2020-11-03 09:30:00,48.03,48.42,47.61,48.35,810982.0,44.1785,44.5372,43.7922,44.4728,810982.0
2020-11-03 10:00:00,48.35,49.12,48.33,48.99,490182.0,44.4728,45.1811,44.4544,45.0615,490182.0
2020-11-03 10:30:00,48.99,49.33,48.93,49.33,555466.0,45.0615,45.3742,45.0063,45.3742,555466.0
2020-11-03 11:00:00,49.33,49.38,48.9,48.96,342633.0,45.3742,45.4202,44.9787,45.0339,342633.0
2020-11-03 11:30:00,48.96,49.12,48.86,48.92,333635.0,45.0339,45.1811,44.9419,44.9971,333635.0
2020-11-03 12:00:00,48.93,49.31,48.92,49.28,373599.0,45.0063,45.3558,44.9971,45.3282,373599.0
2020-11-03 12:30:00,49.28,49.36,48.99,49.07,290990.0,45.3282,45.4018,45.0615,45.1351,290990.0
2020-11-03 13:00:00,49.07,49.12,48.85,49.04,331592.0,45.1351,45.1811,44.9327,45.1075,331592.0
2020-11-03 13:30:00,49.06,49.08,48.72,48.82,327097.0,45.1259,45.1443,44.8131,44.9051,327097.0
2020-11-03 14:00:00,48.83,48.94,48.75,48.77,351738.0,44.9143,45.0155,44.8407,44.8591,351738.0
2020-11-03 14:30:00,48.78,48.87,48.57,48.59,313857.0,44.8683,44.9511,44.6752,44.6936,313857.0
2020-11-03 15:00:00,48.58,48.82,48.41,48.8,354603.0,44.6844,44.9051,44.528,44.8867,354603.0
2020-11-03 15:30:00,48.81,49.16,48.8,48.91,1058963.0,44.8959,45.2179,44.8867,44.9879,1058963.0
2020-11-04 09:30:00,49.55,49.64,48.05,48.39,1613879.0,45.5766,45.6594,44.1969,44.5096,1613879.0
2020-11-04 10:00:00,48.39,48.62,48.08,48.4,1155383.0,44.5096,44.7212,44.2245,44.5188,1155383.0
2020-11-04 10:30:00,48.41,48.63,48.05,48.25,956373.0,44.528,44.7304,44.1969,44.3808,956373.0
2020-11-04 11:00:00,48.25,48.29,47.95,48.08,800262.0,44.3808,44.4176,44.1049,44.2245,800262.0
2020-11-04 11:30:00,48.08,48.27,47.92,48.2,725291.0,44.2245,44.3992,44.0773,44.3348,725291.0
2020-11-04 12:00:00,48.2,48.51,48.19,48.27,783780.0,44.3348,44.62,44.3256,44.3992,783780.0
2020-11-04 12:30:00,48.27,48.37,48.12,48.2,597335.0,44.3992,44.4912,44.2613,44.3348,597335.0
2020-11-04 13:00:00,48.21,48.24,47.96,48.19,696842.0,44.344,44.3716,44.1141,44.3256,696842.0
2020-11-04 13:30:00,48.19,48.36,48.0,48.12,629842.0,44.3256,44.482,44.1509,44.2613,629842.0
2020-11-04 14:00:00,48.12,48.17,47.96,48.01,580572.0,44.2613,44.3072,44.1141,44.1601,580572.0
2020-11-04 14:30:00,48.02,48.02,47.75,47.82,569575.0,44.1693,44.1693,43.9209,43.9853,569575.0
2020-11-04 15:00:00,47.83,47.92,47.56,47.63,524133.0,43.9945,44.0773,43.7462,43.8105,524133.0
2020-11-04 15:30:00,47.64,47.9,47.61,47.81,1359773.0,43.8197,44.0589,43.7922,43.9761,1359773.0
2020-11-05 09:30:00,48.8,49.36,48.47,49.24,781857.0,44.8867,45.4018,44.5832,45.2914,781857.0
2020-11-05 10:00:00,49.25,49.52,49.22,49.28,616767.0,45.3006,45.549,45.273,45.3282,616767.0
2020-11-05 10:30:00,49.29,49.45,49.14,49.17,613227.0,45.3374,45.4846,45.1995,45.2271,613227.0
2020-11-05 11:00:00,49.16,49.38,48.73,49.29,669028.0,45.2179,45.4202,44.8223,45.3374,669028.0
2020-11-05 11:30:00,49.29,49.41,49.16,49.16,324974.0,45.3374,45.4478,45.2179,45.2179,324974.0
2020-11-05 12:00:00,49.17,49.37,48.92,48.98,400890.0,45.2271,45.411,44.9971,45.0523,400890.0
2020-11-05 12:30:00,48.99,49.26,48.89,49.22,375413.0,45.0615,45.3098,44.9695,45.273,375413.0
2020-11-05 13:00:00,49.23,49.58,49.19,49.54,489111.0,45.2822,45.6042,45.2455,45.5674,489111.0
2020-11-05 13:30:00,49.55,49.95,49.51,49.92,577984.0,45.5766,45.9445,45.5398,45.9169,577984.0
2020-11-05 14:00:00,49.92,49.95,49.59,49.75,443184.0,45.9169,45.9445,45.6134,45.7605,443184.0
2020-11-05 14:30:00,49.75,49.91,49.66,49.82,375095.0,45.7605,45.9077,45.6778,45.8249,375095.0
2020-11-05 15:00:00,49.81,49.94,49.72,49.88,511988.0,45.8157,45.9353,45.733,45.8801,511988.0
2020-11-05 15:30:00,49.89,49.9,49.3,49.43,1632711.0,45.8893,45.8985,45.3466,45.4662,1632711.0
2020-11-06 09:30:00,49.74,50.03,49.47,49.75,764390.0,45.7513,46.0181,45.503,45.7605,764390.0
2020-11-06 10:00:00,49.74,50.3,49.59,50.15,470575.0,45.7513,46.2664,45.6134,46.1285,470575.0
2020-11-06 10:30:00,50.14,50.34,49.76,49.91,508843.0,46.1193,46.3032,45.7697,45.9077,508843.0
2020-11-06 11:00:00,49.91,50.13,49.05,49.66,1025270.0,45.9077,46.1101,45.1167,45.6778,1025270.0
2020-11-06 11:30:00,49.64,50.04,49.56,49.94,413777.0,45.6594,46.0273,45.5858,45.9353,413777.0
2020-11-06 12:00:00,49.94,50.27,49.93,50.23,513223.0,45.9353,46.2388,45.9261,46.2021,513223.0
2020-11-06 12:30:00,50.23,50.71,50.22,50.7,638082.0,46.2021,46.6436,46.1929,46.6344,638082.0
2020-11-06 13:00:00,50.7,51.02,50.62,50.8,680535.0,46.6344,46.9287,46.5608,46.7263,680535.0
2020-11-06 13:30:00,50.78,50.79,50.49,50.78,373397.0,46.7079,46.7171,46.4412,46.7079,373397.0
2020-11-06 14:00:00,50.79,51.09,50.68,51.07,601052.0,46.7171,46.9931,46.616,46.9747,601052.0
2020-11-06 14:30:00,51.08,51.17,50.72,50.81,511654.0,46.9839,47.0667,46.6528,46.7355,511654.0
2020-11-06 15:00:00,50.81,50.82,50.6,50.69,310886.0,46.7355,46.7447,46.5424,46.6252,310886.0
2020-11-06 15:30:00,50.69,50.86,50.65,50.68,816873.0,46.6252,46.7815,46.5884,46.616,816873.0
2020-11-09 09:30:00,47.99,48.42,46.85,47.55,3072500.0,44.1417,44.5372,43.0931,43.737,3072500.0
2020-11-09 10:00:00,47.57,48.72,47.47,48.56,1423329.0,43.7554,44.8131,43.6634,44.666,1423329.0
2020-11-09 10:30:00,48.57,48.76,47.79,47.98,1667645.0,44.6752,44.8499,43.9577,44.1325,1667645.0
2020-11-09 11:00:00,47.97,48.13,47.63,48.07,637955.0,44.1233,44.2705,43.8105,44.2153,637955.0
2020-11-09 11:30:00,48.05,48.11,47.48,47.68,625860.0,44.1969,44.2521,43.6726,43.8565,625860.0
2020-11-09 12:00:00,47.67,48.12,47.65,48.01,519491.0,43.8473,44.2613,43.8289,44.1601,519491.0
2020-11-09 12:30:00,48.01,48.16,47.86,48.03,685832.0,44.1601,44.298,44.0221,44.1785,685832.0
2020-11-09 13:00:00,48.03,48.61,48.02,48.61,951260.0,44.1785,44.712,44.1693,44.712,951260.0
2020-11-09 13:30:00,48.62,48.69,48.33,48.58,499248.0,44.7212,44.7855,44.4544,44.6844,499248.0
2020-11-09 14:00:00,48.58,48.9,48.51,48.76,577841.0,44.6844,44.9787,44.62,44.8499,577841.0
2020-11-09 14:30:00,48.77,49.14,48.55,48.99,749686.0,44.8591,45.1995,44.6568,45.0615,749686.0
2020-11-09 15:00:00,48.98,49.25,48.7,48.71,569396.0,45.0523,45.3006,44.7947,44.8039,569396.0
2020-11-09 15:30:00,48.71,48.92,48.25,48.3,1833614.0,44.8039,44.9971,44.3808,44.4268,1833614.0
2020-11-10 09:30:00,47.6,47.64,46.23,46.39,1222176.0,43.783,43.8197,42.5228,42.67,1222176.0
2020-11-10 10:00:00,46.4,46.5,45.95,46.01,791650.0,42.6792,42.7712,42.2653,42.3205,791650.0
2020-11-10 10:30:00,46.02,46.1,45.62,45.81,1134451.0,42.3297,42.4032,41.9617,42.1365,1134451.0
2020-11-10 11:00:00,45.83,45.95,45.36,45.89,1192438.0,42.1549,42.2653,41.7226,42.2101,1192438.0
2020-11-10 11:30:00,45.88,46.56,45.72,46.55,1173182.0,42.2009,42.8264,42.0537,42.8172,1173182.0
2020-11-10 12:00:00,46.54,47.17,46.54,46.97,723741.0,42.808,43.3874,42.808,43.2035,723741.0
2020-11-10 12:30:00,46.95,47.01,46.57,46.67,724526.0,43.1851,43.2403,42.8355,42.9275,724526.0
2020-11-10 13:00:00,46.68,46.83,46.26,46.42,551596.0,42.9367,43.0747,42.5504,42.6976,551596.0
2020-11-10 13:30:00,46.42,46.44,46.1,46.44,740909.0,42.6976,42.716,42.4032,42.716,740909.0
2020-11-10 14:00:00,46.43,46.51,45.86,46.02,622785.0,42.7068,42.7804,42.1825,42.3297,622785.0
2020-11-10 14:30:00,46.02,46.49,45.98,46.43,667838.0,42.3297,42.762,42.2929,42.7068,667838.0
2020-11-10 15:00:00,46.43,46.59,46.33,46.45,827969.0,42.7068,42.8539,42.6148,42.7252,827969.0
2020-11-10 15:30:00,46.46,46.6,46.28,46.55,1861610.0,42.7344,42.8631,42.5688,42.8172,1861610.0
2020-11-11 09:30:00,47.18,47.52,46.82,46.82,1143912.0,43.3966,43.7094,43.0655,43.0655,1143912.0
2020-11-11 10:00:00,46.84,47.66,46.81,47.55,604502.0,43.0839,43.8381,43.0563,43.737,604502.0
2020-11-11 10:30:00,47.56,47.78,47.53,47.63,841722.0,43.7462,43.9485,43.7186,43.8105,841722.0
2020-11-11 11:00:00,47.63,47.63,47.31,47.43,1256556.0,43.8105,43.8105,43.5162,43.6266,1256556.0
2020-11-11 11:30:00,47.43,47.83,47.37,47.8,492873.0,43.6266,43.9945,43.5714,43.9669,492873.0
2020-11-11 12:00:00,47.8,47.92,47.7,47.91,498739.0,43.9669,44.0773,43.8749,44.0681,498739.0
2020-11-11 12:30:00,47.91,48.1,47.77,47.78,461964.0,44.0681,44.2429,43.9393,43.9485,461964.0
2020-11-11 13:00:00,47.8,48.02,47.69,47.72,772564.0,43.9669,44.1693,43.8657,43.8933,772564.0
2020-11-11 13:30:00,47.72,47.84,47.62,47.78,476900.0,43.8933,44.0037,43.8013,43.9485,476900.0
2020-11-11 14:00:00,47.79,48.0,47.75,47.95,702164.0,43.9577,44.1509,43.9209,44.1049,702164.0
2020-11-11 14:30:00,47.95,47.95,47.64,47.69,589290.0,44.1049,44.1049,43.8197,43.8657,589290.0
2020-11-11 15:00:00,47.69,47.77,47.49,47.61,688338.0,43.8657,43.9393,43.6818,43.7922,688338.0
2020-11-11 15:30:00,47.61,47.76,47.56,47.7,1229030.0,43.7922,43.9301,43.7462,43.8749,1229030.0
2020-11-12 09:30:00,48.13,48.17,47.41,47.64,617088.0,44.2705,44.3072,43.6082,43.8197,617088.0
2020-11-12 10:00:00,47.64,47.68,47.26,47.27,537566.0,43.8197,43.8565,43.4702,43.4794,537566.0
2020-11-12 10:30:00,47.26,47.45,47.11,47.23,517258.0,43.4702,43.645,43.3322,43.4426,517258.0
2020-11-12 11:00:00,47.22,47.28,46.96,47.01,498959.0,43.4334,43.4886,43.1943,43.2403,498959.0
2020-11-12 11:30:00,47.01,47.01,46.72,46.91,533043.0,43.2403,43.2403,42.9735,43.1483,533043.0
2020-11-12 12:00:00,46.91,47.15,46.91,46.96,455351.0,43.1483,43.369,43.1483,43.1943,455351.0
2020-11-12 12:30:00,46.96,47.0,46.59,46.68,543207.0,43.1943,43.2311,42.8539,42.9367,543207.0
2020-11-12 13:00:00,46.68,46.8,46.5,46.54,478635.0,42.9367,43.0471,42.7712,42.808,478635.0
2020-11-12 13:30:00,46.53,46.82,46.49,46.74,545491.0,42.7988,43.0655,42.762,42.9919,545491.0
2020-11-12 14:00:00,46.73,46.76,46.45,46.51,508483.0,42.9827,43.0103,42.7252,42.7804,508483.0
2020-11-12 14:30:00,46.51,46.64,46.44,46.5,476794.0,42.7804,42.8999,42.716,42.7712,476794.0
2020-11-12 15:00:00,46.49,46.65,46.4,46.54,444261.0,42.762,42.9091,42.6792,42.808,444261.0
2020-11-12 15:30:00,46.54,46.62,46.42,46.59,1144698.0,42.808,42.8815,42.6976,42.8539,1144698.0
2020-11-13 09:30:00,46.9,47.64,46.72,47.53,820223.0,43.1391,43.8197,42.9735,43.7186,820223.0
2020-11-13 10:00:00,47.52,47.88,47.3,47.85,700813.0,43.7094,44.0405,43.507,44.0129,700813.0
2020-11-13 10:30:00,47.85,48.08,47.8,47.96,964959.0,44.0129,44.2245,43.9669,44.1141,964959.0
2020-11-13 11:00:00,47.94,47.99,47.74,47.78,480168.0,44.0957,44.1417,43.9117,43.9485,480168.0
2020-11-13 11:30:00,47.75,47.95,47.72,47.91,368798.0,43.9209,44.1049,43.8933,44.0681,368798.0
2020-11-13 12:00:00,47.91,48.1,47.84,47.95,477994.0,44.0681,44.2429,44.0037,44.1049,477994.0
2020-11-13 12:30:00,47.95,48.17,47.95,48.09,355221.0,44.1049,44.3072,44.1049,44.2337,355221.0
2020-11-13 13:00:00,48.09,48.22,47.97,48.16,395190.0,44.2337,44.3532,44.1233,44.298,395190.0
2020-11-13 13:30:00,48.16,48.17,47.88,47.94,301929.0,44.298,44.3072,44.0405,44.0957,301929.0
2020-11-13 14:00:00,47.94,48.03,47.83,47.95,326668.0,44.0957,44.1785,43.9945,44.1049,326668.0
2020-11-13 14:30:00,47.95,48.34,47.91,48.28,662306.0,44.1049,44.4636,44.0681,44.4084,662306.0
2020-11-13 15:00:00,48.29,48.54,48.22,48.48,482252.0,44.4176,44.6476,44.3532,44.5924,482252.0
2020-11-13 15:30:00,48.47,48.72,48.46,48.68,1547201.0,44.5832,44.8131,44.574,44.7763,1547201.0
2020-11-16 09:30:00,48.25,48.6,48.05,48.5,1417395.0,44.3808,44.7028,44.1969,44.6108,1417395.0
2020-11-16 10:00:00,48.51,49.17,48.36,48.94,789104.0,44.62,45.2271,44.482,45.0155,789104.0
2020-11-16 10:30:00,48.92,48.96,48.33,48.39,618227.0,44.9971,45.0339,44.4544,44.5096,618227.0
2020-11-16 11:00:00,48.39,48.6,48.31,48.33,585727.0,44.5096,44.7028,44.436,44.4544,585727.0
2020-11-16 11:30:00,48.32,48.4,48.15,48.32,614163.0,44.4452,44.5188,44.2888,44.4452,614163.0
2020-11-16 12:00:00,48.33,48.38,48.24,48.25,441178.0,44.4544,44.5004,44.3716,44.3808,441178.0
2020-11-16 12:30:00,48.25,48.35,48.04,48.11,537320.0,44.3808,44.4728,44.1877,44.2521,537320.0
2020-11-16 13:00:00,48.1,48.24,48.07,48.11,550474.0,44.2429,44.3716,44.2153,44.2521,550474.0
2020-11-16 13:30:00,48.12,48.25,48.07,48.14,465068.0,44.2613,44.3808,44.2153,44.2797,465068.0
2020-11-16 14:00:00,48.14,48.29,48.01,48.22,477422.0,44.2797,44.4176,44.1601,44.3532,477422.0
2020-11-16 14:30:00,48.23,48.36,48.15,48.3,535464.0,44.3624,44.482,44.2888,44.4268,535464.0
2020-11-16 15:00:00,48.3,48.6,48.3,48.6,387022.0,44.4268,44.7028,44.4268,44.7028,387022.0
2020-11-16 15:30:00,48.59,48.71,48.45,48.55,1181324.0,44.6936,44.8039,44.5648,44.6568,1181324.0
2020-11-17 09:30:00,48.37,48.9,48.19,48.45,699643.0,44.4912,44.9787,44.3256,44.5648,699643.0
2020-11-17 10:00:00,48.46,48.74,48.28,48.51,632516.0,44.574,44.8315,44.4084,44.62,632516.0
2020-11-17 10:30:00,48.51,48.51,48.23,48.34,646761.0,44.62,44.62,44.3624,44.4636,646761.0
2020-11-17 11:00:00,48.33,48.5,48.19,48.26,617222.0,44.4544,44.6108,44.3256,44.39,617222.0
2020-11-17 11:30:00,48.26,48.49,48.15,48.17,588912.0,44.39,44.6016,44.2888,44.3072,588912.0
2020-11-17 12:00:00,48.16,48.24,47.96,48.11,549521.0,44.298,44.3716,44.1141,44.2521,549521.0
2020-11-17 12:30:00,48.12,48.34,48.08,48.33,494550.0,44.2613,44.4636,44.2245,44.4544,494550.0
2020-11-17 13:00:00,48.33,48.42,48.25,48.42,468944.0,44.4544,44.5372,44.3808,44.5372,468944.0
2020-11-17 13:30:00,48.42,48.44,48.26,48.37,492492.0,44.5372,44.5556,44.39,44.4912,492492.0
2020-11-17 14:00:00,48.36,48.57,48.32,48.52,572860.0,44.482,44.6752,44.4452,44.6292,572860.0
2020-11-17 14:30:00,48.52,48.63,48.49,48.56,479180.0,44.6292,44.7304,44.6016,44.666,479180.0
2020-11-17 15:00:00,48.56,48.56,48.37,48.42,273318.0,44.666,44.666,44.4912,44.5372,273318.0
2020-11-17 15:30:00,48.43,48.52,48.3,48.34,928161.0,44.5464,44.6292,44.4268,44.4636,928161.0
2020-11-18 09:30:00,48.07,48.5,48.07,48.25,600141.0,44.2153,44.6108,44.2153,44.3808,600141.0
2020-11-18 10:00:00,48.23,48.52,48.12,48.41,735964.0,44.3624,44.6292,44.2613,44.528,735964.0
2020-11-18 10:30:00,48.4,48.77,48.27,48.3,697731.0,44.5188,44.8591,44.3992,44.4268,697731.0
2020-11-18 11:00:00,48.31,48.52,48.21,48.46,788486.0,44.436,44.6292,44.344,44.574,788486.0
2020-11-18 11:30:00,48.47,48.79,48.33,48.78,515603.0,44.5832,44.8775,44.4544,44.8683,515603.0
2020-11-18 12:00:00,48.78,49.15,48.74,49.0,667710.0,44.8683,45.2087,44.8315,45.0707,667710.0
2020-11-18 12:30:00,48.99,49.35,48.99,49.34,734153.0,45.0615,45.3926,45.0615,45.3834,734153.0
2020-11-18 13:00:00,49.33,49.38,49.15,49.26,659164.0,45.3742,45.4202,45.2087,45.3098,659164.0
2020-11-18 13:30:00,49.26,49.46,49.19,49.35,645738.0,45.3098,45.4938,45.2455,45.3926,645738.0
2020-11-18 14:00:00,49.34,49.35,49.05,49.3,643727.0,45.3834,45.3926,45.1167,45.3466,643727.0
2020-11-18 14:30:00,49.3,49.45,49.18,49.2,727714.0,45.3466,45.4846,45.2363,45.2546,727714.0
2020-11-18 15:00:00,49.21,49.28,48.97,48.99,727354.0,45.2638,45.3282,45.0431,45.0615,727354.0
2020-11-18 15:30:00,49.0,49.05,48.49,48.52,1818859.0,45.0707,45.1167,44.6016,44.6292,1818859.0
2020-11-19 09:30:00,48.65,49.34,48.56,49.29,651008.0,44.7488,45.3834,44.666,45.3374,651008.0
2020-11-19 10:00:00,49.29,49.38,49.03,49.2,666802.0,45.3374,45.4202,45.0983,45.2546,666802.0
2020-11-19 10:30:00,49.19,49.34,49.09,49.09,541714.0,45.2455,45.3834,45.1535,45.1535,541714.0
2020-11-19 11:00:00,49.09,49.16,48.93,49.11,511503.0,45.1535,45.2179,45.0063,45.1719,511503.0
2020-11-19 11:30:00,49.11,49.55,49.1,49.54,521128.0,45.1719,45.5766,45.1627,45.5674,521128.0
2020-11-19 12:00:00,49.54,49.55,49.27,49.3,489318.0,45.5674,45.5766,45.319,45.3466,489318.0
2020-11-19 12:30:00,49.3,49.42,49.25,49.39,429747.0,45.3466,45.457,45.3006,45.4294,429747.0
2020-11-19 13:00:00,49.39,49.63,49.39,49.61,475475.0,45.4294,45.6502,45.4294,45.6318,475475.0
2020-11-19 13:30:00,49.61,49.81,49.6,49.8,549742.0,45.6318,45.8157,45.6226,45.8065,549742.0
2020-11-19 14:00:00,49.79,49.93,49.7,49.91,531227.0,45.7973,45.9261,45.7146,45.9077,531227.0
2020-11-19 14:30:00,49.91,49.99,49.78,49.86,700463.0,45.9077,45.9813,45.7881,45.8617,700463.0
2020-11-19 15:00:00,49.86,49.98,49.71,49.96,386551.0,45.8617,45.9721,45.7238,45.9537,386551.0
2020-11-19 15:30:00,49.96,50.05,49.77,49.78,1415017.0,45.9537,46.0365,45.7789,45.7881,1415017.0
2020-11-20 09:30:00,49.69,49.88,49.36,49.54,640118.0,45.7054,45.8801,45.4018,45.5674,640118.0
2020-11-20 10:00:00,49.54,49.55,49.12,49.17,396716.0,45.5674,45.5766,45.1811,45.2271,396716.0
2020-11-20 10:30:00,49.16,49.42,49.07,49.21,404692.0,45.2179,45.457,45.1351,45.2638,404692.0
2020-11-20 11:00:00,49.22,49.29,49.08,49.17,324282.0,45.273,45.3374,45.1443,45.2271,324282.0
2020-11-20 11:30:00,49.18,49.33,49.07,49.26,358181.0,45.2363,45.3742,45.1351,45.3098,358181.0
2020-11-20 12:00:00,49.26,49.41,49.18,49.19,379757.0,45.3098,45.4478,45.2363,45.2455,379757.0
2020-11-20 12:30:00,49.19,49.28,49.03,49.28,275972.0,45.2455,45.3282,45.0983,45.3282,275972.0
2020-11-20 13:00:00,49.28,49.32,49.16,49.32,230419.0,45.3282,45.365,45.2179,45.365,230419.0
2020-11-20 13:30:00,49.32,49.35,49.22,49.23,309174.0,45.365,45.3926,45.273,45.2822,309174.0
2020-11-20 14:00:00,49.23,49.28,49.16,49.26,279423.0,45.2822,45.3282,45.2179,45.3098,279423.0
2020-11-20 14:30:00,49.26,49.39,49.2,49.38,446574.0,45.3098,45.4294,45.2546,45.4202,446574.0
2020-11-20 15:00:00,49.39,49.42,49.16,49.21,412676.0,45.4294,45.457,45.2179,45.2638,412676.0
2020-11-20 15:30:00,49.2,49.42,48.96,48.97,1568073.0,45.2546,45.457,45.0339,45.0431,1568073.0
2020-11-23 09:30:00,49.18,50.31,49.1,50.14,775946.0,45.2363,46.2756,45.1627,46.1193,775946.0
2020-11-23 10:00:00,50.14,50.34,49.55,49.65,452496.0,46.1193,46.3032,45.5766,45.6686,452496.0
2020-11-23 10:30:00,49.63,49.74,49.45,49.59,300700.0,45.6502,45.7513,45.4846,45.6134,300700.0
2020-11-23 11:00:00,49.59,49.64,49.21,49.34,296618.0,45.6134,45.6594,45.2638,45.3834,296618.0
2020-11-23 11:30:00,49.33,49.5,49.28,49.46,242355.0,45.3742,45.5306,45.3282,45.4938,242355.0
2020-11-23 12:00:00,49.45,49.49,49.23,49.4,373307.0,45.4846,45.5214,45.2822,45.4386,373307.0
2020-11-23 12:30:00,49.41,49.53,49.34,49.49,234620.0,45.4478,45.5582,45.3834,45.5214,234620.0
2020-11-23 13:00:00,49.49,49.52,49.33,49.4,196374.0,45.5214,45.549,45.3742,45.4386,196374.0
2020-11-23 13:30:00,49.4,49.45,49.3,49.4,155719.0,45.4386,45.4846,45.3466,45.4386,155719.0
2020-11-23 14:00:00,49.39,49.81,49.32,49.8,365924.0,45.4294,45.8157,45.365,45.8065,365924.0
2020-11-23 14:30:00,49.8,49.9,49.75,49.83,318067.0,45.8065,45.8985,45.7605,45.8341,318067.0
2020-11-23 15:00:00,49.84,49.99,49.78,49.84,314202.0,45.8433,45.9813,45.7881,45.8433,314202.0
2020-11-23 15:30:00,49.84,50.05,49.81,49.91,883824.0,45.8433,46.0365,45.8157,45.9077,883824.0
2020-11-24 09:30:00,49.92,50.59,49.82,50.57,590268.0,45.9169,46.5332,45.8249,46.5148,590268.0
2020-11-24 10:00:00,50.56,50.87,50.46,50.77,427274.0,46.5056,46.7907,46.4136,46.6988,427274.0
2020-11-24 10:30:00,50.77,51.18,50.74,51.18,481150.0,46.6988,47.0759,46.6712,47.0759,481150.0
2020-11-24 11:00:00,51.18,51.2,51.07,51.16,444394.0,47.0759,47.0943,46.9747,47.0575,444394.0
2020-11-24 11:30:00,51.16,51.18,50.95,51.02,367193.0,47.0575,47.0759,46.8643,46.9287,367193.0
2020-11-24 12:00:00,51.03,51.04,50.76,50.78,251161.0,46.9379,46.9471,46.6896,46.7079,251161.0
2020-11-24 12:30:00,50.79,51.08,50.75,51.08,224525.0,46.7171,46.9839,46.6804,46.9839,224525.0
2020-11-24 13:00:00,51.08,51.2,51.04,51.14,252984.0,46.9839,47.0943,46.9471,47.0391,252984.0
2020-11-24 13:30:00,51.14,51.29,51.11,51.16,312562.0,47.0391,47.1771,47.0115,47.0575,312562.0
2020-11-24 14:00:00,51.16,51.2,50.58,50.63,386760.0,47.0575,47.0943,46.524,46.57,386760.0
2020-11-24 14:30:00,50.63,50.78,50.6,50.67,238172.0,46.57,46.7079,46.5424,46.6068,238172.0
2020-11-24 15:00:00,50.67,50.75,50.57,50.63,241770.0,46.6068,46.6804,46.5148,46.57,241770.0
2020-11-24 15:30:00,50.62,50.68,50.51,50.55,515878.0,46.5608,46.616,46.4596,46.4964,515878.0
2020-11-25 09:30:00,50.65,51.03,50.55,50.88,374814.0,46.5884,46.9379,46.4964,46.7999,374814.0
2020-11-25 10:00:00,50.89,50.9,50.55,50.61,275943.0,46.8091,46.8183,46.4964,46.5516,275943.0
2020-11-25 10:30:00,50.61,50.66,50.21,50.23,348616.0,46.5516,46.5976,46.1837,46.2021,348616.0
2020-11-25 11:00:00,50.24,50.3,50.06,50.22,285774.0,46.2113,46.2664,46.0457,46.1929,285774.0
2020-11-25 11:30:00,50.22,50.24,50.14,50.19,137671.0,46.1929,46.2113,46.1193,46.1653,137671.0
2020-11-25 12:00:00,50.2,50.22,50.07,50.11,189793.0,46.1745,46.1929,46.0549,46.0917,189793.0
2020-11-25 12:30:00,50.11,50.16,50.05,50.07,176893.0,46.0917,46.1377,46.0365,46.0549,176893.0
2020-11-25 13:00:00,50.07,50.2,50.05,50.08,180307.0,46.0549,46.1745,46.0365,46.0641,180307.0
2020-11-25 13:30:00,50.08,50.16,50.05,50.1,157488.0,46.0641,46.1377,46.0365,46.0825,157488.0
2020-11-25 14:00:00,50.1,50.29,50.07,50.25,171952.0,46.0825,46.2572,46.0549,46.2204,171952.0
2020-11-25 14:30:00,50.26,50.32,50.16,50.27,167559.0,46.2296,46.2848,46.1377,46.2388,167559.0
2020-11-25 15:00:00,50.26,50.39,50.24,50.36,199995.0,46.2296,46.3492,46.2113,46.3216,199995.0
2020-11-25 15:30:00,50.36,50.5,50.35,50.46,475272.0,46.3216,46.4504,46.3124,46.4136,475272.0
2020-11-27 09:30:00,50.94,51.38,50.9,51.31,544277.0,46.8551,47.2598,46.8183,47.1954,544277.0
2020-11-27 10:00:00,51.33,51.69,51.22,51.62,264623.0,47.2138,47.545,47.1127,47.4806,264623.0
2020-11-27 10:30:00,51.62,51.83,51.62,51.73,317830.0,47.4806,47.6737,47.4806,47.5818,317830.0
2020-11-27 11:00:00,51.74,51.93,51.61,51.63,289903.0,47.591,47.7657,47.4714,47.4898,289903.0
2020-11-27 11:30:00,51.64,51.69,51.2,51.34,326828.0,47.499,47.545,47.0943,47.223,326828.0
2020-11-27 12:00:00,51.33,51.34,51.01,51.15,522563.0,47.2138,47.223,46.9195,47.0483,522563.0
2020-11-27 12:30:00,51.15,51.38,51.13,51.36,500618.0,47.0483,47.2598,47.0299,47.2414,500618.0
2020-11-30 09:30:00,50.99,51.23,50.03,50.17,694031.0,47.0499,47.2714,46.1641,46.2933,694031.0
2020-11-30 10:00:00,50.17,50.37,49.99,49.99,415083.0,46.2933,46.4778,46.1272,46.1272,415083.0
2020-11-30 10:30:00,49.99,50.08,49.36,49.85,606477.0,46.1272,46.2102,45.5459,45.998,606477.0
2020-11-30 11:00:00,49.86,50.14,49.75,50.03,276115.0,46.0072,46.2656,45.9057,46.1641,276115.0
2020-11-30 11:30:00,50.04,50.3,49.94,50.12,267383.0,46.1733,46.4132,46.081,46.2471,267383.0
2020-11-30 12:00:00,50.12,50.14,50.0,50.1,116277.0,46.2471,46.2656,46.1364,46.2287,116277.0
2020-11-30 12:30:00,50.09,50.27,50.01,50.25,357703.0,46.2195,46.3855,46.1456,46.3671,357703.0
2020-11-30 13:00:00,50.25,50.42,50.22,50.28,158924.0,46.3671,46.524,46.3394,46.3948,158924.0
2020-11-30 13:30:00,50.28,50.53,50.25,50.37,288374.0,46.3948,46.6255,46.3671,46.4778,288374.0
2020-11-30 14:00:00,50.37,50.38,50.23,50.26,302996.0,46.4778,46.487,46.3486,46.3763,302996.0
2020-11-30 14:30:00,50.27,50.29,50.05,50.28,561456.0,46.3855,46.404,46.1825,46.3948,561456.0
2020-11-30 15:00:00,50.28,50.39,50.2,50.21,217604.0,46.3948,46.4963,46.321,46.3302,217604.0
2020-11-30 15:30:00,50.21,50.49,50.01,50.43,1504879.0,46.3302,46.5885,46.1456,46.5332,1504879.0
2020-12-01 09:30:00,50.51,50.71,50.18,50.34,712041.0,46.607,46.7915,46.3025,46.4501,712041.0
2020-12-01 10:00:00,50.31,50.68,50.31,50.57,412399.0,46.4225,46.7639,46.4225,46.6624,412399.0
2020-12-01 10:30:00,50.58,50.93,50.48,50.93,362354.0,46.6716,46.9945,46.5793,46.9945,362354.0
2020-12-01 11:00:00,50.94,51.1,50.92,51.0,290713.0,47.0038,47.1514,46.9853,47.0591,290713.0
2020-12-01 11:30:00,51.01,51.04,50.75,50.87,178222.0,47.0684,47.096,46.8285,46.9392,178222.0
2020-12-01 12:00:00,50.86,51.14,50.84,51.09,254441.0,46.93,47.1883,46.9115,47.1422,254441.0
2020-12-01 12:30:00,51.1,51.17,50.93,51.06,173826.0,47.1514,47.216,46.9945,47.1145,173826.0
2020-12-01 13:00:00,51.05,51.4,51.05,51.39,181193.0,47.1053,47.4282,47.1053,47.419,181193.0
2020-12-01 13:30:00,51.38,51.46,51.2,51.21,378714.0,47.4098,47.4836,47.2437,47.2529,378714.0
2020-12-01 14:00:00,51.2,51.2,50.88,50.88,187107.0,47.2437,47.2437,46.9484,46.9484,187107.0
2020-12-01 14:30:00,50.88,50.9,50.68,50.71,269043.0,46.9484,46.9669,46.7639,46.7915,269043.0
2020-12-01 15:00:00,50.71,50.73,50.46,50.64,306750.0,46.7915,46.81,46.5609,46.727,306750.0
2020-12-01 15:30:00,50.63,50.64,50.42,50.51,860894.0,46.7177,46.727,46.524,46.607,860894.0
2020-12-02 09:30:00,50.49,50.99,50.36,50.9,578920.0,46.5885,47.0499,46.4686,46.9669,578920.0
2020-12-02 10:00:00,50.93,51.18,50.92,51.14,369677.0,46.9945,47.2252,46.9853,47.1883,369677.0
2020-12-02 10:30:00,51.14,51.3,51.03,51.18,219943.0,47.1883,47.336,47.0868,47.2252,219943.0
2020-12-02 11:00:00,51.18,51.28,51.0,51.09,197754.0,47.2252,47.3175,47.0591,47.1422,197754.0
2020-12-02 11:30:00,51.09,51.3,51.03,51.28,281029.0,47.1422,47.336,47.0868,47.3175,281029.0
2020-12-02 12:00:00,51.27,51.39,51.25,51.31,165198.0,47.3083,47.419,47.2898,47.3452,165198.0
2020-12-02 12:30:00,51.31,51.34,51.06,51.08,150808.0,47.3452,47.3729,47.1145,47.133,150808.0
2020-12-02 13:00:00,51.08,51.17,50.99,51.17,289854.0,47.133,47.216,47.0499,47.216,289854.0
2020-12-02 13:30:00,51.17,51.17,50.97,51.04,241568.0,47.216,47.216,47.0315,47.096,241568.0
2020-12-02 14:00:00,51.03,51.32,51.0,51.3,307567.0,47.0868,47.3544,47.0591,47.336,307567.0
2020-12-02 14:30:00,51.3,51.42,51.3,51.4,258752.0,47.336,47.4467,47.336,47.4282,258752.0
2020-12-02 15:00:00,51.4,51.54,51.37,51.43,252630.0,47.4282,47.5574,47.4005,47.4559,252630.0
2020-12-02 15:30:00,51.43,51.49,51.13,51.36,1063241.0,47.4559,47.5113,47.1791,47.3913,1063241.0
2020-12-03 09:30:00,51.3,51.3,50.63,50.67,570101.0,47.336,47.336,46.7177,46.7546,570101.0
2020-12-03 10:00:00,50.69,50.87,50.47,50.62,408163.0,46.7731,46.9392,46.5701,46.7085,408163.0
2020-12-03 10:30:00,50.61,50.72,50.44,50.57,314696.0,46.6993,46.8008,46.5424,46.6624,314696.0
2020-12-03 11:00:00,50.57,50.66,50.29,50.53,319039.0,46.6624,46.7454,46.404,46.6255,319039.0
2020-12-03 11:30:00,50.53,50.63,50.42,50.62,200630.0,46.6255,46.7177,46.524,46.7085,200630.0
2020-12-03 12:00:00,50.62,50.66,50.47,50.49,152787.0,46.7085,46.7454,46.5701,46.5885,152787.0
2020-12-03 12:30:00,50.5,50.51,50.22,50.3,238092.0,46.5978,46.607,46.3394,46.4132,238092.0
2020-12-03 13:00:00,50.31,50.38,50.11,50.37,357118.0,46.4225,46.487,46.2379,46.4778,357118.0
2020-12-03 13:30:00,50.38,50.41,50.16,50.22,132396.0,46.487,46.5147,46.284,46.3394,132396.0
2020-12-03 14:00:00,50.22,50.29,50.12,50.21,144438.0,46.3394,46.404,46.2471,46.3302,144438.0
2020-12-03 14:30:00,50.2,50.3,50.15,50.22,165799.0,46.321,46.4132,46.2748,46.3394,165799.0
2020-12-03 15:00:00,50.21,50.34,50.16,50.32,159589.0,46.3302,46.4501,46.284,46.4317,159589.0
2020-12-03 15:30:00,50.32,50.4,50.15,50.28,680472.0,46.4317,46.5055,46.2748,46.3948,680472.0
2020-12-04 09:30:00,50.15,50.33,49.64,50.22,639497.0,46.2748,46.4409,45.8042,46.3394,639497.0
2020-12-04 10:00:00,50.22,50.63,50.17,50.34,229218.0,46.3394,46.7177,46.2933,46.4501,229218.0
2020-12-04 10:30:00,50.34,50.62,50.33,50.46,163729.0,46.4501,46.7085,46.4409,46.5609,163729.0
2020-12-04 11:00:00,50.46,50.63,50.4,50.55,171768.0,46.5609,46.7177,46.5055,46.6439,171768.0
2020-12-04 11:30:00,50.55,50.75,50.52,50.73,222857.0,46.6439,46.8285,46.6162,46.81,222857.0
2020-12-04 12:00:00,50.73,50.85,50.66,50.66,197825.0,46.81,46.9207,46.7454,46.7454,197825.0
2020-12-04 12:30:00,50.67,50.85,50.65,50.8,225409.0,46.7546,46.9207,46.7362,46.8746,225409.0
2020-12-04 13:00:00,50.8,50.84,50.7,50.73,140125.0,46.8746,46.9115,46.7823,46.81,140125.0
2020-12-04 13:30:00,50.73,50.81,50.67,50.8,154943.0,46.81,46.8838,46.7546,46.8746,154943.0
2020-12-04 14:00:00,50.8,50.87,50.77,50.82,182597.0,46.8746,46.9392,46.8469,46.893,182597.0
2020-12-04 14:30:00,50.82,50.84,50.76,50.81,215995.0,46.893,46.9115,46.8377,46.8838,215995.0
2020-12-04 15:00:00,50.81,50.87,50.78,50.84,179998.0,46.8838,46.9392,46.8561,46.9115,179998.0
2020-12-04 15:30:00,50.85,51.19,50.82,50.96,758527.0,46.9207,47.2345,46.893,47.0222,758527.0
2020-12-07 09:30:00,50.92,51.01,50.31,50.66,410693.0,46.9853,47.0684,46.4225,46.7454,410693.0
2020-12-07 10:00:00,50.66,50.75,50.54,50.68,179716.0,46.7454,46.8285,46.6347,46.7639,179716.0
2020-12-07 10:30:00,50.68,50.73,50.48,50.59,174559.0,46.7639,46.81,46.5793,46.6808,174559.0
2020-12-07 11:00:00,50.58,50.7,50.53,50.57,131305.0,46.6716,46.7823,46.6255,46.6624,131305.0
2020-12-07 11:30:00,50.57,50.71,50.46,50.58,210170.0,46.6624,46.7915,46.5609,46.6716,210170.0
2020-12-07 12:00:00,50.57,50.57,50.37,50.4,120127.0,46.6624,46.6624,46.4778,46.5055,120127.0
2020-12-07 12:30:00,50.4,50.41,50.25,50.27,130967.0,46.5055,46.5147,46.3671,46.3855,130967.0
2020-12-07 13:00:00,50.26,50.29,50.17,50.23,131442.0,46.3763,46.404,46.2933,46.3486,131442.0
2020-12-07 13:30:00,50.22,50.27,50.14,50.18,113497.0,46.3394,46.3855,46.2656,46.3025,113497.0
2020-12-07 14:00:00,50.18,50.23,50.1,50.15,131779.0,46.3025,46.3486,46.2287,46.2748,131779.0
2020-12-07 14:30:00,50.14,50.19,50.0,50.02,210085.0,46.2656,46.3117,46.1364,46.1549,210085.0
2020-12-07 15:00:00,50.01,50.2,50.0,50.16,285112.0,46.1456,46.321,46.1364,46.284,285112.0
2020-12-07 15:30:00,50.16,50.24,49.91,50.03,939196.0,46.284,46.3579,46.0534,46.1641,939196.0
2020-12-08 09:30:00,49.91,50.23,49.72,50.15,689229.0,46.0534,46.3486,45.878,46.2748,689229.0
2020-12-08 10:00:00,50.17,50.23,49.79,49.85,570970.0,46.2933,46.3486,45.9426,45.998,570970.0
2020-12-08 10:30:00,49.85,50.0,49.78,49.79,466655.0,45.998,46.1364,45.9334,45.9426,466655.0
2020-12-08 11:00:00,49.8,49.81,49.61,49.67,313293.0,45.9519,45.9611,45.7765,45.8319,313293.0
2020-12-08 11:30:00,49.67,49.77,49.5,49.55,331922.0,45.8319,45.9242,45.675,45.7212,331922.0
2020-12-08 12:00:00,49.54,49.61,49.32,49.38,299281.0,45.712,45.7765,45.509,45.5643,299281.0
2020-12-08 12:30:00,49.38,49.41,49.28,49.37,289016.0,45.5643,45.592,45.472,45.5551,289016.0
2020-12-08 13:00:00,49.37,49.44,49.34,49.44,238950.0,45.5551,45.6197,45.5274,45.6197,238950.0
2020-12-08 13:30:00,49.44,49.61,49.43,49.6,269783.0,45.6197,45.7765,45.6105,45.7673,269783.0
2020-12-08 14:00:00,49.59,49.67,49.52,49.54,290268.0,45.7581,45.8319,45.6935,45.712,290268.0
2020-12-08 14:30:00,49.54,49.6,49.49,49.59,278867.0,45.712,45.7673,45.6658,45.7581,278867.0
2020-12-08 15:00:00,49.6,49.83,49.58,49.79,344859.0,45.7673,45.9795,45.7489,45.9426,344859.0
2020-12-08 15:30:00,49.79,49.95,49.77,49.89,893827.0,45.9426,46.0903,45.9242,46.0349,893827.0
2020-12-09 09:30:00,49.93,50.14,49.38,50.07,601753.0,46.0718,46.2656,45.5643,46.201,601753.0
2020-12-09 10:00:00,50.07,50.18,49.89,50.01,379555.0,46.201,46.3025,46.0349,46.1456,379555.0
2020-12-09 10:30:00,50.0,50.15,49.87,50.08,507239.0,46.1364,46.2748,46.0165,46.2102,507239.0
2020-12-09 11:00:00,50.08,50.13,49.99,50.06,295949.0,46.2102,46.2564,46.1272,46.1918,295949.0
2020-12-09 11:30:00,50.06,50.08,49.94,50.04,214093.0,46.1918,46.2102,46.081,46.1733,214093.0
2020-12-09 12:00:00,50.04,50.06,49.77,49.79,284615.0,46.1733,46.1918,45.9242,45.9426,284615.0
2020-12-09 12:30:00,49.78,49.78,49.47,49.51,289608.0,45.9334,45.9334,45.6474,45.6843,289608.0
2020-12-09 13:00:00,49.51,49.52,49.36,49.37,221298.0,45.6843,45.6935,45.5459,45.5551,221298.0
2020-12-09 13:30:00,49.36,49.5,49.27,49.3,381176.0,45.5459,45.675,45.4628,45.4905,381176.0
2020-12-09 14:00:00,49.3,49.39,49.22,49.38,293849.0,45.4905,45.5735,45.4167,45.5643,293849.0
2020-12-09 14:30:00,49.38,49.63,49.29,49.61,372649.0,45.5643,45.795,45.4813,45.7765,372649.0
2020-12-09 15:00:00,49.61,49.62,49.35,49.35,276671.0,45.7765,45.7858,45.5366,45.5366,276671.0
2020-12-09 15:30:00,49.35,49.63,49.27,49.48,684824.0,45.5366,45.795,45.4628,45.6566,684824.0
2020-12-10 09:30:00,49.4,49.51,49.21,49.22,290481.0,45.5828,45.6843,45.4075,45.4167,290481.0
2020-12-10 10:00:00,49.02,49.48,48.93,49.44,284558.0,45.2321,45.6566,45.1491,45.6197,284558.0
2020-12-10 10:30:00,49.46,49.65,49.39,49.6,185708.0,45.6381,45.8135,45.5735,45.7673,185708.0
2020-12-10 11:00:00,49.61,49.69,49.5,49.61,143052.0,45.7765,45.8504,45.675,45.7765,143052.0
2020-12-10 11:30:00,49.62,49.63,49.23,49.31,168900.0,45.7858,45.795,45.4259,45.4997,168900.0
2020-12-10 12:00:00,49.29,49.45,49.28,49.4,133948.0,45.4813,45.6289,45.472,45.5828,133948.0
2020-12-10 12:30:00,49.41,49.57,49.37,49.4,117832.0,45.592,45.7396,45.5551,45.5828,117832.0
2020-12-10 13:00:00,49.39,49.71,49.37,49.7,105432.0,45.5735,45.8688,45.5551,45.8596,105432.0
2020-12-10 13:30:00,49.7,49.77,49.55,49.59,135698.0,45.8596,45.9242,45.7212,45.7581,135698.0
2020-12-10 14:00:00,49.6,49.67,49.51,49.54,112806.0,45.7673,45.8319,45.6843,45.712,112806.0
2020-12-10 14:30:00,49.54,49.75,49.54,49.62,258054.0,45.712,45.9057,45.712,45.7858,258054.0
2020-12-10 15:00:00,49.63,49.73,49.62,49.66,232970.0,45.795,45.8873,45.7858,45.8227,232970.0
2020-12-10 15:30:00,49.66,49.84,49.6,49.6,460500.0,45.8227,45.9888,45.7673,45.7673,460500.0
2020-12-11 09:30:00,49.43,49.56,49.21,49.48,367832.0,45.6105,45.7304,45.4075,45.6566,367832.0
2020-12-11 10:00:00,49.47,49.61,49.37,49.38,235279.0,45.6474,45.7765,45.5551,45.5643,235279.0
2020-12-11 10:30:00,49.37,49.39,49.11,49.17,268475.0,45.5551,45.5735,45.3152,45.3705,268475.0
2020-12-11 11:00:00,49.18,49.35,49.09,49.13,230061.0,45.3798,45.5366,45.2967,45.3336,230061.0
2020-12-11 11:30:00,49.13,49.17,49.02,49.08,139153.0,45.3336,45.3705,45.2321,45.2875,139153.0
2020-12-11 12:00:00,49.1,49.13,48.79,48.83,201355.0,45.306,45.3336,45.0199,45.0568,201355.0
2020-12-11 12:30:00,48.82,48.84,48.67,48.83,217388.0,45.0476,45.066,44.9092,45.0568,217388.0
2020-12-11 13:00:00,48.83,48.99,48.82,48.95,174079.0,45.0568,45.2045,45.0476,45.1675,174079.0
2020-12-11 13:30:00,48.95,49.1,48.93,49.05,151811.0,45.1675,45.306,45.1491,45.2598,151811.0
2020-12-11 14:00:00,49.05,49.14,49.0,49.11,110732.0,45.2598,45.3429,45.2137,45.3152,110732.0
2020-12-11 14:30:00,49.11,49.22,49.1,49.12,105024.0,45.3152,45.4167,45.306,45.3244,105024.0
2020-12-11 15:00:00,49.13,49.28,49.1,49.17,197058.0,45.3336,45.472,45.306,45.3705,197058.0
2020-12-11 15:30:00,49.18,49.23,49.09,49.12,460721.0,45.3798,45.4259,45.2967,45.3244,460721.0
2020-12-14 09:30:00,49.55,50.08,49.23,50.06,412874.0,45.7212,46.2102,45.4259,46.1918,412874.0
2020-12-14 10:00:00,50.07,50.28,50.06,50.18,359274.0,46.201,46.3948,46.1918,46.3025,359274.0
2020-12-14 10:30:00,50.16,50.17,49.97,49.98,242840.0,46.284,46.2933,46.1087,46.118,242840.0
2020-12-14 11:00:00,49.99,50.34,49.98,50.23,230725.0,46.1272,46.4501,46.118,46.3486,230725.0
2020-12-14 11:30:00,50.22,50.44,50.15,50.43,219078.0,46.3394,46.5424,46.2748,46.5332,219078.0
2020-12-14 12:00:00,50.43,50.5,50.36,50.45,163681.0,46.5332,46.5978,46.4686,46.5516,163681.0
2020-12-14 12:30:00,50.46,50.46,49.99,50.02,219072.0,46.5609,46.5609,46.1272,46.1549,219072.0
2020-12-14 13:00:00,50.02,50.08,49.98,49.99,317963.0,46.1549,46.2102,46.118,46.1272,317963.0
2020-12-14 13:30:00,49.99,49.99,49.8,49.9,236439.0,46.1272,46.1272,45.9519,46.0441,236439.0
2020-12-14 14:00:00,49.9,49.92,49.7,49.71,172381.0,46.0441,46.0626,45.8596,45.8688,172381.0
2020-12-14 14:30:00,49.7,49.72,49.57,49.7,197809.0,45.8596,45.878,45.7396,45.8596,197809.0
2020-12-14 15:00:00,49.7,49.81,49.67,49.78,236697.0,45.8596,45.9611,45.8319,45.9334,236697.0
2020-12-14 15:30:00,49.77,49.84,49.52,49.56,822207.0,45.9242,45.9888,45.6935,45.7304,822207.0
2020-12-15 09:30:00,49.96,50.46,49.69,50.45,392928.0,46.0995,46.5609,45.8504,46.5516,392928.0
2020-12-15 10:00:00,50.45,50.69,50.29,50.67,381169.0,46.5516,46.7731,46.404,46.7546,381169.0
2020-12-15 10:30:00,50.68,50.78,50.4,50.7,360934.0,46.7639,46.8561,46.5055,46.7823,360934.0
2020-12-15 11:00:00,50.69,50.98,50.57,50.95,295103.0,46.7731,47.0407,46.6624,47.013,295103.0
2020-12-15 11:30:00,50.96,51.13,50.95,51.11,246824.0,47.0222,47.1791,47.013,47.1606,246824.0
2020-12-15 12:00:00,51.11,51.27,51.06,51.25,257962.0,47.1606,47.3083,47.1145,47.2898,257962.0
2020-12-15 12:30:00,51.26,51.6,51.18,51.59,394057.0,47.299,47.6128,47.2252,47.6035,394057.0
2020-12-15 13:00:00,51.59,51.6,51.38,51.58,301654.0,47.6035,47.6128,47.4098,47.5943,301654.0
2020-12-15 13:30:00,51.58,51.71,51.54,51.69,310848.0,47.5943,47.7143,47.5574,47.6958,310848.0
2020-12-15 14:00:00,51.7,51.79,51.66,51.7,283112.0,47.705,47.7881,47.6681,47.705,283112.0
2020-12-15 14:30:00,51.7,51.91,51.7,51.9,385566.0,47.705,47.8988,47.705,47.8896,385566.0
2020-12-15 15:00:00,51.9,51.96,51.74,51.85,510755.0,47.8896,47.945,47.742,47.8435,510755.0
2020-12-15 15:30:00,51.85,52.1,51.73,52.09,1414057.0,47.8435,48.0741,47.7327,48.0649,1414057.0
2020-12-16 09:30:00,52.16,53.34,52.16,53.24,1090591.0,48.1295,49.2183,48.1295,49.1261,1090591.0
2020-12-16 10:00:00,53.24,53.87,53.06,53.84,795557.0,49.1261,49.7074,48.96,49.6797,795557.0
2020-12-16 10:30:00,53.84,54.58,53.82,54.58,1175747.0,49.6797,50.3625,49.6612,50.3625,1175747.0
2020-12-16 11:00:00,54.57,54.89,54.03,54.21,1773079.0,50.3533,50.6486,49.855,50.0211,1773079.0
2020-12-16 11:30:00,54.21,54.26,53.37,53.65,1138179.0,50.0211,50.0672,49.246,49.5044,1138179.0
2020-12-16 12:00:00,53.64,53.94,53.53,53.89,555798.0,49.4951,49.772,49.3936,49.7258,555798.0
2020-12-16 12:30:00,53.89,54.0,53.81,53.86,439926.0,49.7258,49.8273,49.652,49.6981,439926.0
2020-12-16 13:00:00,53.85,53.85,53.45,53.49,387306.0,49.6889,49.6889,49.3198,49.3567,387306.0
2020-12-16 13:30:00,53.5,53.73,53.44,53.57,325795.0,49.366,49.5782,49.3106,49.4306,325795.0
2020-12-16 14:00:00,53.58,53.65,53.36,53.54,351347.0,49.4398,49.5044,49.2368,49.4029,351347.0
2020-12-16 14:30:00,53.55,53.84,53.51,53.78,380967.0,49.4121,49.6797,49.3752,49.6243,380967.0
2020-12-16 15:00:00,53.79,53.85,53.66,53.8,397788.0,49.6336,49.6889,49.5136,49.6428,397788.0
2020-12-16 15:30:00,53.8,53.84,53.59,53.65,1112954.0,49.6428,49.6797,49.449,49.5044,1112954.0
2020-12-17 09:30:00,53.64,53.96,53.13,53.43,789506.0,49.4951,49.7904,49.0246,49.3014,789506.0
2020-12-17 10:00:00,53.45,53.71,53.2,53.42,407170.0,49.3198,49.5597,49.0891,49.2921,407170.0
2020-12-17 10:30:00,53.42,53.49,52.67,52.71,355178.0,49.2921,49.3567,48.6001,48.637,355178.0
2020-12-17 11:00:00,52.72,52.84,52.59,52.8,320170.0,48.6462,48.757,48.5263,48.7201,320170.0
2020-12-17 11:30:00,52.8,52.8,52.44,52.68,291819.0,48.7201,48.7201,48.3879,48.6093,291819.0
2020-12-17 12:00:00,52.69,52.76,52.46,52.74,281575.0,48.6186,48.6831,48.4063,48.6647,281575.0
2020-12-17 12:30:00,52.74,52.96,52.71,52.93,327690.0,48.6647,48.8677,48.637,48.84,327690.0
2020-12-17 13:00:00,52.93,53.28,52.92,53.2,318017.0,48.84,49.163,48.8308,49.0891,318017.0
2020-12-17 13:30:00,53.2,53.31,53.12,53.3,174151.0,49.0891,49.1906,49.0153,49.1814,174151.0
2020-12-17 14:00:00,53.3,53.34,53.06,53.08,186981.0,49.1814,49.2183,48.96,48.9784,186981.0
2020-12-17 14:30:00,53.08,53.22,53.04,53.07,217810.0,48.9784,49.1076,48.9415,48.9692,217810.0
2020-12-17 15:00:00,53.07,53.1,52.97,52.98,219082.0,48.9692,48.9969,48.8769,48.8861,219082.0
2020-12-17 15:30:00,52.97,53.05,52.81,53.05,527392.0,48.8769,48.9507,48.7293,48.9507,527392.0
2020-12-18 09:30:00,53.1,53.26,52.84,52.93,1053683.0,48.9969,49.1445,48.757,48.84,1053683.0
2020-12-18 10:00:00,52.92,52.92,52.39,52.68,264898.0,48.8308,48.8308,48.3417,48.6093,264898.0
2020-12-18 10:30:00,52.68,53.22,52.68,53.19,345893.0,48.6093,49.1076,48.6093,49.0799,345893.0
2020-12-18 11:00:00,53.18,53.25,52.97,52.98,210400.0,49.0707,49.1353,48.8769,48.8861,210400.0
2020-12-18 11:30:00,52.98,53.04,52.92,52.99,148744.0,48.8861,48.9415,48.8308,48.8954,148744.0
2020-12-18 12:00:00,52.98,53.07,52.83,52.85,153374.0,48.8861,48.9692,48.7477,48.7662,153374.0
2020-12-18 12:30:00,52.85,52.88,52.75,52.8,152546.0,48.7662,48.7939,48.6739,48.7201,152546.0
2020-12-18 13:00:00,52.8,52.93,52.73,52.81,113414.0,48.7201,48.84,48.6555,48.7293,113414.0
2020-12-18 13:30:00,52.82,52.85,52.74,52.84,192492.0,48.7385,48.7662,48.6647,48.757,192492.0
2020-12-18 14:00:00,52.84,52.88,52.73,52.88,121510.0,48.757,48.7939,48.6555,48.7939,121510.0
2020-12-18 14:30:00,52.88,52.93,52.75,52.81,204364.0,48.7939,48.84,48.6739,48.7293,204364.0
2020-12-18 15:00:00,52.8,52.87,52.63,52.66,274178.0,48.7201,48.7846,48.5632,48.5909,274178.0
2020-12-18 15:30:00,52.66,53.23,52.65,53.06,1191747.0,48.5909,49.1168,48.5816,48.96,1191747.0
2020-12-21 09:30:00,52.61,52.68,51.74,51.86,643562.0,48.5447,48.6093,47.742,47.8527,643562.0
2020-12-21 10:00:00,51.84,51.9,51.37,51.48,413954.0,47.8342,47.8896,47.4005,47.502,413954.0
2020-12-21 10:30:00,51.48,51.56,51.25,51.36,304359.0,47.502,47.5759,47.2898,47.3913,304359.0
2020-12-21 11:00:00,51.36,51.38,51.17,51.3,498405.0,47.3913,47.4098,47.216,47.336,498405.0
2020-12-21 11:30:00,51.3,51.52,51.3,51.4,349546.0,47.336,47.539,47.336,47.4282,349546.0
2020-12-21 12:00:00,51.41,51.81,51.41,51.8,332900.0,47.4375,47.8065,47.4375,47.7973,332900.0
2020-12-21 12:30:00,51.8,51.87,51.48,51.53,278130.0,47.7973,47.8619,47.502,47.5482,278130.0
2020-12-21 13:00:00,51.53,51.71,51.5,51.57,182780.0,47.5482,47.7143,47.5205,47.5851,182780.0
2020-12-21 13:30:00,51.57,51.65,51.4,51.47,182641.0,47.5851,47.6589,47.4282,47.4928,182641.0
2020-12-21 14:00:00,51.48,51.65,51.47,51.61,189340.0,47.502,47.6589,47.4928,47.622,189340.0
2020-12-21 14:30:00,51.61,51.86,51.6,51.82,214810.0,47.622,47.8527,47.6128,47.8158,214810.0
2020-12-21 15:00:00,51.82,51.9,51.65,51.75,261029.0,47.8158,47.8896,47.6589,47.7512,261029.0
2020-12-21 15:30:00,51.75,51.76,51.41,51.58,722940.0,47.7512,47.7604,47.4375,47.5943,722940.0
2020-12-22 09:30:00,51.71,52.02,51.37,51.61,399696.0,47.7143,48.0003,47.4005,47.622,399696.0
2020-12-22 10:00:00,51.61,51.61,51.28,51.49,287776.0,47.622,47.622,47.3175,47.5113,287776.0
2020-12-22 10:30:00,51.48,51.67,51.37,51.45,283464.0,47.502,47.6774,47.4005,47.4744,283464.0
2020-12-22 11:00:00,51.46,51.49,51.26,51.3,151109.0,47.4836,47.5113,47.299,47.336,151109.0
2020-12-22 11:30:00,51.3,51.35,51.08,51.34,186156.0,47.336,47.3821,47.133,47.3729,186156.0
2020-12-22 12:00:00,51.33,51.42,51.32,51.39,109951.0,47.3636,47.4467,47.3544,47.419,109951.0
2020-12-22 12:30:00,51.39,51.47,51.3,51.43,152121.0,47.419,47.4928,47.336,47.4559,152121.0
2020-12-22 13:00:00,51.44,51.6,51.37,51.47,177859.0,47.4651,47.6128,47.4005,47.4928,177859.0
2020-12-22 13:30:00,51.47,51.61,51.46,51.55,122929.0,47.4928,47.622,47.4836,47.5666,122929.0
2020-12-22 14:00:00,51.56,51.71,51.55,51.61,166339.0,47.5759,47.7143,47.5666,47.622,166339.0
2020-12-22 14:30:00,51.62,51.66,51.42,51.51,380020.0,47.6312,47.6681,47.4467,47.5297,380020.0
2020-12-22 15:00:00,51.51,51.69,51.5,51.63,242817.0,47.5297,47.6958,47.5205,47.6405,242817.0
2020-12-22 15:30:00,51.64,51.73,51.56,51.62,620285.0,47.6497,47.7327,47.5759,47.6312,620285.0
2020-12-23 09:30:00,52.0,52.0,51.51,51.83,369612.0,47.9819,47.9819,47.5297,47.825,369612.0
2020-12-23 10:00:00,51.83,51.9,51.5,51.53,293109.0,47.825,47.8896,47.5205,47.5482,293109.0
2020-12-23 10:30:00,51.54,51.61,51.28,51.31,273404.0,47.5574,47.622,47.3175,47.3452,273404.0
2020-12-23 11:00:00,51.32,51.54,51.29,51.43,207609.0,47.3544,47.5574,47.3267,47.4559,207609.0
2020-12-23 11:30:00,51.43,51.53,51.42,51.51,104778.0,47.4559,47.5482,47.4467,47.5297,104778.0
2020-12-23 12:00:00,51.5,51.74,51.46,51.69,214485.0,47.5205,47.742,47.4836,47.6958,214485.0
2020-12-23 12:30:00,51.7,51.82,51.63,51.78,216553.0,47.705,47.8158,47.6405,47.7789,216553.0
2020-12-23 13:00:00,51.78,51.87,51.76,51.8,194713.0,47.7789,47.8619,47.7604,47.7973,194713.0
2020-12-23 13:30:00,51.8,51.82,51.7,51.73,118817.0,47.7973,47.8158,47.705,47.7327,118817.0
2020-12-23 14:00:00,51.73,51.77,51.67,51.67,159531.0,47.7327,47.7696,47.6774,47.6774,159531.0
2020-12-23 14:30:00,51.68,51.71,51.5,51.52,165980.0,47.6866,47.7143,47.5205,47.539,165980.0
2020-12-23 15:00:00,51.52,51.59,51.43,51.45,204791.0,47.539,47.6035,47.4559,47.4744,204791.0
2020-12-23 15:30:00,51.45,51.47,51.13,51.16,654588.0,47.4744,47.4928,47.1791,47.2068,654588.0
2020-12-24 09:30:00,51.23,51.24,50.65,50.76,279867.0,47.2714,47.2806,46.7362,46.8377,279867.0
2020-12-24 10:00:00,50.75,50.92,50.52,50.56,226704.0,46.8285,46.9853,46.6162,46.6531,226704.0
2020-12-24 10:30:00,50.57,50.66,50.31,50.32,228775.0,46.6624,46.7454,46.4225,46.4317,228775.0
2020-12-24 11:00:00,50.32,50.53,50.29,50.29,195828.0,46.4317,46.6255,46.404,46.404,195828.0
2020-12-24 11:30:00,50.3,50.38,50.15,50.16,269961.0,46.4132,46.487,46.2748,46.284,269961.0
2020-12-24 12:00:00,50.16,50.19,50.03,50.1,285724.0,46.284,46.3117,46.1641,46.2287,285724.0
2020-12-24 12:30:00,50.11,50.21,49.94,50.12,643208.0,46.2379,46.3302,46.081,46.2471,643208.0
2020-12-28 09:30:00,50.5,50.51,50.08,50.3,442084.0,46.5978,46.607,46.2102,46.4132,442084.0
2020-12-28 10:00:00,50.3,50.36,49.93,50.05,606950.0,46.4132,46.4686,46.0718,46.1825,606950.0
2020-12-28 10:30:00,50.06,50.55,50.06,50.52,429925.0,46.1918,46.6439,46.1918,46.6162,429925.0
2020-12-28 11:00:00,50.53,50.54,50.23,50.25,170321.0,46.6255,46.6347,46.3486,46.3671,170321.0
2020-12-28 11:30:00,50.24,50.43,50.11,50.12,246590.0,46.3579,46.5332,46.2379,46.2471,246590.0
2020-12-28 12:00:00,50.12,50.25,50.08,50.15,257655.0,46.2471,46.3671,46.2102,46.2748,257655.0
2020-12-28 12:30:00,50.15,50.44,50.09,50.42,263508.0,46.2748,46.5424,46.2195,46.524,263508.0
2020-12-28 13:00:00,50.41,50.5,50.26,50.37,216052.0,46.5147,46.5978,46.3763,46.4778,216052.0
2020-12-28 13:30:00,50.39,50.4,50.2,50.24,217319.0,46.4963,46.5055,46.321,46.3579,217319.0
2020-12-28 14:00:00,50.24,50.34,50.17,50.22,225397.0,46.3579,46.4501,46.2933,46.3394,225397.0
2020-12-28 14:30:00,50.22,50.23,50.08,50.16,258650.0,46.3394,46.3486,46.2102,46.284,258650.0
2020-12-28 15:00:00,50.16,50.3,50.14,50.27,313134.0,46.284,46.4132,46.2656,46.3855,313134.0
2020-12-28 15:30:00,50.28,50.38,50.13,50.25,1030477.0,46.3948,46.487,46.2564,46.3671,1030477.0
2020-12-29 09:30:00,50.65,51.11,50.3,50.75,382379.0,46.7362,47.1606,46.4132,46.8285,382379.0
2020-12-29 10:00:00,50.76,50.95,50.63,50.8,250823.0,46.8377,47.013,46.7177,46.8746,250823.0
2020-12-29 10:30:00,50.81,50.84,50.64,50.77,324179.0,46.8838,46.9115,46.727,46.8469,324179.0
2020-12-29 11:00:00,50.77,50.91,50.71,50.83,280442.0,46.8469,46.9761,46.7915,46.9023,280442.0
2020-12-29 11:30:00,50.84,50.86,50.77,50.8,195471.0,46.9115,46.93,46.8469,46.8746,195471.0
2020-12-29 12:00:00,50.81,50.85,50.67,50.72,293765.0,46.8838,46.9207,46.7546,46.8008,293765.0
2020-12-29 12:30:00,50.7,50.8,50.62,50.77,234813.0,46.7823,46.8746,46.7085,46.8469,234813.0
2020-12-29 13:00:00,50.76,50.78,50.47,50.54,146362.0,46.8377,46.8561,46.5701,46.6347,146362.0
2020-12-29 13:30:00,50.55,50.68,50.51,50.67,209344.0,46.6439,46.7639,46.607,46.7546,209344.0
2020-12-29 14:00:00,50.66,50.71,50.45,50.49,176652.0,46.7454,46.7915,46.5516,46.5885,176652.0
2020-12-29 14:30:00,50.49,50.62,50.39,50.57,237414.0,46.5885,46.7085,46.4963,46.6624,237414.0
2020-12-29 15:00:00,50.57,50.83,50.53,50.79,292430.0,46.6624,46.9023,46.6255,46.8654,292430.0
2020-12-29 15:30:00,50.79,50.87,50.66,50.86,760145.0,46.8654,46.9392,46.7454,46.93,760145.0
2020-12-30 09:30:00,51.08,51.09,50.89,51.01,287995.0,47.133,47.1422,46.9576,47.0684,287995.0
2020-12-30 10:00:00,51.01,51.47,51.0,51.46,360333.0,47.0684,47.4928,47.0591,47.4836,360333.0
2020-12-30 10:30:00,51.46,51.51,51.1,51.12,308375.0,47.4836,47.5297,47.1514,47.1699,308375.0
2020-12-30 11:00:00,51.13,51.35,51.11,51.23,385076.0,47.1791,47.3821,47.1606,47.2714,385076.0
2020-12-30 11:30:00,51.23,51.38,51.17,51.28,257158.0,47.2714,47.4098,47.216,47.3175,257158.0
2020-12-30 12:00:00,51.28,51.37,51.14,51.35,228286.0,47.3175,47.4005,47.1883,47.3821,228286.0
2020-12-30 12:30:00,51.34,51.34,50.86,50.91,246613.0,47.3729,47.3729,46.93,46.9761,246613.0
2020-12-30 13:00:00,50.91,51.03,50.76,50.88,278899.0,46.9761,47.0868,46.8377,46.9484,278899.0
2020-12-30 13:30:00,50.88,50.97,50.83,50.86,139966.0,46.9484,47.0315,46.9023,46.93,139966.0
2020-12-30 14:00:00,50.86,50.88,50.73,50.78,102852.0,46.93,46.9484,46.81,46.8561,102852.0
2020-12-30 14:30:00,50.79,50.8,50.69,50.73,138559.0,46.8654,46.8746,46.7731,46.81,138559.0
2020-12-30 15:00:00,50.73,50.81,50.52,50.57,337842.0,46.81,46.8838,46.6162,46.6624,337842.0
2020-12-30 15:30:00,50.58,50.65,50.47,50.56,634770.0,46.6716,46.7362,46.5701,46.6531,634770.0
2020-12-31 09:30:00,50.58,50.82,50.37,50.46,216627.0,46.6716,46.893,46.4778,46.5609,216627.0
2020-12-31 10:00:00,50.45,50.68,50.45,50.5,143225.0,46.5516,46.7639,46.5516,46.5978,143225.0
2020-12-31 10:30:00,50.52,50.52,50.35,50.39,138891.0,46.6162,46.6162,46.4594,46.4963,138891.0
2020-12-31 11:00:00,50.39,50.63,50.37,50.46,182667.0,46.4963,46.7177,46.4778,46.5609,182667.0
2020-12-31 11:30:00,50.46,50.46,50.16,50.18,144200.0,46.5609,46.5609,46.284,46.3025,144200.0
2020-12-31 12:00:00,50.2,50.24,50.09,50.15,136095.0,46.321,46.3579,46.2195,46.2748,136095.0
2020-12-31 12:30:00,50.15,50.21,50.12,50.14,101838.0,46.2748,46.3302,46.2471,46.2656,101838.0
2020-12-31 13:00:00,50.14,50.17,50.0,50.07,128192.0,46.2656,46.2933,46.1364,46.201,128192.0
2020-12-31 13:30:00,50.05,50.17,50.01,50.09,140153.0,46.1825,46.2933,46.1456,46.2195,140153.0
2020-12-31 14:00:00,50.09,50.17,50.05,50.1,161605.0,46.2195,46.2933,46.1825,46.2287,161605.0
2020-12-31 14:30:00,50.11,50.14,50.01,50.06,188948.0,46.2379,46.2656,46.1456,46.1918,188948.0
2020-12-31 15:00:00,50.08,50.13,50.0,50.04,210733.0,46.2102,46.2564,46.1364,46.1733,210733.0
2020-12-31 15:30:00,50.04,50.33,50.03,50.25,599119.0,46.1733,46.4409,46.1641,46.3671,599119.0
2021-01-04 09:30:00,50.48,51.77,50.45,51.51,1163598.0,46.5793,47.7696,46.5516,47.5297,1163598.0
2021-01-04 10:00:00,51.51,51.88,51.46,51.86,676247.0,47.5297,47.8711,47.4836,47.8527,676247.0
2021-01-04 10:30:00,51.87,51.9,51.11,51.12,340909.0,47.8619,47.8896,47.1606,47.1699,340909.0
2021-01-04 11:00:00,51.11,51.18,50.92,51.11,285090.0,47.1606,47.2252,46.9853,47.1606,285090.0
2021-01-04 11:30:00,51.11,51.44,51.0,51.07,275061.0,47.1606,47.4651,47.0591,47.1237,275061.0
2021-01-04 12:00:00,51.06,51.12,50.76,51.09,214508.0,47.1145,47.1699,46.8377,47.1422,214508.0
2021-01-04 12:30:00,51.1,51.11,50.83,51.03,241356.0,47.1514,47.1606,46.9023,47.0868,241356.0
2021-01-04 13:00:00,51.03,51.22,50.96,51.15,291627.0,47.0868,47.2621,47.0222,47.1975,291627.0
2021-01-04 13:30:00,51.14,51.35,51.1,51.13,288322.0,47.1883,47.3821,47.1514,47.1791,288322.0
2021-01-04 14:00:00,51.12,51.24,51.09,51.16,259872.0,47.1699,47.2806,47.1422,47.2068,259872.0
2021-01-04 14:30:00,51.16,51.23,50.96,51.22,336574.0,47.2068,47.2714,47.0222,47.2621,336574.0
2021-01-04 15:00:00,51.22,51.37,51.12,51.22,264071.0,47.2621,47.4005,47.1699,47.2621,264071.0
2021-01-04 15:30:00,51.23,51.56,51.16,51.51,956121.0,47.2714,47.5759,47.2068,47.5297,956121.0
2021-01-05 09:30:00,51.38,51.57,51.06,51.44,887293.0,47.4098,47.5851,47.1145,47.4651,887293.0
2021-01-05 10:00:00,51.49,51.73,51.4,51.73,409981.0,47.5113,47.7327,47.4282,47.7327,409981.0
2021-01-05 10:30:00,51.73,51.74,51.4,51.41,210785.0,47.7327,47.742,47.4282,47.4375,210785.0
2021-01-05 11:00:00,51.41,51.48,51.16,51.4,274441.0,47.4375,47.502,47.2068,47.4282,274441.0
2021-01-05 11:30:00,51.4,51.76,51.37,51.68,214493.0,47.4282,47.7604,47.4005,47.6866,214493.0
2021-01-05 12:00:00,51.67,51.76,51.54,51.56,195183.0,47.6774,47.7604,47.5574,47.5759,195183.0
2021-01-05 12:30:00,51.57,51.63,51.41,51.61,187853.0,47.5851,47.6405,47.4375,47.622,187853.0
2021-01-05 13:00:00,51.61,51.63,51.51,51.55,113174.0,47.622,47.6405,47.5297,47.5666,113174.0
2021-01-05 13:30:00,51.55,51.7,51.5,51.69,148033.0,47.5666,47.705,47.5205,47.6958,148033.0
2021-01-05 14:00:00,51.69,51.85,51.68,51.76,180109.0,47.6958,47.8435,47.6866,47.7604,180109.0
2021-01-05 14:30:00,51.77,51.82,51.69,51.72,181014.0,47.7696,47.8158,47.6958,47.7235,181014.0
2021-01-05 15:00:00,51.72,52.03,51.69,52.03,389372.0,47.7235,48.0095,47.6958,48.0095,389372.0
2021-01-05 15:30:00,52.03,52.28,51.95,52.01,1465790.0,48.0095,48.2402,47.9357,47.9911,1465790.0
2021-01-06 09:30:00,51.27,52.98,51.27,52.98,1010983.0,47.3083,48.8861,47.3083,48.8861,1010983.0
2021-01-06 10:00:00,52.99,53.4,52.95,53.27,639616.0,48.8954,49.2737,48.8585,49.1537,639616.0
2021-01-06 10:30:00,53.27,53.84,53.24,53.73,765677.0,49.1537,49.6797,49.1261,49.5782,765677.0
2021-01-06 11:00:00,53.73,54.29,53.56,53.66,771531.0,49.5782,50.0949,49.4213,49.5136,771531.0
2021-01-06 11:30:00,53.67,53.79,53.48,53.77,400806.0,49.5228,49.6336,49.3475,49.6151,400806.0
2021-01-06 12:00:00,53.79,53.88,53.61,53.83,275224.0,49.6336,49.7166,49.4675,49.6705,275224.0
2021-01-06 12:30:00,53.83,53.89,53.63,53.82,268148.0,49.6705,49.7258,49.4859,49.6612,268148.0
2021-01-06 13:00:00,53.82,53.97,53.61,53.69,258967.0,49.6612,49.7996,49.4675,49.5413,258967.0
2021-01-06 13:30:00,53.69,53.98,53.51,53.73,319422.0,49.5413,49.8089,49.3752,49.5782,319422.0
2021-01-06 14:00:00,53.73,53.87,53.5,53.64,249821.0,49.5782,49.7074,49.366,49.4951,249821.0
2021-01-06 14:30:00,53.62,53.77,53.2,53.55,329004.0,49.4767,49.6151,49.0891,49.4121,329004.0
2021-01-06 15:00:00,53.55,53.7,53.22,53.32,468581.0,49.4121,49.5505,49.1076,49.1999,468581.0
2021-01-06 15:30:00,53.31,53.39,53.11,53.23,822471.0,49.1906,49.2645,49.0061,49.1168,822471.0
2021-01-07 09:30:00,53.3,53.99,53.3,53.97,886901.0,49.1814,49.8181,49.1814,49.7996,886901.0
2021-01-07 10:00:00,53.98,54.11,53.5,53.51,397664.0,49.8089,49.9288,49.366,49.3752,397664.0
2021-01-07 10:30:00,53.52,53.62,53.35,53.57,375847.0,49.3844,49.4767,49.2276,49.4306,375847.0
2021-01-07 11:00:00,53.58,53.69,53.38,53.67,300614.0,49.4398,49.5413,49.2552,49.5228,300614.0
2021-01-07 11:30:00,53.66,53.99,53.59,53.87,349971.0,49.5136,49.8181,49.449,49.7074,349971.0
2021-01-07 12:00:00,53.86,53.92,53.75,53.89,174932.0,49.6981,49.7535,49.5966,49.7258,174932.0
2021-01-07 12:30:00,53.9,54.17,53.88,54.16,205249.0,49.7351,49.9842,49.7166,49.975,205249.0
2021-01-07 13:00:00,54.16,54.23,54.05,54.09,236952.0,49.975,50.0396,49.8735,49.9104,236952.0
2021-01-07 13:30:00,54.09,54.19,53.9,53.91,278703.0,49.9104,50.0026,49.7351,49.7443,278703.0
2021-01-07 14:00:00,53.91,53.99,53.78,53.88,249263.0,49.7443,49.8181,49.6243,49.7166,249263.0
2021-01-07 14:30:00,53.88,54.07,53.65,53.72,396719.0,49.7166,49.8919,49.5044,49.569,396719.0
2021-01-07 15:00:00,53.72,53.79,53.46,53.47,333119.0,49.569,49.6336,49.3291,49.3383,333119.0
2021-01-07 15:30:00,53.47,53.48,53.01,53.02,1087378.0,49.3383,49.3475,48.9138,48.9231,1087378.0
2021-01-08 09:30:00,53.36,54.4,53.23,54.2,475143.0,49.2368,50.1964,49.1168,50.0119,475143.0
2021-01-08 10:00:00,54.2,54.4,53.86,53.87,347022.0,50.0119,50.1964,49.6981,49.7074,347022.0
2021-01-08 10:30:00,53.86,54.28,53.86,54.2,281076.0,49.6981,50.0857,49.6981,50.0119,281076.0
2021-01-08 11:00:00,54.2,54.42,54.09,54.19,336426.0,50.0119,50.2149,49.9104,50.0026,336426.0
2021-01-08 11:30:00,54.18,54.29,53.83,54.19,252613.0,49.9934,50.0949,49.6705,50.0026,252613.0
2021-01-08 12:00:00,54.18,54.25,54.07,54.25,161479.0,49.9934,50.058,49.8919,50.058,161479.0
2021-01-08 12:30:00,54.26,54.37,54.18,54.26,219317.0,50.0672,50.1687,49.9934,50.0672,219317.0
2021-01-08 13:00:00,54.26,54.27,53.89,54.16,224704.0,50.0672,50.0765,49.7258,49.975,224704.0
2021-01-08 13:30:00,54.16,54.19,53.82,53.85,329401.0,49.975,50.0026,49.6612,49.6889,329401.0
2021-01-08 14:00:00,53.85,53.98,53.76,53.98,229445.0,49.6889,49.8089,49.6059,49.8089,229445.0
2021-01-08 14:30:00,53.98,54.18,53.89,54.14,244156.0,49.8089,49.9934,49.7258,49.9565,244156.0
2021-01-08 15:00:00,54.14,54.28,54.06,54.16,249492.0,49.9565,50.0857,49.8827,49.975,249492.0
2021-01-08 15:30:00,54.17,54.55,54.1,54.49,854003.0,49.9842,50.3348,49.9196,50.2795,854003.0
2021-01-11 09:30:00,54.04,54.41,53.69,53.97,740639.0,49.8642,50.2056,49.5413,49.7996,740639.0
2021-01-11 10:00:00,53.96,54.02,53.53,53.68,446259.0,49.7904,49.8458,49.3936,49.5321,446259.0
2021-01-11 10:30:00,53.69,53.86,53.47,53.86,305731.0,49.5413,49.6981,49.3383,49.6981,305731.0
2021-01-11 11:00:00,53.85,54.01,53.79,53.98,257362.0,49.6889,49.8366,49.6336,49.8089,257362.0
2021-01-11 11:30:00,53.97,54.05,53.87,54.04,217803.0,49.7996,49.8735,49.7074,49.8642,217803.0
2021-01-11 12:00:00,54.04,54.23,54.03,54.2,191146.0,49.8642,50.0396,49.855,50.0119,191146.0
2021-01-11 12:30:00,54.19,54.31,54.1,54.16,192292.0,50.0026,50.1134,49.9196,49.975,192292.0
2021-01-11 13:00:00,54.16,54.25,54.01,54.06,150606.0,49.975,50.058,49.8366,49.8827,150606.0
2021-01-11 13:30:00,54.05,54.08,53.9,54.01,194808.0,49.8735,49.9011,49.7351,49.8366,194808.0
2021-01-11 14:00:00,54.02,54.02,53.8,53.84,174943.0,49.8458,49.8458,49.6428,49.6797,174943.0
2021-01-11 14:30:00,53.84,54.0,53.8,53.96,217018.0,49.6797,49.8273,49.6428,49.7904,217018.0
2021-01-11 15:00:00,53.97,54.12,53.89,53.98,861980.0,49.7996,49.9381,49.7258,49.8089,861980.0
2021-01-11 15:30:00,53.98,54.2,53.9,53.92,1405915.0,49.8089,50.0119,49.7351,49.7535,1405915.0
2021-01-12 09:30:00,53.98,54.89,53.87,54.75,590128.0,49.8089,50.6486,49.7074,50.5194,590128.0
2021-01-12 10:00:00,54.75,55.64,54.67,55.64,887505.0,50.5194,51.3406,50.4456,51.3406,887505.0
2021-01-12 10:30:00,55.66,55.68,55.19,55.5,525132.0,51.3591,51.3775,50.9254,51.2114,525132.0
2021-01-12 11:00:00,55.51,55.77,55.37,55.76,401180.0,51.2206,51.4606,51.0915,51.4513,401180.0
2021-01-12 11:30:00,55.77,56.13,55.7,56.12,671089.0,51.4606,51.7927,51.396,51.7835,671089.0
2021-01-12 12:00:00,56.12,56.23,55.58,56.2,1366207.0,51.7835,51.885,51.2852,51.8573,1366207.0
2021-01-12 12:30:00,56.19,56.31,56.01,56.29,330483.0,51.8481,51.9588,51.682,51.9404,330483.0
2021-01-12 13:00:00,56.3,56.53,56.14,56.53,759467.0,51.9496,52.1618,51.802,52.1618,759467.0
2021-01-12 13:30:00,56.52,56.69,56.5,56.61,388925.0,52.1526,52.3095,52.1341,52.2356,388925.0
2021-01-12 14:00:00,56.62,56.71,56.35,56.39,427232.0,52.2449,52.3279,51.9957,52.0326,427232.0
2021-01-12 14:30:00,56.39,56.56,56.35,56.5,349330.0,52.0326,52.1895,51.9957,52.1341,349330.0
2021-01-12 15:00:00,56.5,56.52,56.28,56.48,648744.0,52.1341,52.1526,51.9311,52.1157,648744.0
2021-01-12 15:30:00,56.48,56.57,56.03,56.03,1565039.0,52.1157,52.1987,51.7005,51.7005,1565039.0
2021-01-13 09:30:00,55.99,56.1,55.36,55.9,869855.0,51.6636,51.7651,51.0822,51.5805,869855.0
2021-01-13 10:00:00,55.9,56.26,55.57,56.22,593913.0,51.5805,51.9127,51.276,51.8758,593913.0
2021-01-13 10:30:00,56.22,56.37,56.08,56.25,542216.0,51.8758,52.0142,51.7466,51.9035,542216.0
2021-01-13 11:00:00,56.25,56.34,55.7,55.77,666081.0,51.9035,51.9865,51.396,51.4606,666081.0
2021-01-13 11:30:00,55.77,55.89,55.59,55.69,225468.0,51.4606,51.5713,51.2945,51.3867,225468.0
2021-01-13 12:00:00,55.68,55.75,55.45,55.48,235434.0,51.3775,51.4421,51.1653,51.193,235434.0
2021-01-13 12:30:00,55.48,55.86,55.35,55.85,360486.0,51.193,51.5436,51.073,51.5344,360486.0
2021-01-13 13:00:00,55.85,56.2,55.8,56.11,656586.0,51.5344,51.8573,51.4882,51.7743,656586.0
2021-01-13 13:30:00,56.11,56.34,56.0,56.3,350317.0,51.7743,51.9865,51.6728,51.9496,350317.0
2021-01-13 14:00:00,56.3,56.37,56.12,56.14,247951.0,51.9496,52.0142,51.7835,51.802,247951.0
2021-01-13 14:30:00,56.15,56.19,55.85,55.89,274125.0,51.8112,51.8481,51.5344,51.5713,274125.0
2021-01-13 15:00:00,55.89,55.94,55.67,55.69,247606.0,51.5713,51.6174,51.3683,51.3867,247606.0
2021-01-13 15:30:00,55.68,55.92,55.62,55.72,739815.0,51.3775,51.599,51.3221,51.4144,739815.0
2021-01-14 09:30:00,56.0,56.0,55.04,55.41,586929.0,51.6728,51.6728,50.787,51.1284,586929.0
2021-01-14 10:00:00,55.41,55.54,55.17,55.18,326589.0,51.1284,51.2483,50.9069,50.9161,326589.0
2021-01-14 10:30:00,55.17,55.26,54.98,55.0,288018.0,50.9069,50.99,50.7316,50.7501,288018.0
2021-01-14 11:00:00,55.01,55.49,55.01,55.43,232429.0,50.7593,51.2022,50.7593,51.1468,232429.0
2021-01-14 11:30:00,55.43,55.5,55.28,55.38,227595.0,51.1468,51.2114,51.0084,51.1007,227595.0
2021-01-14 12:00:00,55.4,55.4,55.16,55.19,163156.0,51.1191,51.1191,50.8977,50.9254,163156.0
2021-01-14 12:30:00,55.19,55.38,55.04,55.32,179407.0,50.9254,51.1007,50.787,51.0453,179407.0
2021-01-14 13:00:00,55.32,55.45,55.26,55.31,131249.0,51.0453,51.1653,50.99,51.0361,131249.0
2021-01-14 13:30:00,55.3,55.39,55.26,55.3,141052.0,51.0269,51.1099,50.99,51.0269,141052.0
2021-01-14 14:00:00,55.3,55.57,55.29,55.54,154941.0,51.0269,51.276,51.0176,51.2483,154941.0
2021-01-14 14:30:00,55.55,55.55,55.43,55.45,185027.0,51.2576,51.2576,51.1468,51.1653,185027.0
2021-01-14 15:00:00,55.46,55.51,55.21,55.34,231416.0,51.1745,51.2206,50.9438,51.0638,231416.0
2021-01-14 15:30:00,55.34,55.66,55.24,55.28,943503.0,51.0638,51.3591,50.9715,51.0084,943503.0
2021-01-15 09:30:00,55.21,55.68,55.03,55.33,656771.0,50.9438,51.3775,50.7777,51.0546,656771.0
2021-01-15 10:00:00,55.35,55.42,54.31,54.51,435493.0,51.073,51.1376,50.1134,50.2979,435493.0
2021-01-15 10:30:00,54.51,54.83,54.43,54.62,348975.0,50.2979,50.5932,50.2241,50.3994,348975.0
2021-01-15 11:00:00,54.62,54.78,54.31,54.67,230196.0,50.3994,50.5471,50.1134,50.4456,230196.0
2021-01-15 11:30:00,54.66,55.12,54.66,55.11,295162.0,50.4363,50.8608,50.4363,50.8516,295162.0
2021-01-15 12:00:00,55.1,55.23,55.06,55.19,198064.0,50.8423,50.9623,50.8054,50.9254,198064.0
2021-01-15 12:30:00,55.2,55.31,55.11,55.21,102330.0,50.9346,51.0361,50.8516,50.9438,102330.0
2021-01-15 13:00:00,55.21,55.29,55.03,55.21,138156.0,50.9438,51.0176,50.7777,50.9438,138156.0
2021-01-15 13:30:00,55.2,55.54,55.17,55.48,206501.0,50.9346,51.2483,50.9069,51.193,206501.0
2021-01-15 14:00:00,55.49,55.61,55.46,55.55,253301.0,51.2022,51.3129,51.1745,51.2576,253301.0
2021-01-15 14:30:00,55.55,55.71,55.49,55.59,223768.0,51.2576,51.4052,51.2022,51.2945,223768.0
2021-01-15 15:00:00,55.59,55.71,55.48,55.64,296403.0,51.2945,51.4052,51.193,51.3406,296403.0
2021-01-15 15:30:00,55.64,55.69,55.13,55.43,1127887.0,51.3406,51.3867,50.87,51.1468,1127887.0
2021-01-19 09:30:00,55.58,56.18,55.44,56.01,477868.0,51.2852,51.8389,51.1561,51.682,477868.0
2021-01-19 10:00:00,56.01,56.03,55.62,55.78,394928.0,51.682,51.7005,51.3221,51.4698,394928.0
2021-01-19 10:30:00,55.79,56.31,55.74,56.22,651197.0,51.479,51.9588,51.4329,51.8758,651197.0
2021-01-19 11:00:00,56.21,56.53,56.21,56.44,281624.0,51.8666,52.1618,51.8666,52.0788,281624.0
2021-01-19 11:30:00,56.44,56.52,56.29,56.44,211413.0,52.0788,52.1526,51.9404,52.0788,211413.0
2021-01-19 12:00:00,56.45,56.85,56.45,56.8,226996.0,52.088,52.4571,52.088,52.411,226996.0
2021-01-19 12:30:00,56.8,57.05,56.78,56.85,269157.0,52.411,52.6416,52.3925,52.4571,269157.0
2021-01-19 13:00:00,56.86,56.97,56.69,56.75,332389.0,52.4663,52.5678,52.3095,52.3648,332389.0
2021-01-19 13:30:00,56.75,56.9,56.69,56.7,228055.0,52.3648,52.5032,52.3095,52.3187,228055.0
2021-01-19 14:00:00,56.69,56.73,56.5,56.55,268415.0,52.3095,52.3464,52.1341,52.1803,268415.0
2021-01-19 14:30:00,56.54,56.8,56.53,56.68,257702.0,52.1711,52.411,52.1618,52.3002,257702.0
2021-01-19 15:00:00,56.68,56.98,56.64,56.95,353057.0,52.3002,52.5771,52.2633,52.5494,353057.0
2021-01-19 15:30:00,56.95,57.2,56.86,56.95,1083092.0,52.5494,52.7801,52.4663,52.5494,1083092.0
2021-01-20 09:30:00,57.3,57.54,56.55,56.64,601439.0,52.8723,53.0938,52.1803,52.2633,601439.0
2021-01-20 10:00:00,56.61,57.04,56.58,56.68,218680.0,52.2356,52.6324,52.208,52.3002,218680.0
2021-01-20 10:30:00,56.68,56.7,56.26,56.41,248269.0,52.3002,52.3187,51.9127,52.0511,248269.0
2021-01-20 11:00:00,56.41,56.64,56.39,56.63,183411.0,52.0511,52.2633,52.0326,52.2541,183411.0
2021-01-20 11:30:00,56.64,56.7,56.5,56.64,144615.0,52.2633,52.3187,52.1341,52.2633,144615.0
2021-01-20 12:00:00,56.63,56.64,56.44,56.47,124363.0,52.2541,52.2633,52.0788,52.1065,124363.0
2021-01-20 12:30:00,56.47,56.55,56.32,56.36,151127.0,52.1065,52.1803,51.9681,52.005,151127.0
2021-01-20 13:00:00,56.37,56.42,56.27,56.35,124214.0,52.0142,52.0603,51.9219,51.9957,124214.0
2021-01-20 13:30:00,56.33,56.36,56.16,56.36,163991.0,51.9773,52.005,51.8204,52.005,163991.0
2021-01-20 14:00:00,56.35,56.4,56.22,56.37,150620.0,51.9957,52.0419,51.8758,52.0142,150620.0
2021-01-20 14:30:00,56.38,56.64,56.37,56.43,145682.0,52.0234,52.2633,52.0142,52.0696,145682.0
2021-01-20 15:00:00,56.43,56.49,56.23,56.26,274156.0,52.0696,52.1249,51.885,51.9127,274156.0
2021-01-20 15:30:00,56.26,56.29,56.11,56.16,778074.0,51.9127,51.9404,51.7743,51.8204,778074.0
2021-01-21 09:30:00,56.28,56.4,55.56,55.57,346385.0,51.9311,52.0419,51.2668,51.276,346385.0
2021-01-21 10:00:00,55.57,55.84,55.32,55.54,241064.0,51.276,51.5251,51.0453,51.2483,241064.0
2021-01-21 10:30:00,55.55,55.78,55.51,55.7,124162.0,51.2576,51.4698,51.2206,51.396,124162.0
2021-01-21 11:00:00,55.69,55.8,55.55,55.8,110172.0,51.3867,51.4882,51.2576,51.4882,110172.0
2021-01-21 11:30:00,55.78,55.87,55.65,55.74,130763.0,51.4698,51.5528,51.3498,51.4329,130763.0
2021-01-21 12:00:00,55.76,55.82,55.47,55.58,133521.0,51.4513,51.5067,51.1837,51.2852,133521.0
2021-01-21 12:30:00,55.58,55.63,55.46,55.5,110108.0,51.2852,51.3314,51.1745,51.2114,110108.0
2021-01-21 13:00:00,55.5,55.56,55.45,55.5,107137.0,51.2114,51.2668,51.1653,51.2114,107137.0
2021-01-21 13:30:00,55.51,55.98,55.46,55.98,461344.0,51.2206,51.6543,51.1745,51.6543,461344.0
2021-01-21 14:00:00,55.99,56.17,55.94,56.05,180264.0,51.6636,51.8296,51.6174,51.7189,180264.0
2021-01-21 14:30:00,56.05,56.16,56.02,56.08,81131.0,51.7189,51.8204,51.6912,51.7466,81131.0
2021-01-21 15:00:00,56.07,56.25,56.04,56.22,113592.0,51.7374,51.9035,51.7097,51.8758,113592.0
2021-01-21 15:30:00,56.22,56.47,56.12,56.4,687307.0,51.8758,52.1065,51.7835,52.0419,687307.0
2021-01-22 09:30:00,56.2,56.46,55.64,55.8,258541.0,51.8573,52.0972,51.3406,51.4882,258541.0
2021-01-22 10:00:00,55.78,56.04,55.73,55.85,182149.0,51.4698,51.7097,51.4236,51.5344,182149.0
2021-01-22 10:30:00,55.84,56.16,55.73,56.03,171268.0,51.5251,51.8204,51.4236,51.7005,171268.0
2021-01-22 11:00:00,56.05,56.12,55.95,55.97,77832.0,51.7189,51.7835,51.6266,51.6451,77832.0
2021-01-22 11:30:00,55.97,56.17,55.96,56.11,70615.0,51.6451,51.8296,51.6359,51.7743,70615.0
2021-01-22 12:00:00,56.11,56.23,56.11,56.16,79677.0,51.7743,51.885,51.7743,51.8204,79677.0
2021-01-22 12:30:00,56.17,56.3,56.16,56.22,91986.0,51.8296,51.9496,51.8204,51.8758,91986.0
2021-01-22 13:00:00,56.22,56.26,56.09,56.17,91296.0,51.8758,51.9127,51.7558,51.8296,91296.0
2021-01-22 13:30:00,56.17,56.51,56.16,56.2,214046.0,51.8296,52.1434,51.8204,51.8573,214046.0
2021-01-22 14:00:00,56.2,56.26,56.15,56.18,85365.0,51.8573,51.9127,51.8112,51.8389,85365.0
2021-01-22 14:30:00,56.19,56.31,56.17,56.25,102645.0,51.8481,51.9588,51.8296,51.9035,102645.0
2021-01-22 15:00:00,56.26,56.3,56.17,56.3,173169.0,51.9127,51.9496,51.8296,51.9496,173169.0
2021-01-22 15:30:00,56.3,56.57,56.27,56.47,519413.0,51.9496,52.1987,51.9219,52.1065,519413.0
2021-01-25 09:30:00,57.0,57.52,56.82,57.47,320243.0,52.5955,53.0753,52.4294,53.0292,320243.0
2021-01-25 10:00:00,57.46,58.38,57.43,58.02,554457.0,53.02,53.8689,52.9923,53.5367,554457.0
2021-01-25 10:30:00,58.03,58.23,57.7,57.83,789097.0,53.5459,53.7305,53.2414,53.3614,789097.0
2021-01-25 11:00:00,57.81,58.06,57.19,57.99,725384.0,53.3429,53.5736,52.7708,53.509,725384.0
2021-01-25 11:30:00,57.98,58.24,57.93,58.14,444488.0,53.4998,53.7397,53.4536,53.6474,444488.0
2021-01-25 12:00:00,58.16,58.3,57.83,58.27,944780.0,53.6659,53.7951,53.3614,53.7674,944780.0
2021-01-25 12:30:00,58.27,58.38,58.01,58.03,633039.0,53.7674,53.8689,53.5275,53.5459,633039.0
2021-01-25 13:00:00,58.02,58.25,57.97,58.2,565791.0,53.5367,53.7489,53.4906,53.7028,565791.0
2021-01-25 13:30:00,58.2,58.27,57.97,58.2,345445.0,53.7028,53.7674,53.4906,53.7028,345445.0
2021-01-25 14:00:00,58.21,58.27,58.1,58.2,482623.0,53.712,53.7674,53.6105,53.7028,482623.0
2021-01-25 14:30:00,58.19,58.23,57.79,57.81,339096.0,53.6936,53.7305,53.3245,53.3429,339096.0
2021-01-25 15:00:00,57.82,57.83,57.33,57.45,322798.0,53.3521,53.3614,52.9,53.0107,322798.0
2021-01-25 15:30:00,57.45,57.5,57.1,57.25,1074782.0,53.0107,53.0569,52.6878,52.8262,1074782.0
2021-01-26 09:30:00,57.08,58.1,56.97,57.88,706990.0,52.6693,53.6105,52.5678,53.4075,706990.0
2021-01-26 10:00:00,57.9,58.01,57.54,57.75,258230.0,53.426,53.5275,53.0938,53.2876,258230.0
2021-01-26 10:30:00,57.75,57.95,57.68,57.87,276502.0,53.2876,53.4721,53.223,53.3983,276502.0
2021-01-26 11:00:00,57.87,58.45,57.85,58.32,611988.0,53.3983,53.9335,53.3798,53.8135,611988.0
2021-01-26 11:30:00,58.31,58.57,58.14,58.19,678804.0,53.8043,54.0442,53.6474,53.6936,678804.0
2021-01-26 12:00:00,58.18,58.39,58.13,58.25,233716.0,53.6843,53.8781,53.6382,53.7489,233716.0
2021-01-26 12:30:00,58.25,58.48,58.23,58.41,451516.0,53.7489,53.9611,53.7305,53.8966,451516.0
2021-01-26 13:00:00,58.42,58.72,58.34,58.7,749428.0,53.9058,54.1826,53.832,54.1641,749428.0
2021-01-26 13:30:00,58.69,58.74,58.44,58.74,239089.0,54.1549,54.2011,53.9242,54.2011,239089.0
2021-01-26 14:00:00,58.73,58.85,58.5,58.64,545131.0,54.1918,54.3026,53.9796,54.1088,545131.0
2021-01-26 14:30:00,58.64,58.94,58.59,58.81,377613.0,54.1088,54.3856,54.0626,54.2656,377613.0
2021-01-26 15:00:00,58.81,59.04,58.69,58.99,366249.0,54.2656,54.4779,54.1549,54.4317,366249.0
2021-01-26 15:30:00,59.0,59.31,58.92,59.2,1203499.0,54.441,54.727,54.3671,54.6255,1203499.0
2021-01-27 09:30:00,58.92,60.43,58.64,59.93,1777869.0,54.3671,55.7605,54.1088,55.2991,1777869.0
2021-01-27 10:00:00,59.94,60.55,59.06,59.3,897170.0,55.3083,55.8712,54.4963,54.7178,897170.0
2021-01-27 10:30:00,59.31,59.88,59.07,59.77,714544.0,54.727,55.253,54.5056,55.1515,714544.0
2021-01-27 11:00:00,59.76,59.77,59.37,59.6,635839.0,55.1422,55.1515,54.7824,54.9946,635839.0
2021-01-27 11:30:00,59.59,59.92,59.53,59.59,582863.0,54.9854,55.2899,54.93,54.9854,582863.0
2021-01-27 12:00:00,59.59,59.62,59.08,59.19,311198.0,54.9854,55.0131,54.5148,54.6163,311198.0
2021-01-27 12:30:00,59.2,59.32,59.06,59.11,169335.0,54.6255,54.7362,54.4963,54.5425,169335.0
2021-01-27 13:00:00,59.1,59.12,58.77,59.09,184670.0,54.5332,54.5517,54.2287,54.524,184670.0
2021-01-27 13:30:00,59.09,59.1,58.73,58.86,168362.0,54.524,54.5332,54.1918,54.3118,168362.0
2021-01-27 14:00:00,58.82,59.05,58.32,58.33,282754.0,54.2749,54.4871,53.8135,53.8227,282754.0
2021-01-27 14:30:00,58.33,58.6,58.18,58.46,266985.0,53.8227,54.0719,53.6843,53.9427,266985.0
2021-01-27 15:00:00,58.47,58.63,58.2,58.28,265465.0,53.9519,54.0996,53.7028,53.7766,265465.0
2021-01-27 15:30:00,58.28,58.4,58.05,58.36,657291.0,53.7766,53.8873,53.5644,53.8504,657291.0
2021-01-28 09:30:00,58.0,58.34,56.9,58.15,1278444.0,53.5182,53.832,52.5032,53.6566,1278444.0
2021-01-28 10:00:00,58.15,58.86,57.74,57.81,786370.0,53.6566,54.3118,53.2783,53.3429,786370.0
2021-01-28 10:30:00,57.81,58.03,57.62,57.67,523331.0,53.3429,53.5459,53.1676,53.2137,523331.0
2021-01-28 11:00:00,57.68,58.0,56.75,56.82,826116.0,53.223,53.5182,52.3648,52.4294,826116.0
2021-01-28 11:30:00,56.82,56.93,56.56,56.65,508610.0,52.4294,52.5309,52.1895,52.2726,508610.0
2021-01-28 12:00:00,56.66,56.82,56.21,56.76,493877.0,52.2818,52.4294,51.8666,52.3741,493877.0
2021-01-28 12:30:00,56.76,57.08,56.38,56.53,595646.0,52.3741,52.6693,52.0234,52.1618,595646.0
2021-01-28 13:00:00,56.53,56.77,56.46,56.64,509376.0,52.1618,52.3833,52.0972,52.2633,509376.0
2021-01-28 13:30:00,56.65,56.87,56.46,56.51,267826.0,52.2726,52.4756,52.0972,52.1434,267826.0
2021-01-28 14:00:00,56.52,56.54,56.01,56.03,332750.0,52.1526,52.1711,51.682,51.7005,332750.0
2021-01-28 14:30:00,56.03,56.54,55.94,56.43,618084.0,51.7005,52.1711,51.6174,52.0696,618084.0
2021-01-28 15:00:00,56.41,56.8,56.24,56.45,666433.0,52.0511,52.411,51.8942,52.088,666433.0
2021-01-28 15:30:00,56.45,56.76,56.39,56.39,1211397.0,52.088,52.3741,52.0326,52.0326,1211397.0
2021-01-29 09:30:00,56.35,57.58,56.22,56.72,738715.0,51.9957,53.1307,51.8758,52.3371,738715.0
2021-01-29 10:00:00,56.7,56.9,56.3,56.77,465994.0,52.3187,52.5032,51.9496,52.3833,465994.0
2021-01-29 10:30:00,56.78,56.81,56.27,56.8,298044.0,52.3925,52.4202,51.9219,52.411,298044.0
2021-01-29 11:00:00,56.8,56.87,56.49,56.72,437216.0,52.411,52.4756,52.1249,52.3371,437216.0
2021-01-29 11:30:00,56.75,57.0,56.69,56.84,388414.0,52.3648,52.5955,52.3095,52.4479,388414.0
2021-01-29 12:00:00,56.82,56.88,56.12,56.23,333391.0,52.4294,52.4848,51.7835,51.885,333391.0
2021-01-29 12:30:00,56.24,56.34,55.64,55.85,484281.0,51.8942,51.9865,51.3406,51.5344,484281.0
2021-01-29 13:00:00,55.84,55.91,55.31,55.71,365941.0,51.5251,51.5897,51.0361,51.4052,365941.0
2021-01-29 13:30:00,55.71,56.09,55.57,55.87,693044.0,51.4052,51.7558,51.276,51.5528,693044.0
2021-01-29 14:00:00,55.87,56.7,55.86,56.43,489401.0,51.5528,52.3187,51.5436,52.0696,489401.0
2021-01-29 14:30:00,56.4,56.72,56.34,56.59,379178.0,52.0419,52.3371,51.9865,52.2172,379178.0
2021-01-29 15:00:00,56.6,56.9,56.57,56.7,439664.0,52.2264,52.5032,52.1987,52.3187,439664.0
2021-01-29 15:30:00,56.7,56.8,56.37,56.49,1154222.0,52.3187,52.411,52.0142,52.1249,1154222.0
2021-02-01 09:30:00,56.78,58.54,56.65,57.62,933981.0,52.3925,54.0165,52.2726,53.1676,933981.0
2021-02-01 10:00:00,57.58,57.93,57.06,57.35,467641.0,53.1307,53.4536,52.6509,52.9185,467641.0
2021-02-01 10:30:00,57.35,57.5,57.11,57.17,549131.0,52.9185,53.0569,52.697,52.7524,549131.0
2021-02-01 11:00:00,57.19,57.79,57.19,57.62,342481.0,52.7708,53.3245,52.7708,53.1676,342481.0
2021-02-01 11:30:00,57.62,57.77,57.42,57.66,342337.0,53.1676,53.306,52.9831,53.2045,342337.0
2021-02-01 12:00:00,57.67,57.9,57.5,57.72,238344.0,53.2137,53.426,53.0569,53.2599,238344.0
2021-02-01 12:30:00,57.72,57.99,57.68,57.97,226210.0,53.2599,53.509,53.223,53.4906,226210.0
2021-02-01 13:00:00,57.98,58.14,57.91,58.02,211539.0,53.4998,53.6474,53.4352,53.5367,211539.0
2021-02-01 13:30:00,58.02,58.15,57.99,58.13,219989.0,53.5367,53.6566,53.509,53.6382,219989.0
2021-02-01 14:00:00,58.13,58.28,57.98,58.19,236581.0,53.6382,53.7766,53.4998,53.6936,236581.0
2021-02-01 14:30:00,58.19,58.5,58.11,58.47,365551.0,53.6936,53.9796,53.6197,53.9519,365551.0
2021-02-01 15:00:00,58.47,58.7,58.42,58.51,521233.0,53.9519,54.1641,53.9058,53.9888,521233.0
2021-02-01 15:30:00,58.51,58.61,58.42,58.44,966955.0,53.9888,54.0811,53.9058,53.9242,966955.0
2021-02-02 09:30:00,58.53,58.79,57.67,58.17,999924.0,54.0073,54.2472,53.2137,53.6751,999924.0
2021-02-02 10:00:00,58.17,58.22,57.36,57.42,522599.0,53.6751,53.7212,52.9277,52.9831,522599.0
2021-02-02 10:30:00,57.42,57.85,57.4,57.67,439108.0,52.9831,53.3798,52.9646,53.2137,439108.0
2021-02-02 11:00:00,57.67,57.85,57.42,57.85,269991.0,53.2137,53.3798,52.9831,53.3798,269991.0
2021-02-02 11:30:00,57.84,58.0,57.71,57.94,191428.0,53.3706,53.5182,53.2506,53.4629,191428.0
2021-02-02 12:00:00,57.92,57.94,57.53,57.54,312602.0,53.4444,53.4629,53.0846,53.0938,312602.0
2021-02-02 12:30:00,57.55,57.69,57.46,57.69,262480.0,53.103,53.2322,53.02,53.2322,262480.0
2021-02-02 13:00:00,57.67,58.0,57.63,57.78,248714.0,53.2137,53.5182,53.1768,53.3152,248714.0
2021-02-02 13:30:00,57.78,57.81,57.42,57.49,241594.0,53.3152,53.3429,52.9831,53.0476,241594.0
2021-02-02 14:00:00,57.46,57.51,57.32,57.39,211155.0,53.02,53.0661,52.8908,52.9554,211155.0
2021-02-02 14:30:00,57.4,57.42,57.24,57.28,250179.0,52.9646,52.9831,52.817,52.8539,250179.0
2021-02-02 15:00:00,57.28,57.48,57.1,57.47,330307.0,52.8539,53.0384,52.6878,53.0292,330307.0
2021-02-02 15:30:00,57.47,57.7,57.15,57.34,937958.0,53.0292,53.2414,52.7339,52.9092,937958.0
2021-02-03 09:30:00,58.13,58.76,57.77,58.51,812863.0,53.6382,54.2195,53.306,53.9888,812863.0
2021-02-03 10:00:00,58.51,58.53,57.74,57.83,335696.0,53.9888,54.0073,53.2783,53.3614,335696.0
2021-02-03 10:30:00,57.85,58.1,57.67,57.96,285939.0,53.3798,53.6105,53.2137,53.4813,285939.0
2021-02-03 11:00:00,57.97,58.09,57.85,57.96,237541.0,53.4906,53.6013,53.3798,53.4813,237541.0
2021-02-03 11:30:00,57.97,58.46,57.86,58.37,392794.0,53.4906,53.9427,53.3891,53.8596,392794.0
2021-02-03 12:00:00,58.37,58.62,58.22,58.47,363017.0,53.8596,54.0903,53.7212,53.9519,363017.0
2021-02-03 12:30:00,58.48,58.8,58.45,58.78,383258.0,53.9611,54.2564,53.9335,54.238,383258.0
2021-02-03 13:00:00,58.77,58.78,58.45,58.48,177067.0,54.2287,54.238,53.9335,53.9611,177067.0
2021-02-03 13:30:00,58.47,58.64,58.43,58.53,178169.0,53.9519,54.1088,53.915,54.0073,178169.0
2021-02-03 14:00:00,58.55,58.65,58.45,58.6,311492.0,54.0257,54.118,53.9335,54.0719,311492.0
2021-02-03 14:30:00,58.59,58.61,58.38,58.41,261505.0,54.0626,54.0811,53.8689,53.8966,261505.0
2021-02-03 15:00:00,58.39,58.42,57.97,58.01,419052.0,53.8781,53.9058,53.4906,53.5275,419052.0
2021-02-03 15:30:00,58.01,58.47,57.99,58.09,1294943.0,53.5275,53.9519,53.509,53.6013,1294943.0
2021-02-04 09:30:00,63.96,64.85,61.77,61.8,7073595.0,59.0177,59.8389,56.9969,57.0246,7073595.0
2021-02-04 10:00:00,61.83,62.27,60.86,61.9,4965316.0,57.0523,57.4583,56.1572,57.1169,4965316.0
2021-02-04 10:30:00,61.89,61.91,60.71,61.2,2000114.0,57.1077,57.1261,56.0188,56.471,2000114.0
2021-02-04 11:00:00,61.17,61.66,60.81,61.53,1330186.0,56.4433,56.8954,56.1111,56.7755,1330186.0
2021-02-04 11:30:00,61.5,61.53,60.93,61.29,693450.0,56.7478,56.7755,56.2218,56.554,693450.0
2021-02-04 12:00:00,61.3,61.41,61.02,61.28,593395.0,56.5632,56.6647,56.3049,56.5448,593395.0
2021-02-04 12:30:00,61.28,61.9,61.27,61.67,1518048.0,56.5448,57.1169,56.5356,56.9047,1518048.0
2021-02-04 13:00:00,61.68,62.07,61.49,61.97,953567.0,56.9139,57.2737,56.7386,57.1815,953567.0
2021-02-04 13:30:00,61.97,62.1,61.57,61.95,911291.0,57.1815,57.3014,56.8124,57.163,911291.0
2021-02-04 14:00:00,61.94,62.18,61.76,62.03,739222.0,57.1538,57.3752,56.9877,57.2368,739222.0
2021-02-04 14:30:00,62.03,62.12,61.4,61.6,728076.0,57.2368,57.3199,56.6555,56.8401,728076.0
2021-02-04 15:00:00,61.58,61.59,61.1,61.32,797283.0,56.8216,56.8308,56.3787,56.5817,797283.0
2021-02-04 15:30:00,61.32,61.41,60.67,61.13,2122890.0,56.5817,56.6647,55.9819,56.4064,2122890.0
2021-02-05 09:30:00,61.17,61.28,60.24,60.62,1533560.0,56.4433,56.5448,55.5851,55.9358,1533560.0
2021-02-05 10:00:00,60.62,61.38,60.54,61.3,1107007.0,55.9358,56.6371,55.862,56.5632,1107007.0
2021-02-05 10:30:00,61.3,61.72,61.27,61.36,623688.0,56.5632,56.9508,56.5356,56.6186,623688.0
2021-02-05 11:00:00,61.37,61.58,61.09,61.14,460178.0,56.6278,56.8216,56.3695,56.4156,460178.0
2021-02-05 11:30:00,61.17,61.89,61.15,61.87,494538.0,56.4433,57.1077,56.4248,57.0892,494538.0
2021-02-05 12:00:00,61.88,62.39,61.73,62.34,591612.0,57.0984,57.569,56.96,57.5229,591612.0
2021-02-05 12:30:00,62.33,62.48,62.23,62.45,330126.0,57.5137,57.6521,57.4214,57.6244,330126.0
2021-02-05 13:00:00,62.46,62.55,62.17,62.43,389020.0,57.6336,57.7167,57.366,57.6059,389020.0
2021-02-05 13:30:00,62.43,62.82,62.28,62.4,473975.0,57.6059,57.9658,57.4675,57.5782,473975.0
2021-02-05 14:00:00,62.39,62.53,62.28,62.3,248496.0,57.569,57.6982,57.4675,57.486,248496.0
2021-02-05 14:30:00,62.32,62.39,61.75,61.9,384561.0,57.5044,57.569,56.9785,57.1169,384561.0
2021-02-05 15:00:00,61.89,62.19,61.78,62.09,477179.0,57.1077,57.3845,57.0062,57.2922,477179.0
2021-02-05 15:30:00,62.08,62.44,62.05,62.28,1392409.0,57.283,57.6152,57.2553,57.4675,1392409.0
2021-02-08 09:30:00,62.6,63.26,62.56,63.21,892217.0,57.7628,58.3718,57.7259,58.3257,892217.0
2021-02-08 10:00:00,63.21,63.39,62.84,62.92,553536.0,58.3257,58.4917,57.9842,58.0581,553536.0
2021-02-08 10:30:00,62.92,63.27,62.85,62.9,478161.0,58.0581,58.381,57.9935,58.0396,478161.0
2021-02-08 11:00:00,62.91,63.08,62.82,62.88,252519.0,58.0488,58.2057,57.9658,58.0212,252519.0
2021-02-08 11:30:00,62.88,63.26,62.71,63.19,423046.0,58.0212,58.3718,57.8643,58.3072,423046.0
2021-02-08 12:00:00,63.2,63.56,62.98,63.5,1006160.0,58.3164,58.6486,58.1134,58.5932,1006160.0
2021-02-08 12:30:00,63.5,63.67,63.36,63.6,377986.0,58.5932,58.7501,58.4641,58.6855,377986.0
2021-02-08 13:00:00,63.59,63.77,63.47,63.77,310120.0,58.6763,58.8424,58.5656,58.8424,310120.0
2021-02-08 13:30:00,63.77,63.94,63.66,63.92,486286.0,58.8424,58.9992,58.7409,58.9808,486286.0
2021-02-08 14:00:00,63.92,63.96,63.69,63.82,450202.0,58.9808,59.0177,58.7686,58.8885,450202.0
2021-02-08 14:30:00,63.82,63.84,63.69,63.72,310438.0,58.8885,58.907,58.7686,58.7962,310438.0
2021-02-08 15:00:00,63.71,63.95,63.68,63.82,328056.0,58.787,59.0085,58.7593,58.8885,328056.0
2021-02-08 15:30:00,63.83,64.06,63.74,63.78,1382315.0,58.8977,59.11,58.8147,58.8516,1382315.0
2021-02-09 09:30:00,63.86,63.91,62.68,62.73,535696.0,58.9254,58.9716,57.8366,57.8827,535696.0
2021-02-09 10:00:00,62.75,62.9,62.26,62.28,372417.0,57.9012,58.0396,57.4491,57.4675,372417.0
2021-02-09 10:30:00,62.29,62.68,62.29,62.56,262972.0,57.4767,57.8366,57.4767,57.7259,262972.0
2021-02-09 11:00:00,62.57,62.57,62.3,62.55,208342.0,57.7351,57.7351,57.486,57.7167,208342.0
2021-02-09 11:30:00,62.55,62.65,62.41,62.5,369131.0,57.7167,57.8089,57.5875,57.6705,369131.0
2021-02-09 12:00:00,62.49,62.81,62.34,62.74,247639.0,57.6613,57.9566,57.5229,57.892,247639.0
2021-02-09 12:30:00,62.73,62.91,62.63,62.67,171580.0,57.8827,58.0488,57.7905,57.8274,171580.0
2021-02-09 13:00:00,62.65,62.77,62.57,62.63,124356.0,57.8089,57.9197,57.7351,57.7905,124356.0
2021-02-09 13:30:00,62.63,62.64,62.3,62.33,208105.0,57.7905,57.7997,57.486,57.5137,208105.0
2021-02-09 14:00:00,62.33,62.62,62.33,62.58,136514.0,57.5137,57.7812,57.5137,57.7443,136514.0
2021-02-09 14:30:00,62.58,62.61,62.22,62.36,200945.0,57.7443,57.772,57.4122,57.5413,200945.0
2021-02-09 15:00:00,62.35,62.39,62.12,62.28,274300.0,57.5321,57.569,57.3199,57.4675,274300.0
2021-02-09 15:30:00,62.27,62.41,62.17,62.24,532389.0,57.4583,57.5875,57.366,57.4306,532389.0
2021-02-10 09:30:00,62.75,63.06,62.45,62.98,435259.0,57.9012,58.1872,57.6244,58.1134,435259.0
2021-02-10 10:00:00,62.98,63.22,62.17,62.42,349800.0,58.1134,58.3349,57.366,57.5967,349800.0
2021-02-10 10:30:00,62.4,62.49,61.76,62.19,319614.0,57.5782,57.6613,56.9877,57.3845,319614.0
2021-02-10 11:00:00,62.17,62.26,61.88,61.88,239860.0,57.366,57.4491,57.0984,57.0984,239860.0
2021-02-10 11:30:00,61.91,62.06,61.82,61.94,223911.0,57.1261,57.2645,57.0431,57.1538,223911.0
2021-02-10 12:00:00,61.94,62.2,61.76,62.08,178121.0,57.1538,57.3937,56.9877,57.283,178121.0
2021-02-10 12:30:00,62.08,62.36,62.02,62.24,149563.0,57.283,57.5413,57.2276,57.4306,149563.0
2021-02-10 13:00:00,62.25,62.44,62.2,62.37,149513.0,57.4398,57.6152,57.3937,57.5506,149513.0
2021-02-10 13:30:00,62.38,62.5,62.18,62.26,128463.0,57.5598,57.6705,57.3752,57.4491,128463.0
2021-02-10 14:00:00,62.25,62.38,62.17,62.32,153017.0,57.4398,57.5598,57.366,57.5044,153017.0
2021-02-10 14:30:00,62.33,62.41,62.04,62.29,208973.0,57.5137,57.5875,57.2461,57.4767,208973.0
2021-02-10 15:00:00,62.29,62.46,62.21,62.28,249435.0,57.4767,57.6336,57.4029,57.4675,249435.0
2021-02-10 15:30:00,62.27,62.36,62.17,62.32,504651.0,57.4583,57.5413,57.366,57.5044,504651.0
2021-02-11 09:30:00,62.6,62.98,62.33,62.68,458299.0,57.7628,58.1134,57.5137,57.8366,458299.0
2021-02-11 10:00:00,62.64,62.84,62.22,62.25,180293.0,57.7997,57.9842,57.4122,57.4398,180293.0
2021-02-11 10:30:00,62.27,62.52,62.23,62.34,145400.0,57.4583,57.689,57.4214,57.5229,145400.0
2021-02-11 11:00:00,62.33,62.44,62.24,62.33,90248.0,57.5137,57.6152,57.4306,57.5137,90248.0
2021-02-11 11:30:00,62.33,62.55,62.23,62.31,155791.0,57.5137,57.7167,57.4214,57.4952,155791.0
2021-02-11 12:00:00,62.3,62.42,61.77,61.81,119374.0,57.486,57.5967,56.9969,57.0338,119374.0
2021-02-11 12:30:00,61.81,61.98,61.67,61.89,164707.0,57.0338,57.1907,56.9047,57.1077,164707.0
2021-02-11 13:00:00,61.89,62.06,61.83,62.01,87233.0,57.1077,57.2645,57.0523,57.2184,87233.0
2021-02-11 13:30:00,62.01,62.05,61.93,61.94,86502.0,57.2184,57.2553,57.1446,57.1538,86502.0
2021-02-11 14:00:00,61.94,61.98,61.77,61.95,124822.0,57.1538,57.1907,56.9969,57.163,124822.0
2021-02-11 14:30:00,61.95,62.06,61.87,62.0,120070.0,57.163,57.2645,57.0892,57.2092,120070.0
2021-02-11 15:00:00,62.0,62.13,61.88,61.97,188977.0,57.2092,57.3291,57.0984,57.1815,188977.0
2021-02-11 15:30:00,61.97,62.39,61.88,62.31,660783.0,57.1815,57.569,57.0984,57.4952,660783.0
2021-02-12 09:30:00,62.05,62.66,61.94,62.55,605318.0,57.2553,57.8182,57.1538,57.7167,605318.0
2021-02-12 10:00:00,62.58,62.84,62.48,62.64,512034.0,57.7443,57.9842,57.6521,57.7997,512034.0
2021-02-12 10:30:00,62.63,62.83,62.51,62.7,287796.0,57.7905,57.975,57.6797,57.8551,287796.0
2021-02-12 11:00:00,62.7,62.76,62.51,62.73,137708.0,57.8551,57.9104,57.6797,57.8827,137708.0
2021-02-12 11:30:00,62.74,62.78,62.43,62.59,140943.0,57.892,57.9289,57.6059,57.7536,140943.0
2021-02-12 12:00:00,62.57,62.68,62.53,62.54,165018.0,57.7351,57.8366,57.6982,57.7074,165018.0
2021-02-12 12:30:00,62.55,62.65,62.47,62.56,54310.0,57.7167,57.8089,57.6428,57.7259,54310.0
2021-02-12 13:00:00,62.56,62.75,62.51,62.7,1124075.0,57.7259,57.9012,57.6797,57.8551,1124075.0
2021-02-12 13:30:00,62.72,62.99,62.71,62.84,179238.0,57.8735,58.1227,57.8643,57.9842,179238.0
2021-02-12 14:00:00,62.87,62.95,62.68,62.68,143827.0,58.0119,58.0857,57.8366,57.8366,143827.0
2021-02-12 14:30:00,62.69,62.82,62.65,62.8,82976.0,57.8458,57.9658,57.8089,57.9473,82976.0
2021-02-12 15:00:00,62.8,62.83,62.55,62.78,133193.0,57.9473,57.975,57.7167,57.9289,133193.0
2021-02-12 15:30:00,62.77,63.19,62.72,62.99,717331.0,57.9197,58.3072,57.8735,58.1227,717331.0
2021-02-16 09:30:00,63.64,64.0,63.23,63.76,798819.0,58.7224,59.0546,58.3441,58.8332,798819.0
2021-02-16 10:00:00,63.74,63.74,63.1,63.26,219019.0,58.8147,58.8147,58.2242,58.3718,219019.0
2021-02-16 10:30:00,63.25,63.44,63.16,63.25,172459.0,58.3626,58.5379,58.2795,58.3626,172459.0
2021-02-16 11:00:00,63.25,63.4,63.13,63.3,242861.0,58.3626,58.501,58.2518,58.4087,242861.0
2021-02-16 11:30:00,63.3,63.57,63.2,63.24,167874.0,58.4087,58.6578,58.3164,58.3533,167874.0
2021-02-16 12:00:00,63.23,63.42,63.11,63.37,217567.0,58.3441,58.5194,58.2334,58.4733,217567.0
2021-02-16 12:30:00,63.37,63.41,63.09,63.34,96455.0,58.4733,58.5102,58.2149,58.4456,96455.0
2021-02-16 13:00:00,63.32,63.38,63.24,63.3,122055.0,58.4272,58.4825,58.3533,58.4087,122055.0
2021-02-16 13:30:00,63.31,63.38,63.09,63.12,154523.0,58.4179,58.4825,58.2149,58.2426,154523.0
2021-02-16 14:00:00,63.11,63.21,63.06,63.14,105017.0,58.2334,58.3257,58.1872,58.2611,105017.0
2021-02-16 14:30:00,63.14,63.24,63.09,63.13,100939.0,58.2611,58.3533,58.2149,58.2518,100939.0
2021-02-16 15:00:00,63.14,63.26,63.01,63.04,155509.0,58.2611,58.3718,58.1411,58.1688,155509.0
2021-02-16 15:30:00,63.04,63.05,62.82,62.87,342428.0,58.1688,58.178,57.9658,58.0119,342428.0
2021-02-17 09:30:00,62.58,62.78,62.05,62.59,554121.0,57.7443,57.9289,57.2553,57.7536,554121.0
2021-02-17 10:00:00,62.62,62.8,62.4,62.48,288416.0,57.7812,57.9473,57.5782,57.6521,288416.0
2021-02-17 10:30:00,62.47,62.66,62.35,62.54,192684.0,57.6428,57.8182,57.5321,57.7074,192684.0
2021-02-17 11:00:00,62.52,62.53,62.06,62.29,177433.0,57.689,57.6982,57.2645,57.4767,177433.0
2021-02-17 11:30:00,62.29,62.51,62.26,62.47,133006.0,57.4767,57.6797,57.4491,57.6428,133006.0
2021-02-17 12:00:00,62.45,62.55,62.37,62.47,137140.0,57.6244,57.7167,57.5506,57.6428,137140.0
2021-02-17 12:30:00,62.47,62.5,62.33,62.42,150871.0,57.6428,57.6705,57.5137,57.5967,150871.0
2021-02-17 13:00:00,62.44,62.59,62.4,62.57,129864.0,57.6152,57.7536,57.5782,57.7351,129864.0
2021-02-17 13:30:00,62.56,62.78,62.48,62.66,150896.0,57.7259,57.9289,57.6521,57.8182,150896.0
2021-02-17 14:00:00,62.66,62.99,62.61,62.88,142692.0,57.8182,58.1227,57.772,58.0212,142692.0
2021-02-17 14:30:00,62.88,62.97,62.77,62.84,116731.0,58.0212,58.1042,57.9197,57.9842,116731.0
2021-02-17 15:00:00,62.84,63.13,62.79,63.09,341207.0,57.9842,58.2518,57.9381,58.2149,341207.0
2021-02-17 15:30:00,63.09,63.24,63.02,63.05,503467.0,58.2149,58.3533,58.1503,58.178,503467.0
2021-02-18 09:30:00,62.7,63.31,62.28,62.74,481168.0,57.8551,58.4179,57.4675,57.892,481168.0
2021-02-18 10:00:00,62.71,62.96,62.55,62.69,366787.0,57.8643,58.095,57.7167,57.8458,366787.0
2021-02-18 10:30:00,62.68,62.69,62.22,62.28,451117.0,57.8366,57.8458,57.4122,57.4675,451117.0
2021-02-18 11:00:00,62.32,62.68,62.32,62.56,250301.0,57.5044,57.8366,57.5044,57.7259,250301.0
2021-02-18 11:30:00,62.55,62.64,62.29,62.41,206112.0,57.7167,57.7997,57.4767,57.5875,206112.0
2021-02-18 12:00:00,62.42,62.52,62.24,62.39,206208.0,57.5967,57.689,57.4306,57.569,206208.0
2021-02-18 12:30:00,62.39,62.76,62.36,62.55,275650.0,57.569,57.9104,57.5413,57.7167,275650.0
2021-02-18 13:00:00,62.54,63.03,62.41,62.96,269920.0,57.7074,58.1596,57.5875,58.095,269920.0
2021-02-18 13:30:00,62.97,63.17,62.9,62.97,270533.0,58.1042,58.2887,58.0396,58.1042,270533.0
2021-02-18 14:00:00,62.97,63.14,62.95,63.11,177091.0,58.1042,58.2611,58.0857,58.2334,177091.0
2021-02-18 14:30:00,63.12,63.14,62.96,63.12,214520.0,58.2426,58.2611,58.095,58.2426,214520.0
2021-02-18 15:00:00,63.11,63.35,63.09,63.12,235546.0,58.2334,58.4548,58.2149,58.2426,235546.0
2021-02-18 15:30:00,63.12,63.15,62.75,62.8,879820.0,58.2426,58.2703,57.9012,57.9473,879820.0
2021-02-19 09:30:00,63.19,63.36,62.59,62.86,370327.0,58.3072,58.4641,57.7536,58.0027,370327.0
2021-02-19 10:00:00,62.87,62.95,62.33,62.68,255641.0,58.0119,58.0857,57.5137,57.8366,255641.0
2021-02-19 10:30:00,62.69,62.81,62.47,62.61,281712.0,57.8458,57.9566,57.6428,57.772,281712.0
2021-02-19 11:00:00,62.63,62.9,62.57,62.73,213934.0,57.7905,58.0396,57.7351,57.8827,213934.0
2021-02-19 11:30:00,62.73,62.73,62.43,62.46,137095.0,57.8827,57.8827,57.6059,57.6336,137095.0
2021-02-19 12:00:00,62.44,62.71,62.36,62.36,177441.0,57.6152,57.8643,57.5413,57.5413,177441.0
2021-02-19 12:30:00,62.36,62.42,62.06,62.18,159156.0,57.5413,57.5967,57.2645,57.3752,159156.0
2021-02-19 13:00:00,62.18,62.2,62.02,62.12,134353.0,57.3752,57.3937,57.2276,57.3199,134353.0
2021-02-19 13:30:00,62.12,62.3,61.99,62.22,141837.0,57.3199,57.486,57.1999,57.4122,141837.0
2021-02-19 14:00:00,62.24,62.42,62.01,62.05,157298.0,57.4306,57.5967,57.2184,57.2553,157298.0
2021-02-19 14:30:00,62.05,62.14,62.04,62.12,117628.0,57.2553,57.3383,57.2461,57.3199,117628.0
2021-02-19 15:00:00,62.13,62.28,62.11,62.19,174636.0,57.3291,57.4675,57.3107,57.3845,174636.0
2021-02-19 15:30:00,62.19,62.26,61.86,61.98,570652.0,57.3845,57.4491,57.08,57.1907,570652.0
2021-02-22 09:30:00,62.1,62.3,61.36,61.52,504452.0,57.3014,57.486,56.6186,56.7662,504452.0
2021-02-22 10:00:00,61.51,61.61,60.96,61.3,483662.0,56.757,56.8493,56.2495,56.5632,483662.0
2021-02-22 10:30:00,61.27,61.57,61.06,61.12,330989.0,56.5356,56.8124,56.3418,56.3971,330989.0
2021-02-22 11:00:00,61.14,61.58,61.1,61.46,274842.0,56.4156,56.8216,56.3787,56.7109,274842.0
2021-02-22 11:30:00,61.45,61.57,61.39,61.5,150829.0,56.7016,56.8124,56.6463,56.7478,150829.0
2021-02-22 12:00:00,61.49,61.5,61.1,61.13,382960.0,56.7386,56.7478,56.3787,56.4064,382960.0
2021-02-22 12:30:00,61.13,61.63,61.1,61.57,220696.0,56.4064,56.8677,56.3787,56.8124,220696.0
2021-02-22 13:00:00,61.57,61.66,61.47,61.66,106036.0,56.8124,56.8954,56.7201,56.8954,106036.0
2021-02-22 13:30:00,61.66,61.79,61.61,61.66,225765.0,56.8954,57.0154,56.8493,56.8954,225765.0
2021-02-22 14:00:00,61.66,61.97,61.61,61.74,198230.0,56.8954,57.1815,56.8493,56.9692,198230.0
2021-02-22 14:30:00,61.73,61.91,61.62,61.73,165931.0,56.96,57.1261,56.8585,56.96,165931.0
2021-02-22 15:00:00,61.73,61.75,61.47,61.49,187059.0,56.96,56.9785,56.7201,56.7386,187059.0
2021-02-22 15:30:00,61.49,61.58,61.33,61.56,570913.0,56.7386,56.8216,56.5909,56.8031,570913.0
2021-02-23 09:30:00,60.54,60.91,59.82,60.73,795505.0,55.862,56.2034,55.1976,56.0373,795505.0
2021-02-23 10:00:00,60.71,61.23,60.44,60.53,404335.0,56.0188,56.4986,55.7697,55.8527,404335.0
2021-02-23 10:30:00,60.52,61.02,60.26,60.88,283775.0,55.8435,56.3049,55.6036,56.1757,283775.0
2021-02-23 11:00:00,60.93,61.03,60.53,60.57,166353.0,56.2218,56.3141,55.8527,55.8896,166353.0
2021-02-23 11:30:00,60.6,60.92,60.48,60.73,261104.0,55.9173,56.2126,55.8066,56.0373,261104.0
2021-02-23 12:00:00,60.72,60.73,60.29,60.68,154830.0,56.0281,56.0373,55.6313,55.9911,154830.0
2021-02-23 12:30:00,60.67,60.7,60.12,60.14,204695.0,55.9819,56.0096,55.4744,55.4929,204695.0
2021-02-23 13:00:00,60.15,60.79,60.11,60.67,175459.0,55.5021,56.0926,55.4652,55.9819,175459.0
2021-02-23 13:30:00,60.67,60.91,60.58,60.82,172948.0,55.9819,56.2034,55.8989,56.1203,172948.0
2021-02-23 14:00:00,60.81,61.04,60.74,60.95,188851.0,56.1111,56.3233,56.0465,56.2403,188851.0
2021-02-23 14:30:00,60.95,61.24,60.69,61.16,183457.0,56.2403,56.5079,56.0004,56.4341,183457.0
2021-02-23 15:00:00,61.15,61.62,61.12,61.59,251290.0,56.4248,56.8585,56.3971,56.8308,251290.0
2021-02-23 15:30:00,61.59,61.73,61.27,61.37,579838.0,56.8308,56.96,56.5356,56.6278,579838.0
2021-02-24 09:30:00,60.95,61.05,60.33,60.34,362734.0,56.2403,56.3326,55.6682,55.6774,362734.0
2021-02-24 10:00:00,60.35,60.35,59.33,59.47,1079631.0,55.6866,55.6866,54.7455,54.8746,1079631.0
2021-02-24 10:30:00,59.48,59.49,58.83,59.18,717668.0,54.8839,54.8931,54.2841,54.6071,717668.0
2021-02-24 11:00:00,59.18,59.63,59.1,59.36,702212.0,54.6071,55.0223,54.5332,54.7731,702212.0
2021-02-24 11:30:00,59.37,59.7,59.28,59.43,435437.0,54.7824,55.0869,54.6993,54.8377,435437.0
2021-02-24 12:00:00,59.45,59.68,59.39,59.68,305014.0,54.8562,55.0684,54.8008,55.0684,305014.0
2021-02-24 12:30:00,59.68,59.86,59.62,59.83,248668.0,55.0684,55.2345,55.0131,55.2068,248668.0
2021-02-24 13:00:00,59.82,59.9,59.58,59.69,279069.0,55.1976,55.2714,54.9761,55.0776,279069.0
2021-02-24 13:30:00,59.69,59.8,59.46,59.55,219011.0,55.0776,55.1791,54.8654,54.9485,219011.0
2021-02-24 14:00:00,59.53,59.61,59.22,59.27,221806.0,54.93,55.0038,54.644,54.6901,221806.0
2021-02-24 14:30:00,59.27,59.35,59.11,59.3,243944.0,54.6901,54.7639,54.5425,54.7178,243944.0
2021-02-24 15:00:00,59.31,59.43,59.17,59.37,231508.0,54.727,54.8377,54.5978,54.7824,231508.0
2021-02-24 15:30:00,59.37,59.58,59.31,59.38,794952.0,54.7824,54.9761,54.727,54.7916,794952.0
2021-02-25 09:30:00,59.21,59.97,59.08,59.25,469705.0,54.6347,55.336,54.5148,54.6716,469705.0
2021-02-25 10:00:00,59.25,59.3,58.78,58.95,518980.0,54.6716,54.7178,54.238,54.3948,518980.0
2021-02-25 10:30:00,58.93,58.93,58.51,58.73,449249.0,54.3764,54.3764,53.9888,54.1918,449249.0
2021-02-25 11:00:00,58.73,58.8,58.57,58.66,283048.0,54.1918,54.2564,54.0442,54.1272,283048.0
2021-02-25 11:30:00,58.66,58.76,58.01,58.06,352088.0,54.1272,54.2195,53.5275,53.5736,352088.0
2021-02-25 12:00:00,58.05,58.14,57.72,57.79,283429.0,53.5644,53.6474,53.2599,53.3245,283429.0
2021-02-25 12:30:00,57.79,57.79,57.09,57.14,408198.0,53.3245,53.3245,52.6786,52.7247,408198.0
2021-02-25 13:00:00,57.09,57.46,56.96,57.4,342517.0,52.6786,53.02,52.5586,52.9646,342517.0
2021-02-25 13:30:00,57.39,57.6,57.09,57.27,261943.0,52.9554,53.1491,52.6786,52.8446,261943.0
2021-02-25 14:00:00,57.29,57.79,57.18,57.69,320992.0,52.8631,53.3245,52.7616,53.2322,320992.0
2021-02-25 14:30:00,57.68,57.68,57.34,57.41,249680.0,53.223,53.223,52.9092,52.9738,249680.0
2021-02-25 15:00:00,57.39,57.49,57.13,57.29,355573.0,52.9554,53.0476,52.7155,52.8631,355573.0
2021-02-25 15:30:00,57.28,57.42,56.85,56.98,1196176.0,52.8539,52.9831,52.4571,52.5771,1196176.0
2021-02-26 09:30:00,57.35,57.5,56.93,57.2,556076.0,53.0873,53.2261,52.6985,52.9484,556076.0
2021-02-26 10:00:00,57.18,57.35,56.6,56.67,381594.0,52.9299,53.0873,52.393,52.4578,381594.0
2021-02-26 10:30:00,56.67,57.04,56.46,56.84,236858.0,52.4578,52.8003,52.2634,52.6152,236858.0
2021-02-26 11:00:00,56.83,57.0,56.68,56.7,220495.0,52.6059,52.7633,52.4671,52.4856,220495.0
2021-02-26 11:30:00,56.7,57.31,56.68,57.24,235919.0,52.4856,53.0503,52.4671,52.9855,235919.0
2021-02-26 12:00:00,57.24,57.65,57.09,57.48,248432.0,52.9855,53.365,52.8466,53.2076,248432.0
2021-02-26 12:30:00,57.49,57.66,57.17,57.21,174652.0,53.2169,53.3743,52.9207,52.9577,174652.0
2021-02-26 13:00:00,57.23,57.34,57.01,57.28,152942.0,52.9762,53.078,52.7726,53.0225,152942.0
2021-02-26 13:30:00,57.29,57.31,56.85,56.85,131990.0,53.0318,53.0503,52.6245,52.6245,131990.0
2021-02-26 14:00:00,56.86,56.92,56.53,56.76,179961.0,52.6337,52.6893,52.3282,52.5411,179961.0
2021-02-26 14:30:00,56.75,56.99,56.68,56.73,220736.0,52.5319,52.7541,52.4671,52.5134,220736.0
2021-02-26 15:00:00,56.73,56.96,56.57,56.57,352828.0,52.5134,52.7263,52.3653,52.3653,352828.0
2021-02-26 15:30:00,56.56,56.85,56.25,56.32,1283870.0,52.356,52.6245,52.0691,52.1339,1283870.0
2021-03-01 09:30:00,57.16,57.48,56.53,57.33,583725.0,52.9114,53.2076,52.3282,53.0688,583725.0
2021-03-01 10:00:00,57.35,57.57,57.04,57.54,272246.0,53.0873,53.2909,52.8003,53.2632,272246.0
2021-03-01 10:30:00,57.52,57.99,57.52,57.96,245746.0,53.2447,53.6797,53.2447,53.652,245746.0
2021-03-01 11:00:00,57.97,58.13,57.79,57.97,222220.0,53.6612,53.8093,53.4946,53.6612,222220.0
2021-03-01 11:30:00,57.97,58.42,57.97,58.41,251134.0,53.6612,54.0778,53.6612,54.0685,251134.0
2021-03-01 12:00:00,58.43,58.6,58.26,58.29,204104.0,54.087,54.2444,53.9297,53.9574,204104.0
2021-03-01 12:30:00,58.29,58.39,58.08,58.13,190817.0,53.9574,54.05,53.763,53.8093,190817.0
2021-03-01 13:00:00,58.13,58.36,58.13,58.25,177962.0,53.8093,54.0222,53.8093,53.9204,177962.0
2021-03-01 13:30:00,58.26,58.5,58.19,58.45,222846.0,53.9297,54.1518,53.8649,54.1055,222846.0
2021-03-01 14:00:00,58.45,58.66,58.43,58.64,231451.0,54.1055,54.2999,54.087,54.2814,231451.0
2021-03-01 14:30:00,58.64,58.7,58.55,58.64,210759.0,54.2814,54.337,54.1981,54.2814,210759.0
2021-03-01 15:00:00,58.65,58.68,58.43,58.52,204730.0,54.2907,54.3184,54.087,54.1703,204730.0
2021-03-01 15:30:00,58.52,58.54,58.35,58.49,1292720.0,54.1703,54.1888,54.013,54.1426,1292720.0
2021-03-02 09:30:00,58.55,58.71,57.59,57.72,616863.0,54.1981,54.3462,53.3095,53.4298,616863.0
2021-03-02 10:00:00,57.72,57.97,57.26,57.26,405575.0,53.4298,53.6612,53.004,53.004,405575.0
2021-03-02 10:30:00,57.31,57.72,57.21,57.71,346976.0,53.0503,53.4298,52.9577,53.4205,346976.0
2021-03-02 11:00:00,57.71,57.81,57.24,57.47,248951.0,53.4205,53.5131,52.9855,53.1984,248951.0
2021-03-02 11:30:00,57.47,57.49,56.94,57.13,192299.0,53.1984,53.2169,52.7078,52.8836,192299.0
2021-03-02 12:00:00,57.1,57.39,57.05,57.29,167508.0,52.8559,53.1243,52.8096,53.0318,167508.0
2021-03-02 12:30:00,57.3,57.84,57.27,57.66,539605.0,53.041,53.5409,53.0132,53.3743,539605.0
2021-03-02 13:00:00,57.65,57.77,57.52,57.64,275853.0,53.365,53.4761,53.2447,53.3557,275853.0
2021-03-02 13:30:00,57.64,57.88,57.57,57.68,346382.0,53.3557,53.5779,53.2909,53.3928,346382.0
2021-03-02 14:00:00,57.67,57.76,57.46,57.56,247907.0,53.3835,53.4668,53.1891,53.2817,247907.0
2021-03-02 14:30:00,57.56,57.79,57.51,57.69,444691.0,53.2817,53.4946,53.2354,53.402,444691.0
2021-03-02 15:00:00,57.69,57.78,57.44,57.45,228573.0,53.402,53.4853,53.1706,53.1799,228573.0
2021-03-02 15:30:00,57.46,57.58,56.88,57.0,900960.0,53.1891,53.3002,52.6522,52.7633,900960.0
2021-03-03 09:30:00,56.73,56.95,55.79,55.83,564297.0,52.5134,52.717,51.6432,51.6803,564297.0
2021-03-03 10:00:00,55.81,55.89,55.02,55.31,652994.0,51.6618,51.7358,50.9305,51.1989,652994.0
2021-03-03 10:30:00,55.26,55.53,55.09,55.49,636654.0,51.1526,51.4026,50.9953,51.3655,636654.0
2021-03-03 11:00:00,55.47,55.75,55.26,55.73,618436.0,51.347,51.6062,51.1526,51.5877,618436.0
2021-03-03 11:30:00,55.73,55.94,55.55,55.55,438292.0,51.5877,51.7821,51.4211,51.4211,438292.0
2021-03-03 12:00:00,55.55,55.59,55.2,55.43,362878.0,51.4211,51.4581,51.0971,51.31,362878.0
2021-03-03 12:30:00,55.44,55.51,55.12,55.13,282309.0,51.3193,51.3841,51.023,51.0323,282309.0
2021-03-03 13:00:00,55.15,55.31,54.82,55.08,835072.0,51.0508,51.1989,50.7453,50.986,835072.0
2021-03-03 13:30:00,55.07,55.1,54.75,54.97,521578.0,50.9768,51.0045,50.6805,50.8842,521578.0
2021-03-03 14:00:00,54.96,54.98,54.58,54.74,715707.0,50.8749,50.8935,50.5232,50.6713,715707.0
2021-03-03 14:30:00,54.73,54.97,54.59,54.81,762740.0,50.662,50.8842,50.5324,50.7361,762740.0
2021-03-03 15:00:00,54.81,54.96,54.48,54.5,925073.0,50.7361,50.8749,50.4306,50.4491,925073.0
2021-03-03 15:30:00,54.51,54.82,54.48,54.6,1305169.0,50.4584,50.7453,50.4306,50.5417,1305169.0
2021-03-04 09:30:00,54.57,54.89,53.81,53.87,909975.0,50.5139,50.8101,49.8104,49.866,909975.0
2021-03-04 10:00:00,53.88,53.98,53.39,53.73,610267.0,49.8752,49.9678,49.4216,49.7364,610267.0
2021-03-04 10:30:00,53.72,54.35,53.62,54.19,607233.0,49.7271,50.3103,49.6345,50.1622,607233.0
2021-03-04 11:00:00,54.19,54.47,54.02,54.07,469765.0,50.1622,50.4214,50.0048,50.0511,469765.0
2021-03-04 11:30:00,54.06,54.71,53.95,54.58,292472.0,50.0418,50.6435,49.94,50.5232,292472.0
2021-03-04 12:00:00,54.58,54.76,53.55,53.68,465581.0,50.5232,50.6898,49.5697,49.6901,465581.0
2021-03-04 12:30:00,53.66,53.81,52.93,53.09,648836.0,49.6716,49.8104,48.9958,49.1439,648836.0
2021-03-04 13:00:00,53.09,53.3,52.67,53.2,475764.0,49.1439,49.3383,48.7551,49.2458,475764.0
2021-03-04 13:30:00,53.19,53.2,52.46,52.48,471249.0,49.2365,49.2458,48.5608,48.5793,471249.0
2021-03-04 14:00:00,52.48,53.37,52.48,53.31,468555.0,48.5793,49.4031,48.5793,49.3476,468555.0
2021-03-04 14:30:00,53.29,53.47,53.01,53.36,425985.0,49.3291,49.4957,49.0699,49.3939,425985.0
2021-03-04 15:00:00,53.36,53.5,53.17,53.45,461612.0,49.3939,49.5235,49.218,49.4772,461612.0
2021-03-04 15:30:00,53.44,53.64,53.32,53.35,1164431.0,49.4679,49.653,49.3568,49.3846,1164431.0
2021-03-05 09:30:00,53.88,54.12,52.54,52.91,500927.0,49.8752,50.0974,48.6348,48.9773,500927.0
2021-03-05 10:00:00,52.95,53.19,52.3,52.38,507259.0,49.0143,49.2365,48.4126,48.4867,507259.0
2021-03-05 10:30:00,52.35,52.79,52.12,52.32,458790.0,48.4589,48.8662,48.246,48.4312,458790.0
2021-03-05 11:00:00,52.34,52.51,51.51,51.66,380687.0,48.4497,48.607,47.6814,47.8202,380687.0
2021-03-05 11:30:00,51.67,52.48,51.61,52.42,428674.0,47.8295,48.5793,47.7739,48.5237,428674.0
2021-03-05 12:00:00,52.41,53.0,52.26,53.0,299598.0,48.5145,49.0606,48.3756,49.0606,299598.0
2021-03-05 12:30:00,52.99,53.17,52.86,53.11,305750.0,49.0514,49.218,48.931,49.1624,305750.0
2021-03-05 13:00:00,53.09,53.66,52.93,53.57,226867.0,49.1439,49.6716,48.9958,49.5883,226867.0
2021-03-05 13:30:00,53.6,53.68,53.29,53.41,217430.0,49.616,49.6901,49.3291,49.4401,217430.0
2021-03-05 14:00:00,53.45,53.49,53.06,53.33,433682.0,49.4772,49.5142,49.1162,49.3661,433682.0
2021-03-05 14:30:00,53.34,53.93,53.34,53.88,451055.0,49.3753,49.9215,49.3753,49.8752,451055.0
2021-03-05 15:00:00,53.89,53.95,53.66,53.71,273560.0,49.8845,49.94,49.6716,49.7178,273560.0
2021-03-05 15:30:00,53.71,53.91,53.64,53.76,895595.0,49.7178,49.903,49.653,49.7641,895595.0
2021-03-08 09:30:00,53.76,54.98,53.66,54.45,881623.0,49.7641,50.8935,49.6716,50.4028,881623.0
2021-03-08 10:00:00,54.46,55.15,54.43,54.77,642128.0,50.4121,51.0508,50.3843,50.6991,642128.0
2021-03-08 10:30:00,54.78,55.04,54.69,54.97,349606.0,50.7083,50.949,50.625,50.8842,349606.0
2021-03-08 11:00:00,54.98,55.19,54.92,55.12,264970.0,50.8935,51.0878,50.8379,51.023,264970.0
2021-03-08 11:30:00,55.12,55.12,54.37,54.42,262583.0,51.023,51.023,50.3288,50.3751,262583.0
2021-03-08 12:00:00,54.42,54.55,54.19,54.47,292627.0,50.3751,50.4954,50.1622,50.4214,292627.0
2021-03-08 12:30:00,54.47,54.94,54.35,54.58,477930.0,50.4214,50.8564,50.3103,50.5232,477930.0
2021-03-08 13:00:00,54.58,54.8,54.46,54.72,280087.0,50.5232,50.7268,50.4121,50.6528,280087.0
2021-03-08 13:30:00,54.73,54.74,54.18,54.25,334977.0,50.662,50.6713,50.1529,50.2177,334977.0
2021-03-08 14:00:00,54.24,54.42,54.16,54.34,188628.0,50.2085,50.3751,50.1344,50.301,188628.0
2021-03-08 14:30:00,54.34,54.44,53.92,53.97,184956.0,50.301,50.3936,49.9122,49.9585,184956.0
2021-03-08 15:00:00,53.97,53.98,53.62,53.66,249335.0,49.9585,49.9678,49.6345,49.6716,249335.0
2021-03-08 15:30:00,53.65,53.89,53.45,53.5,882721.0,49.6623,49.8845,49.4772,49.5235,882721.0
2021-03-09 09:30:00,54.6,56.37,54.32,56.29,813510.0,50.5417,52.1801,50.2825,52.1061,813510.0
2021-03-09 10:00:00,56.32,56.85,56.22,56.71,577074.0,52.1339,52.6245,52.0413,52.4949,577074.0
2021-03-09 10:30:00,56.73,56.87,55.99,56.08,896065.0,52.5134,52.643,51.8284,51.9117,896065.0
2021-03-09 11:00:00,56.1,56.27,55.78,56.22,298556.0,51.9302,52.0876,51.634,52.0413,298556.0
2021-03-09 11:30:00,56.24,56.73,56.21,56.72,301812.0,52.0598,52.5134,52.032,52.5041,301812.0
2021-03-09 12:00:00,56.73,56.97,56.62,56.71,303713.0,52.5134,52.7355,52.4116,52.4949,303713.0
2021-03-09 12:30:00,56.71,56.88,56.58,56.68,371054.0,52.4949,52.6522,52.3745,52.4671,371054.0
2021-03-09 13:00:00,56.69,56.82,56.56,56.65,332720.0,52.4763,52.5967,52.356,52.4393,332720.0
2021-03-09 13:30:00,56.65,56.89,56.62,56.81,189901.0,52.4393,52.6615,52.4116,52.5874,189901.0
2021-03-09 14:00:00,56.81,56.87,56.56,56.63,230874.0,52.5874,52.643,52.356,52.4208,230874.0
2021-03-09 14:30:00,56.66,56.89,56.64,56.68,267783.0,52.4486,52.6615,52.4301,52.4671,267783.0
2021-03-09 15:00:00,56.69,56.75,56.49,56.52,358069.0,52.4763,52.5319,52.2912,52.319,358069.0
2021-03-09 15:30:00,56.51,56.57,56.13,56.16,1044787.0,52.3097,52.3653,51.958,51.9857,1044787.0
2021-03-10 09:30:00,56.59,56.79,55.19,55.29,777198.0,52.3838,52.5689,51.0878,51.1804,777198.0
2021-03-10 10:00:00,55.29,55.8,54.56,54.63,640281.0,51.1804,51.6525,50.5047,50.5695,640281.0
2021-03-10 10:30:00,54.64,55.09,54.53,54.98,407093.0,50.5787,50.9953,50.4769,50.8935,407093.0
2021-03-10 11:00:00,55.0,55.31,54.84,55.3,286066.0,50.912,51.1989,50.7639,51.1897,286066.0
2021-03-10 11:30:00,55.29,55.41,54.93,55.36,297034.0,51.1804,51.2915,50.8472,51.2452,297034.0
2021-03-10 12:00:00,55.39,55.58,55.02,55.03,284046.0,51.273,51.4489,50.9305,50.9397,284046.0
2021-03-10 12:30:00,55.06,55.47,54.82,55.41,232932.0,50.9675,51.347,50.7453,51.2915,232932.0
2021-03-10 13:00:00,55.41,55.41,55.01,55.35,257988.0,51.2915,51.2915,50.9212,51.2359,257988.0
2021-03-10 13:30:00,55.36,55.43,55.01,55.07,169109.0,51.2452,51.31,50.9212,50.9768,169109.0
2021-03-10 14:00:00,55.04,55.34,54.99,55.26,160028.0,50.949,51.2267,50.9027,51.1526,160028.0
2021-03-10 14:30:00,55.27,55.54,55.12,55.47,386188.0,51.1619,51.4118,51.023,51.347,386188.0
2021-03-10 15:00:00,55.47,55.55,55.12,55.15,354164.0,51.347,51.4211,51.023,51.0508,354164.0
2021-03-10 15:30:00,55.16,55.36,55.15,55.36,755580.0,51.0601,51.2452,51.0508,51.2452,755580.0
2021-03-11 09:30:00,55.99,56.25,55.46,55.69,783763.0,51.8284,52.0691,51.3378,51.5507,783763.0
2021-03-11 10:00:00,55.69,56.07,55.65,55.78,356257.0,51.5507,51.9024,51.5137,51.634,356257.0
2021-03-11 10:30:00,55.79,56.01,55.78,55.97,283883.0,51.6432,51.8469,51.634,51.8099,283883.0
2021-03-11 11:00:00,55.98,56.3,55.94,56.23,341891.0,51.8191,52.1153,51.7821,52.0505,341891.0
2021-03-11 11:30:00,56.25,56.32,56.11,56.18,277049.0,52.0691,52.1339,51.9395,52.0043,277049.0
2021-03-11 12:00:00,56.18,56.38,56.13,56.3,221160.0,52.0043,52.1894,51.958,52.1153,221160.0
2021-03-11 12:30:00,56.31,56.36,56.18,56.21,173568.0,52.1246,52.1709,52.0043,52.032,173568.0
2021-03-11 13:00:00,56.22,56.54,56.2,56.45,252491.0,52.0413,52.3375,52.0228,52.2542,252491.0
2021-03-11 13:30:00,56.45,56.49,56.24,56.29,186251.0,52.2542,52.2912,52.0598,52.1061,186251.0
2021-03-11 14:00:00,56.29,56.55,56.29,56.51,220471.0,52.1061,52.3468,52.1061,52.3097,220471.0
2021-03-11 14:30:00,56.52,56.58,56.35,56.37,151097.0,52.319,52.3745,52.1616,52.1801,151097.0
2021-03-11 15:00:00,56.38,56.44,56.3,56.43,190221.0,52.1894,52.2449,52.1153,52.2357,190221.0
2021-03-11 15:30:00,56.43,56.46,56.23,56.24,728721.0,52.2357,52.2634,52.0505,52.0598,728721.0
2021-03-12 09:30:00,55.68,56.1,55.42,55.76,393258.0,51.5414,51.9302,51.3007,51.6155,393258.0
2021-03-12 10:00:00,55.76,55.93,55.37,55.53,223847.0,51.6155,51.7728,51.2545,51.4026,223847.0
2021-03-12 10:30:00,55.52,55.64,55.18,55.27,298791.0,51.3933,51.5044,51.0786,51.1619,298791.0
2021-03-12 11:00:00,55.27,55.36,55.1,55.22,460754.0,51.1619,51.2452,51.0045,51.1156,460754.0
2021-03-12 11:30:00,55.24,55.44,55.03,55.34,261888.0,51.1341,51.3193,50.9397,51.2267,261888.0
2021-03-12 12:00:00,55.35,55.62,55.23,55.6,140108.0,51.2359,51.4859,51.1249,51.4674,140108.0
2021-03-12 12:30:00,55.61,55.74,55.53,55.63,115828.0,51.4766,51.597,51.4026,51.4951,115828.0
2021-03-12 13:00:00,55.64,55.73,55.58,55.73,101043.0,51.5044,51.5877,51.4489,51.5877,101043.0
2021-03-12 13:30:00,55.72,55.73,55.42,55.51,177885.0,51.5784,51.5877,51.3007,51.3841,177885.0
2021-03-12 14:00:00,55.52,55.64,55.45,55.47,146439.0,51.3933,51.5044,51.3285,51.347,146439.0
2021-03-12 14:30:00,55.48,55.75,55.45,55.68,136001.0,51.3563,51.6062,51.3285,51.5414,136001.0
2021-03-12 15:00:00,55.69,55.7,55.41,55.53,201012.0,51.5507,51.5599,51.2915,51.4026,201012.0
2021-03-12 15:30:00,55.53,55.88,55.52,55.8,745983.0,51.4026,51.7266,51.3933,51.6525,745983.0
2021-03-15 09:30:00,55.85,56.42,55.61,56.36,336224.0,51.6988,52.2264,51.4766,52.1709,336224.0
2021-03-15 10:00:00,56.34,56.99,56.3,56.42,332674.0,52.1524,52.7541,52.1153,52.2264,332674.0
2021-03-15 10:30:00,56.43,56.67,56.18,56.48,232526.0,52.2357,52.4578,52.0043,52.282,232526.0
2021-03-15 11:00:00,56.48,56.6,56.27,56.34,264039.0,52.282,52.393,52.0876,52.1524,264039.0
2021-03-15 11:30:00,56.35,56.72,56.25,56.7,190965.0,52.1616,52.5041,52.0691,52.4856,190965.0
2021-03-15 12:00:00,56.69,56.97,56.65,56.78,189494.0,52.4763,52.7355,52.4393,52.5597,189494.0
2021-03-15 12:30:00,56.77,56.88,56.68,56.86,135579.0,52.5504,52.6522,52.4671,52.6337,135579.0
2021-03-15 13:00:00,56.86,56.91,56.77,56.88,129893.0,52.6337,52.68,52.5504,52.6522,129893.0
2021-03-15 13:30:00,56.87,56.9,56.75,56.84,162659.0,52.643,52.6707,52.5319,52.6152,162659.0
2021-03-15 14:00:00,56.85,57.07,56.83,57.06,171230.0,52.6245,52.8281,52.6059,52.8188,171230.0
2021-03-15 14:30:00,57.06,57.28,56.99,57.24,252322.0,52.8188,53.0225,52.7541,52.9855,252322.0
2021-03-15 15:00:00,57.25,57.6,57.24,57.33,590049.0,52.9947,53.3187,52.9855,53.0688,590049.0
2021-03-15 15:30:00,57.33,57.71,57.17,57.7,842763.0,53.0688,53.4205,52.9207,53.4113,842763.0
2021-03-16 09:30:00,57.34,57.86,57.19,57.58,469650.0,53.078,53.5594,52.9392,53.3002,469650.0
2021-03-16 10:00:00,57.59,57.82,57.51,57.76,247851.0,53.3095,53.5224,53.2354,53.4668,247851.0
2021-03-16 10:30:00,57.76,57.88,57.58,57.65,216852.0,53.4668,53.5779,53.3002,53.365,216852.0
2021-03-16 11:00:00,57.64,58.06,57.58,57.93,242182.0,53.3557,53.7445,53.3002,53.6242,242182.0
2021-03-16 11:30:00,57.94,57.94,57.72,57.79,184092.0,53.6334,53.6334,53.4298,53.4946,184092.0
2021-03-16 12:00:00,57.79,58.0,57.76,57.84,255794.0,53.4946,53.689,53.4668,53.5409,255794.0
2021-03-16 12:30:00,57.84,58.16,57.82,57.91,260987.0,53.5409,53.8371,53.5224,53.6057,260987.0
2021-03-16 13:00:00,57.91,58.19,57.89,58.11,236705.0,53.6057,53.8649,53.5872,53.7908,236705.0
2021-03-16 13:30:00,58.11,58.12,57.86,57.92,207666.0,53.7908,53.8001,53.5594,53.6149,207666.0
2021-03-16 14:00:00,57.92,57.95,57.34,57.39,231678.0,53.6149,53.6427,53.078,53.1243,231678.0
2021-03-16 14:30:00,57.38,57.48,57.14,57.2,295459.0,53.1151,53.2076,52.8929,52.9484,295459.0
2021-03-16 15:00:00,57.2,57.48,57.06,57.41,376827.0,52.9484,53.2076,52.8188,53.1428,376827.0
2021-03-16 15:30:00,57.41,57.55,57.28,57.42,668580.0,53.1428,53.2724,53.0225,53.1521,668580.0
2021-03-17 09:30:00,56.85,57.31,56.71,57.14,452496.0,52.6245,53.0503,52.4949,52.8929,452496.0
2021-03-17 10:00:00,57.13,57.7,57.0,57.57,250980.0,52.8836,53.4113,52.7633,53.2909,250980.0
2021-03-17 10:30:00,57.57,57.6,57.12,57.53,290103.0,53.2909,53.3187,52.8744,53.2539,290103.0
2021-03-17 11:00:00,57.53,57.53,57.21,57.42,241622.0,53.2539,53.2539,52.9577,53.1521,241622.0
2021-03-17 11:30:00,57.43,57.63,57.31,57.58,180899.0,53.1613,53.3465,53.0503,53.3002,180899.0
2021-03-17 12:00:00,57.57,58.03,57.51,57.95,200297.0,53.2909,53.7167,53.2354,53.6427,200297.0
2021-03-17 12:30:00,57.95,58.24,57.82,58.0,297192.0,53.6427,53.9111,53.5224,53.689,297192.0
2021-03-17 13:00:00,58.0,58.3,57.93,58.29,185132.0,53.689,53.9667,53.6242,53.9574,185132.0
2021-03-17 13:30:00,58.29,58.39,58.17,58.26,236850.0,53.9574,54.05,53.8463,53.9297,236850.0
2021-03-17 14:00:00,58.27,59.0,58.27,58.64,427159.0,53.9389,54.6147,53.9389,54.2814,427159.0
2021-03-17 14:30:00,58.65,59.36,58.52,59.36,595470.0,54.2907,54.9479,54.1703,54.9479,595470.0
2021-03-17 15:00:00,59.37,59.73,59.23,59.25,675544.0,54.9572,55.2904,54.8276,54.8461,675544.0
2021-03-17 15:30:00,59.25,59.33,58.91,59.01,1000634.0,54.8461,54.9201,54.5313,54.6239,1000634.0
2021-03-18 09:30:00,58.35,59.22,58.0,59.16,556091.0,54.013,54.8183,53.689,54.7628,556091.0
2021-03-18 10:00:00,59.14,59.62,59.03,59.47,479718.0,54.7442,55.1886,54.6424,55.0497,479718.0
2021-03-18 10:30:00,59.47,59.96,59.19,59.8,483113.0,55.0497,55.5033,54.7905,55.3552,483113.0
2021-03-18 11:00:00,59.8,59.93,59.74,59.93,333585.0,55.3552,55.4755,55.2996,55.4755,333585.0
2021-03-18 11:30:00,59.93,60.12,59.81,59.92,322323.0,55.4755,55.6514,55.3644,55.4663,322323.0
2021-03-18 12:00:00,59.91,60.08,59.68,59.79,268838.0,55.457,55.6144,55.2441,55.3459,268838.0
2021-03-18 12:30:00,59.79,59.85,59.06,59.06,241851.0,55.3459,55.4015,54.6702,54.6702,241851.0
2021-03-18 13:00:00,59.07,59.34,59.07,59.34,214334.0,54.6794,54.9294,54.6794,54.9294,214334.0
2021-03-18 13:30:00,59.32,59.37,59.13,59.34,141827.0,54.9109,54.9572,54.735,54.9294,141827.0
2021-03-18 14:00:00,59.34,59.34,58.87,58.87,142080.0,54.9294,54.9294,54.4943,54.4943,142080.0
2021-03-18 14:30:00,58.88,58.97,58.54,58.89,216595.0,54.5036,54.5869,54.1888,54.5128,216595.0
2021-03-18 15:00:00,58.89,58.95,58.67,58.95,299035.0,54.5128,54.5684,54.3092,54.5684,299035.0
2021-03-18 15:30:00,58.94,59.01,58.63,58.9,989158.0,54.5591,54.6239,54.2722,54.5221,989158.0
2021-03-19 09:30:00,59.16,59.51,58.8,59.07,1187896.0,54.7628,55.0867,54.4295,54.6794,1187896.0
2021-03-19 10:00:00,59.04,59.45,58.51,59.33,266496.0,54.6517,55.0312,54.1611,54.9201,266496.0
2021-03-19 10:30:00,59.34,59.67,59.09,59.67,243724.0,54.9294,55.2349,54.698,55.2349,243724.0
2021-03-19 11:00:00,59.66,59.7,59.11,59.29,162915.0,55.2256,55.2626,54.7165,54.8831,162915.0
2021-03-19 11:30:00,59.26,59.58,59.22,59.4,147290.0,54.8553,55.1515,54.8183,54.9849,147290.0
2021-03-19 12:00:00,59.41,59.46,59.3,59.35,174970.0,54.9942,55.0405,54.8924,54.9386,174970.0
2021-03-19 12:30:00,59.36,59.58,59.34,59.49,169026.0,54.9479,55.1515,54.9294,55.0682,169026.0
2021-03-19 13:00:00,59.49,59.6,59.29,59.57,152848.0,55.0682,55.1701,54.8831,55.1423,152848.0
2021-03-19 13:30:00,59.57,59.73,59.52,59.6,157326.0,55.1423,55.2904,55.096,55.1701,157326.0
2021-03-19 14:00:00,59.61,59.73,59.49,59.73,187811.0,55.1793,55.2904,55.0682,55.2904,187811.0
2021-03-19 14:30:00,59.73,59.97,59.65,59.96,331812.0,55.2904,55.5126,55.2163,55.5033,331812.0
2021-03-19 15:00:00,59.96,59.97,59.66,59.81,387860.0,55.5033,55.5126,55.2256,55.3644,387860.0
2021-03-19 15:30:00,59.82,60.03,59.63,59.72,1165747.0,55.3737,55.5681,55.1978,55.2811,1165747.0
2021-03-22 09:30:00,59.95,60.4,59.56,59.8,583533.0,55.494,55.9106,55.133,55.3552,583533.0
2021-03-22 10:00:00,59.8,60.21,59.74,60.19,216234.0,55.3552,55.7347,55.2996,55.7162,216234.0
2021-03-22 10:30:00,60.19,60.43,60.07,60.16,340427.0,55.7162,55.9384,55.6051,55.6884,340427.0
2021-03-22 11:00:00,60.16,60.17,59.97,60.03,191329.0,55.6884,55.6977,55.5126,55.5681,191329.0
2021-03-22 11:30:00,60.03,60.03,59.75,59.83,169414.0,55.5681,55.5681,55.3089,55.383,169414.0
2021-03-22 12:00:00,59.83,60.46,59.82,60.41,220118.0,55.383,55.9661,55.3737,55.9198,220118.0
2021-03-22 12:30:00,60.41,60.52,60.23,60.48,165469.0,55.9198,56.0217,55.7532,55.9846,165469.0
2021-03-22 13:00:00,60.49,60.69,60.47,60.51,196098.0,55.9939,56.179,55.9754,56.0124,196098.0
2021-03-22 13:30:00,60.5,60.63,60.39,60.45,154332.0,56.0032,56.1235,55.9013,55.9569,154332.0
2021-03-22 14:00:00,60.47,60.85,60.45,60.73,291256.0,55.9754,56.3271,55.9569,56.2161,291256.0
2021-03-22 14:30:00,60.75,60.77,60.62,60.69,174661.0,56.2346,56.2531,56.1142,56.179,174661.0
2021-03-22 15:00:00,60.69,60.72,60.42,60.51,279226.0,56.179,56.2068,55.9291,56.0124,279226.0
2021-03-22 15:30:00,60.5,60.59,60.29,60.29,1085901.0,56.0032,56.0865,55.8088,55.8088,1085901.0
2021-03-23 09:30:00,60.39,60.74,60.02,60.33,547447.0,55.9013,56.2253,55.5588,55.8458,547447.0
2021-03-23 10:00:00,60.3,60.75,60.25,60.62,183800.0,55.818,56.2346,55.7717,56.1142,183800.0
2021-03-23 10:30:00,60.62,60.9,60.32,60.82,531146.0,56.1142,56.3734,55.8365,56.2994,531146.0
2021-03-23 11:00:00,60.84,61.03,60.65,60.71,204543.0,56.3179,56.4938,56.142,56.1976,204543.0
2021-03-23 11:30:00,60.71,60.76,60.39,60.52,163576.0,56.1976,56.2438,55.9013,56.0217,163576.0
2021-03-23 12:00:00,60.52,60.71,60.37,60.4,299018.0,56.0217,56.1976,55.8828,55.9106,299018.0
2021-03-23 12:30:00,60.42,60.55,60.27,60.55,120229.0,55.9291,56.0494,55.7903,56.0494,120229.0
2021-03-23 13:00:00,60.55,60.74,60.5,60.55,118598.0,56.0494,56.2253,56.0032,56.0494,118598.0
2021-03-23 13:30:00,60.53,60.54,60.33,60.41,157866.0,56.0309,56.0402,55.8458,55.9198,157866.0
2021-03-23 14:00:00,60.42,60.67,60.34,60.66,166875.0,55.9291,56.1605,55.8551,56.1513,166875.0
2021-03-23 14:30:00,60.67,60.93,60.4,60.4,380924.0,56.1605,56.4012,55.9106,55.9106,380924.0
2021-03-23 15:00:00,60.4,60.71,60.01,60.14,455170.0,55.9106,56.1976,55.5496,55.6699,455170.0
2021-03-23 15:30:00,60.13,60.5,60.13,60.31,832962.0,55.6607,56.0032,55.6607,55.8273,832962.0
2021-03-24 09:30:00,60.61,60.9,59.22,59.25,631460.0,56.105,56.3734,54.8183,54.8461,631460.0
2021-03-24 10:00:00,59.22,59.47,58.88,59.02,479889.0,54.8183,55.0497,54.5036,54.6332,479889.0
2021-03-24 10:30:00,59.0,59.32,58.73,59.27,354574.0,54.6147,54.9109,54.3647,54.8646,354574.0
2021-03-24 11:00:00,59.27,59.51,58.85,58.95,317629.0,54.8646,55.0867,54.4758,54.5684,317629.0
2021-03-24 11:30:00,58.95,58.98,58.49,58.54,208969.0,54.5684,54.5961,54.1426,54.1888,208969.0
2021-03-24 12:00:00,58.54,58.66,58.46,58.63,128754.0,54.1888,54.2999,54.1148,54.2722,128754.0
2021-03-24 12:30:00,58.63,59.05,58.51,59.0,299400.0,54.2722,54.6609,54.1611,54.6147,299400.0
2021-03-24 13:00:00,58.99,59.0,58.49,58.66,265791.0,54.6054,54.6147,54.1426,54.2999,265791.0
2021-03-24 13:30:00,58.65,58.87,58.56,58.59,264913.0,54.2907,54.4943,54.2074,54.2351,264913.0
2021-03-24 14:00:00,58.59,58.71,58.43,58.46,218485.0,54.2351,54.3462,54.087,54.1148,218485.0
2021-03-24 14:30:00,58.43,58.61,58.35,58.47,251993.0,54.087,54.2536,54.013,54.124,251993.0
2021-03-24 15:00:00,58.45,58.48,58.26,58.29,238301.0,54.1055,54.1333,53.9297,53.9574,238301.0
2021-03-24 15:30:00,58.27,58.34,57.58,57.64,1094435.0,53.9389,54.0037,53.3002,53.3557,1094435.0
2021-03-25 09:30:00,57.53,58.04,57.22,57.57,513341.0,53.2539,53.726,52.967,53.2909,513341.0
2021-03-25 10:00:00,57.58,58.15,57.54,57.62,273914.0,53.3002,53.8278,53.2632,53.3372,273914.0
2021-03-25 10:30:00,57.63,57.65,57.22,57.28,221619.0,53.3465,53.365,52.967,53.0225,221619.0
2021-03-25 11:00:00,57.27,57.5,56.98,57.17,255897.0,53.0132,53.2261,52.7448,52.9207,255897.0
2021-03-25 11:30:00,57.2,57.71,57.17,57.7,278005.0,52.9484,53.4205,52.9207,53.4113,278005.0
2021-03-25 12:00:00,57.72,58.24,57.67,58.13,410407.0,53.4298,53.9111,53.3835,53.8093,410407.0
2021-03-25 12:30:00,58.15,58.33,58.03,58.16,164316.0,53.8278,53.9945,53.7167,53.8371,164316.0
2021-03-25 13:00:00,58.14,58.24,58.01,58.13,355590.0,53.8186,53.9111,53.6982,53.8093,355590.0
2021-03-25 13:30:00,58.13,58.32,57.79,57.8,304421.0,53.8093,53.9852,53.4946,53.5038,304421.0
2021-03-25 14:00:00,57.81,57.96,57.68,57.73,209488.0,53.5131,53.652,53.3928,53.439,209488.0
2021-03-25 14:30:00,57.73,58.37,57.7,58.35,202183.0,53.439,54.0315,53.4113,54.013,202183.0
2021-03-25 15:00:00,58.34,58.41,58.16,58.24,187180.0,54.0037,54.0685,53.8371,53.9111,187180.0
2021-03-25 15:30:00,58.24,58.43,58.06,58.08,699142.0,53.9111,54.087,53.7445,53.763,699142.0
2021-03-26 09:30:00,58.04,58.85,58.01,58.8,328488.0,53.726,54.4758,53.6982,54.4295,328488.0
2021-03-26 10:00:00,58.81,59.49,58.68,59.48,287128.0,54.4388,55.0682,54.3184,55.059,287128.0
2021-03-26 10:30:00,59.49,59.52,58.98,59.05,352734.0,55.0682,55.096,54.5961,54.6609,352734.0
2021-03-26 11:00:00,59.04,59.3,58.83,59.28,379397.0,54.6517,54.8924,54.4573,54.8738,379397.0
2021-03-26 11:30:00,59.28,59.67,59.21,59.47,262604.0,54.8738,55.2349,54.809,55.0497,262604.0
2021-03-26 12:00:00,59.48,59.72,59.35,59.7,203993.0,55.059,55.2811,54.9386,55.2626,203993.0
2021-03-26 12:30:00,59.7,59.75,59.29,59.41,200308.0,55.2626,55.3089,54.8831,54.9942,200308.0
2021-03-26 13:00:00,59.41,59.51,59.24,59.47,189161.0,54.9942,55.0867,54.8368,55.0497,189161.0
2021-03-26 13:30:00,59.48,59.51,59.21,59.31,203550.0,55.059,55.0867,54.809,54.9016,203550.0
2021-03-26 14:00:00,59.31,59.85,59.18,59.84,442496.0,54.9016,55.4015,54.7813,55.3922,442496.0
2021-03-26 14:30:00,59.85,60.13,59.47,60.12,465529.0,55.4015,55.6607,55.0497,55.6514,465529.0
2021-03-26 15:00:00,60.13,60.24,59.95,60.24,529795.0,55.6607,55.7625,55.494,55.7625,529795.0
2021-03-26 15:30:00,60.24,60.93,60.11,60.83,1542349.0,55.7625,56.4012,55.6421,56.3086,1542349.0
2021-03-29 09:30:00,60.68,61.18,60.38,60.42,554650.0,56.1698,56.6326,55.8921,55.9291,554650.0
2021-03-29 10:00:00,60.4,60.5,59.91,59.99,373140.0,55.9106,56.0032,55.457,55.5311,373140.0
2021-03-29 10:30:00,60.0,60.2,59.83,59.91,274302.0,55.5403,55.7255,55.383,55.457,274302.0
2021-03-29 11:00:00,59.9,60.11,59.71,60.1,210274.0,55.4478,55.6421,55.2719,55.6329,210274.0
2021-03-29 11:30:00,60.11,60.32,59.93,60.22,187505.0,55.6421,55.8365,55.4755,55.744,187505.0
2021-03-29 12:00:00,60.22,60.29,59.77,59.95,162554.0,55.744,55.8088,55.3274,55.494,162554.0
2021-03-29 12:30:00,59.95,60.24,59.91,60.23,170541.0,55.494,55.7625,55.457,55.7532,170541.0
2021-03-29 13:00:00,60.24,60.5,60.09,60.12,211837.0,55.7625,56.0032,55.6236,55.6514,211837.0
2021-03-29 13:30:00,60.13,60.37,60.04,60.07,179328.0,55.6607,55.8828,55.5774,55.6051,179328.0
2021-03-29 14:00:00,60.08,60.08,59.62,59.66,219890.0,55.6144,55.6144,55.1886,55.2256,219890.0
2021-03-29 14:30:00,59.65,59.67,59.28,59.42,310574.0,55.2163,55.2349,54.8738,55.0034,310574.0
2021-03-29 15:00:00,59.43,59.78,59.43,59.76,271403.0,55.0127,55.3367,55.0127,55.3182,271403.0
2021-03-29 15:30:00,59.77,60.03,59.68,59.85,1028122.0,55.3274,55.5681,55.2441,55.4015,1028122.0
2021-03-30 09:30:00,59.53,59.69,59.05,59.42,331785.0,55.1053,55.2534,54.6609,55.0034,331785.0
2021-03-30 10:00:00,59.44,59.95,59.26,59.94,616330.0,55.0219,55.494,54.8553,55.4848,616330.0
2021-03-30 10:30:00,59.94,60.06,59.79,59.88,316443.0,55.4848,55.5959,55.3459,55.4292,316443.0
2021-03-30 11:00:00,59.89,60.03,59.66,59.78,195637.0,55.4385,55.5681,55.2256,55.3367,195637.0
2021-03-30 11:30:00,59.77,60.01,59.71,59.8,119098.0,55.3274,55.5496,55.2719,55.3552,119098.0
2021-03-30 12:00:00,59.79,60.13,59.79,60.1,153628.0,55.3459,55.6607,55.3459,55.6329,153628.0
2021-03-30 12:30:00,60.09,60.14,59.99,60.12,200060.0,55.6236,55.6699,55.5311,55.6514,200060.0
2021-03-30 13:00:00,60.11,60.16,59.98,60.05,137725.0,55.6421,55.6884,55.5218,55.5866,137725.0
2021-03-30 13:30:00,60.05,60.13,59.98,60.13,168374.0,55.5866,55.6607,55.5218,55.6607,168374.0
2021-03-30 14:00:00,60.11,60.33,60.02,60.33,207782.0,55.6421,55.8458,55.5588,55.8458,207782.0
2021-03-30 14:30:00,60.32,60.57,60.29,60.55,240187.0,55.8365,56.068,55.8088,56.0494,240187.0
2021-03-30 15:00:00,60.55,60.6,60.4,60.46,234349.0,56.0494,56.0957,55.9106,55.9661,234349.0
2021-03-30 15:30:00,60.47,60.63,60.09,60.32,892663.0,55.9754,56.1235,55.6236,55.8365,892663.0
2021-03-31 09:30:00,60.82,61.92,60.75,61.63,804502.0,56.2994,57.3176,56.2346,57.0492,804502.0
2021-03-31 10:00:00,61.62,62.33,61.51,62.23,468613.0,57.0399,57.6971,56.9381,57.6046,468613.0
2021-03-31 10:30:00,62.25,62.4,62.09,62.26,305170.0,57.6231,57.7619,57.475,57.6323,305170.0
2021-03-31 11:00:00,62.26,62.47,62.04,62.08,324693.0,57.6323,57.8267,57.4287,57.4657,324693.0
2021-03-31 11:30:00,62.08,62.48,62.08,62.48,315879.0,57.4657,57.836,57.4657,57.836,315879.0
2021-03-31 12:00:00,62.48,62.67,62.33,62.48,404933.0,57.836,58.0119,57.6971,57.836,404933.0
2021-03-31 12:30:00,62.49,62.52,62.13,62.16,304132.0,57.8452,57.873,57.512,57.5398,304132.0
2021-03-31 13:00:00,62.17,62.47,62.15,62.31,189285.0,57.549,57.8267,57.5305,57.6786,189285.0
2021-03-31 13:30:00,62.31,62.33,62.01,62.06,246201.0,57.6786,57.6971,57.4009,57.4472,246201.0
2021-03-31 14:00:00,62.07,62.1,61.97,61.98,161230.0,57.4565,57.4842,57.3639,57.3732,161230.0
2021-03-31 14:30:00,61.99,62.01,61.75,61.88,150914.0,57.3824,57.4009,57.1603,57.2806,150914.0
2021-03-31 15:00:00,61.88,61.99,61.73,61.75,266393.0,57.2806,57.3824,57.1417,57.1603,266393.0
2021-03-31 15:30:00,61.75,61.84,61.13,61.29,1196961.0,57.1603,57.2436,56.5863,56.7344,1196961.0
2021-04-01 09:30:00,61.55,62.66,61.39,62.6,653653.0,56.9751,58.0026,56.827,57.9471,653653.0
2021-04-01 10:00:00,62.58,63.04,62.42,62.82,316674.0,57.9286,58.3544,57.7805,58.1507,316674.0
2021-04-01 10:30:00,62.83,62.89,62.61,62.77,190659.0,58.16,58.2155,57.9563,58.1044,190659.0
2021-04-01 11:00:00,62.75,63.03,62.67,62.85,195284.0,58.0859,58.3451,58.0119,58.1785,195284.0
2021-04-01 11:30:00,62.85,62.92,62.68,62.89,178763.0,58.1785,58.2433,58.0211,58.2155,178763.0
2021-04-01 12:00:00,62.88,63.01,62.8,62.98,143121.0,58.2063,58.3266,58.1322,58.2988,143121.0
2021-04-01 12:30:00,62.98,63.24,62.89,63.19,229320.0,58.2988,58.5395,58.2155,58.4932,229320.0
2021-04-01 13:00:00,63.21,63.22,62.57,62.59,280218.0,58.5117,58.521,57.9193,57.9378,280218.0
2021-04-01 13:30:00,62.6,62.79,62.44,62.77,255284.0,57.9471,58.1229,57.799,58.1044,255284.0
2021-04-01 14:00:00,62.76,62.93,62.74,62.9,113729.0,58.0952,58.2525,58.0767,58.2248,113729.0
2021-04-01 14:30:00,62.89,62.93,62.65,62.65,142511.0,58.2155,58.2525,57.9934,57.9934,142511.0
2021-04-01 15:00:00,62.65,62.73,62.57,62.73,197593.0,57.9934,58.0674,57.9193,58.0674,197593.0
2021-04-01 15:30:00,62.73,63.16,62.72,63.11,767631.0,58.0674,58.4654,58.0582,58.4192,767631.0
2021-04-05 09:30:00,63.35,63.44,62.55,62.78,510687.0,58.6413,58.7246,57.9008,58.1137,510687.0
2021-04-05 10:00:00,62.81,63.57,62.7,63.51,366190.0,58.1415,58.845,58.0396,58.7894,366190.0
2021-04-05 10:30:00,63.5,63.61,63.35,63.45,227444.0,58.7802,58.882,58.6413,58.7339,227444.0
2021-04-05 11:00:00,63.46,63.77,63.38,63.69,180291.0,58.7431,59.0301,58.6691,58.9561,180291.0
2021-04-05 11:30:00,63.69,63.9,63.66,63.81,194355.0,58.9561,59.1504,58.9283,59.0671,194355.0
2021-04-05 12:00:00,63.81,63.98,63.75,63.81,178525.0,59.0671,59.2245,59.0116,59.0671,178525.0
2021-04-05 12:30:00,63.81,63.95,63.64,63.68,185629.0,59.0671,59.1967,58.9098,58.9468,185629.0
2021-04-05 13:00:00,63.69,63.79,63.65,63.65,166135.0,58.9561,59.0486,58.919,58.919,166135.0
2021-04-05 13:30:00,63.65,63.71,63.56,63.69,173136.0,58.919,58.9746,58.8357,58.9561,173136.0
2021-04-05 14:00:00,63.68,63.75,63.63,63.71,178621.0,58.9468,59.0116,58.9005,58.9746,178621.0
2021-04-05 14:30:00,63.71,63.86,63.68,63.71,187933.0,58.9746,59.1134,58.9468,58.9746,187933.0
2021-04-05 15:00:00,63.71,63.82,63.61,63.75,229296.0,58.9746,59.0764,58.882,59.0116,229296.0
2021-04-05 15:30:00,63.74,63.93,63.64,63.69,771103.0,59.0023,59.1782,58.9098,58.9561,771103.0
2021-04-06 09:30:00,63.62,63.72,62.38,62.52,633640.0,58.8913,58.9838,57.7434,57.873,633640.0
2021-04-06 10:00:00,62.51,62.77,62.28,62.43,317280.0,57.8638,58.1044,57.6509,57.7897,317280.0
2021-04-06 10:30:00,62.44,62.58,62.23,62.51,367503.0,57.799,57.9286,57.6046,57.8638,367503.0
2021-04-06 11:00:00,62.51,62.98,62.46,62.85,300003.0,57.8638,58.2988,57.8175,58.1785,300003.0
2021-04-06 11:30:00,62.85,62.92,62.62,62.68,157301.0,58.1785,58.2433,57.9656,58.0211,157301.0
2021-04-06 12:00:00,62.68,62.84,62.59,62.74,185526.0,58.0211,58.1692,57.9378,58.0767,185526.0
2021-04-06 12:30:00,62.73,62.93,62.69,62.92,153476.0,58.0674,58.2525,58.0304,58.2433,153476.0
2021-04-06 13:00:00,62.92,62.93,62.5,62.52,187099.0,58.2433,58.2525,57.8545,57.873,187099.0
2021-04-06 13:30:00,62.51,62.69,62.49,62.67,188640.0,57.8638,58.0304,57.8452,58.0119,188640.0
2021-04-06 14:00:00,62.69,62.82,62.65,62.67,141470.0,58.0304,58.1507,57.9934,58.0119,141470.0
2021-04-06 14:30:00,62.67,62.68,62.48,62.54,130940.0,58.0119,58.0211,57.836,57.8915,130940.0
2021-04-06 15:00:00,62.54,62.69,62.43,62.69,179179.0,57.8915,58.0304,57.7897,58.0304,179179.0
2021-04-06 15:30:00,62.69,62.72,62.28,62.52,773739.0,58.0304,58.0582,57.6509,57.873,773739.0
2021-04-07 09:30:00,62.69,62.69,61.57,61.66,657339.0,58.0304,58.0304,56.9936,57.0769,657339.0
2021-04-07 10:00:00,61.67,61.76,61.47,61.67,265393.0,57.0862,57.1695,56.9011,57.0862,265393.0
2021-04-07 10:30:00,61.68,61.82,61.57,61.71,287632.0,57.0955,57.225,56.9936,57.1232,287632.0
2021-04-07 11:00:00,61.7,61.98,61.65,61.65,182197.0,57.114,57.3732,57.0677,57.0677,182197.0
2021-04-07 11:30:00,61.66,61.71,61.52,61.62,116357.0,57.0769,57.1232,56.9473,57.0399,116357.0
2021-04-07 12:00:00,61.61,61.78,61.6,61.73,92854.0,57.0307,57.188,57.0214,57.1417,92854.0
2021-04-07 12:30:00,61.71,61.82,61.68,61.69,100580.0,57.1232,57.225,57.0955,57.1047,100580.0
2021-04-07 13:00:00,61.66,61.74,61.43,61.5,140843.0,57.0769,57.151,56.864,56.9288,140843.0
2021-04-07 13:30:00,61.48,61.68,61.48,61.65,96297.0,56.9103,57.0955,56.9103,57.0677,96297.0
2021-04-07 14:00:00,61.65,61.92,61.63,61.89,143142.0,57.0677,57.3176,57.0492,57.2898,143142.0
2021-04-07 14:30:00,61.89,61.93,61.67,61.71,100742.0,57.2898,57.3269,57.0862,57.1232,100742.0
2021-04-07 15:00:00,61.72,61.8,61.51,61.64,218656.0,57.1325,57.2065,56.9381,57.0584,218656.0
2021-04-07 15:30:00,61.64,61.82,61.56,61.77,713549.0,57.0584,57.225,56.9844,57.1788,713549.0
2021-04-08 09:30:00,62.25,62.65,62.07,62.26,403487.0,57.6231,57.9934,57.4565,57.6323,403487.0
2021-04-08 10:00:00,62.27,62.3,61.76,61.89,190129.0,57.6416,57.6694,57.1695,57.2898,190129.0
2021-04-08 10:30:00,61.89,62.19,61.81,62.16,127708.0,57.2898,57.5675,57.2158,57.5398,127708.0
2021-04-08 11:00:00,62.16,62.43,62.1,62.37,164863.0,57.5398,57.7897,57.4842,57.7342,164863.0
2021-04-08 11:30:00,62.39,62.47,62.34,62.39,96591.0,57.7527,57.8267,57.7064,57.7527,96591.0
2021-04-08 12:00:00,62.4,62.62,62.38,62.4,104886.0,57.7619,57.9656,57.7434,57.7619,104886.0
2021-04-08 12:30:00,62.41,62.47,62.31,62.43,143076.0,57.7712,57.8267,57.6786,57.7897,143076.0
2021-04-08 13:00:00,62.43,62.47,62.25,62.27,107455.0,57.7897,57.8267,57.6231,57.6416,107455.0
2021-04-08 13:30:00,62.28,62.41,62.25,62.38,131758.0,57.6509,57.7712,57.6231,57.7434,131758.0
2021-04-08 14:00:00,62.38,62.57,62.34,62.57,126360.0,57.7434,57.9193,57.7064,57.9193,126360.0
2021-04-08 14:30:00,62.57,62.59,62.28,62.32,130356.0,57.9193,57.9378,57.6509,57.6879,130356.0
2021-04-08 15:00:00,62.32,62.38,62.26,62.32,197064.0,57.6879,57.7434,57.6323,57.6879,197064.0
2021-04-08 15:30:00,62.33,62.37,62.1,62.19,529813.0,57.6971,57.7342,57.4842,57.5675,529813.0
2021-04-09 09:30:00,62.08,62.2,61.86,62.09,263094.0,57.4657,57.5768,57.2621,57.475,263094.0
2021-04-09 10:00:00,62.11,62.5,62.08,62.15,174055.0,57.4935,57.8545,57.4657,57.5305,174055.0
2021-04-09 10:30:00,62.16,62.17,61.88,61.93,181047.0,57.5398,57.549,57.2806,57.3269,181047.0
2021-04-09 11:00:00,61.93,62.16,61.86,61.99,209091.0,57.3269,57.5398,57.2621,57.3824,209091.0
2021-04-09 11:30:00,61.99,62.04,61.84,61.97,128268.0,57.3824,57.4287,57.2436,57.3639,128268.0
2021-04-09 12:00:00,61.98,62.04,61.89,61.96,59452.0,57.3732,57.4287,57.2898,57.3546,59452.0
2021-04-09 12:30:00,61.96,62.09,61.94,62.07,68250.0,57.3546,57.475,57.3361,57.4565,68250.0
2021-04-09 13:00:00,62.07,62.08,61.97,61.99,86387.0,57.4565,57.4657,57.3639,57.3824,86387.0
2021-04-09 13:30:00,61.99,62.0,61.91,61.98,90119.0,57.3824,57.3917,57.3084,57.3732,90119.0
2021-04-09 14:00:00,61.99,62.1,61.95,61.98,121859.0,57.3824,57.4842,57.3454,57.3732,121859.0
2021-04-09 14:30:00,61.97,62.17,61.87,62.11,191017.0,57.3639,57.549,57.2713,57.4935,191017.0
2021-04-09 15:00:00,62.11,62.28,62.03,62.28,201928.0,57.4935,57.6509,57.4194,57.6509,201928.0
2021-04-09 15:30:00,62.28,62.6,62.17,62.47,645566.0,57.6509,57.9471,57.549,57.8267,645566.0
2021-04-12 09:30:00,62.47,62.88,62.18,62.4,495014.0,57.8267,58.2063,57.5583,57.7619,495014.0
2021-04-12 10:00:00,62.4,62.56,62.27,62.3,330900.0,57.7619,57.91,57.6416,57.6694,330900.0
2021-04-12 10:30:00,62.31,62.6,62.13,62.46,236487.0,57.6786,57.9471,57.512,57.8175,236487.0
2021-04-12 11:00:00,62.46,62.63,62.31,62.61,275846.0,57.8175,57.9748,57.6786,57.9563,275846.0
2021-04-12 11:30:00,62.6,62.6,62.4,62.44,216897.0,57.9471,57.9471,57.7619,57.799,216897.0
2021-04-12 12:00:00,62.44,62.47,62.29,62.33,134018.0,57.799,57.8267,57.6601,57.6971,134018.0
2021-04-12 12:30:00,62.34,62.69,62.29,62.67,150515.0,57.7064,58.0304,57.6601,58.0119,150515.0
2021-04-12 13:00:00,62.68,62.73,62.47,62.56,194033.0,58.0211,58.0674,57.8267,57.91,194033.0
2021-04-12 13:30:00,62.55,62.62,62.44,62.47,167520.0,57.9008,57.9656,57.799,57.8267,167520.0
2021-04-12 14:00:00,62.49,62.61,62.43,62.48,149676.0,57.8452,57.9563,57.7897,57.836,149676.0
2021-04-12 14:30:00,62.49,62.51,62.29,62.39,118701.0,57.8452,57.8638,57.6601,57.7527,118701.0
2021-04-12 15:00:00,62.38,62.54,62.32,62.53,201796.0,57.7434,57.8915,57.6879,57.8823,201796.0
2021-04-12 15:30:00,62.52,62.67,62.49,62.65,582914.0,57.873,58.0119,57.8452,57.9934,582914.0
2021-04-13 09:30:00,63.02,64.08,62.92,63.5,537944.0,58.3359,59.3171,58.2433,58.7802,537944.0
2021-04-13 10:00:00,63.5,63.81,63.38,63.75,364102.0,58.7802,59.0671,58.6691,59.0116,364102.0
2021-04-13 10:30:00,63.77,63.78,63.38,63.49,156869.0,59.0301,59.0394,58.6691,58.7709,156869.0
2021-04-13 11:00:00,63.49,63.5,63.21,63.37,130589.0,58.7709,58.7802,58.5117,58.6598,130589.0
2021-04-13 11:30:00,63.37,63.51,63.36,63.51,129777.0,58.6598,58.7894,58.6506,58.7894,129777.0
2021-04-13 12:00:00,63.51,63.56,63.37,63.4,99380.0,58.7894,58.8357,58.6598,58.6876,99380.0
2021-04-13 12:30:00,63.4,63.56,63.39,63.47,123447.0,58.6876,58.8357,58.6784,58.7524,123447.0
2021-04-13 13:00:00,63.49,63.58,63.44,63.54,138160.0,58.7709,58.8542,58.7246,58.8172,138160.0
2021-04-13 13:30:00,63.54,63.59,63.46,63.54,106425.0,58.8172,58.8635,58.7431,58.8172,106425.0
2021-04-13 14:00:00,63.54,63.69,63.49,63.65,154542.0,58.8172,58.9561,58.7709,58.919,154542.0
2021-04-13 14:30:00,63.65,63.77,63.55,63.73,162569.0,58.919,59.0301,58.8265,58.9931,162569.0
2021-04-13 15:00:00,63.73,63.96,63.73,63.83,345018.0,58.9931,59.206,58.9931,59.0856,345018.0
2021-04-13 15:30:00,63.83,63.94,63.62,63.83,844122.0,59.0856,59.1875,58.8913,59.0856,844122.0
2021-04-14 09:30:00,63.94,63.94,63.2,63.41,497140.0,59.1875,59.1875,58.5025,58.6969,497140.0
2021-04-14 10:00:00,63.43,63.52,63.3,63.38,208038.0,58.7154,58.7987,58.595,58.6691,208038.0
2021-04-14 10:30:00,63.38,64.12,63.36,63.96,525857.0,58.6691,59.3541,58.6506,59.206,525857.0
2021-04-14 11:00:00,63.99,64.05,63.37,63.54,297234.0,59.2338,59.2893,58.6598,58.8172,297234.0
2021-04-14 11:30:00,63.54,63.79,63.44,63.76,161513.0,58.8172,59.0486,58.7246,59.0209,161513.0
2021-04-14 12:00:00,63.76,64.39,63.76,64.2,1096529.0,59.0209,59.604,59.0209,59.4281,1096529.0
2021-04-14 12:30:00,64.19,64.31,64.01,64.04,1149727.0,59.4189,59.53,59.2523,59.28,1149727.0
2021-04-14 13:00:00,64.06,64.07,63.81,63.89,322000.0,59.2986,59.3078,59.0671,59.1412,322000.0
2021-04-14 13:30:00,63.89,64.03,63.72,63.76,363935.0,59.1412,59.2708,58.9838,59.0209,363935.0
2021-04-14 14:00:00,63.75,63.83,63.49,63.59,296695.0,59.0116,59.0856,58.7709,58.8635,296695.0
2021-04-14 14:30:00,63.58,63.65,62.99,62.99,614338.0,58.8542,58.919,58.3081,58.3081,614338.0
2021-04-14 15:00:00,63.0,63.03,62.35,62.91,1033928.0,58.3173,58.3451,57.7157,58.234,1033928.0
2021-04-14 15:30:00,62.9,62.92,62.56,62.79,1010174.0,58.2248,58.2433,57.91,58.1229,1010174.0
2021-04-15 09:30:00,63.33,64.2,63.03,64.16,476704.0,58.6228,59.4281,58.3451,59.3911,476704.0
2021-04-15 10:00:00,64.15,64.48,64.03,64.19,632465.0,59.3819,59.6873,59.2708,59.4189,632465.0
2021-04-15 10:30:00,64.19,64.4,64.19,64.21,208699.0,59.4189,59.6133,59.4189,59.4374,208699.0
2021-04-15 11:00:00,64.21,64.54,64.14,64.15,208472.0,59.4374,59.7429,59.3726,59.3819,208472.0
2021-04-15 11:30:00,64.16,64.22,64.07,64.09,97361.0,59.3911,59.4467,59.3078,59.3263,97361.0
2021-04-15 12:00:00,64.1,64.16,63.99,64.08,95053.0,59.3356,59.3911,59.2338,59.3171,95053.0
2021-04-15 12:30:00,64.08,64.34,64.05,64.31,110460.0,59.3171,59.5577,59.2893,59.53,110460.0
2021-04-15 13:00:00,64.32,64.39,63.98,64.04,155480.0,59.5392,59.604,59.2245,59.28,155480.0
2021-04-15 13:30:00,64.05,64.24,64.04,64.13,81822.0,59.2893,59.4652,59.28,59.3633,81822.0
2021-04-15 14:00:00,64.15,64.29,64.12,64.23,99044.0,59.3819,59.5115,59.3541,59.4559,99044.0
2021-04-15 14:30:00,64.24,64.26,64.12,64.16,107796.0,59.4652,59.4837,59.3541,59.3911,107796.0
2021-04-15 15:00:00,64.16,64.21,64.09,64.1,150851.0,59.3911,59.4374,59.3263,59.3356,150851.0
2021-04-15 15:30:00,64.12,64.45,64.11,64.37,554218.0,59.3541,59.6596,59.3448,59.5855,554218.0
2021-04-16 09:30:00,64.34,64.95,64.29,64.58,591296.0,59.5577,60.1224,59.5115,59.7799,591296.0
2021-04-16 10:00:00,64.58,64.87,64.56,64.68,236942.0,59.7799,60.0483,59.7614,59.8725,236942.0
2021-04-16 10:30:00,64.7,64.93,64.69,64.85,196141.0,59.891,60.1039,59.8817,60.0298,196141.0
2021-04-16 11:00:00,64.86,64.87,64.56,64.62,137187.0,60.0391,60.0483,59.7614,59.8169,137187.0
2021-04-16 11:30:00,64.62,64.62,64.44,64.45,107664.0,59.8169,59.8169,59.6503,59.6596,107664.0
2021-04-16 12:00:00,64.48,64.62,64.37,64.61,101603.0,59.6873,59.8169,59.5855,59.8077,101603.0
2021-04-16 12:30:00,64.61,64.63,64.48,64.56,170264.0,59.8077,59.8262,59.6873,59.7614,170264.0
2021-04-16 13:00:00,64.55,64.71,64.45,64.64,125170.0,59.7521,59.9002,59.6596,59.8354,125170.0
2021-04-16 13:30:00,64.63,64.67,64.5,64.57,118112.0,59.8262,59.8632,59.7058,59.7706,118112.0
2021-04-16 14:00:00,64.57,64.76,64.54,64.76,102269.0,59.7706,59.9465,59.7429,59.9465,102269.0
2021-04-16 14:30:00,64.76,64.79,64.7,64.77,107689.0,59.9465,59.9743,59.891,59.9558,107689.0
2021-04-16 15:00:00,64.78,64.85,64.71,64.84,183954.0,59.965,60.0298,59.9002,60.0206,183954.0
2021-04-16 15:30:00,64.84,64.99,64.78,64.93,706527.0,60.0206,60.1594,59.965,60.1039,706527.0
2021-04-19 09:30:00,64.66,65.11,64.35,64.68,503522.0,59.854,60.2705,59.567,59.8725,503522.0
2021-04-19 10:00:00,64.67,64.73,64.32,64.51,436872.0,59.8632,59.9188,59.5392,59.7151,436872.0
2021-04-19 10:30:00,64.5,64.56,64.1,64.3,375837.0,59.7058,59.7614,59.3356,59.5207,375837.0
2021-04-19 11:00:00,64.28,64.54,64.25,64.25,204032.0,59.5022,59.7429,59.4744,59.4744,204032.0
2021-04-19 11:30:00,64.26,64.35,64.15,64.22,212849.0,59.4837,59.567,59.3819,59.4467,212849.0
2021-04-19 12:00:00,64.22,64.42,64.1,64.21,178212.0,59.4467,59.6318,59.3356,59.4374,178212.0
2021-04-19 12:30:00,64.22,64.23,63.87,63.91,185059.0,59.4467,59.4559,59.1227,59.1597,185059.0
2021-04-19 13:00:00,63.88,64.08,63.8,64.05,153579.0,59.1319,59.3171,59.0579,59.2893,153579.0
2021-04-19 13:30:00,64.06,64.15,63.95,64.01,165492.0,59.2986,59.3819,59.1967,59.2523,165492.0
2021-04-19 14:00:00,64.0,64.07,63.92,63.97,203836.0,59.243,59.3078,59.169,59.2152,203836.0
2021-04-19 14:30:00,63.97,64.01,63.77,63.83,188425.0,59.2152,59.2523,59.0301,59.0856,188425.0
2021-04-19 15:00:00,63.83,63.86,63.72,63.75,214908.0,59.0856,59.1134,58.9838,59.0116,214908.0
2021-04-19 15:30:00,63.75,63.83,63.6,63.8,624713.0,59.0116,59.0856,58.8727,59.0579,624713.0
2021-04-20 09:30:00,63.61,63.8,62.11,62.2,748483.0,58.882,59.0579,57.4935,57.5768,748483.0
2021-04-20 10:00:00,62.2,62.39,61.87,62.02,351701.0,57.5768,57.7527,57.2713,57.4102,351701.0
2021-04-20 10:30:00,62.01,62.13,61.57,61.76,369895.0,57.4009,57.512,56.9936,57.1695,369895.0
2021-04-20 11:00:00,61.76,61.97,61.46,61.5,377849.0,57.1695,57.3639,56.8918,56.9288,377849.0
2021-04-20 11:30:00,61.5,61.5,61.25,61.47,325096.0,56.9288,56.9288,56.6974,56.9011,325096.0
2021-04-20 12:00:00,61.46,61.61,61.32,61.55,306732.0,56.8918,57.0307,56.7622,56.9751,306732.0
2021-04-20 12:30:00,61.55,61.64,61.4,61.43,162744.0,56.9751,57.0584,56.8363,56.864,162744.0
2021-04-20 13:00:00,61.42,61.46,61.24,61.3,125384.0,56.8548,56.8918,56.6882,56.7437,125384.0
2021-04-20 13:30:00,61.31,61.53,61.2,61.49,124307.0,56.753,56.9566,56.6511,56.9196,124307.0
2021-04-20 14:00:00,61.49,61.67,61.33,61.41,173979.0,56.9196,57.0862,56.7715,56.8455,173979.0
2021-04-20 14:30:00,61.42,61.55,61.31,61.35,203402.0,56.8548,56.9751,56.753,56.79,203402.0
2021-04-20 15:00:00,61.36,61.62,61.36,61.59,188075.0,56.7992,57.0399,56.7992,57.0121,188075.0
2021-04-20 15:30:00,61.6,61.99,61.58,61.8,619892.0,57.0214,57.3824,57.0029,57.2065,619892.0
2021-04-21 09:30:00,61.44,61.71,60.88,61.56,632739.0,56.8733,57.1232,56.3549,56.9844,632739.0
2021-04-21 10:00:00,61.56,61.7,61.29,61.55,254479.0,56.9844,57.114,56.7344,56.9751,254479.0
2021-04-21 10:30:00,61.56,61.73,61.44,61.55,239964.0,56.9844,57.1417,56.8733,56.9751,239964.0
2021-04-21 11:00:00,61.55,61.87,61.51,61.69,339583.0,56.9751,57.2713,56.9381,57.1047,339583.0
2021-04-21 11:30:00,61.69,61.8,61.64,61.76,180341.0,57.1047,57.2065,57.0584,57.1695,180341.0
2021-04-21 12:00:00,61.76,61.81,61.67,61.68,151130.0,57.1695,57.2158,57.0862,57.0955,151130.0
2021-04-21 12:30:00,61.68,61.79,61.6,61.61,189019.0,57.0955,57.1973,57.0214,57.0307,189019.0
2021-04-21 13:00:00,61.62,61.68,61.57,61.57,158575.0,57.0399,57.0955,56.9936,56.9936,158575.0
2021-04-21 13:30:00,61.57,61.83,61.57,61.78,252794.0,56.9936,57.2343,56.9936,57.188,252794.0
2021-04-21 14:00:00,61.78,61.84,61.58,61.68,196373.0,57.188,57.2436,57.0029,57.0955,196373.0
2021-04-21 14:30:00,61.68,61.71,61.52,61.55,180898.0,57.0955,57.1232,56.9473,56.9751,180898.0
2021-04-21 15:00:00,61.55,61.72,61.54,61.67,198565.0,56.9751,57.1325,56.9659,57.0862,198565.0
2021-04-21 15:30:00,61.67,61.86,61.64,61.78,674443.0,57.0862,57.2621,57.0584,57.188,674443.0
2021-04-22 09:30:00,61.85,61.9,61.07,61.25,514896.0,57.2528,57.2991,56.5308,56.6974,514896.0
2021-04-22 10:00:00,61.25,61.48,60.98,61.4,407727.0,56.6974,56.9103,56.4475,56.8363,407727.0
2021-04-22 10:30:00,61.41,61.57,61.35,61.37,252129.0,56.8455,56.9936,56.79,56.8085,252129.0
2021-04-22 11:00:00,61.36,61.62,61.33,61.45,260581.0,56.7992,57.0399,56.7715,56.8825,260581.0
2021-04-22 11:30:00,61.44,61.53,61.27,61.31,226353.0,56.8733,56.9566,56.7159,56.753,226353.0
2021-04-22 12:00:00,61.31,61.41,61.18,61.4,202198.0,56.753,56.8455,56.6326,56.8363,202198.0
2021-04-22 12:30:00,61.41,61.51,61.35,61.5,195613.0,56.8455,56.9381,56.79,56.9288,195613.0
2021-04-22 13:00:00,61.5,61.53,60.92,61.15,604586.0,56.9288,56.9566,56.3919,56.6048,604586.0
2021-04-22 13:30:00,61.15,61.15,60.78,60.88,328139.0,56.6048,56.6048,56.2623,56.3549,328139.0
2021-04-22 14:00:00,60.87,60.93,60.66,60.86,262193.0,56.3457,56.4012,56.1513,56.3364,262193.0
2021-04-22 14:30:00,60.85,60.91,60.68,60.75,218206.0,56.3271,56.3827,56.1698,56.2346,218206.0
2021-04-22 15:00:00,60.76,60.83,60.53,60.68,261011.0,56.2438,56.3086,56.0309,56.1698,261011.0
2021-04-22 15:30:00,60.68,60.87,60.65,60.74,676350.0,56.1698,56.3457,56.142,56.2253,676350.0
2021-04-23 09:30:00,60.89,60.99,60.44,60.84,477688.0,56.3642,56.4567,55.9476,56.3179,477688.0
2021-04-23 10:00:00,60.85,60.91,60.51,60.64,247324.0,56.3271,56.3827,56.0124,56.1328,247324.0
2021-04-23 10:30:00,60.65,60.97,60.63,60.91,274343.0,56.142,56.4382,56.1235,56.3827,274343.0
2021-04-23 11:00:00,60.91,61.07,60.8,61.02,234337.0,56.3827,56.5308,56.2809,56.4845,234337.0
2021-04-23 11:30:00,61.02,61.09,60.96,61.01,185415.0,56.4845,56.5493,56.429,56.4753,185415.0
2021-04-23 12:00:00,61.01,61.07,60.94,60.97,170022.0,56.4753,56.5308,56.4105,56.4382,170022.0
2021-04-23 12:30:00,60.98,61.06,60.96,61.04,158400.0,56.4475,56.5215,56.429,56.503,158400.0
2021-04-23 13:00:00,61.05,61.13,61.03,61.07,149684.0,56.5123,56.5863,56.4938,56.5308,149684.0
2021-04-23 13:30:00,61.09,61.17,61.01,61.03,134465.0,56.5493,56.6234,56.4753,56.4938,134465.0
2021-04-23 14:00:00,61.03,61.06,60.79,60.87,225910.0,56.4938,56.5215,56.2716,56.3457,225910.0
2021-04-23 14:30:00,60.88,60.95,60.85,60.87,193091.0,56.3549,56.4197,56.3271,56.3457,193091.0
2021-04-23 15:00:00,60.87,61.04,60.8,60.94,336928.0,56.3457,56.503,56.2809,56.4105,336928.0
2021-04-23 15:30:00,60.94,61.09,60.79,60.92,848874.0,56.4105,56.5493,56.2716,56.3919,848874.0
2021-04-26 09:30:00,61.01,61.43,60.77,61.42,523214.0,56.4753,56.864,56.2531,56.8548,523214.0
2021-04-26 10:00:00,61.41,61.55,61.22,61.28,438078.0,56.8455,56.9751,56.6696,56.7252,438078.0
2021-04-26 10:30:00,61.29,61.44,61.15,61.43,145826.0,56.7344,56.8733,56.6048,56.864,145826.0
2021-04-26 11:00:00,61.44,61.59,61.4,61.41,185105.0,56.8733,57.0121,56.8363,56.8455,185105.0
2021-04-26 11:30:00,61.42,61.51,61.31,61.35,97078.0,56.8548,56.9381,56.753,56.79,97078.0
2021-04-26 12:00:00,61.34,61.34,61.14,61.19,173987.0,56.7807,56.7807,56.5956,56.6419,173987.0
2021-04-26 12:30:00,61.2,61.2,61.0,61.01,185350.0,56.6511,56.6511,56.466,56.4753,185350.0
2021-04-26 13:00:00,61.01,61.1,61.0,61.07,251228.0,56.4753,56.5586,56.466,56.5308,251228.0
2021-04-26 13:30:00,61.07,61.24,61.03,61.13,366983.0,56.5308,56.6882,56.4938,56.5863,366983.0
2021-04-26 14:00:00,61.12,61.32,61.09,61.3,153632.0,56.5771,56.7622,56.5493,56.7437,153632.0
2021-04-26 14:30:00,61.3,61.57,61.3,61.57,139612.0,56.7437,56.9936,56.7437,56.9936,139612.0
2021-04-26 15:00:00,61.57,61.61,61.37,61.4,253494.0,56.9936,57.0307,56.8085,56.8363,253494.0
2021-04-26 15:30:00,61.4,61.6,61.35,61.58,457714.0,56.8363,57.0214,56.79,57.0029,457714.0
2021-04-27 09:30:00,61.72,62.31,61.55,61.62,560386.0,57.1325,57.6786,56.9751,57.0399,560386.0
2021-04-27 10:00:00,61.62,61.77,61.38,61.5,235790.0,57.0399,57.1788,56.8178,56.9288,235790.0
2021-04-27 10:30:00,61.51,61.8,61.44,61.74,238346.0,56.9381,57.2065,56.8733,57.151,238346.0
2021-04-27 11:00:00,61.75,61.91,61.68,61.8,214396.0,57.1603,57.3084,57.0955,57.2065,214396.0
2021-04-27 11:30:00,61.8,61.88,61.75,61.85,103931.0,57.2065,57.2806,57.1603,57.2528,103931.0
2021-04-27 12:00:00,61.86,61.97,61.85,61.89,182933.0,57.2621,57.3639,57.2528,57.2898,182933.0
2021-04-27 12:30:00,61.88,61.88,61.64,61.69,148493.0,57.2806,57.2806,57.0584,57.1047,148493.0
2021-04-27 13:00:00,61.68,61.74,61.58,61.64,183755.0,57.0955,57.151,57.0029,57.0584,183755.0
2021-04-27 13:30:00,61.65,61.72,61.6,61.68,131270.0,57.0677,57.1325,57.0214,57.0955,131270.0
2021-04-27 14:00:00,61.68,61.82,61.59,61.78,171307.0,57.0955,57.225,57.0121,57.188,171307.0
2021-04-27 14:30:00,61.77,61.82,61.73,61.75,136119.0,57.1788,57.225,57.1417,57.1603,136119.0
2021-04-27 15:00:00,61.74,61.79,61.64,61.71,194843.0,57.151,57.1973,57.0584,57.1232,194843.0
2021-04-27 15:30:00,61.71,61.89,61.61,61.72,909994.0,57.1232,57.2898,57.0307,57.1325,909994.0
2021-04-28 09:30:00,62.08,62.87,61.82,62.55,832022.0,57.4657,58.197,57.225,57.9008,832022.0
2021-04-28 10:00:00,62.56,62.75,62.36,62.7,341379.0,57.91,58.0859,57.7249,58.0396,341379.0
2021-04-28 10:30:00,62.71,62.79,62.47,62.65,271057.0,58.0489,58.1229,57.8267,57.9934,271057.0
2021-04-28 11:00:00,62.65,62.68,62.41,62.46,155970.0,57.9934,58.0211,57.7712,57.8175,155970.0
2021-04-28 11:30:00,62.45,62.63,62.44,62.54,321381.0,57.8082,57.9748,57.799,57.8915,321381.0
2021-04-28 12:00:00,62.53,62.8,62.44,62.73,233676.0,57.8823,58.1322,57.799,58.0674,233676.0
2021-04-28 12:30:00,62.74,62.85,62.67,62.69,173659.0,58.0767,58.1785,58.0119,58.0304,173659.0
2021-04-28 13:00:00,62.7,62.79,62.6,62.74,264963.0,58.0396,58.1229,57.9471,58.0767,264963.0
2021-04-28 13:30:00,62.74,62.74,62.2,62.42,339822.0,58.0767,58.0767,57.5768,57.7805,339822.0
2021-04-28 14:00:00,62.41,62.57,62.3,62.52,267789.0,57.7712,57.9193,57.6694,57.873,267789.0
2021-04-28 14:30:00,62.53,62.86,62.48,62.75,374157.0,57.8823,58.1877,57.836,58.0859,374157.0
2021-04-28 15:00:00,62.75,62.76,62.36,62.55,381081.0,58.0859,58.0952,57.7249,57.9008,381081.0
2021-04-28 15:30:00,62.55,62.67,62.2,62.38,1233238.0,57.9008,58.0119,57.5768,57.7434,1233238.0
2021-04-29 09:30:00,57.29,57.35,54.95,55.12,8770570.0,53.0318,53.0873,50.8657,51.023,8770570.0
2021-04-29 10:00:00,55.12,55.94,55.0,55.17,3071269.0,51.023,51.7821,50.912,51.0693,3071269.0
2021-04-29 10:30:00,55.16,55.55,55.0,55.38,1906051.0,51.0601,51.4211,50.912,51.2637,1906051.0
2021-04-29 11:00:00,55.37,55.65,55.18,55.29,1449593.0,51.2545,51.5137,51.0786,51.1804,1449593.0
2021-04-29 11:30:00,55.3,56.02,55.29,55.66,1982910.0,51.1897,51.8561,51.1804,51.5229,1982910.0
2021-04-29 12:00:00,55.65,55.75,55.2,55.33,945496.0,51.5137,51.6062,51.0971,51.2174,945496.0
2021-04-29 12:30:00,55.33,55.68,55.26,55.59,964880.0,51.2174,51.5414,51.1526,51.4581,964880.0
2021-04-29 13:00:00,55.59,55.83,55.52,55.82,746970.0,51.4581,51.6803,51.3933,51.671,746970.0
2021-04-29 13:30:00,55.82,56.03,55.71,55.92,884889.0,51.671,51.8654,51.5692,51.7636,884889.0
2021-04-29 14:00:00,55.91,56.07,55.75,56.01,872421.0,51.7543,51.9024,51.6062,51.8469,872421.0
2021-04-29 14:30:00,56.01,56.06,55.82,55.93,759444.0,51.8469,51.8932,51.671,51.7728,759444.0
2021-04-29 15:00:00,55.93,56.24,55.83,56.15,1699570.0,51.7728,52.0598,51.6803,51.9765,1699570.0
2021-04-29 15:30:00,56.14,56.17,55.8,56.06,2793888.0,51.9672,51.995,51.6525,51.8932,2793888.0
2021-04-30 09:30:00,55.78,56.63,55.72,56.54,1514790.0,51.634,52.4208,51.5784,52.3375,1514790.0
2021-04-30 10:00:00,56.54,56.89,56.3,56.3,776465.0,52.3375,52.6615,52.1153,52.1153,776465.0
2021-04-30 10:30:00,56.3,56.47,55.85,56.16,708188.0,52.1153,52.2727,51.6988,51.9857,708188.0
2021-04-30 11:00:00,56.16,56.39,55.95,55.98,556871.0,51.9857,52.1986,51.7914,51.8191,556871.0
2021-04-30 11:30:00,55.98,56.14,55.98,56.02,296665.0,51.8191,51.9672,51.8191,51.8561,296665.0
2021-04-30 12:00:00,56.02,56.06,55.9,55.96,259456.0,51.8561,51.8932,51.7451,51.8006,259456.0
2021-04-30 12:30:00,55.97,55.99,55.8,55.91,369766.0,51.8099,51.8284,51.6525,51.7543,369766.0
2021-04-30 13:00:00,55.9,56.03,55.85,56.01,266543.0,51.7451,51.8654,51.6988,51.8469,266543.0
2021-04-30 13:30:00,56.01,56.13,55.9,55.91,321587.0,51.8469,51.958,51.7451,51.7543,321587.0
2021-04-30 14:00:00,55.91,55.97,55.65,55.74,389696.0,51.7543,51.8099,51.5137,51.597,389696.0
2021-04-30 14:30:00,55.73,55.95,55.72,55.93,347337.0,51.5877,51.7914,51.5784,51.7728,347337.0
2021-04-30 15:00:00,55.93,55.98,55.77,55.82,472143.0,51.7728,51.8191,51.6247,51.671,472143.0
2021-04-30 15:30:00,55.83,55.97,55.75,55.8,1503514.0,51.6803,51.8099,51.6062,51.6525,1503514.0
2021-05-03 09:30:00,56.15,56.65,56.12,56.57,817401.0,51.9765,52.4393,51.9487,52.3653,817401.0
2021-05-03 10:00:00,56.57,57.0,56.54,56.72,952075.0,52.3653,52.7633,52.3375,52.5041,952075.0
2021-05-03 10:30:00,56.72,57.21,56.62,56.78,1593579.0,52.5041,52.9577,52.4116,52.5597,1593579.0
2021-05-03 11:00:00,56.78,56.83,56.31,56.35,515057.0,52.5597,52.6059,52.1246,52.1616,515057.0
2021-05-03 11:30:00,56.35,56.92,56.32,56.91,300929.0,52.1616,52.6893,52.1339,52.68,300929.0
2021-05-03 12:00:00,56.91,57.18,56.87,57.11,386449.0,52.68,52.9299,52.643,52.8651,386449.0
2021-05-03 12:30:00,57.1,57.11,56.84,56.92,260884.0,52.8559,52.8651,52.6152,52.6893,260884.0
2021-05-03 13:00:00,56.91,57.15,56.82,57.13,252235.0,52.68,52.9022,52.5967,52.8836,252235.0
2021-05-03 13:30:00,57.12,57.54,57.12,57.53,433002.0,52.8744,53.2632,52.8744,53.2539,433002.0
2021-05-03 14:00:00,57.54,58.06,57.54,58.03,908270.0,53.2632,53.7445,53.2632,53.7167,908270.0
2021-05-03 14:30:00,58.02,58.41,58.02,58.4,823019.0,53.7075,54.0685,53.7075,54.0592,823019.0
2021-05-03 15:00:00,58.4,58.85,58.39,58.48,1376682.0,54.0592,54.4758,54.05,54.1333,1376682.0
2021-05-03 15:30:00,58.49,58.56,58.02,58.16,1436106.0,54.1426,54.2074,53.7075,53.8371,1436106.0
2021-05-04 09:30:00,57.53,57.66,56.86,57.02,1007850.0,53.2539,53.3743,52.6337,52.7818,1007850.0
2021-05-04 10:00:00,57.0,58.19,56.82,58.11,778079.0,52.7633,53.8649,52.5967,53.7908,778079.0
2021-05-04 10:30:00,58.12,58.34,57.6,57.8,559709.0,53.8001,54.0037,53.3187,53.5038,559709.0
2021-05-04 11:00:00,57.8,58.14,57.64,57.85,429099.0,53.5038,53.8186,53.3557,53.5501,429099.0
2021-05-04 11:30:00,57.85,57.91,57.43,57.55,313850.0,53.5501,53.6057,53.1613,53.2724,313850.0
2021-05-04 12:00:00,57.54,57.89,57.5,57.87,281453.0,53.2632,53.5872,53.2261,53.5686,281453.0
2021-05-04 12:30:00,57.86,57.88,57.57,57.59,241882.0,53.5594,53.5779,53.2909,53.3095,241882.0
2021-05-04 13:00:00,57.58,57.69,57.49,57.63,302522.0,53.3002,53.402,53.2169,53.3465,302522.0
2021-05-04 13:30:00,57.63,57.66,57.42,57.55,546226.0,53.3465,53.3743,53.1521,53.2724,546226.0
2021-05-04 14:00:00,57.55,57.58,57.24,57.32,326610.0,53.2724,53.3002,52.9855,53.0595,326610.0
2021-05-04 14:30:00,57.32,57.52,57.3,57.51,330265.0,53.0595,53.2447,53.041,53.2354,330265.0
2021-05-04 15:00:00,57.51,57.71,57.39,57.69,467252.0,53.2354,53.4205,53.1243,53.402,467252.0
2021-05-04 15:30:00,57.69,57.81,57.55,57.69,1311070.0,53.402,53.5131,53.2724,53.402,1311070.0
2021-05-05 09:30:00,57.4,58.83,57.39,58.66,921936.0,53.1336,54.4573,53.1243,54.2999,921936.0
2021-05-05 10:00:00,58.66,58.67,57.95,58.17,443329.0,54.2999,54.3092,53.6427,53.8463,443329.0
2021-05-05 10:30:00,58.17,58.55,58.05,58.46,406821.0,53.8463,54.1981,53.7353,54.1148,406821.0
2021-05-05 11:00:00,58.46,58.52,58.26,58.44,329778.0,54.1148,54.1703,53.9297,54.0963,329778.0
2021-05-05 11:30:00,58.43,58.7,58.41,58.61,217436.0,54.087,54.337,54.0685,54.2536,217436.0
2021-05-05 12:00:00,58.62,58.68,58.53,58.61,259499.0,54.2629,54.3184,54.1796,54.2536,259499.0
2021-05-05 12:30:00,58.61,58.64,58.44,58.45,229106.0,54.2536,54.2814,54.0963,54.1055,229106.0
2021-05-05 13:00:00,58.44,58.5,58.35,58.5,201454.0,54.0963,54.1518,54.013,54.1518,201454.0
2021-05-05 13:30:00,58.5,58.68,58.49,58.67,233332.0,54.1518,54.3184,54.1426,54.3092,233332.0
2021-05-05 14:00:00,58.67,58.81,58.52,58.81,270673.0,54.3092,54.4388,54.1703,54.4388,270673.0
2021-05-05 14:30:00,58.8,58.88,58.73,58.74,281233.0,54.4295,54.5036,54.3647,54.374,281233.0
2021-05-05 15:00:00,58.75,58.75,58.27,58.32,363168.0,54.3832,54.3832,53.9389,53.9852,363168.0
2021-05-05 15:30:00,58.32,58.55,58.21,58.25,941242.0,53.9852,54.1981,53.8834,53.9204,941242.0
2021-05-06 09:30:00,58.15,58.89,58.1,58.65,673591.0,53.8278,54.5128,53.7815,54.2907,673591.0
2021-05-06 10:00:00,58.66,58.66,57.94,58.1,642799.0,54.2999,54.2999,53.6334,53.7815,642799.0
2021-05-06 10:30:00,58.1,58.42,58.05,58.2,383774.0,53.7815,54.0778,53.7353,53.8741,383774.0
2021-05-06 11:00:00,58.23,58.26,57.76,58.13,370409.0,53.9019,53.9297,53.4668,53.8093,370409.0
2021-05-06 11:30:00,58.14,58.4,58.1,58.35,354263.0,53.8186,54.0592,53.7815,54.013,354263.0
2021-05-06 12:00:00,58.36,58.78,58.3,58.78,276478.0,54.0222,54.411,53.9667,54.411,276478.0
2021-05-06 12:30:00,58.79,58.84,58.49,58.5,270145.0,54.4203,54.4665,54.1426,54.1518,270145.0
2021-05-06 13:00:00,58.48,58.54,58.4,58.51,243291.0,54.1333,54.1888,54.0592,54.1611,243291.0
2021-05-06 13:30:00,58.52,58.55,58.2,58.2,295137.0,54.1703,54.1981,53.8741,53.8741,295137.0
2021-05-06 14:00:00,58.19,58.61,58.19,58.46,304955.0,53.8649,54.2536,53.8649,54.1148,304955.0
2021-05-06 14:30:00,58.47,58.65,58.33,58.49,318263.0,54.124,54.2907,53.9945,54.1426,318263.0
2021-05-06 15:00:00,58.49,58.73,58.42,58.67,362090.0,54.1426,54.3647,54.0778,54.3092,362090.0
2021-05-06 15:30:00,58.67,58.85,58.57,58.83,995826.0,54.3092,54.4758,54.2166,54.4573,995826.0
2021-05-07 09:30:00,59.1,59.1,58.39,58.47,575683.0,54.7072,54.7072,54.05,54.124,575683.0
2021-05-07 10:00:00,58.47,58.9,58.41,58.78,406742.0,54.124,54.5221,54.0685,54.411,406742.0
2021-05-07 10:30:00,58.79,59.33,58.77,59.28,637707.0,54.4203,54.9201,54.4017,54.8738,637707.0
2021-05-07 11:00:00,59.29,59.85,59.29,59.75,668080.0,54.8831,55.4015,54.8831,55.3089,668080.0
2021-05-07 11:30:00,59.76,60.0,59.4,59.87,834774.0,55.3182,55.5403,54.9849,55.42,834774.0
2021-05-07 12:00:00,59.86,59.92,59.65,59.67,374921.0,55.4107,55.4663,55.2163,55.2349,374921.0
2021-05-07 12:30:00,59.67,59.94,59.6,59.93,312042.0,55.2349,55.4848,55.1701,55.4755,312042.0
2021-05-07 13:00:00,59.93,59.94,59.54,59.56,432930.0,55.4755,55.4848,55.1145,55.133,432930.0
2021-05-07 13:30:00,59.57,59.9,59.56,59.81,301791.0,55.1423,55.4478,55.133,55.3644,301791.0
2021-05-07 14:00:00,59.82,59.94,59.71,59.89,362059.0,55.3737,55.4848,55.2719,55.4385,362059.0
2021-05-07 14:30:00,59.89,59.93,59.71,59.92,309845.0,55.4385,55.4755,55.2719,55.4663,309845.0
2021-05-07 15:00:00,59.92,60.01,59.83,59.83,558122.0,55.4663,55.5496,55.383,55.383,558122.0
2021-05-07 15:30:00,59.84,59.93,59.75,59.78,1510344.0,55.3922,55.4755,55.3089,55.3367,1510344.0
2021-05-10 09:30:00,59.61,60.57,59.26,60.5,950743.0,55.1793,56.068,54.8553,56.0032,950743.0
2021-05-10 10:00:00,60.5,60.85,60.29,60.69,671196.0,56.0032,56.3271,55.8088,56.179,671196.0
2021-05-10 10:30:00,60.7,61.01,60.41,61.0,653691.0,56.1883,56.4753,55.9198,56.466,653691.0
2021-05-10 11:00:00,60.99,61.69,60.96,61.63,826410.0,56.4567,57.1047,56.429,57.0492,826410.0
2021-05-10 11:30:00,61.63,61.79,61.3,61.71,493055.0,57.0492,57.1973,56.7437,57.1232,493055.0
2021-05-10 12:00:00,61.71,61.75,61.44,61.53,695903.0,57.1232,57.1603,56.8733,56.9566,695903.0
2021-05-10 12:30:00,61.51,61.79,61.49,61.65,434158.0,56.9381,57.1973,56.9196,57.0677,434158.0
2021-05-10 13:00:00,61.66,62.02,61.65,61.93,536686.0,57.0769,57.4102,57.0677,57.3269,536686.0
2021-05-10 13:30:00,61.92,62.3,61.9,62.05,882840.0,57.3176,57.6694,57.2991,57.438,882840.0
2021-05-10 14:00:00,62.05,62.23,61.72,61.83,606489.0,57.438,57.6046,57.1325,57.2343,606489.0
2021-05-10 14:30:00,61.81,61.81,61.36,61.43,475864.0,57.2158,57.2158,56.7992,56.864,475864.0
2021-05-10 15:00:00,61.42,61.58,61.26,61.37,501806.0,56.8548,57.0029,56.7067,56.8085,501806.0
2021-05-10 15:30:00,61.36,61.65,61.3,61.43,1268842.0,56.7992,57.0677,56.7437,56.864,1268842.0
2021-05-11 09:30:00,60.04,60.99,59.96,60.86,1009897.0,55.5774,56.4567,55.5033,56.3364,1009897.0
2021-05-11 10:00:00,60.85,60.86,59.6,59.6,825814.0,56.3271,56.3364,55.1701,55.1701,825814.0
2021-05-11 10:30:00,59.57,59.86,59.14,59.67,528300.0,55.1423,55.4107,54.7442,55.2349,528300.0
2021-05-11 11:00:00,59.66,60.19,59.31,60.17,417849.0,55.2256,55.7162,54.9016,55.6977,417849.0
2021-05-11 11:30:00,60.17,60.89,59.71,59.86,1922327.0,55.6977,56.3642,55.2719,55.4107,1922327.0
2021-05-11 12:00:00,59.86,60.33,59.82,60.22,813224.0,55.4107,55.8458,55.3737,55.744,813224.0
2021-05-11 12:30:00,60.21,60.43,59.96,60.01,368575.0,55.7347,55.9384,55.5033,55.5496,368575.0
2021-05-11 13:00:00,60.03,60.47,60.02,60.46,325294.0,55.5681,55.9754,55.5588,55.9661,325294.0
2021-05-11 13:30:00,60.46,60.59,60.34,60.4,248251.0,55.9661,56.0865,55.8551,55.9106,248251.0
2021-05-11 14:00:00,60.41,60.61,60.16,60.6,282651.0,55.9198,56.105,55.6884,56.0957,282651.0
2021-05-11 14:30:00,60.6,60.6,60.24,60.42,276254.0,56.0957,56.0957,55.7625,55.9291,276254.0
2021-05-11 15:00:00,60.41,60.7,60.41,60.58,397042.0,55.9198,56.1883,55.9198,56.0772,397042.0
2021-05-11 15:30:00,60.59,60.63,60.21,60.43,1273135.0,56.0865,56.1235,55.7347,55.9384,1273135.0
2021-05-12 09:30:00,60.11,60.43,59.45,59.45,806237.0,55.6421,55.9384,55.0312,55.0312,806237.0
2021-05-12 10:00:00,59.46,59.5,58.85,58.85,489008.0,55.0405,55.0775,54.4758,54.4758,489008.0
2021-05-12 10:30:00,58.84,58.96,58.65,58.96,501257.0,54.4665,54.5776,54.2907,54.5776,501257.0
2021-05-12 11:00:00,58.96,59.01,58.8,58.94,276906.0,54.5776,54.6239,54.4295,54.5591,276906.0
2021-05-12 11:30:00,58.93,58.93,58.45,58.46,283313.0,54.5499,54.5499,54.1055,54.1148,283313.0
2021-05-12 12:00:00,58.46,58.65,58.38,58.52,390250.0,54.1148,54.2907,54.0407,54.1703,390250.0
2021-05-12 12:30:00,58.51,58.85,58.48,58.84,343348.0,54.1611,54.4758,54.1333,54.4665,343348.0
2021-05-12 13:00:00,58.84,59.11,58.82,58.98,260782.0,54.4665,54.7165,54.448,54.5961,260782.0
2021-05-12 13:30:00,58.97,59.02,58.65,58.65,215872.0,54.5869,54.6332,54.2907,54.2907,215872.0
2021-05-12 14:00:00,58.64,58.64,58.27,58.39,247852.0,54.2814,54.2814,53.9389,54.05,247852.0
2021-05-12 14:30:00,58.38,58.69,58.31,58.56,274082.0,54.0407,54.3277,53.9759,54.2074,274082.0
2021-05-12 15:00:00,58.55,58.59,58.32,58.44,382540.0,54.1981,54.2351,53.9852,54.0963,382540.0
2021-05-12 15:30:00,58.45,58.56,58.24,58.28,1123332.0,54.1055,54.2074,53.9111,53.9482,1123332.0
2021-05-13 09:30:00,58.73,59.25,58.53,59.15,614822.0,54.3647,54.8461,54.1796,54.7535,614822.0
2021-05-13 10:00:00,59.15,59.37,58.97,59.01,454542.0,54.7535,54.9572,54.5869,54.6239,454542.0
2021-05-13 10:30:00,59.02,59.06,58.76,58.99,373201.0,54.6332,54.6702,54.3925,54.6054,373201.0
2021-05-13 11:00:00,59.0,59.02,58.34,58.39,362913.0,54.6147,54.6332,54.0037,54.05,362913.0
2021-05-13 11:30:00,58.38,58.57,58.28,58.37,261671.0,54.0407,54.2166,53.9482,54.0315,261671.0
2021-05-13 12:00:00,58.38,58.68,58.33,58.67,247672.0,54.0407,54.3184,53.9945,54.3092,247672.0
2021-05-13 12:30:00,58.67,58.82,58.44,58.5,243276.0,54.3092,54.448,54.0963,54.1518,243276.0
2021-05-13 13:00:00,58.5,58.61,58.26,58.33,278400.0,54.1518,54.2536,53.9297,53.9945,278400.0
2021-05-13 13:30:00,58.32,58.36,58.06,58.23,195180.0,53.9852,54.0222,53.7445,53.9019,195180.0
2021-05-13 14:00:00,58.24,58.72,58.24,58.71,225723.0,53.9111,54.3555,53.9111,54.3462,225723.0
2021-05-13 14:30:00,58.69,58.88,58.62,58.75,218423.0,54.3277,54.5036,54.2629,54.3832,218423.0
2021-05-13 15:00:00,58.76,58.96,58.73,58.88,318779.0,54.3925,54.5776,54.3647,54.5036,318779.0
2021-05-13 15:30:00,58.88,59.13,58.74,58.74,831254.0,54.5036,54.735,54.374,54.374,831254.0
2021-05-14 09:30:00,59.44,60.24,59.3,60.12,615493.0,55.0219,55.7625,54.8924,55.6514,615493.0
2021-05-14 10:00:00,60.11,60.19,59.6,59.92,469381.0,55.6421,55.7162,55.1701,55.4663,469381.0
2021-05-14 10:30:00,59.93,60.34,59.91,60.23,419048.0,55.4755,55.8551,55.457,55.7532,419048.0
2021-05-14 11:00:00,60.23,60.66,60.1,60.66,430104.0,55.7532,56.1513,55.6329,56.1513,430104.0
2021-05-14 11:30:00,60.65,60.71,60.45,60.55,390777.0,56.142,56.1976,55.9569,56.0494,390777.0
2021-05-14 12:00:00,60.55,60.65,60.44,60.46,209393.0,56.0494,56.142,55.9476,55.9661,209393.0
2021-05-14 12:30:00,60.47,60.6,60.45,60.57,151403.0,55.9754,56.0957,55.9569,56.068,151403.0
2021-05-14 13:00:00,60.58,60.59,60.41,60.51,180200.0,56.0772,56.0865,55.9198,56.0124,180200.0
2021-05-14 13:30:00,60.51,60.56,60.37,60.54,248774.0,56.0124,56.0587,55.8828,56.0402,248774.0
2021-05-14 14:00:00,60.55,60.71,60.51,60.66,206770.0,56.0494,56.1976,56.0124,56.1513,206770.0
2021-05-14 14:30:00,60.66,60.91,60.65,60.86,206924.0,56.1513,56.3827,56.142,56.3364,206924.0
2021-05-14 15:00:00,60.87,61.03,60.76,60.99,420579.0,56.3457,56.4938,56.2438,56.4567,420579.0
2021-05-14 15:30:00,60.99,61.05,60.8,60.86,841906.0,56.4567,56.5123,56.2809,56.3364,841906.0
2021-05-17 09:30:00,60.65,61.35,60.58,60.85,731387.0,56.142,56.79,56.0772,56.3271,731387.0
2021-05-17 10:00:00,60.83,61.06,60.54,60.81,349940.0,56.3086,56.5215,56.0402,56.2901,349940.0
2021-05-17 10:30:00,60.77,61.28,60.68,61.2,314602.0,56.2531,56.7252,56.1698,56.6511,314602.0
2021-05-17 11:00:00,61.2,61.24,60.86,61.16,228854.0,56.6511,56.6882,56.3364,56.6141,228854.0
2021-05-17 11:30:00,61.15,61.19,61.0,61.14,197722.0,56.6048,56.6419,56.466,56.5956,197722.0
2021-05-17 12:00:00,61.14,61.3,61.06,61.3,292415.0,56.5956,56.7437,56.5215,56.7437,292415.0
2021-05-17 12:30:00,61.29,61.45,61.23,61.38,227486.0,56.7344,56.8825,56.6789,56.8178,227486.0
2021-05-17 13:00:00,61.37,61.57,61.23,61.31,379857.0,56.8085,56.9936,56.6789,56.753,379857.0
2021-05-17 13:30:00,61.3,61.62,61.22,61.53,405952.0,56.7437,57.0399,56.6696,56.9566,405952.0
2021-05-17 14:00:00,61.52,61.71,61.46,61.61,330691.0,56.9473,57.1232,56.8918,57.0307,330691.0
2021-05-17 14:30:00,61.6,61.74,61.58,61.71,349850.0,57.0214,57.151,57.0029,57.1232,349850.0
2021-05-17 15:00:00,61.71,61.8,61.55,61.6,301449.0,57.1232,57.2065,56.9751,57.0214,301449.0
2021-05-17 15:30:00,61.6,61.77,61.58,61.69,650685.0,57.0214,57.1788,57.0029,57.1047,650685.0
2021-05-18 09:30:00,61.7,62.63,61.55,62.3,618412.0,57.114,57.9748,56.9751,57.6694,618412.0
2021-05-18 10:00:00,62.3,62.48,61.92,62.47,388738.0,57.6694,57.836,57.3176,57.8267,388738.0
2021-05-18 10:30:00,62.48,62.69,62.15,62.34,263186.0,57.836,58.0304,57.5305,57.7064,263186.0
2021-05-18 11:00:00,62.33,62.48,62.17,62.38,328694.0,57.6971,57.836,57.549,57.7434,328694.0
2021-05-18 11:30:00,62.37,62.37,61.93,61.95,223563.0,57.7342,57.7342,57.3269,57.3454,223563.0
2021-05-18 12:00:00,61.95,62.0,61.81,61.96,182461.0,57.3454,57.3917,57.2158,57.3546,182461.0
2021-05-18 12:30:00,61.96,62.12,61.89,61.98,151469.0,57.3546,57.5027,57.2898,57.3732,151469.0
2021-05-18 13:00:00,61.98,62.09,60.69,62.09,189567.0,57.3732,57.475,56.179,57.475,189567.0
2021-05-18 13:30:00,62.09,62.14,61.96,62.01,194175.0,57.475,57.5213,57.3546,57.4009,194175.0
2021-05-18 14:00:00,62.0,62.03,61.81,61.86,183067.0,57.3917,57.4194,57.2158,57.2621,183067.0
2021-05-18 14:30:00,61.87,61.89,61.5,61.7,242058.0,57.2713,57.2898,56.9288,57.114,242058.0
2021-05-18 15:00:00,61.7,61.76,61.61,61.72,207879.0,57.114,57.1695,57.0307,57.1325,207879.0
2021-05-18 15:30:00,61.73,61.81,61.23,61.31,891944.0,57.1417,57.2158,56.6789,56.753,891944.0
2021-05-19 09:30:00,60.4,60.4,59.51,59.74,837595.0,55.9106,55.9106,55.0867,55.2996,837595.0
2021-05-19 10:00:00,59.73,59.73,59.33,59.44,570868.0,55.2904,55.2904,54.9201,55.0219,570868.0
2021-05-19 10:30:00,59.44,59.61,59.06,59.54,391411.0,55.0219,55.1793,54.6702,55.1145,391411.0
2021-05-19 11:00:00,59.54,59.84,59.33,59.81,280532.0,55.1145,55.3922,54.9201,55.3644,280532.0
2021-05-19 11:30:00,59.81,59.84,59.6,59.79,247394.0,55.3644,55.3922,55.1701,55.3459,247394.0
2021-05-19 12:00:00,59.79,60.11,59.68,59.95,332008.0,55.3459,55.6421,55.2441,55.494,332008.0
2021-05-19 12:30:00,59.96,60.03,59.87,59.94,191526.0,55.5033,55.5681,55.42,55.4848,191526.0
2021-05-19 13:00:00,59.95,60.06,59.84,59.89,236245.0,55.494,55.5959,55.3922,55.4385,236245.0
2021-05-19 13:30:00,59.89,59.94,59.71,59.83,278109.0,55.4385,55.4848,55.2719,55.383,278109.0
2021-05-19 14:00:00,59.82,60.06,59.54,59.92,304552.0,55.3737,55.5959,55.1145,55.4663,304552.0
2021-05-19 14:30:00,59.92,60.03,59.48,59.48,301082.0,55.4663,55.5681,55.059,55.059,301082.0
2021-05-19 15:00:00,59.49,59.83,59.41,59.78,481591.0,55.0682,55.383,54.9942,55.3367,481591.0
2021-05-19 15:30:00,59.79,59.82,59.51,59.79,951328.0,55.3459,55.3737,55.0867,55.3459,951328.0
2021-05-20 09:30:00,60.11,60.27,59.7,59.84,505598.0,55.6421,55.7903,55.2626,55.3922,505598.0
2021-05-20 10:00:00,59.85,59.89,59.49,59.51,503433.0,55.4015,55.4385,55.0682,55.0867,503433.0
2021-05-20 10:30:00,59.51,59.78,59.36,59.75,415351.0,55.0867,55.3367,54.9479,55.3089,415351.0
2021-05-20 11:00:00,59.76,59.98,59.68,59.97,380611.0,55.3182,55.5218,55.2441,55.5126,380611.0
2021-05-20 11:30:00,59.97,60.12,59.91,60.05,328564.0,55.5126,55.6514,55.457,55.5866,328564.0
2021-05-20 12:00:00,60.05,60.07,59.86,59.88,220211.0,55.5866,55.6051,55.4107,55.4292,220211.0
2021-05-20 12:30:00,59.89,59.94,59.81,59.82,265363.0,55.4385,55.4848,55.3644,55.3737,265363.0
2021-05-20 13:00:00,59.81,59.96,59.78,59.93,281603.0,55.3644,55.5033,55.3367,55.4755,281603.0
2021-05-20 13:30:00,59.93,60.02,59.65,59.71,333789.0,55.4755,55.5588,55.2163,55.2719,333789.0
2021-05-20 14:00:00,59.71,59.78,59.65,59.74,314513.0,55.2719,55.3367,55.2163,55.2996,314513.0
2021-05-20 14:30:00,59.74,59.78,59.71,59.75,361459.0,55.2996,55.3367,55.2719,55.3089,361459.0
2021-05-20 15:00:00,59.75,59.78,59.63,59.75,400232.0,55.3089,55.3367,55.1978,55.3089,400232.0
2021-05-20 15:30:00,59.75,59.75,59.34,59.46,1448086.0,55.3089,55.3089,54.9294,55.0405,1448086.0
2021-05-21 09:30:00,59.8,60.91,59.72,60.85,1052135.0,55.3552,56.3827,55.2811,56.3271,1052135.0
2021-05-21 10:00:00,60.86,60.95,60.63,60.82,646323.0,56.3364,56.4197,56.1235,56.2994,646323.0
2021-05-21 10:30:00,60.8,61.07,60.73,60.92,420525.0,56.2809,56.5308,56.2161,56.3919,420525.0
2021-05-21 11:00:00,60.93,61.16,60.83,60.85,390016.0,56.4012,56.6141,56.3086,56.3271,390016.0
2021-05-21 11:30:00,60.84,61.04,60.71,60.79,330939.0,56.3179,56.503,56.1976,56.2716,330939.0
2021-05-21 12:00:00,60.78,60.91,60.61,60.65,377631.0,56.2623,56.3827,56.105,56.142,377631.0
2021-05-21 12:30:00,60.65,60.76,60.56,60.67,346584.0,56.142,56.2438,56.0587,56.1605,346584.0
2021-05-21 13:00:00,60.67,60.94,60.63,60.9,251570.0,56.1605,56.4105,56.1235,56.3734,251570.0
2021-05-21 13:30:00,60.9,61.11,60.89,61.1,264736.0,56.3734,56.5678,56.3642,56.5586,264736.0
2021-05-21 14:00:00,61.1,61.37,61.07,61.15,410367.0,56.5586,56.8085,56.5308,56.6048,410367.0
2021-05-21 14:30:00,61.15,61.23,60.98,61.13,329397.0,56.6048,56.6789,56.4475,56.5863,329397.0
2021-05-21 15:00:00,61.12,61.28,60.89,61.23,480355.0,56.5771,56.7252,56.3642,56.6789,480355.0
2021-05-21 15:30:00,61.23,61.38,61.0,61.03,1818149.0,56.6789,56.8178,56.466,56.4938,1818149.0
2021-05-24 09:30:00,61.22,61.91,60.93,61.89,521378.0,56.6696,57.3084,56.4012,57.2898,521378.0
2021-05-24 10:00:00,61.89,61.95,61.46,61.9,368407.0,57.2898,57.3454,56.8918,57.2991,368407.0
2021-05-24 10:30:00,61.9,61.93,61.53,61.61,286327.0,57.2991,57.3269,56.9566,57.0307,286327.0
2021-05-24 11:00:00,61.62,61.84,61.58,61.69,258300.0,57.0399,57.2436,57.0029,57.1047,258300.0
2021-05-24 11:30:00,61.69,61.89,61.58,61.58,329238.0,57.1047,57.2898,57.0029,57.0029,329238.0
2021-05-24 12:00:00,61.57,61.59,61.37,61.53,151343.0,56.9936,57.0121,56.8085,56.9566,151343.0
2021-05-24 12:30:00,61.54,61.55,61.42,61.47,187316.0,56.9659,56.9751,56.8548,56.9011,187316.0
2021-05-24 13:00:00,61.47,61.54,61.35,61.43,163315.0,56.9011,56.9659,56.79,56.864,163315.0
2021-05-24 13:30:00,61.43,61.57,61.42,61.52,162857.0,56.864,56.9936,56.8548,56.9473,162857.0
2021-05-24 14:00:00,61.51,61.51,61.35,61.47,196093.0,56.9381,56.9381,56.79,56.9011,196093.0
2021-05-24 14:30:00,61.47,61.48,61.35,61.42,179697.0,56.9011,56.9103,56.79,56.8548,179697.0
2021-05-24 15:00:00,61.42,61.46,61.22,61.26,286485.0,56.8548,56.8918,56.6696,56.7067,286485.0
2021-05-24 15:30:00,61.25,61.28,60.93,60.97,895831.0,56.6974,56.7252,56.4012,56.4382,895831.0
2021-05-25 09:30:00,61.24,61.84,61.09,61.46,427110.0,56.6882,57.2436,56.5493,56.8918,427110.0
2021-05-25 10:00:00,61.46,61.69,61.38,61.68,263962.0,56.8918,57.1047,56.8178,57.0955,263962.0
2021-05-25 10:30:00,61.68,61.76,61.51,61.68,225784.0,57.0955,57.1695,56.9381,57.0955,225784.0
2021-05-25 11:00:00,61.68,61.69,61.15,61.17,338199.0,57.0955,57.1047,56.6048,56.6234,338199.0
2021-05-25 11:30:00,61.18,61.21,60.86,61.13,388787.0,56.6326,56.6604,56.3364,56.5863,388787.0
2021-05-25 12:00:00,61.14,61.35,61.1,61.33,188223.0,56.5956,56.79,56.5586,56.7715,188223.0
2021-05-25 12:30:00,61.34,61.41,61.25,61.34,123207.0,56.7807,56.8455,56.6974,56.7807,123207.0
2021-05-25 13:00:00,61.33,61.49,61.26,61.44,176538.0,56.7715,56.9196,56.7067,56.8733,176538.0
2021-05-25 13:30:00,61.44,61.54,61.33,61.53,216205.0,56.8733,56.9659,56.7715,56.9566,216205.0
2021-05-25 14:00:00,61.53,61.58,61.44,61.48,195714.0,56.9566,57.0029,56.8733,56.9103,195714.0
2021-05-25 14:30:00,61.48,61.57,61.32,61.37,296766.0,56.9103,56.9936,56.7622,56.8085,296766.0
2021-05-25 15:00:00,61.36,61.46,61.25,61.44,167041.0,56.7992,56.8918,56.6974,56.8733,167041.0
2021-05-25 15:30:00,61.44,61.44,61.19,61.34,578358.0,56.8733,56.8733,56.6419,56.7807,578358.0
2021-05-26 09:30:00,61.39,62.14,61.17,61.77,746343.0,56.827,57.5213,56.6234,57.1788,746343.0
2021-05-26 10:00:00,61.77,62.11,61.64,62.01,410627.0,57.1788,57.4935,57.0584,57.4009,410627.0
2021-05-26 10:30:00,62.02,62.07,61.52,61.53,312556.0,57.4102,57.4565,56.9473,56.9566,312556.0
2021-05-26 11:00:00,61.52,61.6,61.44,61.49,268527.0,56.9473,57.0214,56.8733,56.9196,268527.0
2021-05-26 11:30:00,61.48,61.55,61.31,61.52,213631.0,56.9103,56.9751,56.753,56.9473,213631.0
2021-05-26 12:00:00,61.52,61.57,61.44,61.5,189067.0,56.9473,56.9936,56.8733,56.9288,189067.0
2021-05-26 12:30:00,61.49,61.5,61.35,61.36,162488.0,56.9196,56.9288,56.79,56.7992,162488.0
2021-05-26 13:00:00,61.35,61.44,61.35,61.42,150270.0,56.79,56.8733,56.79,56.8548,150270.0
2021-05-26 13:30:00,61.41,61.45,61.24,61.29,130402.0,56.8455,56.8825,56.6882,56.7344,130402.0
2021-05-26 14:00:00,61.3,61.49,61.29,61.48,165193.0,56.7437,56.9196,56.7344,56.9103,165193.0
2021-05-26 14:30:00,61.49,61.57,61.34,61.39,738804.0,56.9196,56.9936,56.7807,56.827,738804.0
2021-05-26 15:00:00,61.39,61.62,61.38,61.6,326831.0,56.827,57.0399,56.8178,57.0214,326831.0
2021-05-26 15:30:00,61.61,61.63,61.35,61.45,787276.0,57.0307,57.0492,56.79,56.8825,787276.0
2021-05-27 09:30:00,61.3,62.12,61.09,61.49,688543.0,56.7437,57.5027,56.5493,56.9196,688543.0
2021-05-27 10:00:00,61.49,61.75,61.44,61.67,418276.0,56.9196,57.1603,56.8733,57.0862,418276.0
2021-05-27 10:30:00,61.67,61.71,61.42,61.5,427086.0,57.0862,57.1232,56.8548,56.9288,427086.0
2021-05-27 11:00:00,61.5,61.58,61.4,61.43,335965.0,56.9288,57.0029,56.8363,56.864,335965.0
2021-05-27 11:30:00,61.41,61.49,61.29,61.46,294744.0,56.8455,56.9196,56.7344,56.8918,294744.0
2021-05-27 12:00:00,61.45,61.59,61.45,61.53,427282.0,56.8825,57.0121,56.8825,56.9566,427282.0
2021-05-27 12:30:00,61.54,61.56,61.5,61.55,202605.0,56.9659,56.9844,56.9288,56.9751,202605.0
2021-05-27 13:00:00,61.55,61.64,61.43,61.43,268069.0,56.9751,57.0584,56.864,56.864,268069.0
2021-05-27 13:30:00,61.43,61.47,61.32,61.43,238678.0,56.864,56.9011,56.7622,56.864,238678.0
2021-05-27 14:00:00,61.43,61.53,61.26,61.33,247371.0,56.864,56.9566,56.7067,56.7715,247371.0
2021-05-27 14:30:00,61.33,61.38,61.17,61.34,423827.0,56.7715,56.8178,56.6234,56.7807,423827.0
2021-05-27 15:00:00,61.34,61.68,61.26,61.68,509286.0,56.7807,57.0955,56.7067,57.0955,509286.0
2021-05-27 15:30:00,61.68,61.75,59.32,59.52,5203725.0,57.0955,57.1603,54.9109,55.096,5203725.0
2021-05-28 09:30:00,59.96,61.09,59.66,60.84,1585799.0,55.6674,56.7165,55.3889,56.4844,1585799.0
2021-05-28 10:00:00,60.85,60.87,60.5,60.59,637622.0,56.4937,56.5123,56.1687,56.2523,637622.0
2021-05-28 10:30:00,60.61,60.89,60.47,60.49,757827.0,56.2709,56.5308,56.1409,56.1595,757827.0
2021-05-28 11:00:00,60.5,60.85,60.49,60.85,492185.0,56.1687,56.4937,56.1595,56.4937,492185.0
2021-05-28 11:30:00,60.85,61.13,60.83,61.1,702497.0,56.4937,56.7536,56.4751,56.7258,702497.0
2021-05-28 12:00:00,61.09,61.23,61.03,61.17,468219.0,56.7165,56.8465,56.6608,56.7908,468219.0
2021-05-28 12:30:00,61.16,61.19,61.06,61.17,322980.0,56.7815,56.8093,56.6886,56.7908,322980.0
2021-05-28 13:00:00,61.18,61.27,61.16,61.21,369946.0,56.8001,56.8836,56.7815,56.8279,369946.0
2021-05-28 13:30:00,61.22,61.32,61.19,61.29,383595.0,56.8372,56.93,56.8093,56.9022,383595.0
2021-05-28 14:00:00,61.29,61.42,61.25,61.36,373527.0,56.9022,57.0229,56.865,56.9672,373527.0
2021-05-28 14:30:00,61.36,61.39,61.25,61.33,451425.0,56.9672,56.995,56.865,56.9393,451425.0
2021-05-28 15:00:00,61.33,61.33,60.8,60.8,379361.0,56.9393,56.9393,56.4473,56.4473,379361.0
2021-05-28 15:30:00,60.8,60.9,60.71,60.87,1132100.0,56.4473,56.5401,56.3637,56.5123,1132100.0
2021-06-01 09:30:00,61.49,62.09,60.92,61.03,638167.0,57.0879,57.6449,56.5587,56.6608,638167.0
2021-06-01 10:00:00,61.01,61.18,60.73,61.02,325630.0,56.6422,56.8001,56.3823,56.6515,325630.0
2021-06-01 10:30:00,61.04,61.07,60.74,60.95,573871.0,56.6701,56.6979,56.3916,56.5865,573871.0
2021-06-01 11:00:00,60.95,61.18,60.8,61.15,242092.0,56.5865,56.8001,56.4473,56.7722,242092.0
2021-06-01 11:30:00,61.15,61.43,61.15,61.39,281082.0,56.7722,57.0322,56.7722,56.995,281082.0
2021-06-01 12:00:00,61.39,61.47,61.32,61.43,156646.0,56.995,57.0693,56.93,57.0322,156646.0
2021-06-01 12:30:00,61.42,61.5,61.32,61.36,197162.0,57.0229,57.0971,56.93,56.9672,197162.0
2021-06-01 13:00:00,61.35,61.38,61.25,61.38,152392.0,56.9579,56.9857,56.865,56.9857,152392.0
2021-06-01 13:30:00,61.38,61.44,61.36,61.43,134924.0,56.9857,57.0414,56.9672,57.0322,134924.0
2021-06-01 14:00:00,61.42,61.49,61.29,61.48,198797.0,57.0229,57.0879,56.9022,57.0786,198797.0
2021-06-01 14:30:00,61.48,61.52,61.42,61.46,207055.0,57.0786,57.1157,57.0229,57.06,207055.0
2021-06-01 15:00:00,61.46,61.47,61.35,61.38,277988.0,57.06,57.0693,56.9579,56.9857,277988.0
2021-06-01 15:30:00,61.38,61.4,61.27,61.37,668986.0,56.9857,57.0043,56.8836,56.9765,668986.0
2021-06-02 09:30:00,61.39,61.51,61.02,61.25,488668.0,56.995,57.1064,56.6515,56.865,488668.0
2021-06-02 10:00:00,61.25,61.58,61.15,61.43,387480.0,56.865,57.1714,56.7722,57.0322,387480.0
2021-06-02 10:30:00,61.42,61.79,61.35,61.79,374144.0,57.0229,57.3664,56.9579,57.3664,374144.0
2021-06-02 11:00:00,61.78,62.05,61.76,61.95,377478.0,57.3571,57.6078,57.3385,57.5149,377478.0
2021-06-02 11:30:00,61.96,62.44,61.93,62.44,362077.0,57.5242,57.9699,57.4964,57.9699,362077.0
2021-06-02 12:00:00,62.44,62.68,62.22,62.67,558323.0,57.9699,58.1927,57.7656,58.1834,558323.0
2021-06-02 12:30:00,62.67,62.93,62.57,62.93,412174.0,58.1834,58.4248,58.0905,58.4248,412174.0
2021-06-02 13:00:00,62.93,63.2,62.85,63.01,565393.0,58.4248,58.6754,58.3505,58.499,565393.0
2021-06-02 13:30:00,63.0,63.15,62.87,63.11,354410.0,58.4898,58.629,58.3691,58.5919,354410.0
2021-06-02 14:00:00,63.11,63.23,62.9,63.12,339027.0,58.5919,58.7033,58.3969,58.6012,339027.0
2021-06-02 14:30:00,63.12,63.25,63.03,63.24,308033.0,58.6012,58.7219,58.5176,58.7126,308033.0
2021-06-02 15:00:00,63.23,63.45,63.11,63.36,740908.0,58.7033,58.9075,58.5919,58.824,740908.0
2021-06-02 15:30:00,63.36,63.57,63.25,63.41,1987945.0,58.824,59.019,58.7219,58.8704,1987945.0
2021-06-03 09:30:00,63.15,63.69,62.7,62.9,812940.0,58.629,59.1304,58.2112,58.3969,812940.0
2021-06-03 10:00:00,62.9,63.04,62.59,63.01,349149.0,58.3969,58.5269,58.1091,58.499,349149.0
2021-06-03 10:30:00,63.01,63.43,62.84,63.39,431089.0,58.499,58.889,58.3412,58.8518,431089.0
2021-06-03 11:00:00,63.4,63.5,63.28,63.48,369716.0,58.8611,58.954,58.7497,58.9354,369716.0
2021-06-03 11:30:00,63.48,63.68,63.34,63.49,345673.0,58.9354,59.1211,58.8054,58.9447,345673.0
2021-06-03 12:00:00,63.5,63.7,63.45,63.68,214328.0,58.954,59.1396,58.9075,59.1211,214328.0
2021-06-03 12:30:00,63.68,63.98,63.63,63.97,267298.0,59.1211,59.3996,59.0747,59.3903,267298.0
2021-06-03 13:00:00,63.97,64.15,63.77,64.14,390333.0,59.3903,59.5574,59.2046,59.5481,390333.0
2021-06-03 13:30:00,64.14,64.27,64.02,64.21,272025.0,59.5481,59.6688,59.4367,59.6131,272025.0
2021-06-03 14:00:00,64.23,64.25,64.06,64.15,224329.0,59.6317,59.6503,59.4739,59.5574,224329.0
2021-06-03 14:30:00,64.16,64.24,64.01,64.03,246958.0,59.5667,59.641,59.4275,59.446,246958.0
2021-06-03 15:00:00,64.02,64.19,63.95,64.16,315718.0,59.4367,59.5946,59.3718,59.5667,315718.0
2021-06-03 15:30:00,64.16,64.22,64.01,64.06,992385.0,59.5667,59.6224,59.4275,59.4739,992385.0
2021-06-04 09:30:00,64.38,64.91,64.14,64.89,492934.0,59.771,60.263,59.5481,60.2445,492934.0
2021-06-04 10:00:00,64.9,65.73,64.78,65.58,1342964.0,60.2537,61.0243,60.1423,60.8851,1342964.0
2021-06-04 10:30:00,65.58,65.89,65.12,65.17,977845.0,60.8851,61.1729,60.458,60.5044,977845.0
2021-06-04 11:00:00,65.18,65.27,64.88,64.91,536175.0,60.5137,60.5973,60.2352,60.263,536175.0
2021-06-04 11:30:00,64.9,65.09,64.9,65.09,349574.0,60.2537,60.4301,60.2537,60.4301,349574.0
2021-06-04 12:00:00,65.09,65.26,64.92,64.92,351075.0,60.4301,60.588,60.2723,60.2723,351075.0
2021-06-04 12:30:00,64.93,65.13,64.9,65.12,208980.0,60.2816,60.4673,60.2537,60.458,208980.0
2021-06-04 13:00:00,65.13,65.31,65.12,65.27,418960.0,60.4673,60.6344,60.458,60.5973,418960.0
2021-06-04 13:30:00,65.28,65.29,65.09,65.13,186147.0,60.6065,60.6158,60.4301,60.4673,186147.0
2021-06-04 14:00:00,65.14,65.32,65.07,65.28,223526.0,60.4766,60.6437,60.4116,60.6065,223526.0
2021-06-04 14:30:00,65.28,65.35,65.03,65.06,484605.0,60.6065,60.6715,60.3744,60.4023,484605.0
2021-06-04 15:00:00,65.06,65.17,65.0,65.17,378105.0,60.4023,60.5044,60.3466,60.5044,378105.0
2021-06-04 15:30:00,65.16,65.33,65.08,65.22,695364.0,60.4951,60.653,60.4209,60.5508,695364.0
2021-06-07 09:30:00,65.16,65.61,65.09,65.54,498231.0,60.4951,60.9129,60.4301,60.8479,498231.0
2021-06-07 10:00:00,65.51,65.73,65.45,65.6,268033.0,60.8201,61.0243,60.7644,60.9036,268033.0
2021-06-07 10:30:00,65.6,65.69,65.39,65.48,292717.0,60.9036,60.9872,60.7087,60.7922,292717.0
2021-06-07 11:00:00,65.47,65.49,64.97,65.03,335809.0,60.7829,60.8015,60.3187,60.3744,335809.0
2021-06-07 11:30:00,65.04,65.05,64.78,64.95,236666.0,60.3837,60.393,60.1423,60.3002,236666.0
2021-06-07 12:00:00,64.94,65.07,64.92,64.99,182935.0,60.2909,60.4116,60.2723,60.3373,182935.0
2021-06-07 12:30:00,64.99,65.22,64.98,65.17,162019.0,60.3373,60.5508,60.328,60.5044,162019.0
2021-06-07 13:00:00,65.17,65.19,65.0,65.09,186374.0,60.5044,60.523,60.3466,60.4301,186374.0
2021-06-07 13:30:00,65.09,65.16,65.0,65.01,197778.0,60.4301,60.4951,60.3466,60.3559,197778.0
2021-06-07 14:00:00,65.01,65.23,65.01,65.13,228485.0,60.3559,60.5601,60.3559,60.4673,228485.0
2021-06-07 14:30:00,65.13,65.58,65.13,65.54,507311.0,60.4673,60.8851,60.4673,60.8479,507311.0
2021-06-07 15:00:00,65.52,65.73,65.52,65.65,312411.0,60.8294,61.0243,60.8294,60.95,312411.0
2021-06-07 15:30:00,65.66,65.66,65.35,65.45,972370.0,60.9593,60.9593,60.6715,60.7644,972370.0
2021-06-08 09:30:00,65.53,65.88,65.35,65.53,448133.0,60.8386,61.1636,60.6715,60.8386,448133.0
2021-06-08 10:00:00,65.5,65.67,65.37,65.66,292458.0,60.8108,60.9686,60.6901,60.9593,292458.0
2021-06-08 10:30:00,65.66,65.87,65.56,65.75,283336.0,60.9593,61.1543,60.8665,61.0429,283336.0
2021-06-08 11:00:00,65.78,65.82,65.28,65.52,266795.0,61.0707,61.1079,60.6065,60.8294,266795.0
2021-06-08 11:30:00,65.51,65.59,65.35,65.36,291002.0,60.8201,60.8943,60.6715,60.6808,291002.0
2021-06-08 12:00:00,65.36,65.44,65.26,65.41,247244.0,60.6808,60.7551,60.588,60.7272,247244.0
2021-06-08 12:30:00,65.43,65.59,65.43,65.59,166053.0,60.7458,60.8943,60.7458,60.8943,166053.0
2021-06-08 13:00:00,65.58,65.7,65.49,65.52,221623.0,60.8851,60.9965,60.8015,60.8294,221623.0
2021-06-08 13:30:00,65.52,65.69,65.51,65.65,444991.0,60.8294,60.9872,60.8201,60.95,444991.0
2021-06-08 14:00:00,65.65,65.89,65.63,65.88,287705.0,60.95,61.1729,60.9315,61.1636,287705.0
2021-06-08 14:30:00,65.87,65.88,65.64,65.65,271833.0,61.1543,61.1636,60.9408,60.95,271833.0
2021-06-08 15:00:00,65.65,65.92,65.64,65.91,279159.0,60.95,61.2007,60.9408,61.1914,279159.0
2021-06-08 15:30:00,65.91,65.95,65.73,65.81,570632.0,61.1914,61.2286,61.0243,61.0986,570632.0
2021-06-09 09:30:00,66.16,66.24,65.4,65.57,550118.0,61.4235,61.4978,60.7179,60.8758,550118.0
2021-06-09 10:00:00,65.57,66.02,65.43,66.02,344803.0,60.8758,61.2936,60.7458,61.2936,344803.0
2021-06-09 10:30:00,66.02,66.14,65.74,65.92,257856.0,61.2936,61.405,61.0336,61.2007,257856.0
2021-06-09 11:00:00,65.92,66.13,65.89,66.04,388149.0,61.2007,61.3957,61.1729,61.3121,388149.0
2021-06-09 11:30:00,66.04,66.06,65.91,66.02,251772.0,61.3121,61.3307,61.1914,61.2936,251772.0
2021-06-09 12:00:00,66.02,66.12,65.98,66.09,126723.0,61.2936,61.3864,61.2564,61.3585,126723.0
2021-06-09 12:30:00,66.1,66.21,66.08,66.16,148113.0,61.3678,61.47,61.3493,61.4235,148113.0
2021-06-09 13:00:00,66.15,66.35,66.15,66.23,206579.0,61.4143,61.5999,61.4143,61.4885,206579.0
2021-06-09 13:30:00,66.22,66.29,66.08,66.11,183808.0,61.4792,61.5442,61.3493,61.3771,183808.0
2021-06-09 14:00:00,66.11,66.17,66.07,66.09,149032.0,61.3771,61.4328,61.34,61.3585,149032.0
2021-06-09 14:30:00,66.08,66.13,66.03,66.05,535407.0,61.3493,61.3957,61.3028,61.3214,535407.0
2021-06-09 15:00:00,66.05,66.13,66.02,66.07,316167.0,61.3214,61.3957,61.2936,61.34,316167.0
2021-06-09 15:30:00,66.07,66.14,65.95,65.96,972338.0,61.34,61.405,61.2286,61.2379,972338.0
2021-06-10 09:30:00,66.32,66.71,66.02,66.33,450121.0,61.5721,61.9342,61.2936,61.5814,450121.0
2021-06-10 10:00:00,66.34,66.4,66.05,66.17,278335.0,61.5906,61.6464,61.3214,61.4328,278335.0
2021-06-10 10:30:00,66.16,66.19,65.77,65.98,306218.0,61.4235,61.4514,61.0615,61.2564,306218.0
2021-06-10 11:00:00,65.98,66.24,65.9,66.23,322181.0,61.2564,61.4978,61.1821,61.4885,322181.0
2021-06-10 11:30:00,66.23,66.53,66.21,66.52,228505.0,61.4885,61.767,61.47,61.7578,228505.0
2021-06-10 12:00:00,66.53,66.64,66.51,66.62,238506.0,61.767,61.8692,61.7485,61.8506,238506.0
2021-06-10 12:30:00,66.61,66.84,66.61,66.8,320168.0,61.8413,62.0549,61.8413,62.0177,320168.0
2021-06-10 13:00:00,66.8,66.98,66.75,66.98,269741.0,62.0177,62.1848,61.9713,62.1848,269741.0
2021-06-10 13:30:00,66.98,66.98,66.83,66.95,231289.0,62.1848,62.1848,62.0456,62.157,231289.0
2021-06-10 14:00:00,66.95,66.96,66.76,66.78,225215.0,62.157,62.1663,61.9806,61.9991,225215.0
2021-06-10 14:30:00,66.78,66.88,66.76,66.78,207318.0,61.9991,62.092,61.9806,61.9991,207318.0
2021-06-10 15:00:00,66.78,66.79,66.62,66.65,245961.0,61.9991,62.0084,61.8506,61.8785,245961.0
2021-06-10 15:30:00,66.65,66.82,66.6,66.76,941983.0,61.8785,62.0363,61.832,61.9806,941983.0
2021-06-11 09:30:00,66.92,67.42,66.83,67.21,522345.0,62.1291,62.5933,62.0456,62.3984,522345.0
2021-06-11 10:00:00,67.22,67.29,67.0,67.09,406984.0,62.4076,62.4726,62.2034,62.287,406984.0
2021-06-11 10:30:00,67.09,67.14,66.83,67.09,307689.0,62.287,62.3334,62.0456,62.287,307689.0
2021-06-11 11:00:00,67.1,67.1,66.83,66.92,258913.0,62.2962,62.2962,62.0456,62.1291,258913.0
2021-06-11 11:30:00,66.92,67.0,66.9,66.95,261776.0,62.1291,62.2034,62.1106,62.157,261776.0
2021-06-11 12:00:00,66.94,66.99,66.87,66.89,233642.0,62.1477,62.1941,62.0827,62.1013,233642.0
2021-06-11 12:30:00,66.89,67.19,66.87,67.19,189136.0,62.1013,62.3798,62.0827,62.3798,189136.0
2021-06-11 13:00:00,67.19,67.2,67.02,67.06,213271.0,62.3798,62.3891,62.222,62.2591,213271.0
2021-06-11 13:30:00,67.06,67.11,67.02,67.05,206167.0,62.2591,62.3055,62.222,62.2498,206167.0
2021-06-11 14:00:00,67.05,67.1,67.0,67.09,291067.0,62.2498,62.2962,62.2034,62.287,291067.0
2021-06-11 14:30:00,67.09,67.16,67.06,67.12,298345.0,62.287,62.3519,62.2591,62.3148,298345.0
2021-06-11 15:00:00,67.11,67.17,66.89,66.98,287549.0,62.3055,62.3612,62.1013,62.1848,287549.0
2021-06-11 15:30:00,66.98,67.17,66.92,67.13,690233.0,62.1848,62.3612,62.1291,62.3241,690233.0
2021-06-14 09:30:00,67.25,67.26,65.71,65.79,785636.0,62.4355,62.4448,61.0058,61.08,785636.0
2021-06-14 10:00:00,65.81,65.95,65.55,65.63,490760.0,61.0986,61.2286,60.8572,60.9315,490760.0
2021-06-14 10:30:00,65.63,65.63,65.29,65.43,476045.0,60.9315,60.9315,60.6158,60.7458,476045.0
2021-06-14 11:00:00,65.42,65.62,65.39,65.54,244326.0,60.7365,60.9222,60.7087,60.8479,244326.0
2021-06-14 11:30:00,65.54,65.61,65.38,65.59,253708.0,60.8479,60.9129,60.6994,60.8943,253708.0
2021-06-14 12:00:00,65.59,65.64,65.39,65.6,265622.0,60.8943,60.9408,60.7087,60.9036,265622.0
2021-06-14 12:30:00,65.6,65.61,65.26,65.28,234224.0,60.9036,60.9129,60.588,60.6065,234224.0
2021-06-14 13:00:00,65.28,65.32,65.17,65.3,275916.0,60.6065,60.6437,60.5044,60.6251,275916.0
2021-06-14 13:30:00,65.31,65.53,65.29,65.51,173885.0,60.6344,60.8386,60.6158,60.8201,173885.0
2021-06-14 14:00:00,65.51,65.69,65.49,65.69,248706.0,60.8201,60.9872,60.8015,60.9872,248706.0
2021-06-14 14:30:00,65.7,65.89,65.69,65.89,234868.0,60.9965,61.1729,60.9872,61.1729,234868.0
2021-06-14 15:00:00,65.89,65.93,65.61,65.73,298555.0,61.1729,61.21,60.9129,61.0243,298555.0
2021-06-14 15:30:00,65.74,65.94,65.73,65.9,698713.0,61.0336,61.2193,61.0243,61.1821,698713.0
2021-06-15 09:30:00,66.0,66.28,65.72,66.28,368416.0,61.275,61.5349,61.015,61.5349,368416.0
2021-06-15 10:00:00,66.29,66.35,66.01,66.1,287650.0,61.5442,61.5999,61.2843,61.3678,287650.0
2021-06-15 10:30:00,66.11,66.11,65.71,65.92,256232.0,61.3771,61.3771,61.0058,61.2007,256232.0
2021-06-15 11:00:00,65.91,65.97,65.73,65.76,183293.0,61.1914,61.2471,61.0243,61.0522,183293.0
2021-06-15 11:30:00,65.76,65.79,65.64,65.66,191955.0,61.0522,61.08,60.9408,60.9593,191955.0
2021-06-15 12:00:00,65.66,65.79,65.62,65.75,208704.0,60.9593,61.08,60.9222,61.0429,208704.0
2021-06-15 12:30:00,65.75,65.77,65.59,65.62,163126.0,61.0429,61.0615,60.8943,60.9222,163126.0
2021-06-15 13:00:00,65.62,65.74,65.47,65.71,185690.0,60.9222,61.0336,60.7829,61.0058,185690.0
2021-06-15 13:30:00,65.72,65.81,65.64,65.64,191056.0,61.015,61.0986,60.9408,60.9408,191056.0
2021-06-15 14:00:00,65.64,65.77,65.62,65.7,167901.0,60.9408,61.0615,60.9222,60.9965,167901.0
2021-06-15 14:30:00,65.7,65.85,65.69,65.78,299392.0,60.9965,61.1357,60.9872,61.0707,299392.0
2021-06-15 15:00:00,65.78,65.92,65.74,65.81,277950.0,61.0707,61.2007,61.0336,61.0986,277950.0
2021-06-15 15:30:00,65.81,65.96,65.79,65.96,666614.0,61.0986,61.2379,61.08,61.2379,666614.0
2021-06-16 09:30:00,65.35,65.98,65.3,65.8,538890.0,60.6715,61.2564,60.6251,61.0893,538890.0
2021-06-16 10:00:00,65.81,65.97,65.69,65.95,278983.0,61.0986,61.2471,60.9872,61.2286,278983.0
2021-06-16 10:30:00,65.96,66.28,65.95,66.05,437390.0,61.2379,61.5349,61.2286,61.3214,437390.0
2021-06-16 11:00:00,66.06,66.28,65.93,66.27,228220.0,61.3307,61.5349,61.21,61.5257,228220.0
2021-06-16 11:30:00,66.27,66.31,66.17,66.21,152600.0,61.5257,61.5628,61.4328,61.47,152600.0
2021-06-16 12:00:00,66.21,66.22,65.86,65.92,172701.0,61.47,61.4792,61.145,61.2007,172701.0
2021-06-16 12:30:00,65.92,66.05,65.9,66.03,157721.0,61.2007,61.3214,61.1821,61.3028,157721.0
2021-06-16 13:00:00,66.02,66.1,65.97,66.03,158288.0,61.2936,61.3678,61.2471,61.3028,158288.0
2021-06-16 13:30:00,66.03,66.22,65.96,65.99,257081.0,61.3028,61.4792,61.2379,61.2657,257081.0
2021-06-16 14:00:00,65.99,65.99,65.51,65.79,312657.0,61.2657,61.2657,60.8201,61.08,312657.0
2021-06-16 14:30:00,65.79,65.84,65.36,65.78,321854.0,61.08,61.1264,60.6808,61.0707,321854.0
2021-06-16 15:00:00,65.78,66.21,65.76,66.09,303903.0,61.0707,61.47,61.0522,61.3585,303903.0
2021-06-16 15:30:00,66.1,66.35,66.04,66.09,711987.0,61.3678,61.5999,61.3121,61.3585,711987.0
2021-06-17 09:30:00,65.83,66.3,65.61,65.98,377673.0,61.1172,61.5535,60.9129,61.2564,377673.0
2021-06-17 10:00:00,65.97,66.18,65.86,65.97,244525.0,61.2471,61.4421,61.145,61.2471,244525.0
2021-06-17 10:30:00,65.97,66.27,65.88,65.95,385895.0,61.2471,61.5257,61.1636,61.2286,385895.0
2021-06-17 11:00:00,65.95,66.04,65.82,65.89,285442.0,61.2286,61.3121,61.1079,61.1729,285442.0
2021-06-17 11:30:00,65.9,66.01,65.47,65.5,247108.0,61.1821,61.2843,60.7829,60.8108,247108.0
2021-06-17 12:00:00,65.5,65.63,65.27,65.34,167738.0,60.8108,60.9315,60.5973,60.6622,167738.0
2021-06-17 12:30:00,65.34,65.4,65.25,65.3,325620.0,60.6622,60.7179,60.5787,60.6251,325620.0
2021-06-17 13:00:00,65.3,65.68,65.3,65.64,186729.0,60.6251,60.9779,60.6251,60.9408,186729.0
2021-06-17 13:30:00,65.63,65.69,65.43,65.44,263153.0,60.9315,60.9872,60.7458,60.7551,263153.0
2021-06-17 14:00:00,65.44,65.51,65.37,65.41,438197.0,60.7551,60.8201,60.6901,60.7272,438197.0
2021-06-17 14:30:00,65.42,65.47,65.36,65.42,248264.0,60.7365,60.7829,60.6808,60.7365,248264.0
2021-06-17 15:00:00,65.43,65.64,65.37,65.6,292649.0,60.7458,60.9408,60.6901,60.9036,292649.0
2021-06-17 15:30:00,65.59,65.75,65.29,65.32,953236.0,60.8943,61.0429,60.6158,60.6437,953236.0
2021-06-18 09:30:00,64.84,64.93,64.23,64.35,1095424.0,60.198,60.2816,59.6317,59.7431,1095424.0
2021-06-18 10:00:00,64.35,64.35,63.83,63.94,738362.0,59.7431,59.7431,59.2603,59.3625,738362.0
2021-06-18 10:30:00,63.93,64.08,63.72,63.79,391576.0,59.3532,59.4924,59.1582,59.2232,391576.0
2021-06-18 11:00:00,63.79,63.92,63.57,63.68,538279.0,59.2232,59.3439,59.019,59.1211,538279.0
2021-06-18 11:30:00,63.68,63.9,63.66,63.88,479863.0,59.1211,59.3253,59.1025,59.3068,479863.0
2021-06-18 12:00:00,63.87,64.04,63.71,63.77,355585.0,59.2975,59.4553,59.1489,59.2046,355585.0
2021-06-18 12:30:00,63.78,63.79,63.48,63.62,441230.0,59.2139,59.2232,58.9354,59.0654,441230.0
2021-06-18 13:00:00,63.61,63.66,63.41,63.41,342569.0,59.0561,59.1025,58.8704,58.8704,342569.0
2021-06-18 13:30:00,63.42,63.63,63.4,63.47,330320.0,58.8797,59.0747,58.8611,58.9261,330320.0
2021-06-18 14:00:00,63.47,63.72,63.46,63.68,435273.0,58.9261,59.1582,58.9168,59.1211,435273.0
2021-06-18 14:30:00,63.69,63.74,63.35,63.39,337074.0,59.1304,59.1768,58.8147,58.8518,337074.0
2021-06-18 15:00:00,63.38,63.54,63.24,63.46,455781.0,58.8426,58.9911,58.7126,58.9168,455781.0
2021-06-18 15:30:00,63.47,63.78,63.14,63.24,1698062.0,58.9261,59.2139,58.6197,58.7126,1698062.0
2021-06-21 09:30:00,63.38,64.27,63.35,64.25,680929.0,58.8426,59.6688,58.8147,59.6503,680929.0
2021-06-21 10:00:00,64.25,64.58,64.05,64.51,499166.0,59.6503,59.9566,59.4646,59.8917,499166.0
2021-06-21 10:30:00,64.52,64.73,64.43,64.59,336136.0,59.9009,60.0959,59.8174,59.9659,336136.0
2021-06-21 11:00:00,64.59,64.77,64.54,64.75,237354.0,59.9659,60.133,59.9195,60.1145,237354.0
2021-06-21 11:30:00,64.76,64.97,64.71,64.82,335392.0,60.1238,60.3187,60.0773,60.1795,335392.0
2021-06-21 12:00:00,64.83,64.85,64.45,64.47,157623.0,60.1888,60.2073,59.836,59.8545,157623.0
2021-06-21 12:30:00,64.47,64.5,64.23,64.41,225912.0,59.8545,59.8824,59.6317,59.7988,225912.0
2021-06-21 13:00:00,64.41,64.55,64.35,64.4,177485.0,59.7988,59.9288,59.7431,59.7895,177485.0
2021-06-21 13:30:00,64.4,64.48,64.33,64.46,196566.0,59.7895,59.8638,59.7245,59.8452,196566.0
2021-06-21 14:00:00,64.45,64.55,64.36,64.53,176410.0,59.836,59.9288,59.7524,59.9102,176410.0
2021-06-21 14:30:00,64.53,64.56,64.28,64.39,206366.0,59.9102,59.9381,59.6781,59.7803,206366.0
2021-06-21 15:00:00,64.39,64.41,64.23,64.3,238270.0,59.7803,59.7988,59.6317,59.6967,238270.0
2021-06-21 15:30:00,64.31,64.45,64.27,64.41,789009.0,59.706,59.836,59.6688,59.7988,789009.0
2021-06-22 09:30:00,64.2,64.35,63.41,63.95,732906.0,59.6039,59.7431,58.8704,59.3718,732906.0
2021-06-22 10:00:00,63.94,64.42,63.93,64.42,386451.0,59.3625,59.8081,59.3532,59.8081,386451.0
2021-06-22 10:30:00,64.4,64.61,64.25,64.6,436933.0,59.7895,59.9845,59.6503,59.9752,436933.0
2021-06-22 11:00:00,64.59,64.97,64.58,64.92,344643.0,59.9659,60.3187,59.9566,60.2723,344643.0
2021-06-22 11:30:00,64.93,64.94,64.53,64.55,245446.0,60.2816,60.2909,59.9102,59.9288,245446.0
2021-06-22 12:00:00,64.55,64.8,64.55,64.73,178704.0,59.9288,60.1609,59.9288,60.0959,178704.0
2021-06-22 12:30:00,64.73,64.81,64.68,64.73,171401.0,60.0959,60.1702,60.0495,60.0959,171401.0
2021-06-22 13:00:00,64.71,64.89,64.71,64.85,126644.0,60.0773,60.2445,60.0773,60.2073,126644.0
2021-06-22 13:30:00,64.85,64.94,64.72,64.73,155442.0,60.2073,60.2909,60.0866,60.0959,155442.0
2021-06-22 14:00:00,64.73,64.83,64.66,64.83,161050.0,60.0959,60.1888,60.0309,60.1888,161050.0
2021-06-22 14:30:00,64.82,65.06,64.78,65.03,180900.0,60.1795,60.4023,60.1423,60.3744,180900.0
2021-06-22 15:00:00,65.03,65.13,64.97,65.06,230174.0,60.3744,60.4673,60.3187,60.4023,230174.0
2021-06-22 15:30:00,65.06,65.08,64.75,64.9,555702.0,60.4023,60.4209,60.1145,60.2537,555702.0
2021-06-23 09:30:00,65.13,65.49,64.89,65.47,364003.0,60.4673,60.8015,60.2445,60.7829,364003.0
2021-06-23 10:00:00,65.47,65.93,65.46,65.86,428658.0,60.7829,61.21,60.7736,61.145,428658.0
2021-06-23 10:30:00,65.85,65.86,65.36,65.52,216698.0,61.1357,61.145,60.6808,60.8294,216698.0
2021-06-23 11:00:00,65.53,65.54,65.3,65.3,204023.0,60.8386,60.8479,60.6251,60.6251,204023.0
2021-06-23 11:30:00,65.31,65.48,65.23,65.47,199470.0,60.6344,60.7922,60.5601,60.7829,199470.0
2021-06-23 12:00:00,65.47,65.59,65.37,65.54,128453.0,60.7829,60.8943,60.6901,60.8479,128453.0
2021-06-23 12:30:00,65.55,65.57,65.23,65.35,154260.0,60.8572,60.8758,60.5601,60.6715,154260.0
2021-06-23 13:00:00,65.37,65.42,65.33,65.34,103835.0,60.6901,60.7365,60.653,60.6622,103835.0
2021-06-23 13:30:00,65.33,65.4,65.28,65.35,101923.0,60.653,60.7179,60.6065,60.6715,101923.0
2021-06-23 14:00:00,65.34,65.35,65.2,65.25,143421.0,60.6622,60.6715,60.5323,60.5787,143421.0
2021-06-23 14:30:00,65.25,65.34,65.24,65.33,140212.0,60.5787,60.6622,60.5694,60.653,140212.0
2021-06-23 15:00:00,65.33,65.57,65.32,65.56,175111.0,60.653,60.8758,60.6437,60.8665,175111.0
2021-06-23 15:30:00,65.55,65.57,65.27,65.31,704151.0,60.8572,60.8758,60.5973,60.6344,704151.0
2021-06-24 09:30:00,65.41,65.77,65.14,65.69,581301.0,60.7272,61.0615,60.4766,60.9872,581301.0
2021-06-24 10:00:00,65.7,66.28,65.7,66.18,429974.0,60.9965,61.5349,60.9965,61.4421,429974.0
2021-06-24 10:30:00,66.17,66.34,66.17,66.27,284616.0,61.4328,61.5906,61.4328,61.5257,284616.0
2021-06-24 11:00:00,66.26,66.31,66.11,66.22,178291.0,61.5164,61.5628,61.3771,61.4792,178291.0
2021-06-24 11:30:00,66.23,66.32,66.23,66.26,144055.0,61.4885,61.5721,61.4885,61.5164,144055.0
2021-06-24 12:00:00,66.27,66.43,66.26,66.43,186349.0,61.5257,61.6742,61.5164,61.6742,186349.0
2021-06-24 12:30:00,66.43,66.66,66.42,66.43,213109.0,61.6742,61.8877,61.6649,61.6742,213109.0
2021-06-24 13:00:00,66.44,66.45,66.18,66.27,180919.0,61.6835,61.6928,61.4421,61.5257,180919.0
2021-06-24 13:30:00,66.28,66.3,66.13,66.2,195503.0,61.5349,61.5535,61.3957,61.4607,195503.0
2021-06-24 14:00:00,66.19,66.59,66.18,66.58,182472.0,61.4514,61.8228,61.4421,61.8135,182472.0
2021-06-24 14:30:00,66.58,66.61,66.45,66.53,261143.0,61.8135,61.8413,61.6928,61.767,261143.0
2021-06-24 15:00:00,66.53,66.53,66.35,66.38,235504.0,61.767,61.767,61.5999,61.6278,235504.0
2021-06-24 15:30:00,66.38,66.75,66.31,66.57,812687.0,61.6278,61.9713,61.5628,61.8042,812687.0
2021-06-25 09:30:00,67.08,68.08,66.75,67.72,892226.0,62.2777,63.2061,61.9713,62.8719,892226.0
2021-06-25 10:00:00,67.7,67.98,67.65,67.85,462859.0,62.8533,63.1132,62.8069,62.9925,462859.0
2021-06-25 10:30:00,67.84,68.14,67.82,68.07,571004.0,62.9833,63.2618,62.9647,63.1968,571004.0
2021-06-25 11:00:00,68.07,68.15,67.64,67.72,570783.0,63.1968,63.2711,62.7976,62.8719,570783.0
2021-06-25 11:30:00,67.72,67.76,67.44,67.49,243496.0,62.8719,62.909,62.6119,62.6583,243496.0
2021-06-25 12:00:00,67.48,67.63,67.47,67.48,270651.0,62.649,62.7883,62.6398,62.649,270651.0
2021-06-25 12:30:00,67.49,67.94,67.46,67.93,210476.0,62.6583,63.0761,62.6305,63.0668,210476.0
2021-06-25 13:00:00,67.94,67.98,67.83,67.97,168251.0,63.0761,63.1132,62.974,63.104,168251.0
2021-06-25 13:30:00,67.96,68.0,67.87,67.88,178558.0,63.0947,63.1318,63.0111,63.0204,178558.0
2021-06-25 14:00:00,67.88,68.06,67.82,68.0,259796.0,63.0204,63.1875,62.9647,63.1318,259796.0
2021-06-25 14:30:00,68.0,68.13,68.0,68.09,216190.0,63.1318,63.2525,63.1318,63.2154,216190.0
2021-06-25 15:00:00,68.09,68.19,68.01,68.12,322435.0,63.2154,63.3082,63.1411,63.2432,322435.0
2021-06-25 15:30:00,68.12,68.12,67.6,67.91,1070632.0,63.2432,63.2432,62.7604,63.0483,1070632.0
2021-06-28 09:30:00,68.05,68.26,67.57,67.89,485845.0,63.1782,63.3732,62.7326,63.0297,485845.0
2021-06-28 10:00:00,67.9,68.5,67.78,68.4,295184.0,63.039,63.596,62.9276,63.5032,295184.0
2021-06-28 10:30:00,68.41,68.45,68.29,68.37,219970.0,63.5125,63.5496,63.401,63.4753,219970.0
2021-06-28 11:00:00,68.38,68.47,68.16,68.2,296404.0,63.4846,63.5682,63.2804,63.3175,296404.0
2021-06-28 11:30:00,68.2,68.65,68.16,68.63,425670.0,63.3175,63.7353,63.2804,63.7167,425670.0
2021-06-28 12:00:00,68.63,68.78,68.54,68.59,232321.0,63.7167,63.856,63.6331,63.6796,232321.0
2021-06-28 12:30:00,68.59,68.67,68.35,68.59,339515.0,63.6796,63.7538,63.4568,63.6796,339515.0
2021-06-28 13:00:00,68.59,68.71,68.53,68.56,141995.0,63.6796,63.791,63.6239,63.6517,141995.0
2021-06-28 13:30:00,68.55,68.69,68.54,68.69,148863.0,63.6424,63.7724,63.6331,63.7724,148863.0
2021-06-28 14:00:00,68.7,68.89,68.67,68.87,222171.0,63.7817,63.9581,63.7538,63.9395,222171.0
2021-06-28 14:30:00,68.87,68.94,68.79,68.93,182698.0,63.9395,64.0045,63.8653,63.9952,182698.0
2021-06-28 15:00:00,68.93,68.93,68.75,68.83,228747.0,63.9952,63.9952,63.8281,63.9024,228747.0
2021-06-28 15:30:00,68.82,68.98,68.77,68.82,733608.0,63.8931,64.0416,63.8467,63.8931,733608.0
2021-06-29 09:30:00,69.0,69.45,68.85,69.17,587656.0,64.0602,64.478,63.921,64.218,587656.0
2021-06-29 10:00:00,69.18,69.47,69.1,69.2,358972.0,64.2273,64.4966,64.1531,64.2459,358972.0
2021-06-29 10:30:00,69.2,69.73,69.15,69.57,630784.0,64.2459,64.738,64.1995,64.5894,630784.0
2021-06-29 11:00:00,69.58,69.74,69.32,69.68,330881.0,64.5987,64.7472,64.3573,64.6915,330881.0
2021-06-29 11:30:00,69.68,69.91,69.59,69.9,236345.0,64.6915,64.9051,64.608,64.8958,236345.0
2021-06-29 12:00:00,69.9,70.05,69.74,69.97,284976.0,64.8958,65.035,64.7472,64.9608,284976.0
2021-06-29 12:30:00,69.97,70.23,69.97,70.19,266506.0,64.9608,65.2022,64.9608,65.165,266506.0
2021-06-29 13:00:00,70.19,70.2,69.95,70.16,196852.0,65.165,65.1743,64.9422,65.1372,196852.0
2021-06-29 13:30:00,70.15,70.26,70.11,70.22,197197.0,65.1279,65.23,65.0908,65.1929,197197.0
2021-06-29 14:00:00,70.21,70.64,70.21,70.54,390237.0,65.1836,65.5828,65.1836,65.49,390237.0
2021-06-29 14:30:00,70.54,70.57,70.25,70.27,374317.0,65.49,65.5178,65.2207,65.2393,374317.0
2021-06-29 15:00:00,70.28,70.41,70.18,70.41,350503.0,65.2486,65.3693,65.1557,65.3693,350503.0
2021-06-29 15:30:00,70.41,70.52,70.28,70.5,841081.0,65.3693,65.4714,65.2486,65.4528,841081.0
2021-06-30 09:30:00,70.23,70.32,69.69,69.94,644121.0,65.2022,65.2857,64.7008,64.9329,644121.0
2021-06-30 10:00:00,69.93,70.29,69.87,70.01,279700.0,64.9236,65.2579,64.8679,64.9979,279700.0
2021-06-30 10:30:00,70.0,70.3,69.96,70.06,380054.0,64.9886,65.2671,64.9515,65.0443,380054.0
2021-06-30 11:00:00,70.07,70.19,70.05,70.12,270549.0,65.0536,65.165,65.035,65.1,270549.0
2021-06-30 11:30:00,70.11,70.11,69.88,70.06,347996.0,65.0908,65.0908,64.8772,65.0443,347996.0
2021-06-30 12:00:00,70.06,70.31,70.03,70.26,217949.0,65.0443,65.2764,65.0165,65.23,217949.0
2021-06-30 12:30:00,70.26,70.36,70.1,70.23,246125.0,65.23,65.3229,65.0815,65.2022,246125.0
2021-06-30 13:00:00,70.24,70.46,70.23,70.44,293357.0,65.2114,65.4157,65.2022,65.3971,293357.0
2021-06-30 13:30:00,70.44,70.44,70.28,70.39,216598.0,65.3971,65.3971,65.2486,65.3507,216598.0
2021-06-30 14:00:00,70.38,70.4,70.29,70.32,232007.0,65.3414,65.36,65.2579,65.2857,232007.0
2021-06-30 14:30:00,70.32,70.46,70.31,70.4,359273.0,65.2857,65.4157,65.2764,65.36,359273.0
2021-06-30 15:00:00,70.4,70.66,70.39,70.63,326035.0,65.36,65.6014,65.3507,65.5735,326035.0
2021-06-30 15:30:00,70.63,70.64,70.03,70.21,1223915.0,65.5735,65.5828,65.0165,65.1836,1223915.0
2021-07-01 09:30:00,70.5,70.77,69.89,70.09,743283.0,65.4528,65.7035,64.8865,65.0722,743283.0
2021-07-01 10:00:00,70.09,70.14,69.19,69.2,839175.0,65.0722,65.1186,64.2366,64.2459,839175.0
2021-07-01 10:30:00,69.2,69.44,69.03,69.36,1082780.0,64.2459,64.4687,64.0881,64.3944,1082780.0
2021-07-01 11:00:00,69.35,69.55,69.23,69.47,600438.0,64.3852,64.5708,64.2738,64.4966,600438.0
2021-07-01 11:30:00,69.46,70.06,69.41,69.96,372938.0,64.4873,65.0443,64.4409,64.9515,372938.0
2021-07-01 12:00:00,69.96,70.04,69.78,69.91,269392.0,64.9515,65.0258,64.7844,64.9051,269392.0
2021-07-01 12:30:00,69.91,69.98,69.8,69.84,135784.0,64.9051,64.9701,64.8029,64.8401,135784.0
2021-07-01 13:00:00,69.85,70.1,69.85,70.0,185628.0,64.8494,65.0815,64.8494,64.9886,185628.0
2021-07-01 13:30:00,70.0,70.14,69.94,70.1,123133.0,64.9886,65.1186,64.9329,65.0815,123133.0
2021-07-01 14:00:00,70.1,70.27,70.08,70.23,283117.0,65.0815,65.2393,65.0629,65.2022,283117.0
2021-07-01 14:30:00,70.23,70.26,70.07,70.13,174459.0,65.2022,65.23,65.0536,65.1093,174459.0
2021-07-01 15:00:00,70.13,70.25,70.07,70.21,462494.0,65.1093,65.2207,65.0536,65.1836,462494.0
2021-07-01 15:30:00,70.22,70.23,69.74,69.79,1008881.0,65.1929,65.2022,64.7472,64.7937,1008881.0
2021-07-02 09:30:00,70.02,70.16,69.4,69.55,521603.0,65.0072,65.1372,64.4316,64.5708,521603.0
2021-07-02 10:00:00,69.54,69.66,69.36,69.5,284240.0,64.5616,64.673,64.3944,64.5244,284240.0
2021-07-02 10:30:00,69.5,69.8,69.42,69.8,290459.0,64.5244,64.8029,64.4501,64.8029,290459.0
2021-07-02 11:00:00,69.8,69.87,69.67,69.75,259853.0,64.8029,64.8679,64.6823,64.7565,259853.0
2021-07-02 11:30:00,69.76,70.0,69.71,70.0,196388.0,64.7658,64.9886,64.7194,64.9886,196388.0
2021-07-02 12:00:00,70.01,70.2,69.95,70.14,143995.0,64.9979,65.1743,64.9422,65.1186,143995.0
2021-07-02 12:30:00,70.15,70.26,70.1,70.19,128611.0,65.1279,65.23,65.0815,65.165,128611.0
2021-07-02 13:00:00,70.2,70.22,70.05,70.14,127448.0,65.1743,65.1929,65.035,65.1186,127448.0
2021-07-02 13:30:00,70.14,70.21,70.07,70.2,141817.0,65.1186,65.1836,65.0536,65.1743,141817.0
2021-07-02 14:00:00,70.2,70.31,70.16,70.25,174801.0,65.1743,65.2764,65.1372,65.2207,174801.0
2021-07-02 14:30:00,70.24,70.25,70.03,70.06,187449.0,65.2114,65.2207,65.0165,65.0443,187449.0
2021-07-02 15:00:00,70.06,70.24,70.05,70.21,174279.0,65.0443,65.2114,65.035,65.1836,174279.0
2021-07-02 15:30:00,70.21,70.21,70.0,70.06,834142.0,65.1836,65.1836,64.9886,65.0443,834142.0
2021-07-06 09:30:00,70.15,70.15,69.24,69.27,414775.0,65.1279,65.1279,64.283,64.3109,414775.0
2021-07-06 10:00:00,69.29,69.37,69.02,69.09,342331.0,64.3295,64.4037,64.0788,64.1438,342331.0
2021-07-06 10:30:00,69.09,69.3,68.89,69.11,339504.0,64.1438,64.3387,63.9581,64.1623,339504.0
2021-07-06 11:00:00,69.09,69.13,68.91,69.13,346049.0,64.1438,64.1809,63.9767,64.1809,346049.0
2021-07-06 11:30:00,69.13,69.36,69.12,69.2,247889.0,64.1809,64.3944,64.1716,64.2459,247889.0
2021-07-06 12:00:00,69.2,69.21,69.03,69.1,238812.0,64.2459,64.2552,64.0881,64.1531,238812.0
2021-07-06 12:30:00,69.1,69.31,68.98,69.31,181511.0,64.1531,64.348,64.0416,64.348,181511.0
2021-07-06 13:00:00,69.31,69.49,69.28,69.47,217538.0,64.348,64.5151,64.3202,64.4966,217538.0
2021-07-06 13:30:00,69.47,69.47,69.32,69.36,208437.0,64.4966,64.4966,64.3573,64.3944,208437.0
2021-07-06 14:00:00,69.36,69.4,69.23,69.24,170467.0,64.3944,64.4316,64.2738,64.283,170467.0
2021-07-06 14:30:00,69.25,69.29,69.13,69.16,185213.0,64.2923,64.3295,64.1809,64.2088,185213.0
2021-07-06 15:00:00,69.16,69.29,69.12,69.27,195773.0,64.2088,64.3295,64.1716,64.3109,195773.0
2021-07-06 15:30:00,69.27,69.32,68.98,69.02,746371.0,64.3109,64.3573,64.0416,64.0788,746371.0
2021-07-07 09:30:00,69.44,70.4,68.99,70.35,484223.0,64.4687,65.36,64.0509,65.3136,484223.0
2021-07-07 10:00:00,70.37,70.44,69.86,69.89,420211.0,65.3321,65.3971,64.8586,64.8865,420211.0
2021-07-07 10:30:00,69.9,69.9,69.59,69.67,429392.0,64.8958,64.8958,64.608,64.6823,429392.0
2021-07-07 11:00:00,69.69,69.95,69.66,69.95,219596.0,64.7008,64.9422,64.673,64.9422,219596.0
2021-07-07 11:30:00,69.95,70.22,69.86,69.9,406006.0,64.9422,65.1929,64.8586,64.8958,406006.0
2021-07-07 12:00:00,69.9,70.23,69.89,70.16,357630.0,64.8958,65.2022,64.8865,65.1372,357630.0
2021-07-07 12:30:00,70.15,70.52,70.12,70.46,315544.0,65.1279,65.4714,65.1,65.4157,315544.0
2021-07-07 13:00:00,70.46,70.46,70.09,70.14,134819.0,65.4157,65.4157,65.0722,65.1186,134819.0
2021-07-07 13:30:00,70.14,70.3,70.07,70.19,141314.0,65.1186,65.2671,65.0536,65.165,141314.0
2021-07-07 14:00:00,70.2,70.44,70.19,70.35,343513.0,65.1743,65.3971,65.165,65.3136,343513.0
2021-07-07 14:30:00,70.34,70.41,70.1,70.17,246949.0,65.3043,65.3693,65.0815,65.1465,246949.0
2021-07-07 15:00:00,70.17,70.28,70.09,70.09,243251.0,65.1465,65.2486,65.0722,65.0722,243251.0
2021-07-07 15:30:00,70.09,70.18,69.96,70.07,513316.0,65.0722,65.1557,64.9515,65.0536,513316.0
2021-07-08 09:30:00,68.66,69.29,68.39,69.05,529933.0,63.7446,64.3295,63.4939,64.1066,529933.0
2021-07-08 10:00:00,69.04,69.05,68.38,68.84,442584.0,64.0974,64.1066,63.4846,63.9117,442584.0
2021-07-08 10:30:00,68.87,68.97,68.55,68.58,271508.0,63.9395,64.0324,63.6424,63.6703,271508.0
2021-07-08 11:00:00,68.58,69.01,68.52,68.94,316720.0,63.6703,64.0695,63.6146,64.0045,316720.0
2021-07-08 11:30:00,68.95,69.03,68.71,68.96,156412.0,64.0138,64.0881,63.791,64.0231,156412.0
2021-07-08 12:00:00,68.96,68.98,68.76,68.81,219407.0,64.0231,64.0416,63.8374,63.8838,219407.0
2021-07-08 12:30:00,68.81,69.0,68.8,68.82,182296.0,63.8838,64.0602,63.8745,63.8931,182296.0
2021-07-08 13:00:00,68.83,68.91,68.65,68.91,156961.0,63.9024,63.9767,63.7353,63.9767,156961.0
2021-07-08 13:30:00,68.91,68.97,68.73,68.84,192116.0,63.9767,64.0324,63.8095,63.9117,192116.0
2021-07-08 14:00:00,68.83,68.97,68.72,68.75,147155.0,63.9024,64.0324,63.8003,63.8281,147155.0
2021-07-08 14:30:00,68.75,68.86,68.68,68.76,161244.0,63.8281,63.9302,63.7631,63.8374,161244.0
2021-07-08 15:00:00,68.76,68.82,68.6,68.76,169050.0,63.8374,63.8931,63.6889,63.8374,169050.0
2021-07-08 15:30:00,68.76,68.82,68.48,68.67,713548.0,63.8374,63.8931,63.5774,63.7538,713548.0
2021-07-09 09:30:00,68.66,69.54,68.58,69.53,477177.0,63.7446,64.5616,63.6703,64.5523,477177.0
2021-07-09 10:00:00,69.53,69.75,69.52,69.67,275737.0,64.5523,64.7565,64.543,64.6823,275737.0
2021-07-09 10:30:00,69.66,69.7,69.5,69.61,544663.0,64.673,64.7101,64.5244,64.6265,544663.0
2021-07-09 11:00:00,69.63,69.84,69.57,69.69,231161.0,64.6451,64.8401,64.5894,64.7008,231161.0
2021-07-09 11:30:00,69.69,69.95,69.51,69.66,278196.0,64.7008,64.9422,64.5337,64.673,278196.0
2021-07-09 12:00:00,69.66,69.7,69.42,69.45,149304.0,64.673,64.7101,64.4501,64.478,149304.0
2021-07-09 12:30:00,69.45,69.64,69.44,69.56,162344.0,64.478,64.6544,64.4687,64.5801,162344.0
2021-07-09 13:00:00,69.56,69.59,69.43,69.54,252432.0,64.5801,64.608,64.4594,64.5616,252432.0
2021-07-09 13:30:00,69.55,69.56,69.38,69.43,105469.0,64.5708,64.5801,64.413,64.4594,105469.0
2021-07-09 14:00:00,69.44,69.48,69.36,69.42,136689.0,64.4687,64.5059,64.3944,64.4501,136689.0
2021-07-09 14:30:00,69.42,69.55,69.39,69.54,173068.0,64.4501,64.5708,64.4223,64.5616,173068.0
2021-07-09 15:00:00,69.53,69.54,69.39,69.42,200043.0,64.5523,64.5616,64.4223,64.4501,200043.0
2021-07-09 15:30:00,69.42,69.58,69.37,69.45,635547.0,64.4501,64.5987,64.4037,64.478,635547.0
2021-07-12 09:30:00,69.8,70.25,69.14,69.28,427475.0,64.8029,65.2207,64.1902,64.3202,427475.0
2021-07-12 10:00:00,69.27,69.28,68.94,69.1,342540.0,64.3109,64.3202,64.0045,64.1531,342540.0
2021-07-12 10:30:00,69.1,69.2,68.93,69.02,198922.0,64.1531,64.2459,63.9952,64.0788,198922.0
2021-07-12 11:00:00,69.02,69.26,69.01,69.18,228205.0,64.0788,64.3016,64.0695,64.2273,228205.0
2021-07-12 11:30:00,69.19,69.32,69.14,69.31,118198.0,64.2366,64.3573,64.1902,64.348,118198.0
2021-07-12 12:00:00,69.31,69.33,69.16,69.16,120331.0,64.348,64.3666,64.2088,64.2088,120331.0
2021-07-12 12:30:00,69.16,69.18,68.99,69.0,201286.0,64.2088,64.2273,64.0509,64.0602,201286.0
2021-07-12 13:00:00,69.0,69.25,68.89,69.2,253713.0,64.0602,64.2923,63.9581,64.2459,253713.0
2021-07-12 13:30:00,69.19,69.36,69.16,69.31,162155.0,64.2366,64.3944,64.2088,64.348,162155.0
2021-07-12 14:00:00,69.3,69.38,69.24,69.26,154892.0,64.3387,64.413,64.283,64.3016,154892.0
2021-07-12 14:30:00,69.26,69.28,69.06,69.06,191375.0,64.3016,64.3202,64.1159,64.1159,191375.0
2021-07-12 15:00:00,69.06,69.12,68.86,69.08,363124.0,64.1159,64.1716,63.9302,64.1345,363124.0
2021-07-12 15:30:00,69.08,69.11,68.84,68.97,842160.0,64.1345,64.1623,63.9117,64.0324,842160.0
2021-07-13 09:30:00,68.84,69.07,68.5,68.57,402427.0,63.9117,64.1252,63.596,63.661,402427.0
2021-07-13 10:00:00,68.57,69.25,68.54,69.19,255974.0,63.661,64.2923,63.6331,64.2366,255974.0
2021-07-13 10:30:00,69.19,69.47,69.13,69.27,411454.0,64.2366,64.4966,64.1809,64.3109,411454.0
2021-07-13 11:00:00,69.27,69.41,69.18,69.36,153750.0,64.3109,64.4409,64.2273,64.3944,153750.0
2021-07-13 11:30:00,69.35,69.4,69.22,69.37,120005.0,64.3852,64.4316,64.2645,64.4037,120005.0
2021-07-13 12:00:00,69.37,69.39,69.21,69.28,151447.0,64.4037,64.4223,64.2552,64.3202,151447.0
2021-07-13 12:30:00,69.29,69.29,69.05,69.11,190469.0,64.3295,64.3295,64.1066,64.1623,190469.0
2021-07-13 13:00:00,69.11,69.12,68.74,68.84,172248.0,64.1623,64.1716,63.8188,63.9117,172248.0
2021-07-13 13:30:00,68.84,68.85,68.7,68.81,175742.0,63.9117,63.921,63.7817,63.8838,175742.0
2021-07-13 14:00:00,68.81,68.85,68.59,68.85,214600.0,63.8838,63.921,63.6796,63.921,214600.0
2021-07-13 14:30:00,68.84,68.86,68.65,68.75,206274.0,63.9117,63.9302,63.7353,63.8281,206274.0
2021-07-13 15:00:00,68.74,68.8,68.58,68.67,258480.0,63.8188,63.8745,63.6703,63.7538,258480.0
2021-07-13 15:30:00,68.68,68.83,68.63,68.74,477686.0,63.7631,63.9024,63.7167,63.8188,477686.0
2021-07-14 09:30:00,69.61,70.31,69.48,69.82,1226973.0,64.6265,65.2764,64.5059,64.8215,1226973.0
2021-07-14 10:00:00,69.83,69.9,68.66,68.7,657630.0,64.8308,64.8958,63.7446,63.7817,657630.0
2021-07-14 10:30:00,68.69,68.99,68.53,68.77,340057.0,63.7724,64.0509,63.6239,63.8467,340057.0
2021-07-14 11:00:00,68.79,68.81,68.33,68.37,182115.0,63.8653,63.8838,63.4382,63.4753,182115.0
2021-07-14 11:30:00,68.36,68.4,68.02,68.08,247143.0,63.466,63.5032,63.1504,63.2061,247143.0
2021-07-14 12:00:00,68.06,68.35,67.96,68.21,260090.0,63.1875,63.4568,63.0947,63.3268,260090.0
2021-07-14 12:30:00,68.2,68.47,68.16,68.32,232100.0,63.3175,63.5682,63.2804,63.4289,232100.0
2021-07-14 13:00:00,68.32,68.38,68.12,68.17,166639.0,63.4289,63.4846,63.2432,63.2896,166639.0
2021-07-14 13:30:00,68.17,68.39,68.15,68.34,164915.0,63.2896,63.4939,63.2711,63.4475,164915.0
2021-07-14 14:00:00,68.35,68.46,68.25,68.26,175056.0,63.4568,63.5589,63.3639,63.3732,175056.0
2021-07-14 14:30:00,68.26,68.27,68.06,68.16,206212.0,63.3732,63.3825,63.1875,63.2804,206212.0
2021-07-14 15:00:00,68.16,68.19,68.04,68.12,251730.0,63.2804,63.3082,63.1689,63.2432,251730.0
2021-07-14 15:30:00,68.13,68.17,67.98,68.04,646036.0,63.2525,63.2896,63.1132,63.1689,646036.0
2021-07-15 09:30:00,68.06,68.25,67.69,68.25,425361.0,63.1875,63.3639,62.844,63.3639,425361.0
2021-07-15 10:00:00,68.32,68.63,68.03,68.09,299333.0,63.4289,63.7167,63.1597,63.2154,299333.0
2021-07-15 10:30:00,68.09,68.36,68.02,68.21,213484.0,63.2154,63.466,63.1504,63.3268,213484.0
2021-07-15 11:00:00,68.2,68.21,67.87,68.12,146031.0,63.3175,63.3268,63.0111,63.2432,146031.0
2021-07-15 11:30:00,68.13,68.14,67.86,67.86,125303.0,63.2525,63.2618,63.0018,63.0018,125303.0
2021-07-15 12:00:00,67.86,67.92,67.72,67.77,228626.0,63.0018,63.0575,62.8719,62.9183,228626.0
2021-07-15 12:30:00,67.77,67.94,67.76,67.89,114326.0,62.9183,63.0761,62.909,63.0297,114326.0
2021-07-15 13:00:00,67.89,67.89,67.73,67.83,98291.0,63.0297,63.0297,62.8811,62.974,98291.0
2021-07-15 13:30:00,67.82,67.89,67.64,67.78,304830.0,62.9647,63.0297,62.7976,62.9276,304830.0
2021-07-15 14:00:00,67.78,68.23,67.78,68.21,286630.0,62.9276,63.3453,62.9276,63.3268,286630.0
2021-07-15 14:30:00,68.2,68.4,68.07,68.35,260248.0,63.3175,63.5032,63.1968,63.4568,260248.0
2021-07-15 15:00:00,68.35,68.39,68.25,68.25,134663.0,63.4568,63.4939,63.3639,63.3639,134663.0
2021-07-15 15:30:00,68.26,68.37,68.07,68.13,480137.0,63.3732,63.4753,63.1968,63.2525,480137.0
2021-07-16 09:30:00,68.41,68.65,68.3,68.52,334940.0,63.5125,63.7353,63.4103,63.6146,334940.0
2021-07-16 10:00:00,68.52,68.73,68.35,68.36,266752.0,63.6146,63.8095,63.4568,63.466,266752.0
2021-07-16 10:30:00,68.33,68.7,68.32,68.63,154252.0,63.4382,63.7817,63.4289,63.7167,154252.0
2021-07-16 11:00:00,68.62,68.63,68.34,68.34,106983.0,63.7074,63.7167,63.4475,63.4475,106983.0
2021-07-16 11:30:00,68.32,68.54,68.32,68.52,128069.0,63.4289,63.6331,63.4289,63.6146,128069.0
2021-07-16 12:00:00,68.51,68.8,68.51,68.66,160386.0,63.6053,63.8745,63.6053,63.7446,160386.0
2021-07-16 12:30:00,68.65,68.73,68.46,68.69,247519.0,63.7353,63.8095,63.5589,63.7724,247519.0
2021-07-16 13:00:00,68.69,68.76,68.62,68.63,110219.0,63.7724,63.8374,63.7074,63.7167,110219.0
2021-07-16 13:30:00,68.62,68.7,68.55,68.59,133908.0,63.7074,63.7817,63.6424,63.6796,133908.0
2021-07-16 14:00:00,68.59,68.61,68.44,68.5,120020.0,63.6796,63.6981,63.5403,63.596,120020.0
2021-07-16 14:30:00,68.49,68.56,68.4,68.42,164641.0,63.5867,63.6517,63.5032,63.5217,164641.0
2021-07-16 15:00:00,68.41,68.44,68.18,68.34,426424.0,63.5125,63.5403,63.2989,63.4475,426424.0
2021-07-16 15:30:00,68.34,68.38,68.13,68.18,455135.0,63.4475,63.4846,63.2525,63.2989,455135.0
2021-07-19 09:30:00,67.61,68.05,67.28,67.98,483701.0,62.7697,63.1782,62.4634,63.1132,483701.0
2021-07-19 10:00:00,67.97,68.32,67.66,68.3,336403.0,63.104,63.4289,62.8161,63.4103,336403.0
2021-07-19 10:30:00,68.3,68.71,68.22,68.65,365559.0,63.4103,63.791,63.3361,63.7353,365559.0
2021-07-19 11:00:00,68.68,68.88,68.53,68.56,562737.0,63.7631,63.9488,63.6239,63.6517,562737.0
2021-07-19 11:30:00,68.56,68.83,68.5,68.61,387545.0,63.6517,63.9024,63.596,63.6981,387545.0
2021-07-19 12:00:00,68.6,68.6,68.25,68.42,184210.0,63.6889,63.6889,63.3639,63.5217,184210.0
2021-07-19 12:30:00,68.41,68.42,68.15,68.23,184138.0,63.5125,63.5217,63.2711,63.3453,184138.0
2021-07-19 13:00:00,68.23,68.46,68.08,68.11,145284.0,63.3453,63.5589,63.2061,63.2339,145284.0
2021-07-19 13:30:00,68.11,68.22,68.02,68.05,139016.0,63.2339,63.3361,63.1504,63.1782,139016.0
2021-07-19 14:00:00,68.04,68.24,67.99,68.22,193782.0,63.1689,63.3546,63.1225,63.3361,193782.0
2021-07-19 14:30:00,68.22,68.23,67.91,68.12,205764.0,63.3361,63.3453,63.0483,63.2432,205764.0
2021-07-19 15:00:00,68.11,68.29,68.04,68.17,215780.0,63.2339,63.401,63.1689,63.2896,215780.0
2021-07-19 15:30:00,68.17,68.55,68.11,68.53,1023268.0,63.2896,63.6424,63.2339,63.6239,1023268.0
2021-07-20 09:30:00,68.7,69.36,68.58,69.33,318285.0,63.7817,64.3944,63.6703,64.3666,318285.0
2021-07-20 10:00:00,69.33,69.35,68.96,69.01,275497.0,64.3666,64.3852,64.0231,64.0695,275497.0
2021-07-20 10:30:00,69.01,69.39,68.91,69.26,224021.0,64.0695,64.4223,63.9767,64.3016,224021.0
2021-07-20 11:00:00,69.25,69.28,68.79,68.83,233212.0,64.2923,64.3202,63.8653,63.9024,233212.0
2021-07-20 11:30:00,68.83,68.99,68.73,68.94,166757.0,63.9024,64.0509,63.8095,64.0045,166757.0
2021-07-20 12:00:00,68.94,69.03,68.67,68.71,523879.0,64.0045,64.0881,63.7538,63.791,523879.0
2021-07-20 12:30:00,68.68,68.95,68.58,68.92,221035.0,63.7631,64.0138,63.6703,63.9859,221035.0
2021-07-20 13:00:00,68.92,68.94,68.72,68.8,185086.0,63.9859,64.0045,63.8003,63.8745,185086.0
2021-07-20 13:30:00,68.81,68.98,68.77,68.95,256457.0,63.8838,64.0416,63.8467,64.0138,256457.0
2021-07-20 14:00:00,68.95,69.34,68.95,69.32,225419.0,64.0138,64.3759,64.0138,64.3573,225419.0
2021-07-20 14:30:00,69.32,69.42,69.28,69.3,172257.0,64.3573,64.4501,64.3202,64.3387,172257.0
2021-07-20 15:00:00,69.3,69.41,69.27,69.38,309710.0,64.3387,64.4409,64.3109,64.413,309710.0
2021-07-20 15:30:00,69.39,69.61,69.32,69.6,1362155.0,64.4223,64.6265,64.3573,64.6173,1362155.0
2021-07-21 09:30:00,69.41,70.07,69.23,69.79,340387.0,64.4409,65.0536,64.2738,64.7937,340387.0
2021-07-21 10:00:00,69.78,70.02,69.74,69.83,405632.0,64.7844,65.0072,64.7472,64.8308,405632.0
2021-07-21 10:30:00,69.84,70.01,69.71,69.91,583781.0,64.8401,64.9979,64.7194,64.9051,583781.0
2021-07-21 11:00:00,69.93,70.02,69.77,69.92,347848.0,64.9236,65.0072,64.7751,64.9144,347848.0
2021-07-21 11:30:00,69.92,70.05,69.83,70.05,188424.0,64.9144,65.035,64.8308,65.035,188424.0
2021-07-21 12:00:00,70.04,70.05,69.86,69.94,245390.0,65.0258,65.035,64.8586,64.9329,245390.0
2021-07-21 12:30:00,69.94,70.04,69.84,69.88,221403.0,64.9329,65.0258,64.8401,64.8772,221403.0
2021-07-21 13:00:00,69.88,69.9,69.76,69.9,126114.0,64.8772,64.8958,64.7658,64.8958,126114.0
2021-07-21 13:30:00,69.9,69.91,69.72,69.75,119125.0,64.8958,64.9051,64.7287,64.7565,119125.0
2021-07-21 14:00:00,69.76,69.81,69.69,69.78,137744.0,64.7658,64.8122,64.7008,64.7844,137744.0
2021-07-21 14:30:00,69.79,69.92,69.78,69.85,148369.0,64.7937,64.9144,64.7844,64.8494,148369.0
2021-07-21 15:00:00,69.84,69.93,69.68,69.7,285093.0,64.8401,64.9236,64.6915,64.7101,285093.0
2021-07-21 15:30:00,69.7,69.86,69.63,69.86,812646.0,64.7101,64.8586,64.6451,64.8586,812646.0
2021-07-22 09:30:00,69.85,71.04,69.61,70.98,629873.0,64.8494,65.9542,64.6265,65.8985,629873.0
2021-07-22 10:00:00,71.01,71.24,70.7,71.24,305697.0,65.9263,66.1399,65.6385,66.1399,305697.0
2021-07-22 10:30:00,71.22,71.85,71.13,71.43,828561.0,66.1213,66.7062,66.0377,66.3163,828561.0
2021-07-22 11:00:00,71.42,71.82,71.04,71.78,719119.0,66.307,66.6783,65.9542,66.6412,719119.0
2021-07-22 11:30:00,71.78,72.05,71.53,71.81,804322.0,66.6412,66.8919,66.4091,66.669,804322.0
2021-07-22 12:00:00,71.81,71.81,71.45,71.76,248740.0,66.669,66.669,66.3348,66.6226,248740.0
2021-07-22 12:30:00,71.75,72.06,71.74,71.98,628204.0,66.6133,66.9011,66.6041,66.8269,628204.0
2021-07-22 13:00:00,71.98,72.02,71.86,71.96,383090.0,66.8269,66.864,66.7155,66.8083,383090.0
2021-07-22 13:30:00,71.97,72.03,71.91,71.98,174257.0,66.8176,66.8733,66.7619,66.8269,174257.0
2021-07-22 14:00:00,71.98,72.0,71.72,71.74,434754.0,66.8269,66.8454,66.5855,66.6041,434754.0
2021-07-22 14:30:00,71.72,72.1,71.72,72.04,363122.0,66.5855,66.9383,66.5855,66.8826,363122.0
2021-07-22 15:00:00,72.04,72.07,71.88,71.99,644116.0,66.8826,66.9104,66.734,66.8362,644116.0
2021-07-22 15:30:00,71.99,72.1,71.95,72.06,841593.0,66.8362,66.9383,66.799,66.9011,841593.0
2021-07-23 09:30:00,72.15,72.67,71.66,72.64,934312.0,66.9847,67.4675,66.5298,67.4396,934312.0
2021-07-23 10:00:00,72.64,72.9,72.39,72.48,548710.0,67.4396,67.681,67.2075,67.2911,548710.0
2021-07-23 10:30:00,72.47,72.78,72.42,72.62,289868.0,67.2818,67.5696,67.2354,67.4211,289868.0
2021-07-23 11:00:00,72.62,72.63,72.44,72.59,272325.0,67.4211,67.4303,67.2539,67.3932,272325.0
2021-07-23 11:30:00,72.59,73.09,72.49,72.99,511445.0,67.3932,67.8574,67.3004,67.7646,511445.0
2021-07-23 12:00:00,73.0,73.1,72.93,73.05,275064.0,67.7739,67.8667,67.7089,67.8203,275064.0
2021-07-23 12:30:00,73.07,73.3,73.05,73.12,184634.0,67.8388,68.0524,67.8203,67.8853,184634.0
2021-07-23 13:00:00,73.13,73.39,73.1,73.36,165076.0,67.8945,68.1359,67.8667,68.1081,165076.0
2021-07-23 13:30:00,73.35,73.42,73.26,73.32,150673.0,68.0988,68.1638,68.0152,68.0709,150673.0
2021-07-23 14:00:00,73.32,73.5,73.31,73.47,177814.0,68.0709,68.2381,68.0617,68.2102,177814.0
2021-07-23 14:30:00,73.47,73.55,73.3,73.54,275035.0,68.2102,68.2845,68.0524,68.2752,275035.0
2021-07-23 15:00:00,73.54,73.61,73.42,73.6,344257.0,68.2752,68.3402,68.1638,68.3309,344257.0
2021-07-23 15:30:00,73.61,73.77,73.52,73.54,1077925.0,68.3402,68.4887,68.2566,68.2752,1077925.0
2021-07-26 09:30:00,73.13,73.5,72.89,73.19,390538.0,67.8945,68.2381,67.6717,67.9503,390538.0
2021-07-26 10:00:00,73.19,73.97,73.17,73.77,995116.0,67.9503,68.6744,67.9317,68.4887,995116.0
2021-07-26 10:30:00,73.78,73.98,73.3,73.52,458522.0,68.498,68.6837,68.0524,68.2566,458522.0
2021-07-26 11:00:00,73.51,73.74,73.43,73.51,256751.0,68.2473,68.4609,68.1731,68.2473,256751.0
2021-07-26 11:30:00,73.51,73.55,73.16,73.4,278231.0,68.2473,68.2845,67.9224,68.1452,278231.0
2021-07-26 12:00:00,73.4,73.49,73.12,73.16,352085.0,68.1452,68.2288,67.8853,67.9224,352085.0
2021-07-26 12:30:00,73.16,73.19,72.97,73.08,211072.0,67.9224,67.9503,67.746,67.8481,211072.0
2021-07-26 13:00:00,73.08,73.28,73.04,73.2,122565.0,67.8481,68.0338,67.811,67.9595,122565.0
2021-07-26 13:30:00,73.2,73.22,73.09,73.12,129146.0,67.9595,67.9781,67.8574,67.8853,129146.0
2021-07-26 14:00:00,73.12,73.29,73.09,73.2,135276.0,67.8853,68.0431,67.8574,67.9595,135276.0
2021-07-26 14:30:00,73.2,73.44,73.19,73.33,164316.0,67.9595,68.1824,67.9503,68.0802,164316.0
2021-07-26 15:00:00,73.35,73.38,73.27,73.31,210132.0,68.0988,68.1266,68.0245,68.0617,210132.0
2021-07-26 15:30:00,73.32,73.34,73.09,73.25,673331.0,68.0709,68.0895,67.8574,68.006,673331.0
2021-07-27 09:30:00,73.09,73.24,72.65,72.75,502477.0,67.8574,67.9967,67.4489,67.5418,502477.0
2021-07-27 10:00:00,72.73,72.9,72.24,72.66,401168.0,67.5232,67.681,67.0683,67.4582,401168.0
2021-07-27 10:30:00,72.65,72.68,71.81,71.81,456863.0,67.4489,67.4768,66.669,66.669,456863.0
2021-07-27 11:00:00,71.82,71.87,71.07,71.52,1792607.0,66.6783,66.7248,65.982,66.3998,1792607.0
2021-07-27 11:30:00,71.51,71.84,71.26,71.84,438814.0,66.3905,66.6969,66.1584,66.6969,438814.0
2021-07-27 12:00:00,71.82,71.88,71.57,71.72,303139.0,66.6783,66.734,66.4462,66.5855,303139.0
2021-07-27 12:30:00,71.72,71.93,71.55,71.74,241935.0,66.5855,66.7805,66.4277,66.6041,241935.0
2021-07-27 13:00:00,71.74,71.85,71.59,71.78,263574.0,66.6041,66.7062,66.4648,66.6412,263574.0
2021-07-27 13:30:00,71.78,71.92,71.67,71.74,192414.0,66.6412,66.7712,66.5391,66.6041,192414.0
2021-07-27 14:00:00,71.73,72.02,71.73,71.93,171945.0,66.5948,66.864,66.5948,66.7805,171945.0
2021-07-27 14:30:00,71.93,72.05,71.85,72.05,170390.0,66.7805,66.8919,66.7062,66.8919,170390.0
2021-07-27 15:00:00,72.05,72.11,71.98,72.03,190462.0,66.8919,66.9476,66.8269,66.8733,190462.0
2021-07-27 15:30:00,72.04,72.32,71.98,72.29,1361512.0,66.8826,67.1425,66.8269,67.1147,1361512.0
2021-07-28 09:30:00,72.4,73.07,72.22,72.88,380670.0,67.2168,67.8388,67.0497,67.6624,380670.0
2021-07-28 10:00:00,72.87,72.94,72.39,72.44,349472.0,67.6532,67.7181,67.2075,67.2539,349472.0
2021-07-28 10:30:00,72.45,72.9,72.45,72.71,250931.0,67.2632,67.681,67.2632,67.5046,250931.0
2021-07-28 11:00:00,72.72,72.97,72.67,72.75,165173.0,67.5139,67.746,67.4675,67.5418,165173.0
2021-07-28 11:30:00,72.74,72.89,72.71,72.89,127230.0,67.5325,67.6717,67.5046,67.6717,127230.0
2021-07-28 12:00:00,72.88,73.07,72.86,73.03,179537.0,67.6624,67.8388,67.6439,67.8017,179537.0
2021-07-28 12:30:00,73.02,73.11,72.89,73.0,207684.0,67.7924,67.876,67.6717,67.7739,207684.0
2021-07-28 13:00:00,73.0,73.09,72.77,72.85,195013.0,67.7739,67.8574,67.5603,67.6346,195013.0
2021-07-28 13:30:00,72.85,73.02,72.74,72.99,149758.0,67.6346,67.7924,67.5325,67.7646,149758.0
2021-07-28 14:00:00,72.99,73.24,72.73,73.2,168387.0,67.7646,67.9967,67.5232,67.9595,168387.0
2021-07-28 14:30:00,73.2,73.44,73.02,73.36,171644.0,67.9595,68.1824,67.7924,68.1081,171644.0
2021-07-28 15:00:00,73.37,73.46,73.19,73.43,163019.0,68.1174,68.2009,67.9503,68.1731,163019.0
2021-07-28 15:30:00,73.44,73.57,72.84,72.89,1129172.0,68.1824,68.303,67.6253,67.6717,1129172.0
2021-07-29 09:30:00,73.01,74.13,73.01,73.76,521502.0,67.7831,68.823,67.7831,68.4794,521502.0
2021-07-29 10:00:00,73.77,73.79,73.28,73.49,211351.0,68.4887,68.5073,68.0338,68.2288,211351.0
2021-07-29 10:30:00,73.5,73.63,73.36,73.51,162373.0,68.2381,68.3588,68.1081,68.2473,162373.0
2021-07-29 11:00:00,73.52,73.8,73.49,73.62,158280.0,68.2566,68.5166,68.2288,68.3495,158280.0
2021-07-29 11:30:00,73.61,73.78,73.59,73.6,147810.0,68.3402,68.498,68.3216,68.3309,147810.0
2021-07-29 12:00:00,73.6,73.91,73.6,73.7,109363.0,68.3309,68.6187,68.3309,68.4237,109363.0
2021-07-29 12:30:00,73.69,73.83,73.67,73.74,101313.0,68.4145,68.5444,68.3959,68.4609,101313.0
2021-07-29 13:00:00,73.75,73.89,73.69,73.76,120898.0,68.4702,68.6001,68.4145,68.4794,120898.0
2021-07-29 13:30:00,73.76,73.79,73.59,73.63,147011.0,68.4794,68.5073,68.3216,68.3588,147011.0
2021-07-29 14:00:00,73.64,73.79,73.59,73.72,217957.0,68.368,68.5073,68.3216,68.4423,217957.0
2021-07-29 14:30:00,73.72,73.76,73.47,73.53,158330.0,68.4423,68.4794,68.2102,68.2659,158330.0
2021-07-29 15:00:00,73.54,73.59,73.2,73.28,365475.0,68.2752,68.3216,67.9595,68.0338,365475.0
2021-07-29 15:30:00,73.28,73.57,73.27,73.41,850069.0,68.0338,68.303,68.0245,68.1545,850069.0
2021-07-30 09:30:00,71.93,72.07,69.85,70.42,1838102.0,66.7805,66.9104,64.8494,65.3786,1838102.0
2021-07-30 10:00:00,70.39,70.46,69.52,69.75,900131.0,65.3507,65.4157,64.543,64.7565,900131.0
2021-07-30 10:30:00,69.76,69.89,69.37,69.44,644779.0,64.7658,64.8865,64.4037,64.4687,644779.0
2021-07-30 11:00:00,69.45,69.51,69.21,69.25,415001.0,64.478,64.5337,64.2552,64.2923,415001.0
2021-07-30 11:30:00,69.24,69.36,68.99,69.05,417004.0,64.283,64.3944,64.0509,64.1066,417004.0
2021-07-30 12:00:00,69.04,69.09,68.61,68.95,697432.0,64.0974,64.1438,63.6981,64.0138,697432.0
2021-07-30 12:30:00,68.94,69.01,68.33,68.42,491973.0,64.0045,64.0695,63.4382,63.5217,491973.0
2021-07-30 13:00:00,68.42,68.82,68.32,68.36,360557.0,63.5217,63.8931,63.4289,63.466,360557.0
2021-07-30 13:30:00,68.35,68.63,68.32,68.56,295397.0,63.4568,63.7167,63.4289,63.6517,295397.0
2021-07-30 14:00:00,68.57,68.57,68.18,68.19,280729.0,63.661,63.661,63.2989,63.3082,280729.0
2021-07-30 14:30:00,68.2,68.39,68.07,68.2,411562.0,63.3175,63.4939,63.1968,63.3175,411562.0
2021-07-30 15:00:00,68.2,68.47,68.2,68.4,414566.0,63.3175,63.5682,63.3175,63.5032,414566.0
2021-07-30 15:30:00,68.4,68.61,68.11,68.22,1662789.0,63.5032,63.6981,63.2339,63.3361,1662789.0
2021-08-02 09:30:00,68.81,68.89,67.73,68.0,996888.0,63.8838,63.9581,62.8811,63.1318,996888.0
2021-08-02 10:00:00,67.98,68.18,67.58,67.96,374189.0,63.1132,63.2989,62.7419,63.0947,374189.0
2021-08-02 10:30:00,67.96,68.3,67.89,68.24,360574.0,63.0947,63.4103,63.0297,63.3546,360574.0
2021-08-02 11:00:00,68.25,68.55,68.16,68.51,358441.0,63.3639,63.6424,63.2804,63.6053,358441.0
2021-08-02 11:30:00,68.51,69.36,68.48,68.82,734002.0,63.6053,64.3944,63.5774,63.8931,734002.0
2021-08-02 12:00:00,68.83,69.22,68.65,69.13,386802.0,63.9024,64.2645,63.7353,64.1809,386802.0
2021-08-02 12:30:00,69.14,69.29,69.0,69.03,210280.0,64.1902,64.3295,64.0602,64.0881,210280.0
2021-08-02 13:00:00,69.03,69.26,68.98,69.19,136363.0,64.0881,64.3016,64.0416,64.2366,136363.0
2021-08-02 13:30:00,69.2,69.24,68.97,69.12,153387.0,64.2459,64.283,64.0324,64.1716,153387.0
2021-08-02 14:00:00,69.11,69.26,69.01,69.08,144708.0,64.1623,64.3016,64.0695,64.1345,144708.0
2021-08-02 14:30:00,69.08,69.12,68.93,69.0,132379.0,64.1345,64.1716,63.9952,64.0602,132379.0
2021-08-02 15:00:00,68.98,69.0,68.73,68.78,289348.0,64.0416,64.0602,63.8095,63.856,289348.0
2021-08-02 15:30:00,68.78,68.81,68.52,68.63,862463.0,63.856,63.8838,63.6146,63.7167,862463.0
2021-08-03 09:30:00,68.8,68.8,68.02,68.1,403329.0,63.8745,63.8745,63.1504,63.2246,403329.0
2021-08-03 10:00:00,68.13,68.33,67.76,68.06,383019.0,63.2525,63.4382,62.909,63.1875,383019.0
2021-08-03 10:30:00,68.04,68.25,67.83,68.1,275446.0,63.1689,63.3639,62.974,63.2246,275446.0
2021-08-03 11:00:00,68.11,68.14,67.89,68.09,198958.0,63.2339,63.2618,63.0297,63.2154,198958.0
2021-08-03 11:30:00,68.1,68.37,68.08,68.2,656138.0,63.2246,63.4753,63.2061,63.3175,656138.0
2021-08-03 12:00:00,68.2,68.29,67.78,67.82,445699.0,63.3175,63.401,62.9276,62.9647,445699.0
2021-08-03 12:30:00,67.82,68.06,67.7,67.77,279976.0,62.9647,63.1875,62.8533,62.9183,279976.0
2021-08-03 13:00:00,67.78,67.85,67.64,67.67,199054.0,62.9276,62.9925,62.7976,62.8254,199054.0
2021-08-03 13:30:00,67.66,68.08,67.64,67.98,383261.0,62.8161,63.2061,62.7976,63.1132,383261.0
2021-08-03 14:00:00,67.99,68.0,67.79,67.82,192231.0,63.1225,63.1318,62.9368,62.9647,192231.0
2021-08-03 14:30:00,67.83,68.17,67.76,68.06,187985.0,62.974,63.2896,62.909,63.1875,187985.0
2021-08-03 15:00:00,68.05,68.12,67.98,68.0,245505.0,63.1782,63.2432,63.1132,63.1318,245505.0
2021-08-03 15:30:00,68.01,68.06,67.96,68.0,835271.0,63.1411,63.1875,63.0947,63.1318,835271.0
2021-08-04 09:30:00,67.92,68.25,67.72,68.25,626351.0,63.0575,63.3639,62.8719,63.3639,626351.0
2021-08-04 10:00:00,68.25,68.47,67.84,67.92,1291094.0,63.3639,63.5682,62.9833,63.0575,1291094.0
2021-08-04 10:30:00,67.92,68.68,67.91,68.32,674770.0,63.0575,63.7631,63.0483,63.4289,674770.0
2021-08-04 11:00:00,68.32,68.6,68.26,68.37,590753.0,63.4289,63.6889,63.3732,63.4753,590753.0
2021-08-04 11:30:00,68.37,68.7,68.37,68.6,222996.0,63.4753,63.7817,63.4753,63.6889,222996.0
2021-08-04 12:00:00,68.6,68.6,68.3,68.36,143619.0,63.6889,63.6889,63.4103,63.466,143619.0
2021-08-04 12:30:00,68.36,68.41,68.22,68.34,165946.0,63.466,63.5125,63.3361,63.4475,165946.0
2021-08-04 13:00:00,68.34,68.48,68.28,68.37,172883.0,63.4475,63.5774,63.3918,63.4753,172883.0
2021-08-04 13:30:00,68.38,68.49,68.21,68.22,200504.0,63.4846,63.5867,63.3268,63.3361,200504.0
2021-08-04 14:00:00,68.23,68.41,68.14,68.35,201276.0,63.3453,63.5125,63.2618,63.4568,201276.0
2021-08-04 14:30:00,68.36,68.36,68.06,68.12,204348.0,63.466,63.466,63.1875,63.2432,204348.0
2021-08-04 15:00:00,68.12,68.12,67.92,68.09,206014.0,63.2432,63.2432,63.0575,63.2154,206014.0
2021-08-04 15:30:00,68.09,68.14,67.97,67.99,599434.0,63.2154,63.2618,63.104,63.1225,599434.0
2021-08-05 09:30:00,67.53,67.88,65.58,66.29,2099722.0,62.6955,63.0204,60.8851,61.5442,2099722.0
2021-08-05 10:00:00,66.29,66.89,66.24,66.55,1079817.0,61.5442,62.1013,61.4978,61.7856,1079817.0
2021-08-05 10:30:00,66.56,66.92,66.56,66.8,452020.0,61.7949,62.1291,61.7949,62.0177,452020.0
2021-08-05 11:00:00,66.8,67.09,66.69,67.03,780212.0,62.0177,62.287,61.9156,62.2313,780212.0
2021-08-05 11:30:00,67.03,67.18,66.84,66.92,202482.0,62.2313,62.3705,62.0549,62.1291,202482.0
2021-08-05 12:00:00,66.92,67.04,66.76,66.77,189323.0,62.1291,62.2405,61.9806,61.9899,189323.0
2021-08-05 12:30:00,66.77,66.91,66.71,66.78,554523.0,61.9899,62.1198,61.9342,61.9991,554523.0
2021-08-05 13:00:00,66.79,67.24,66.79,67.12,671381.0,62.0084,62.4262,62.0084,62.3148,671381.0
2021-08-05 13:30:00,67.11,67.2,66.94,67.2,203767.0,62.3055,62.3891,62.1477,62.3891,203767.0
2021-08-05 14:00:00,67.22,67.5,67.16,67.47,206136.0,62.4076,62.6676,62.3519,62.6398,206136.0
2021-08-05 14:30:00,67.46,67.5,67.34,67.44,117058.0,62.6305,62.6676,62.5191,62.6119,117058.0
2021-08-05 15:00:00,67.45,67.51,67.31,67.36,399845.0,62.6212,62.6769,62.4912,62.5376,399845.0
2021-08-05 15:30:00,67.35,67.45,67.27,67.29,604133.0,62.5283,62.6212,62.4541,62.4726,604133.0
2021-08-06 09:30:00,67.26,67.28,65.92,65.97,1012134.0,62.4448,62.4634,61.2007,61.2471,1012134.0
2021-08-06 10:00:00,65.98,66.33,65.81,66.18,674628.0,61.2564,61.5814,61.0986,61.4421,674628.0
2021-08-06 10:30:00,66.17,66.33,65.97,66.18,553343.0,61.4328,61.5814,61.2471,61.4421,553343.0
2021-08-06 11:00:00,66.19,66.24,65.84,66.07,431314.0,61.4514,61.4978,61.1264,61.34,431314.0
2021-08-06 11:30:00,66.08,66.16,65.93,66.13,327136.0,61.3493,61.4235,61.21,61.3957,327136.0
2021-08-06 12:00:00,66.13,66.16,65.88,65.89,258334.0,61.3957,61.4235,61.1636,61.1729,258334.0
2021-08-06 12:30:00,65.89,65.91,65.6,65.87,469126.0,61.1729,61.1914,60.9036,61.1543,469126.0
2021-08-06 13:00:00,65.87,66.01,65.73,65.8,508549.0,61.1543,61.2843,61.0243,61.0893,508549.0
2021-08-06 13:30:00,65.8,65.84,65.68,65.73,257522.0,61.0893,61.1264,60.9779,61.0243,257522.0
2021-08-06 14:00:00,65.72,65.79,65.64,65.69,229646.0,61.015,61.08,60.9408,60.9872,229646.0
2021-08-06 14:30:00,65.69,65.7,65.3,65.41,498136.0,60.9872,60.9965,60.6251,60.7272,498136.0
2021-08-06 15:00:00,65.41,65.44,65.27,65.34,701454.0,60.7272,60.7551,60.5973,60.6622,701454.0
2021-08-06 15:30:00,65.35,65.54,65.33,65.48,981467.0,60.6715,60.8479,60.653,60.7922,981467.0
2021-08-09 09:30:00,65.66,66.32,65.66,65.95,702062.0,60.9593,61.5721,60.9593,61.2286,702062.0
2021-08-09 10:00:00,65.95,65.99,65.38,65.59,408607.0,61.2286,61.2657,60.6994,60.8943,408607.0
2021-08-09 10:30:00,65.6,65.8,65.5,65.68,536323.0,60.9036,61.0893,60.8108,60.9779,536323.0
2021-08-09 11:00:00,65.67,65.7,65.34,65.39,327797.0,60.9686,60.9965,60.6622,60.7087,327797.0
2021-08-09 11:30:00,65.4,65.43,65.16,65.34,244925.0,60.7179,60.7458,60.4951,60.6622,244925.0
2021-08-09 12:00:00,65.34,65.45,65.21,65.25,502671.0,60.6622,60.7644,60.5415,60.5787,502671.0
2021-08-09 12:30:00,65.25,65.34,65.16,65.31,396194.0,60.5787,60.6622,60.4951,60.6344,396194.0
2021-08-09 13:00:00,65.31,65.31,65.07,65.14,230218.0,60.6344,60.6344,60.4116,60.4766,230218.0
2021-08-09 13:30:00,65.14,65.37,65.1,65.32,363459.0,60.4766,60.6901,60.4394,60.6437,363459.0
2021-08-09 14:00:00,65.31,65.51,65.27,65.49,433242.0,60.6344,60.8201,60.5973,60.8015,433242.0
2021-08-09 14:30:00,65.5,65.66,65.46,65.5,399437.0,60.8108,60.9593,60.7736,60.8108,399437.0
2021-08-09 15:00:00,65.5,65.55,65.3,65.34,242933.0,60.8108,60.8572,60.6251,60.6622,242933.0
2021-08-09 15:30:00,65.34,65.37,65.25,65.34,687963.0,60.6622,60.6901,60.5787,60.6622,687963.0
2021-08-10 09:30:00,65.36,66.47,65.35,66.46,880234.0,60.6808,61.7113,60.6715,61.7021,880234.0
2021-08-10 10:00:00,66.47,66.97,66.32,66.42,1123192.0,61.7113,62.1755,61.5721,61.6649,1123192.0
2021-08-10 10:30:00,66.42,66.42,65.93,66.25,487146.0,61.6649,61.6649,61.21,61.5071,487146.0
2021-08-10 11:00:00,66.24,66.67,66.09,66.59,256525.0,61.4978,61.897,61.3585,61.8228,256525.0
2021-08-10 11:30:00,66.58,66.81,66.52,66.75,220391.0,61.8135,62.027,61.7578,61.9713,220391.0
2021-08-10 12:00:00,66.76,67.05,66.76,67.04,306241.0,61.9806,62.2498,61.9806,62.2405,306241.0
2021-08-10 12:30:00,67.04,67.58,67.02,67.42,458112.0,62.2405,62.7419,62.222,62.5933,458112.0
2021-08-10 13:00:00,67.42,67.49,66.98,67.1,331134.0,62.5933,62.6583,62.1848,62.2962,331134.0
2021-08-10 13:30:00,67.11,67.24,67.04,67.16,256158.0,62.3055,62.4262,62.2405,62.3519,256158.0
2021-08-10 14:00:00,67.16,67.25,67.0,67.13,149076.0,62.3519,62.4355,62.2034,62.3241,149076.0
2021-08-10 14:30:00,67.13,67.26,67.05,67.25,145632.0,62.3241,62.4448,62.2498,62.4355,145632.0
2021-08-10 15:00:00,67.24,67.34,67.16,67.3,270592.0,62.4262,62.5191,62.3519,62.4819,270592.0
2021-08-10 15:30:00,67.3,67.47,67.24,67.32,802891.0,62.4819,62.6398,62.4262,62.5005,802891.0
2021-08-11 09:30:00,67.22,67.93,66.95,67.42,1208063.0,62.4076,63.0668,62.157,62.5933,1208063.0
2021-08-11 10:00:00,67.42,67.96,67.3,67.73,385621.0,62.5933,63.0947,62.4819,62.8811,385621.0
2021-08-11 10:30:00,67.75,68.02,67.71,67.8,473072.0,62.8997,63.1504,62.8626,62.9461,473072.0
2021-08-11 11:00:00,67.8,68.0,67.63,67.83,353654.0,62.9461,63.1318,62.7883,62.974,353654.0
2021-08-11 11:30:00,67.82,68.01,67.71,67.77,259880.0,62.9647,63.1411,62.8626,62.9183,259880.0
2021-08-11 12:00:00,67.76,67.91,67.61,67.73,341548.0,62.909,63.0483,62.7697,62.8811,341548.0
2021-08-11 12:30:00,67.74,67.92,67.63,67.72,246474.0,62.8904,63.0575,62.7883,62.8719,246474.0
2021-08-11 13:00:00,67.73,68.08,67.69,68.06,354663.0,62.8811,63.2061,62.844,63.1875,354663.0
2021-08-11 13:30:00,68.06,68.22,67.97,68.22,326881.0,63.1875,63.3361,63.104,63.3361,326881.0
2021-08-11 14:00:00,68.22,68.22,67.78,67.79,317860.0,63.3361,63.3361,62.9276,62.9368,317860.0
2021-08-11 14:30:00,67.78,67.96,67.66,67.95,381521.0,62.9276,63.0947,62.8161,63.0854,381521.0
2021-08-11 15:00:00,67.94,68.1,67.83,68.04,492459.0,63.0761,63.2246,62.974,63.1689,492459.0
2021-08-11 15:30:00,68.03,68.17,67.87,68.01,1190270.0,63.1597,63.2896,63.0111,63.1411,1190270.0
2021-08-12 09:30:00,67.17,69.04,66.36,67.35,2647760.0,62.3612,64.0974,61.6092,62.5283,2647760.0
2021-08-12 10:00:00,67.34,67.76,66.75,66.81,923372.0,62.5191,62.909,61.9713,62.027,923372.0
2021-08-12 10:30:00,66.8,67.39,66.61,67.26,466161.0,62.0177,62.5655,61.8413,62.4448,466161.0
2021-08-12 11:00:00,67.26,67.83,66.89,67.52,331724.0,62.4448,62.974,62.1013,62.6862,331724.0
2021-08-12 11:30:00,67.51,68.51,67.49,68.33,623131.0,62.6769,63.6053,62.6583,63.4382,623131.0
2021-08-12 12:00:00,68.33,68.37,67.91,67.95,252545.0,63.4382,63.4753,63.0483,63.0854,252545.0
2021-08-12 12:30:00,67.94,68.02,67.7,67.8,155872.0,63.0761,63.1504,62.8533,62.9461,155872.0
2021-08-12 13:00:00,67.81,67.94,67.66,67.9,179640.0,62.9554,63.0761,62.8161,63.039,179640.0
2021-08-12 13:30:00,67.9,68.14,67.85,67.98,214990.0,63.039,63.2618,62.9925,63.1132,214990.0
2021-08-12 14:00:00,67.98,68.51,67.97,68.5,417670.0,63.1132,63.6053,63.104,63.596,417670.0
2021-08-12 14:30:00,68.51,68.7,68.36,68.65,380443.0,63.6053,63.7817,63.466,63.7353,380443.0
2021-08-12 15:00:00,68.66,68.8,68.57,68.67,372863.0,63.7446,63.8745,63.661,63.7538,372863.0
2021-08-12 15:30:00,68.67,68.94,68.64,68.9,1000031.0,63.7538,64.0045,63.726,63.9674,1000031.0
2021-08-13 09:30:00,68.64,70.41,68.59,70.16,1436215.0,63.726,65.3693,63.6796,65.1372,1436215.0
2021-08-13 10:00:00,70.16,70.54,69.78,70.53,621187.0,65.1372,65.49,64.7844,65.4807,621187.0
2021-08-13 10:30:00,70.53,71.11,70.46,71.09,666397.0,65.4807,66.0192,65.4157,66.0006,666397.0
2021-08-13 11:00:00,71.09,71.92,71.07,71.68,1269840.0,66.0006,66.7712,65.982,66.5484,1269840.0
2021-08-13 11:30:00,71.67,72.55,71.65,72.35,1561689.0,66.5391,67.3561,66.5205,67.1704,1561689.0
2021-08-13 12:00:00,72.36,72.86,72.27,72.69,994559.0,67.1797,67.6439,67.0961,67.486,994559.0
2021-08-13 12:30:00,72.7,73.23,72.59,72.83,1307441.0,67.4953,67.9874,67.3932,67.616,1307441.0
2021-08-13 13:00:00,72.82,73.11,72.56,72.57,805717.0,67.6067,67.876,67.3654,67.3746,805717.0
2021-08-13 13:30:00,72.56,73.25,72.48,73.16,927929.0,67.3654,68.006,67.2911,67.9224,927929.0
2021-08-13 14:00:00,73.17,73.6,73.15,73.42,850546.0,67.9317,68.3309,67.9131,68.1638,850546.0
2021-08-13 14:30:00,73.44,73.81,73.13,73.33,1097624.0,68.1824,68.5259,67.8945,68.0802,1097624.0
2021-08-13 15:00:00,73.32,73.67,73.22,73.64,769996.0,68.0709,68.3959,67.9781,68.368,769996.0
2021-08-13 15:30:00,73.66,74.15,73.54,74.01,2385330.0,68.3866,68.8415,68.2752,68.7115,2385330.0
2021-08-16 09:30:00,73.71,76.55,73.51,76.22,2473925.0,68.433,71.0697,68.2473,70.7633,2473925.0
2021-08-16 10:00:00,76.22,76.23,74.47,74.61,1845171.0,70.7633,70.7726,69.1386,69.2686,1845171.0
2021-08-16 10:30:00,74.61,75.39,74.49,74.98,1174325.0,69.2686,69.9928,69.1572,69.6121,1174325.0
2021-08-16 11:00:00,74.98,75.25,74.8,75.2,481689.0,69.6121,69.8628,69.445,69.8164,481689.0
2021-08-16 11:30:00,75.2,75.49,74.84,74.85,534241.0,69.8164,70.0856,69.4821,69.4914,534241.0
2021-08-16 12:00:00,74.86,74.99,74.75,74.96,392028.0,69.5007,69.6214,69.3986,69.5935,392028.0
2021-08-16 12:30:00,74.96,75.22,74.81,75.2,585075.0,69.5935,69.8349,69.4543,69.8164,585075.0
2021-08-16 13:00:00,75.21,75.6,75.12,75.51,358922.0,69.8256,70.1877,69.7421,70.1042,358922.0
2021-08-16 13:30:00,75.51,75.73,75.46,75.68,321245.0,70.1042,70.3084,70.0577,70.262,321245.0
2021-08-16 14:00:00,75.69,75.89,75.45,75.45,414080.0,70.2713,70.457,70.0485,70.0485,414080.0
2021-08-16 14:30:00,75.45,75.7,75.3,75.66,293659.0,70.0485,70.2806,69.9092,70.2434,293659.0
2021-08-16 15:00:00,75.66,75.71,75.39,75.67,392247.0,70.2434,70.2898,69.9928,70.2527,392247.0
2021-08-16 15:30:00,75.66,75.67,75.21,75.25,735688.0,70.2434,70.2527,69.8256,69.8628,735688.0
2021-08-17 09:30:00,74.3,74.74,73.46,73.88,944969.0,68.9808,69.3893,68.2009,68.5909,944969.0
2021-08-17 10:00:00,73.9,74.39,73.61,74.25,447852.0,68.6094,69.0643,68.3402,68.9344,447852.0
2021-08-17 10:30:00,74.25,74.26,73.45,73.51,464478.0,68.9344,68.9436,68.1916,68.2473,464478.0
2021-08-17 11:00:00,73.49,73.86,73.1,73.67,639908.0,68.2288,68.5723,67.8667,68.3959,639908.0
2021-08-17 11:30:00,73.66,73.94,73.44,73.57,245370.0,68.3866,68.6466,68.1824,68.303,245370.0
2021-08-17 12:00:00,73.55,73.82,73.5,73.7,305533.0,68.2845,68.5351,68.2381,68.4237,305533.0
2021-08-17 12:30:00,73.69,73.7,72.96,73.04,492679.0,68.4145,68.4237,67.7367,67.811,492679.0
2021-08-17 13:00:00,73.03,73.09,72.78,73.02,520040.0,67.8017,67.8574,67.5696,67.7924,520040.0
2021-08-17 13:30:00,73.02,73.09,72.77,73.09,361994.0,67.7924,67.8574,67.5603,67.8574,361994.0
2021-08-17 14:00:00,73.09,73.16,72.92,73.09,374770.0,67.8574,67.9224,67.6996,67.8574,374770.0
2021-08-17 14:30:00,73.09,73.14,72.71,72.89,476759.0,67.8574,67.9038,67.5046,67.6717,476759.0
2021-08-17 15:00:00,72.89,73.03,72.66,72.99,598638.0,67.6717,67.8017,67.4582,67.7646,598638.0
2021-08-17 15:30:00,72.99,73.09,72.77,72.84,1048051.0,67.7646,67.8574,67.5603,67.6253,1048051.0
2021-08-18 09:30:00,72.9,73.38,72.36,72.91,497876.0,67.681,68.1266,67.1797,67.6903,497876.0
2021-08-18 10:00:00,72.91,73.35,72.6,73.09,446858.0,67.6903,68.0988,67.4025,67.8574,446858.0
2021-08-18 10:30:00,73.1,73.7,72.92,73.67,437048.0,67.8667,68.4237,67.6996,68.3959,437048.0
2021-08-18 11:00:00,73.69,73.69,73.27,73.59,259498.0,68.4145,68.4145,68.0245,68.3216,259498.0
2021-08-18 11:30:00,73.59,74.14,73.48,73.76,373324.0,68.3216,68.8322,68.2195,68.4794,373324.0
2021-08-18 12:00:00,73.76,73.91,73.55,73.6,268415.0,68.4794,68.6187,68.2845,68.3309,268415.0
2021-08-18 12:30:00,73.62,73.99,73.59,73.98,230506.0,68.3495,68.693,68.3216,68.6837,230506.0
2021-08-18 13:00:00,73.98,73.99,73.72,73.76,157158.0,68.6837,68.693,68.4423,68.4794,157158.0
2021-08-18 13:30:00,73.77,74.1,73.75,73.89,233813.0,68.4887,68.7951,68.4702,68.6001,233813.0
2021-08-18 14:00:00,73.89,74.07,73.44,73.9,262704.0,68.6001,68.7673,68.1824,68.6094,262704.0
2021-08-18 14:30:00,73.89,73.92,73.57,73.59,262371.0,68.6001,68.628,68.303,68.3216,262371.0
2021-08-18 15:00:00,73.59,73.59,73.27,73.3,260900.0,68.3216,68.3216,68.0245,68.0524,260900.0
2021-08-18 15:30:00,73.3,73.4,72.75,72.83,921691.0,68.0524,68.1452,67.5418,67.616,921691.0
2021-08-19 09:30:00,72.36,72.89,72.06,72.45,606608.0,67.1797,67.6717,66.9011,67.2632,606608.0
2021-08-19 10:00:00,72.46,73.29,72.42,73.24,298702.0,67.2725,68.0431,67.2354,67.9967,298702.0
2021-08-19 10:30:00,73.26,73.26,72.59,72.9,273365.0,68.0152,68.0152,67.3932,67.681,273365.0
2021-08-19 11:00:00,72.91,73.25,72.74,73.09,191425.0,67.6903,68.006,67.5325,67.8574,191425.0
2021-08-19 11:30:00,73.08,73.55,73.05,73.41,195202.0,67.8481,68.2845,67.8203,68.1545,195202.0
2021-08-19 12:00:00,73.41,73.46,73.15,73.29,177278.0,68.1545,68.2009,67.9131,68.0431,177278.0
2021-08-19 12:30:00,73.3,73.4,73.1,73.34,227496.0,68.0524,68.1452,67.8667,68.0895,227496.0
2021-08-19 13:00:00,73.34,73.48,73.24,73.33,122283.0,68.0895,68.2195,67.9967,68.0802,122283.0
2021-08-19 13:30:00,73.32,73.32,72.94,72.96,157132.0,68.0709,68.0709,67.7181,67.7367,157132.0
2021-08-19 14:00:00,72.95,73.03,72.7,72.75,277292.0,67.7274,67.8017,67.4953,67.5418,277292.0
2021-08-19 14:30:00,72.74,72.99,72.63,72.95,166575.0,67.5325,67.7646,67.4303,67.7274,166575.0
2021-08-19 15:00:00,72.95,73.13,72.75,73.11,341892.0,67.7274,67.8945,67.5418,67.876,341892.0
2021-08-19 15:30:00,73.12,73.13,72.78,72.83,918478.0,67.8853,67.8945,67.5696,67.616,918478.0
2021-08-20 09:30:00,73.27,73.71,72.81,73.22,576486.0,68.0245,68.433,67.5975,67.9781,576486.0
2021-08-20 10:00:00,73.23,73.84,73.19,73.45,547371.0,67.9874,68.5537,67.9503,68.1916,547371.0
2021-08-20 10:30:00,73.46,73.66,73.38,73.52,209487.0,68.2009,68.3866,68.1266,68.2566,209487.0
2021-08-20 11:00:00,73.51,73.6,73.1,73.3,285842.0,68.2473,68.3309,67.8667,68.0524,285842.0
2021-08-20 11:30:00,73.29,73.34,72.96,73.07,290292.0,68.0431,68.0895,67.7367,67.8388,290292.0
2021-08-20 12:00:00,73.06,73.34,73.0,73.34,330572.0,67.8296,68.0895,67.7739,68.0895,330572.0
2021-08-20 12:30:00,73.36,73.41,73.15,73.15,101164.0,68.1081,68.1545,67.9131,67.9131,101164.0
2021-08-20 13:00:00,73.15,73.2,73.04,73.06,124271.0,67.9131,67.9595,67.811,67.8296,124271.0
2021-08-20 13:30:00,73.06,73.09,72.9,72.95,133313.0,67.8296,67.8574,67.681,67.7274,133313.0
2021-08-20 14:00:00,72.95,73.17,72.95,73.09,175340.0,67.7274,67.9317,67.7274,67.8574,175340.0
2021-08-20 14:30:00,73.09,73.17,72.98,73.06,169130.0,67.8574,67.9317,67.7553,67.8296,169130.0
2021-08-20 15:00:00,73.06,73.33,73.06,73.29,280143.0,67.8296,68.0802,67.8296,68.0431,280143.0
2021-08-20 15:30:00,73.29,73.39,73.14,73.36,724191.0,68.0431,68.1359,67.9038,68.1081,724191.0
2021-08-23 09:30:00,73.41,73.47,71.83,71.9,670042.0,68.1545,68.2102,66.6876,66.7526,670042.0
2021-08-23 10:00:00,71.91,72.92,71.78,72.91,463478.0,66.7619,67.6996,66.6412,67.6903,463478.0
2021-08-23 10:30:00,72.92,73.29,72.76,73.12,326648.0,67.6996,68.0431,67.551,67.8853,326648.0
2021-08-23 11:00:00,73.13,73.34,72.4,72.51,497198.0,67.8945,68.0895,67.2168,67.3189,497198.0
2021-08-23 11:30:00,72.52,72.92,72.49,72.87,149797.0,67.3282,67.6996,67.3004,67.6532,149797.0
2021-08-23 12:00:00,72.89,73.09,72.85,73.06,123302.0,67.6717,67.8574,67.6346,67.8296,123302.0
2021-08-23 12:30:00,73.07,73.18,73.07,73.15,77292.0,67.8388,67.941,67.8388,67.9131,77292.0
2021-08-23 13:00:00,73.16,73.16,72.89,72.94,84060.0,67.9224,67.9224,67.6717,67.7181,84060.0
2021-08-23 13:30:00,72.91,73.23,72.9,73.2,112941.0,67.6903,67.9874,67.681,67.9595,112941.0
2021-08-23 14:00:00,73.2,73.44,73.19,73.3,161353.0,67.9595,68.1824,67.9503,68.0524,161353.0
2021-08-23 14:30:00,73.3,73.36,73.17,73.33,162328.0,68.0524,68.1081,67.9317,68.0802,162328.0
2021-08-23 15:00:00,73.34,73.37,73.17,73.34,192148.0,68.0895,68.1174,67.9317,68.0895,192148.0
2021-08-23 15:30:00,73.34,73.42,73.11,73.21,506459.0,68.0895,68.1638,67.876,67.9688,506459.0
2021-08-24 09:30:00,73.5,74.0,73.3,73.4,448433.0,68.2381,68.7023,68.0524,68.1452,448433.0
2021-08-24 10:00:00,73.41,73.61,73.1,73.2,296736.0,68.1545,68.3402,67.8667,67.9595,296736.0
2021-08-24 10:30:00,73.2,73.25,73.04,73.09,516666.0,67.9595,68.006,67.811,67.8574,516666.0
2021-08-24 11:00:00,73.09,73.22,72.88,72.97,816078.0,67.8574,67.9781,67.6624,67.746,816078.0
2021-08-24 11:30:00,72.96,73.05,72.88,73.02,297797.0,67.7367,67.8203,67.6624,67.7924,297797.0
2021-08-24 12:00:00,73.01,73.03,72.72,72.75,220249.0,67.7831,67.8017,67.5139,67.5418,220249.0
2021-08-24 12:30:00,72.75,72.99,72.7,72.99,157377.0,67.5418,67.7646,67.4953,67.7646,157377.0
2021-08-24 13:00:00,72.98,73.05,72.88,72.95,195080.0,67.7553,67.8203,67.6624,67.7274,195080.0
2021-08-24 13:30:00,72.95,73.0,72.72,72.82,207974.0,67.7274,67.7739,67.5139,67.6067,207974.0
2021-08-24 14:00:00,72.83,72.91,72.79,72.82,194307.0,67.616,67.6903,67.5789,67.6067,194307.0
2021-08-24 14:30:00,72.82,72.82,72.62,72.68,267493.0,67.6067,67.6067,67.4211,67.4768,267493.0
2021-08-24 15:00:00,72.68,72.88,72.66,72.86,312473.0,67.4768,67.6624,67.4582,67.6439,312473.0
2021-08-24 15:30:00,72.86,72.96,72.78,72.84,693494.0,67.6439,67.7367,67.5696,67.6253,693494.0
2021-08-25 09:30:00,72.85,73.78,72.7,73.44,405277.0,67.6346,68.498,67.4953,68.1824,405277.0
2021-08-25 10:00:00,73.46,74.13,73.46,73.78,409980.0,68.2009,68.823,68.2009,68.498,409980.0
2021-08-25 10:30:00,73.78,74.11,73.6,73.83,201779.0,68.498,68.8044,68.3309,68.5444,201779.0
2021-08-25 11:00:00,73.84,74.37,73.8,74.35,249245.0,68.5537,69.0458,68.5166,69.0272,249245.0
2021-08-25 11:30:00,74.35,74.45,74.24,74.39,307241.0,69.0272,69.12,68.9251,69.0643,307241.0
2021-08-25 12:00:00,74.4,74.49,74.27,74.42,134112.0,69.0736,69.1572,68.9529,69.0922,134112.0
2021-08-25 12:30:00,74.41,74.43,74.22,74.38,199802.0,69.0829,69.1015,68.9065,69.0551,199802.0
2021-08-25 13:00:00,74.39,74.43,74.05,74.17,320973.0,69.0643,69.1015,68.7487,68.8601,320973.0
2021-08-25 13:30:00,74.17,74.28,74.1,74.23,114537.0,68.8601,68.9622,68.7951,68.9158,114537.0
2021-08-25 14:00:00,74.23,74.25,74.11,74.19,200007.0,68.9158,68.9344,68.8044,68.8787,200007.0
2021-08-25 14:30:00,74.19,74.47,74.04,74.09,305664.0,68.8787,69.1386,68.7394,68.7858,305664.0
2021-08-25 15:00:00,74.09,74.15,73.98,74.12,231840.0,68.7858,68.8415,68.6837,68.8137,231840.0
2021-08-25 15:30:00,74.12,74.31,74.07,74.16,583938.0,68.8137,68.9901,68.7673,68.8508,583938.0
2021-08-26 09:30:00,74.34,74.72,73.76,74.69,354384.0,69.0179,69.3707,68.4794,69.3429,354384.0
2021-08-26 10:00:00,74.7,75.13,74.64,74.85,400516.0,69.3521,69.7514,69.2964,69.4914,400516.0
2021-08-26 10:30:00,74.85,75.3,74.8,74.93,372387.0,69.4914,69.9092,69.445,69.5657,372387.0
2021-08-26 11:00:00,74.93,75.38,74.74,75.17,224600.0,69.5657,69.9835,69.3893,69.7885,224600.0
2021-08-26 11:30:00,75.17,75.54,75.1,75.44,141760.0,69.7885,70.132,69.7235,70.0392,141760.0
2021-08-26 12:00:00,75.44,75.84,75.37,75.39,233810.0,70.0392,70.4105,69.9742,69.9928,233810.0
2021-08-26 12:30:00,75.38,75.58,75.3,75.36,171321.0,69.9835,70.1691,69.9092,69.9649,171321.0
2021-08-26 13:00:00,75.37,75.56,75.27,75.45,184359.0,69.9742,70.1506,69.8813,70.0485,184359.0
2021-08-26 13:30:00,75.45,75.79,75.45,75.77,151658.0,70.0485,70.3641,70.0485,70.3455,151658.0
2021-08-26 14:00:00,75.77,75.9,75.51,75.83,302437.0,70.3455,70.4662,70.1042,70.4012,302437.0
2021-08-26 14:30:00,75.83,75.96,75.6,75.68,220275.0,70.4012,70.5219,70.1877,70.262,220275.0
2021-08-26 15:00:00,75.68,75.68,75.35,75.59,275039.0,70.262,70.262,69.9556,70.1784,275039.0
2021-08-26 15:30:00,75.58,75.81,75.57,75.63,702119.0,70.1691,70.3827,70.1599,70.2156,702119.0
2021-08-27 09:30:00,75.52,75.86,75.19,75.35,612933.0,70.1134,70.4291,69.8071,69.9556,612933.0
2021-08-27 10:00:00,75.37,76.3,75.21,76.0,441978.0,69.9742,70.8376,69.8256,70.5591,441978.0
2021-08-27 10:30:00,76.0,76.06,75.84,75.84,138396.0,70.5591,70.6148,70.4105,70.4105,138396.0
2021-08-27 11:00:00,75.85,76.39,75.74,76.02,240909.0,70.4198,70.9212,70.3177,70.5776,240909.0
2021-08-27 11:30:00,76.03,76.25,75.94,76.13,197515.0,70.5869,70.7912,70.5034,70.6798,197515.0
2021-08-27 12:00:00,76.14,76.44,76.14,76.42,315431.0,70.6891,70.9676,70.6891,70.949,315431.0
2021-08-27 12:30:00,76.42,76.53,76.19,76.37,164516.0,70.949,71.0511,70.7355,70.9026,164516.0
2021-08-27 13:00:00,76.37,76.49,76.24,76.28,148068.0,70.9026,71.014,70.7819,70.819,148068.0
2021-08-27 13:30:00,76.28,76.48,76.23,76.48,134189.0,70.819,71.0047,70.7726,71.0047,134189.0
2021-08-27 14:00:00,76.47,76.47,76.15,76.32,226887.0,70.9954,70.9954,70.6983,70.8562,226887.0
2021-08-27 14:30:00,76.31,76.46,76.19,76.25,220219.0,70.8469,70.9861,70.7355,70.7912,220219.0
2021-08-27 15:00:00,76.26,76.51,76.24,76.36,186152.0,70.8005,71.0326,70.7819,70.8933,186152.0
2021-08-27 15:30:00,76.37,76.58,76.28,76.41,585557.0,70.9026,71.0976,70.819,70.9397,585557.0
2021-08-30 09:30:00,76.6,76.75,76.04,76.71,455954.0,71.1161,71.2554,70.5962,71.2182,455954.0
2021-08-30 10:00:00,76.72,76.99,76.43,76.98,260869.0,71.2275,71.4782,70.9583,71.4689,260869.0
2021-08-30 10:30:00,76.98,77.32,76.62,76.64,394700.0,71.4689,71.7846,71.1347,71.1533,394700.0
2021-08-30 11:00:00,76.64,77.02,76.58,76.99,337786.0,71.1533,71.5061,71.0976,71.4782,337786.0
2021-08-30 11:30:00,76.99,77.21,76.93,77.13,280008.0,71.4782,71.6825,71.4225,71.6082,280008.0
2021-08-30 12:00:00,77.13,77.3,77.0,77.28,194831.0,71.6082,71.766,71.4875,71.7474,194831.0
2021-08-30 12:30:00,77.28,77.51,77.21,77.51,192205.0,71.7474,71.961,71.6825,71.961,192205.0
2021-08-30 13:00:00,77.5,77.59,77.43,77.58,148728.0,71.9517,72.0352,71.8867,72.026,148728.0
2021-08-30 13:30:00,77.59,77.78,77.58,77.75,197948.0,72.0352,72.2116,72.026,72.1838,197948.0
2021-08-30 14:00:00,77.75,77.78,77.55,77.78,156435.0,72.1838,72.2116,71.9981,72.2116,156435.0
2021-08-30 14:30:00,77.77,77.84,77.63,77.69,208983.0,72.2024,72.2674,72.0724,72.1281,208983.0
2021-08-30 15:00:00,77.7,77.7,77.61,77.66,308523.0,72.1374,72.1374,72.0538,72.1002,308523.0
2021-08-30 15:30:00,77.65,77.74,77.54,77.54,586137.0,72.091,72.1745,71.9888,71.9888,586137.0
2021-08-31 09:30:00,77.67,77.72,76.72,76.76,589332.0,72.2787,72.3252,71.3946,71.4318,589332.0
2021-08-31 10:00:00,76.76,77.32,76.73,77.25,344432.0,71.4318,71.953,71.4039,71.8878,344432.0
2021-08-31 10:30:00,77.24,77.34,77.11,77.34,210808.0,71.8785,71.9716,71.7575,71.9716,210808.0
2021-08-31 11:00:00,77.33,77.38,77.06,77.2,222652.0,71.9623,72.0088,71.711,71.8413,222652.0
2021-08-31 11:30:00,77.2,77.23,76.96,76.96,234382.0,71.8413,71.8692,71.6179,71.6179,234382.0
2021-08-31 12:00:00,76.96,77.11,76.78,77.11,180190.0,71.6179,71.7575,71.4504,71.7575,180190.0
2021-08-31 12:30:00,77.11,77.15,76.76,76.86,167901.0,71.7575,71.7948,71.4318,71.5249,167901.0
2021-08-31 13:00:00,76.86,76.87,76.65,76.84,255832.0,71.5249,71.5342,71.3295,71.5063,255832.0
2021-08-31 13:30:00,76.84,76.86,76.59,76.73,185411.0,71.5063,71.5249,71.2736,71.4039,185411.0
2021-08-31 14:00:00,76.75,76.87,76.62,76.78,237847.0,71.4225,71.5342,71.3015,71.4504,237847.0
2021-08-31 14:30:00,76.78,77.04,76.72,76.98,251766.0,71.4504,71.6924,71.3946,71.6366,251766.0
2021-08-31 15:00:00,76.98,77.0,76.86,76.87,332549.0,71.6366,71.6552,71.5249,71.5342,332549.0
2021-08-31 15:30:00,76.86,76.92,76.57,76.76,947868.0,71.5249,71.5807,71.255,71.4318,947868.0
2021-09-01 09:30:00,77.06,77.06,75.9,76.46,649730.0,71.711,71.711,70.6315,71.1527,649730.0
2021-09-01 10:00:00,76.47,76.75,76.21,76.29,341422.0,71.162,71.4225,70.92,70.9945,341422.0
2021-09-01 10:30:00,76.29,76.49,76.18,76.2,329614.0,70.9945,71.1806,70.8921,70.9107,329614.0
2021-09-01 11:00:00,76.19,76.48,76.13,76.45,285198.0,70.9014,71.1713,70.8456,71.1433,285198.0
2021-09-01 11:30:00,76.47,76.77,76.36,76.69,268153.0,71.162,71.4411,71.0596,71.3667,268153.0
2021-09-01 12:00:00,76.69,76.75,76.52,76.63,161794.0,71.3667,71.4225,71.2085,71.3109,161794.0
2021-09-01 12:30:00,76.63,76.8,76.59,76.75,279757.0,71.3109,71.4691,71.2736,71.4225,279757.0
2021-09-01 13:00:00,76.74,76.89,76.66,76.86,282163.0,71.4132,71.5528,71.3388,71.5249,282163.0
2021-09-01 13:30:00,76.85,76.87,76.66,76.78,154041.0,71.5156,71.5342,71.3388,71.4504,154041.0
2021-09-01 14:00:00,76.78,76.78,76.54,76.58,121583.0,71.4504,71.4504,71.2271,71.2643,121583.0
2021-09-01 14:30:00,76.58,76.64,76.4,76.46,184142.0,71.2643,71.3202,71.0968,71.1527,184142.0
2021-09-01 15:00:00,76.46,76.65,76.44,76.55,294538.0,71.1527,71.3295,71.134,71.2364,294538.0
2021-09-01 15:30:00,76.55,76.55,76.08,76.16,900244.0,71.2364,71.2364,70.799,70.8735,900244.0
2021-09-02 09:30:00,76.26,76.65,76.12,76.34,487538.0,70.9665,71.3295,70.8363,71.041,487538.0
2021-09-02 10:00:00,76.34,76.78,76.32,76.7,354045.0,71.041,71.4504,71.0224,71.376,354045.0
2021-09-02 10:30:00,76.7,77.12,76.66,77.06,255270.0,71.376,71.7668,71.3388,71.711,255270.0
2021-09-02 11:00:00,77.06,77.23,76.89,77.19,214578.0,71.711,71.8692,71.5528,71.832,214578.0
2021-09-02 11:30:00,77.18,77.19,76.8,76.86,191488.0,71.8227,71.832,71.4691,71.5249,191488.0
2021-09-02 12:00:00,76.85,76.87,76.64,76.78,269646.0,71.5156,71.5342,71.3202,71.4504,269646.0
2021-09-02 12:30:00,76.79,76.8,76.61,76.68,244941.0,71.4597,71.4691,71.2922,71.3574,244941.0
2021-09-02 13:00:00,76.68,76.68,76.48,76.53,167402.0,71.3574,71.3574,71.1713,71.2178,167402.0
2021-09-02 13:30:00,76.55,76.62,76.47,76.55,209228.0,71.2364,71.3015,71.162,71.2364,209228.0
2021-09-02 14:00:00,76.54,76.63,76.46,76.49,170962.0,71.2271,71.3109,71.1527,71.1806,170962.0
2021-09-02 14:30:00,76.49,76.62,76.36,76.54,227052.0,71.1806,71.3015,71.0596,71.2271,227052.0
2021-09-02 15:00:00,76.54,76.7,76.45,76.59,234541.0,71.2271,71.376,71.1433,71.2736,234541.0
2021-09-02 15:30:00,76.6,76.69,76.43,76.5,617152.0,71.2829,71.3667,71.1247,71.1899,617152.0
2021-09-03 09:30:00,76.31,76.52,75.98,76.19,526126.0,71.0131,71.2085,70.706,70.9014,526126.0
2021-09-03 10:00:00,76.22,76.32,76.0,76.27,426665.0,70.9293,71.0224,70.7246,70.9758,426665.0
2021-09-03 10:30:00,76.27,76.35,76.12,76.31,445498.0,70.9758,71.0503,70.8363,71.0131,445498.0
2021-09-03 11:00:00,76.3,76.58,76.21,76.49,190604.0,71.0038,71.2643,70.92,71.1806,190604.0
2021-09-03 11:30:00,76.49,76.49,76.24,76.42,159531.0,71.1806,71.1806,70.9479,71.1154,159531.0
2021-09-03 12:00:00,76.42,76.72,76.35,76.72,213261.0,71.1154,71.3946,71.0503,71.3946,213261.0
2021-09-03 12:30:00,76.72,76.78,76.58,76.68,116715.0,71.3946,71.4504,71.2643,71.3574,116715.0
2021-09-03 13:00:00,76.68,76.91,76.68,76.85,177582.0,71.3574,71.5714,71.3574,71.5156,177582.0
2021-09-03 13:30:00,76.86,76.95,76.79,76.89,84737.0,71.5249,71.6086,71.4597,71.5528,84737.0
2021-09-03 14:00:00,76.89,76.94,76.66,76.79,120816.0,71.5528,71.5993,71.3388,71.4597,120816.0
2021-09-03 14:30:00,76.79,76.81,76.58,76.59,132299.0,71.4597,71.4784,71.2643,71.2736,132299.0
2021-09-03 15:00:00,76.6,76.7,76.43,76.57,224244.0,71.2829,71.376,71.1247,71.255,224244.0
2021-09-03 15:30:00,76.58,76.62,76.4,76.53,401403.0,71.2643,71.3015,71.0968,71.2178,401403.0
2021-09-07 09:30:00,76.41,76.46,74.93,75.04,681839.0,71.1061,71.1527,69.7289,69.8312,681839.0
2021-09-07 10:00:00,75.05,75.28,74.72,74.95,384095.0,69.8405,70.0546,69.5334,69.7475,384095.0
2021-09-07 10:30:00,74.94,75.21,74.9,75.11,370941.0,69.7382,69.9894,69.7009,69.8964,370941.0
2021-09-07 11:00:00,75.12,75.29,75.0,75.25,280030.0,69.9057,70.0639,69.794,70.0266,280030.0
2021-09-07 11:30:00,75.26,75.51,75.09,75.1,213679.0,70.0359,70.2686,69.8777,69.8871,213679.0
2021-09-07 12:00:00,75.12,75.29,75.12,75.22,109608.0,69.9057,70.0639,69.9057,69.9987,109608.0
2021-09-07 12:30:00,75.22,75.22,75.06,75.13,145746.0,69.9987,69.9987,69.8498,69.915,145746.0
2021-09-07 13:00:00,75.13,75.25,75.03,75.08,220845.0,69.915,70.0266,69.8219,69.8684,220845.0
2021-09-07 13:30:00,75.08,75.14,74.91,74.92,245091.0,69.8684,69.9243,69.7102,69.7195,245091.0
2021-09-07 14:00:00,74.91,74.94,74.77,74.78,249194.0,69.7102,69.7382,69.58,69.5893,249194.0
2021-09-07 14:30:00,74.78,74.84,74.72,74.84,164599.0,69.5893,69.6451,69.5334,69.6451,164599.0
2021-09-07 15:00:00,74.84,75.1,74.79,74.84,336945.0,69.6451,69.8871,69.5986,69.6451,336945.0
2021-09-07 15:30:00,74.85,74.88,74.65,74.71,616356.0,69.6544,69.6823,69.4683,69.5241,616356.0
2021-09-08 09:30:00,74.82,74.99,74.29,74.59,676303.0,69.6265,69.7847,69.1333,69.4125,676303.0
2021-09-08 10:00:00,74.61,74.7,74.23,74.42,345748.0,69.4311,69.5148,69.0774,69.2543,345748.0
2021-09-08 10:30:00,74.43,74.49,73.85,73.93,458279.0,69.2636,69.3194,68.7238,68.7983,458279.0
2021-09-08 11:00:00,73.93,74.08,73.67,73.86,355116.0,68.7983,68.9379,68.5563,68.7331,355116.0
2021-09-08 11:30:00,73.83,73.98,73.71,73.8,235148.0,68.7052,68.8448,68.5935,68.6773,235148.0
2021-09-08 12:00:00,73.8,74.06,73.72,73.99,219971.0,68.6773,68.9192,68.6028,68.8541,219971.0
2021-09-08 12:30:00,73.98,74.04,73.88,73.93,184704.0,68.8448,68.9006,68.7517,68.7983,184704.0
2021-09-08 13:00:00,73.92,74.02,73.81,73.9,173069.0,68.789,68.882,68.6866,68.7703,173069.0
2021-09-08 13:30:00,73.89,74.02,73.79,73.94,153488.0,68.761,68.882,68.668,68.8076,153488.0
2021-09-08 14:00:00,73.93,74.14,73.83,73.88,233855.0,68.7983,68.9937,68.7052,68.7517,233855.0
2021-09-08 14:30:00,73.88,73.9,73.81,73.84,197479.0,68.7517,68.7703,68.6866,68.7145,197479.0
2021-09-08 15:00:00,73.85,74.05,73.85,73.95,199024.0,68.7238,68.9099,68.7238,68.8169,199024.0
2021-09-08 15:30:00,73.96,73.97,73.71,73.94,674245.0,68.8262,68.8355,68.5935,68.8076,674245.0
2021-09-09 09:30:00,73.83,74.09,73.31,73.33,545656.0,68.7052,68.9472,68.2213,68.2399,545656.0
2021-09-09 10:00:00,73.36,73.69,73.34,73.46,288075.0,68.2678,68.5749,68.2492,68.3609,288075.0
2021-09-09 10:30:00,73.48,73.72,73.37,73.48,253396.0,68.3795,68.6028,68.2771,68.3795,253396.0
2021-09-09 11:00:00,73.48,73.59,73.34,73.38,152346.0,68.3795,68.4819,68.2492,68.2864,152346.0
2021-09-09 11:30:00,73.36,73.6,73.36,73.55,123558.0,68.2678,68.4912,68.2678,68.4446,123558.0
2021-09-09 12:00:00,73.55,73.59,73.43,73.48,175032.0,68.4446,68.4819,68.333,68.3795,175032.0
2021-09-09 12:30:00,73.47,73.6,73.44,73.55,110816.0,68.3702,68.4912,68.3423,68.4446,110816.0
2021-09-09 13:00:00,73.56,73.88,73.55,73.65,151526.0,68.454,68.7517,68.4446,68.5377,151526.0
2021-09-09 13:30:00,73.65,73.65,73.49,73.6,147120.0,68.5377,68.5377,68.3888,68.4912,147120.0
2021-09-09 14:00:00,73.59,73.61,73.45,73.46,170044.0,68.4819,68.5005,68.3516,68.3609,170044.0
2021-09-09 14:30:00,73.47,73.47,73.25,73.36,258951.0,68.3702,68.3702,68.1655,68.2678,258951.0
2021-09-09 15:00:00,73.36,73.43,73.19,73.22,281583.0,68.2678,68.333,68.1096,68.1376,281583.0
2021-09-09 15:30:00,73.21,73.34,72.94,73.01,670709.0,68.1282,68.2492,67.877,67.9421,670709.0
2021-09-10 09:30:00,73.98,74.26,73.27,74.16,485946.0,68.8448,69.1054,68.1841,69.0123,485946.0
2021-09-10 10:00:00,74.14,74.27,73.76,73.8,326758.0,68.9937,69.1147,68.6401,68.6773,326758.0
2021-09-10 10:30:00,73.79,73.84,73.53,73.64,319947.0,68.668,68.7145,68.426,68.5284,319947.0
2021-09-10 11:00:00,73.65,73.74,73.46,73.47,269352.0,68.5377,68.6215,68.3609,68.3702,269352.0
2021-09-10 11:30:00,73.45,73.72,73.37,73.59,418748.0,68.3516,68.6028,68.2771,68.4819,418748.0
2021-09-10 12:00:00,73.59,73.84,73.53,73.83,285205.0,68.4819,68.7145,68.426,68.7052,285205.0
2021-09-10 12:30:00,73.83,73.93,73.69,73.81,171836.0,68.7052,68.7983,68.5749,68.6866,171836.0
2021-09-10 13:00:00,73.81,73.91,73.74,73.75,105579.0,68.6866,68.7797,68.6215,68.6308,105579.0
2021-09-10 13:30:00,73.75,73.78,73.65,73.67,138910.0,68.6308,68.6587,68.5377,68.5563,138910.0
2021-09-10 14:00:00,73.67,73.67,73.36,73.38,159435.0,68.5563,68.5563,68.2678,68.2864,159435.0
2021-09-10 14:30:00,73.38,73.39,73.07,73.11,204083.0,68.2864,68.2958,67.998,68.0352,204083.0
2021-09-10 15:00:00,73.11,73.13,72.82,72.87,218328.0,68.0352,68.0538,67.7653,67.8118,218328.0
2021-09-10 15:30:00,72.87,72.96,72.48,72.57,636282.0,67.8118,67.8956,67.4489,67.5327,636282.0
2021-09-13 09:30:00,72.96,73.13,72.06,72.11,324181.0,67.8956,68.0538,67.0581,67.1046,324181.0
2021-09-13 10:00:00,72.09,72.23,71.87,72.16,401447.0,67.086,67.2163,66.8813,67.1511,401447.0
2021-09-13 10:30:00,72.17,72.83,72.17,72.67,419428.0,67.1604,67.7746,67.1604,67.6257,419428.0
2021-09-13 11:00:00,72.66,72.78,72.05,72.36,385609.0,67.6164,67.7281,67.0488,67.3372,385609.0
2021-09-13 11:30:00,72.38,72.74,72.37,72.58,241010.0,67.3559,67.6909,67.3466,67.542,241010.0
2021-09-13 12:00:00,72.58,72.91,72.53,72.74,284592.0,67.542,67.8491,67.4954,67.6909,284592.0
2021-09-13 12:30:00,72.74,72.85,72.6,72.75,357181.0,67.6909,67.7932,67.5606,67.7002,357181.0
2021-09-13 13:00:00,72.76,73.01,72.64,72.67,229290.0,67.7095,67.9421,67.5978,67.6257,229290.0
2021-09-13 13:30:00,72.69,72.69,72.51,72.53,129495.0,67.6443,67.6443,67.4768,67.4954,129495.0
2021-09-13 14:00:00,72.53,72.67,72.35,72.38,232520.0,67.4954,67.6257,67.3279,67.3559,232520.0
2021-09-13 14:30:00,72.38,72.51,72.28,72.42,224114.0,67.3559,67.4768,67.2628,67.3931,224114.0
2021-09-13 15:00:00,72.4,72.78,72.28,72.77,197757.0,67.3745,67.7281,67.2628,67.7188,197757.0
2021-09-13 15:30:00,72.77,72.79,72.51,72.67,633652.0,67.7188,67.7374,67.4768,67.6257,633652.0
2021-09-14 09:30:00,72.75,73.02,72.51,72.66,363512.0,67.7002,67.9514,67.4768,67.6164,363512.0
2021-09-14 10:00:00,72.65,72.73,72.32,72.4,283994.0,67.6071,67.6816,67.3,67.3745,283994.0
2021-09-14 10:30:00,72.39,72.4,72.1,72.37,233599.0,67.3652,67.3745,67.0953,67.3466,233599.0
2021-09-14 11:00:00,72.37,72.43,72.26,72.29,178922.0,67.3466,67.4024,67.2442,67.2721,178922.0
2021-09-14 11:30:00,72.3,72.42,72.27,72.34,159699.0,67.2814,67.3931,67.2535,67.3186,159699.0
2021-09-14 12:00:00,72.35,72.47,72.33,72.34,147067.0,67.3279,67.4396,67.3093,67.3186,147067.0
2021-09-14 12:30:00,72.34,72.34,71.95,71.97,142978.0,67.3186,67.3186,66.9557,66.9743,142978.0
2021-09-14 13:00:00,71.95,72.06,71.87,71.96,142147.0,66.9557,67.0581,66.8813,66.965,142147.0
2021-09-14 13:30:00,71.96,72.1,71.81,72.07,284593.0,66.965,67.0953,66.8254,67.0674,284593.0
2021-09-14 14:00:00,72.06,72.1,71.57,71.59,258209.0,67.0581,67.0953,66.6021,66.6207,258209.0
2021-09-14 14:30:00,71.57,71.64,71.35,71.4,342319.0,66.6021,66.6672,66.3974,66.4439,342319.0
2021-09-14 15:00:00,71.4,71.48,71.07,71.12,554253.0,66.4439,66.5183,66.1368,66.1833,554253.0
2021-09-14 15:30:00,71.13,71.41,71.03,71.4,1040545.0,66.1926,66.4532,66.0996,66.4439,1040545.0
2021-09-15 09:30:00,71.77,74.9,71.77,74.87,1782489.0,66.7882,69.7009,66.7882,69.673,1782489.0
2021-09-15 10:00:00,74.85,74.99,74.46,74.65,771469.0,69.6544,69.7847,69.2915,69.4683,771469.0
2021-09-15 10:30:00,74.63,74.7,74.25,74.67,773082.0,69.4497,69.5148,69.0961,69.4869,773082.0
2021-09-15 11:00:00,74.7,74.85,74.62,74.77,275936.0,69.5148,69.6544,69.4404,69.58,275936.0
2021-09-15 11:30:00,74.76,74.83,74.29,74.39,321793.0,69.5707,69.6358,69.1333,69.2263,321793.0
2021-09-15 12:00:00,74.38,74.68,74.12,74.66,339948.0,69.217,69.4962,68.9751,69.4776,339948.0
2021-09-15 12:30:00,74.66,74.78,74.53,74.76,279614.0,69.4776,69.5893,69.3566,69.5707,279614.0
2021-09-15 13:00:00,74.76,74.77,74.27,74.39,449301.0,69.5707,69.58,69.1147,69.2263,449301.0
2021-09-15 13:30:00,74.39,74.39,74.14,74.15,379309.0,69.2263,69.2263,68.9937,69.003,379309.0
2021-09-15 14:00:00,74.14,74.27,73.85,74.27,510981.0,68.9937,69.1147,68.7238,69.1147,510981.0
2021-09-15 14:30:00,74.26,74.28,73.92,73.92,258358.0,69.1054,69.124,68.789,68.789,258358.0
2021-09-15 15:00:00,73.92,74.42,73.91,74.28,580943.0,68.789,69.2543,68.7797,69.124,580943.0
2021-09-15 15:30:00,74.28,74.45,73.96,74.0,1180088.0,69.124,69.2822,68.8262,68.8634,1180088.0
2021-09-16 09:30:00,73.43,74.07,73.42,73.75,694221.0,68.333,68.9285,68.3237,68.6308,694221.0
2021-09-16 10:00:00,73.75,73.84,73.31,73.81,571033.0,68.6308,68.7145,68.2213,68.6866,571033.0
2021-09-16 10:30:00,73.82,74.37,73.74,74.09,351237.0,68.6959,69.2077,68.6215,68.9472,351237.0
2021-09-16 11:00:00,74.08,74.3,74.02,74.15,243583.0,68.9379,69.1426,68.882,69.003,243583.0
2021-09-16 11:30:00,74.15,74.31,74.03,74.12,172582.0,69.003,69.1519,68.8913,68.9751,172582.0
2021-09-16 12:00:00,74.12,74.16,74.02,74.08,104359.0,68.9751,69.0123,68.882,68.9379,104359.0
2021-09-16 12:30:00,74.08,74.18,74.0,74.01,128192.0,68.9379,69.0309,68.8634,68.8727,128192.0
2021-09-16 13:00:00,74.0,74.0,73.73,73.77,117016.0,68.8634,68.8634,68.6122,68.6494,117016.0
2021-09-16 13:30:00,73.77,74.07,73.64,74.06,204958.0,68.6494,68.9285,68.5284,68.9192,204958.0
2021-09-16 14:00:00,74.06,74.3,74.0,74.28,230466.0,68.9192,69.1426,68.8634,69.124,230466.0
2021-09-16 14:30:00,74.27,74.5,74.24,74.43,166540.0,69.1147,69.3287,69.0867,69.2636,166540.0
2021-09-16 15:00:00,74.42,74.59,74.37,74.41,286001.0,69.2543,69.4125,69.2077,69.2449,286001.0
2021-09-16 15:30:00,74.41,75.11,74.38,74.73,1443581.0,69.2449,69.8964,69.217,69.5427,1443581.0
2021-09-17 09:30:00,74.88,75.1,74.04,74.4,971111.0,69.6823,69.8871,68.9006,69.2356,971111.0
2021-09-17 10:00:00,74.36,74.48,73.83,73.92,197253.0,69.1984,69.3101,68.7052,68.789,197253.0
2021-09-17 10:30:00,73.92,74.0,73.75,73.98,201193.0,68.789,68.8634,68.6308,68.8448,201193.0
2021-09-17 11:00:00,73.98,74.14,73.75,73.95,162480.0,68.8448,68.9937,68.6308,68.8169,162480.0
2021-09-17 11:30:00,73.94,73.97,73.73,73.88,119965.0,68.8076,68.8355,68.6122,68.7517,119965.0
2021-09-17 12:00:00,73.9,74.43,73.9,74.4,152267.0,68.7703,69.2636,68.7703,69.2356,152267.0
2021-09-17 12:30:00,74.38,74.63,74.37,74.43,125298.0,69.217,69.4497,69.2077,69.2636,125298.0
2021-09-17 13:00:00,74.44,74.47,74.16,74.27,99058.0,69.2729,69.3008,69.0123,69.1147,99058.0
2021-09-17 13:30:00,74.27,74.33,74.14,74.23,111510.0,69.1147,69.1705,68.9937,69.0774,111510.0
2021-09-17 14:00:00,74.24,74.31,74.1,74.11,115014.0,69.0867,69.1519,68.9565,68.9658,115014.0
2021-09-17 14:30:00,74.1,74.26,74.04,74.17,159711.0,68.9565,69.1054,68.9006,69.0216,159711.0
2021-09-17 15:00:00,74.18,74.36,74.14,74.17,167507.0,69.0309,69.1984,68.9937,69.0216,167507.0
2021-09-17 15:30:00,74.17,74.29,73.93,74.11,567041.0,69.0216,69.1333,68.7983,68.9658,567041.0
2021-09-20 09:30:00,72.72,72.85,71.59,71.85,1161000.0,67.6723,67.7932,66.6207,66.8626,1161000.0
2021-09-20 10:00:00,71.83,71.92,70.91,71.38,891136.0,66.844,66.9278,65.9879,66.4253,891136.0
2021-09-20 10:30:00,71.37,71.72,71.12,71.43,618309.0,66.416,66.7417,66.1833,66.4718,618309.0
2021-09-20 11:00:00,71.41,71.75,71.34,71.59,459869.0,66.4532,66.7696,66.388,66.6207,459869.0
2021-09-20 11:30:00,71.61,71.62,70.93,70.95,301999.0,66.6393,66.6486,66.0065,66.0251,301999.0
2021-09-20 12:00:00,70.94,71.07,70.75,70.95,262594.0,66.0158,66.1368,65.839,66.0251,262594.0
2021-09-20 12:30:00,70.94,71.26,70.9,71.18,358217.0,66.0158,66.3136,65.9786,66.2392,358217.0
2021-09-20 13:00:00,71.19,71.41,70.98,71.4,294153.0,66.2485,66.4532,66.053,66.4439,294153.0
2021-09-20 13:30:00,71.42,71.85,71.35,71.84,292324.0,66.4625,66.8626,66.3974,66.8533,292324.0
2021-09-20 14:00:00,71.84,71.95,71.5,71.55,421677.0,66.8533,66.9557,66.5369,66.5835,421677.0
2021-09-20 14:30:00,71.55,71.84,71.5,71.66,318622.0,66.5835,66.8533,66.5369,66.6858,318622.0
2021-09-20 15:00:00,71.67,72.11,71.42,72.1,272072.0,66.6951,67.1046,66.4625,67.0953,272072.0
2021-09-20 15:30:00,72.11,73.0,72.09,72.87,1276333.0,67.1046,67.9328,67.086,67.8118,1276333.0
2021-09-21 09:30:00,73.41,74.03,73.06,73.34,474979.0,68.3144,68.8913,67.9887,68.2492,474979.0
2021-09-21 10:00:00,73.36,73.5,72.48,72.58,344414.0,68.2678,68.3981,67.4489,67.542,344414.0
2021-09-21 10:30:00,72.6,72.71,72.38,72.5,201284.0,67.5606,67.663,67.3559,67.4675,201284.0
2021-09-21 11:00:00,72.5,73.32,72.43,73.08,259301.0,67.4675,68.2306,67.4024,68.0073,259301.0
2021-09-21 11:30:00,73.1,73.34,73.0,73.06,233450.0,68.0259,68.2492,67.9328,67.9887,233450.0
2021-09-21 12:00:00,73.06,73.2,72.79,72.8,141558.0,67.9887,68.1189,67.7374,67.7467,141558.0
2021-09-21 12:30:00,72.79,72.79,72.39,72.4,157511.0,67.7374,67.7374,67.3652,67.3745,157511.0
2021-09-21 13:00:00,72.41,72.56,72.28,72.33,182561.0,67.3838,67.5234,67.2628,67.3093,182561.0
2021-09-21 13:30:00,72.34,72.43,72.16,72.35,150795.0,67.3186,67.4024,67.1511,67.3279,150795.0
2021-09-21 14:00:00,72.36,72.6,72.23,72.23,161019.0,67.3372,67.5606,67.2163,67.2163,161019.0
2021-09-21 14:30:00,72.23,72.69,72.21,72.54,166440.0,67.2163,67.6443,67.1977,67.5048,166440.0
2021-09-21 15:00:00,72.55,72.82,72.51,72.74,206134.0,67.5141,67.7653,67.4768,67.6909,206134.0
2021-09-21 15:30:00,72.73,72.77,72.07,72.11,746289.0,67.6816,67.7188,67.0674,67.1046,746289.0
2021-09-22 09:30:00,72.59,73.01,72.38,72.96,230790.0,67.5513,67.9421,67.3559,67.8956,230790.0
2021-09-22 10:00:00,72.98,73.16,72.54,72.57,207910.0,67.9142,68.0817,67.5048,67.5327,207910.0
2021-09-22 10:30:00,72.59,72.93,72.4,72.86,277566.0,67.5513,67.8677,67.3745,67.8025,277566.0
2021-09-22 11:00:00,72.86,73.01,72.65,73.01,158072.0,67.8025,67.9421,67.6071,67.9421,158072.0
2021-09-22 11:30:00,73.03,73.38,73.02,73.31,219120.0,67.9607,68.2864,67.9514,68.2213,219120.0
2021-09-22 12:00:00,73.31,73.41,73.26,73.31,133095.0,68.2213,68.3144,68.1748,68.2213,133095.0
2021-09-22 12:30:00,73.32,73.61,73.32,73.37,193729.0,68.2306,68.5005,68.2306,68.2771,193729.0
2021-09-22 13:00:00,73.37,73.38,73.19,73.26,87918.0,68.2771,68.2864,68.1096,68.1748,87918.0
2021-09-22 13:30:00,73.25,73.32,73.09,73.2,101096.0,68.1655,68.2306,68.0166,68.1189,101096.0
2021-09-22 14:00:00,73.22,73.73,72.99,73.47,190416.0,68.1376,68.6122,67.9235,68.3702,190416.0
2021-09-22 14:30:00,73.48,73.5,72.92,73.09,226606.0,68.3795,68.3981,67.8584,68.0166,226606.0
2021-09-22 15:00:00,73.09,73.49,73.01,73.34,199922.0,68.0166,68.3888,67.9421,68.2492,199922.0
2021-09-22 15:30:00,73.34,73.41,73.09,73.2,332966.0,68.2492,68.3144,68.0166,68.1189,332966.0
2021-09-23 09:30:00,73.49,73.94,73.18,73.78,193369.0,68.3888,68.8076,68.1003,68.6587,193369.0
2021-09-23 10:00:00,73.79,74.11,73.71,74.03,232686.0,68.668,68.9658,68.5935,68.8913,232686.0
2021-09-23 10:30:00,74.03,74.41,74.03,74.14,233100.0,68.8913,69.2449,68.8913,68.9937,233100.0
2021-09-23 11:00:00,74.13,74.13,73.75,73.89,320941.0,68.9844,68.9844,68.6308,68.761,320941.0
2021-09-23 11:30:00,73.88,73.99,73.79,73.89,199107.0,68.7517,68.8541,68.668,68.761,199107.0
2021-09-23 12:00:00,73.88,73.91,73.57,73.65,195541.0,68.7517,68.7797,68.4633,68.5377,195541.0
2021-09-23 12:30:00,73.64,73.73,73.54,73.56,83061.0,68.5284,68.6122,68.4353,68.454,83061.0
2021-09-23 13:00:00,73.57,73.7,73.53,73.64,84434.0,68.4633,68.5842,68.426,68.5284,84434.0
2021-09-23 13:30:00,73.63,73.67,73.53,73.62,95700.0,68.5191,68.5563,68.426,68.5098,95700.0
2021-09-23 14:00:00,73.64,73.71,73.5,73.52,109467.0,68.5284,68.5935,68.3981,68.4167,109467.0
2021-09-23 14:30:00,73.52,73.65,73.44,73.58,228798.0,68.4167,68.5377,68.3423,68.4726,228798.0
2021-09-23 15:00:00,73.58,73.64,73.44,73.6,254311.0,68.4726,68.5284,68.3423,68.4912,254311.0
2021-09-23 15:30:00,73.61,73.7,73.33,73.51,781639.0,68.5005,68.5842,68.2399,68.4074,781639.0
2021-09-24 09:30:00,72.93,73.4,72.74,73.25,247206.0,67.8677,68.3051,67.6909,68.1655,247206.0
2021-09-24 10:00:00,73.27,73.36,72.81,72.83,219609.0,68.1841,68.2678,67.756,67.7746,219609.0
2021-09-24 10:30:00,72.84,72.97,72.71,72.79,193513.0,67.7839,67.9049,67.663,67.7374,193513.0
2021-09-24 11:00:00,72.78,73.09,72.78,72.86,121670.0,67.7281,68.0166,67.7281,67.8025,121670.0
2021-09-24 11:30:00,72.87,73.13,72.86,73.06,97669.0,67.8118,68.0538,67.8025,67.9887,97669.0
2021-09-24 12:00:00,73.07,73.13,73.01,73.06,68424.0,67.998,68.0538,67.9421,67.9887,68424.0
2021-09-24 12:30:00,73.07,73.11,73.0,73.03,67315.0,67.998,68.0352,67.9328,67.9607,67315.0
2021-09-24 13:00:00,73.02,73.02,72.87,72.92,82867.0,67.9514,67.9514,67.8118,67.8584,82867.0
2021-09-24 13:30:00,72.92,72.93,72.79,72.8,73490.0,67.8584,67.8677,67.7374,67.7467,73490.0
2021-09-24 14:00:00,72.81,72.96,72.8,72.93,108317.0,67.756,67.8956,67.7467,67.8677,108317.0
2021-09-24 14:30:00,72.93,73.13,72.89,73.12,107744.0,67.8677,68.0538,67.8305,68.0445,107744.0
2021-09-24 15:00:00,73.11,73.31,73.04,73.12,321093.0,68.0352,68.2213,67.97,68.0445,321093.0
2021-09-24 15:30:00,73.13,73.21,72.96,72.99,579665.0,68.0538,68.1282,67.8956,67.9235,579665.0
2021-09-27 09:30:00,72.41,73.0,72.41,72.59,379460.0,67.3838,67.9328,67.3838,67.5513,379460.0
2021-09-27 10:00:00,72.59,73.49,72.48,73.46,377321.0,67.5513,68.3888,67.4489,68.3609,377321.0
2021-09-27 10:30:00,73.46,73.58,73.13,73.24,207994.0,68.3609,68.4726,68.0538,68.1562,207994.0
2021-09-27 11:00:00,73.24,73.47,73.11,73.22,152579.0,68.1562,68.3702,68.0352,68.1376,152579.0
2021-09-27 11:30:00,73.23,73.36,73.18,73.36,126721.0,68.1469,68.2678,68.1003,68.2678,126721.0
2021-09-27 12:00:00,73.35,73.55,73.32,73.42,118127.0,68.2585,68.4446,68.2306,68.3237,118127.0
2021-09-27 12:30:00,73.41,73.45,73.22,73.37,85803.0,68.3144,68.3516,68.1376,68.2771,85803.0
2021-09-27 13:00:00,73.37,73.58,73.32,73.57,72802.0,68.2771,68.4726,68.2306,68.4633,72802.0
2021-09-27 13:30:00,73.57,73.69,73.5,73.67,105318.0,68.4633,68.5749,68.3981,68.5563,105318.0
2021-09-27 14:00:00,73.67,73.81,73.65,73.7,148599.0,68.5563,68.6866,68.5377,68.5842,148599.0
2021-09-27 14:30:00,73.69,73.71,73.29,73.29,205107.0,68.5749,68.5935,68.2027,68.2027,205107.0
2021-09-27 15:00:00,73.3,73.5,73.25,73.49,161602.0,68.212,68.3981,68.1655,68.3888,161602.0
2021-09-27 15:30:00,73.5,73.75,73.45,73.67,621562.0,68.3981,68.6308,68.3516,68.5563,621562.0
2021-09-28 09:30:00,72.83,73.67,72.57,72.73,299990.0,67.7746,68.5563,67.5327,67.6816,299990.0
2021-09-28 10:00:00,72.71,72.71,71.76,71.99,382129.0,67.663,67.663,66.7789,66.9929,382129.0
2021-09-28 10:30:00,71.98,72.2,71.78,71.87,278765.0,66.9836,67.1884,66.7975,66.8813,278765.0
2021-09-28 11:00:00,71.87,71.93,70.76,70.82,554491.0,66.8813,66.9371,65.8483,65.9041,554491.0
2021-09-28 11:30:00,70.82,71.3,70.73,71.23,356803.0,65.9041,66.3508,65.8204,66.2857,356803.0
2021-09-28 12:00:00,71.22,71.24,71.0,71.0,290865.0,66.2764,66.295,66.0716,66.0716,290865.0
2021-09-28 12:30:00,70.99,71.04,70.84,70.9,130635.0,66.0623,66.1089,65.9228,65.9786,130635.0
2021-09-28 13:00:00,70.91,71.17,70.81,71.12,128599.0,65.9879,66.2298,65.8948,66.1833,128599.0
2021-09-28 13:30:00,71.12,71.3,71.03,71.22,133192.0,66.1833,66.3508,66.0996,66.2764,133192.0
2021-09-28 14:00:00,71.22,71.58,71.1,71.48,136129.0,66.2764,66.6114,66.1647,66.5183,136129.0
2021-09-28 14:30:00,71.49,71.65,71.24,71.55,235731.0,66.5276,66.6765,66.295,66.5835,235731.0
2021-09-28 15:00:00,71.55,71.72,71.41,71.44,298230.0,66.5835,66.7417,66.4532,66.4811,298230.0
2021-09-28 15:30:00,71.43,71.53,71.11,71.26,545949.0,66.4718,66.5649,66.174,66.3136,545949.0
2021-09-29 09:30:00,71.52,71.83,70.98,71.2,439962.0,66.5556,66.844,66.053,66.2578,439962.0
2021-09-29 10:00:00,71.2,71.3,70.82,70.85,221979.0,66.2578,66.3508,65.9041,65.9321,221979.0
2021-09-29 10:30:00,70.83,71.07,70.65,71.06,317917.0,65.9134,66.1368,65.7459,66.1275,317917.0
2021-09-29 11:00:00,71.07,71.23,70.7,70.81,311347.0,66.1368,66.2857,65.7925,65.8948,311347.0
2021-09-29 11:30:00,70.81,70.82,70.42,70.52,174319.0,65.8948,65.9041,65.5319,65.625,174319.0
2021-09-29 12:00:00,70.51,70.55,70.07,70.15,180743.0,65.6157,65.6529,65.2062,65.2807,180743.0
2021-09-29 12:30:00,70.15,70.22,70.01,70.09,219775.0,65.2807,65.3458,65.1504,65.2248,219775.0
2021-09-29 13:00:00,70.09,70.17,69.9,70.0,223592.0,65.2248,65.2993,65.048,65.1411,223592.0
2021-09-29 13:30:00,70.0,70.01,69.73,69.83,462949.0,65.1411,65.1504,64.8898,64.9829,462949.0
2021-09-29 14:00:00,69.83,70.53,69.81,70.39,249619.0,64.9829,65.6343,64.9643,65.504,249619.0
2021-09-29 14:30:00,70.39,70.58,70.33,70.41,186254.0,65.504,65.6808,65.4482,65.5226,186254.0
2021-09-29 15:00:00,70.4,70.44,70.15,70.18,274885.0,65.5133,65.5505,65.2807,65.3086,274885.0
2021-09-29 15:30:00,70.18,70.18,69.83,69.98,610532.0,65.3086,65.3086,64.9829,65.1225,610532.0
2021-09-30 09:30:00,70.27,70.57,70.03,70.19,248585.0,65.3923,65.6715,65.169,65.3179,248585.0
2021-09-30 10:00:00,70.2,70.42,70.11,70.3,206264.0,65.3272,65.5319,65.2434,65.4202,206264.0
2021-09-30 10:30:00,70.3,70.48,70.16,70.23,196377.0,65.4202,65.5877,65.29,65.3551,196377.0
2021-09-30 11:00:00,70.22,70.62,70.19,70.57,141597.0,65.3458,65.718,65.3179,65.6715,141597.0
2021-09-30 11:30:00,70.57,70.57,70.02,70.26,145823.0,65.6715,65.6715,65.1597,65.383,145823.0
2021-09-30 12:00:00,70.26,70.32,69.98,70.08,111955.0,65.383,65.4388,65.1225,65.2155,111955.0
2021-09-30 12:30:00,70.01,70.24,69.98,70.16,121493.0,65.1504,65.3644,65.1225,65.29,121493.0
2021-09-30 13:00:00,70.17,70.43,70.11,70.22,158266.0,65.2993,65.5412,65.2434,65.3458,158266.0
2021-09-30 13:30:00,70.22,70.25,70.04,70.25,102079.0,65.3458,65.3737,65.1783,65.3737,102079.0
2021-09-30 14:00:00,70.25,70.51,70.24,70.51,134957.0,65.3737,65.6157,65.3644,65.6157,134957.0
2021-09-30 14:30:00,70.51,70.66,70.36,70.37,167068.0,65.6157,65.7552,65.4761,65.4854,167068.0
2021-09-30 15:00:00,70.38,70.62,70.28,70.3,172932.0,65.4947,65.718,65.4016,65.4202,172932.0
2021-09-30 15:30:00,70.29,70.44,69.62,69.66,466960.0,65.4109,65.5505,64.7874,64.8247,466960.0
2021-10-01 09:30:00,69.73,70.27,69.64,69.87,426688.0,64.8898,65.3923,64.8061,65.0201,426688.0
2021-10-01 10:00:00,69.88,69.97,69.02,69.1,360408.0,65.0294,65.1131,64.2291,64.3035,360408.0
2021-10-01 10:30:00,69.1,69.43,69.1,69.34,292443.0,64.3035,64.6106,64.3035,64.5269,292443.0
2021-10-01 11:00:00,69.34,69.75,69.2,69.62,240515.0,64.5269,64.9084,64.3966,64.7874,240515.0
2021-10-01 11:30:00,69.64,69.95,69.61,69.75,73856.0,64.8061,65.0945,64.7781,64.9084,73856.0
2021-10-01 12:00:00,69.79,69.95,69.68,69.9,75315.0,64.9456,65.0945,64.8433,65.048,75315.0
2021-10-01 12:30:00,69.9,69.95,69.72,69.76,69418.0,65.048,65.0945,64.8805,64.9177,69418.0
2021-10-01 13:00:00,69.75,69.91,69.65,69.79,64766.0,64.9084,65.0573,64.8154,64.9456,64766.0
2021-10-01 13:30:00,69.8,70.1,69.8,69.93,84768.0,64.9549,65.2341,64.9549,65.0759,84768.0
2021-10-01 14:00:00,69.95,70.19,69.93,70.13,103403.0,65.0945,65.3179,65.0759,65.262,103403.0
2021-10-01 14:30:00,70.13,70.24,70.1,70.2,86638.0,65.262,65.3644,65.2341,65.3272,86638.0
2021-10-01 15:00:00,70.21,70.36,70.05,70.06,137206.0,65.3365,65.4761,65.1876,65.1969,137206.0
2021-10-01 15:30:00,70.06,70.06,69.76,69.89,460539.0,65.1969,65.1969,64.9177,65.0387,460539.0
2021-10-04 09:30:00,69.54,69.54,68.82,69.02,306214.0,64.713,64.713,64.043,64.2291,306214.0
2021-10-04 10:00:00,69.0,69.21,68.82,69.2,217151.0,64.2105,64.4059,64.043,64.3966,217151.0
2021-10-04 10:30:00,69.18,69.27,68.67,68.92,237348.0,64.378,64.4617,63.9034,64.136,237348.0
2021-10-04 11:00:00,68.92,69.24,68.81,69.01,194521.0,64.136,64.4338,64.0337,64.2198,194521.0
2021-10-04 11:30:00,68.99,69.14,68.75,69.07,130167.0,64.2012,64.3408,63.9778,64.2756,130167.0
2021-10-04 12:00:00,69.06,69.11,68.77,68.81,123037.0,64.2663,64.3128,63.9964,64.0337,123037.0
2021-10-04 12:30:00,68.8,68.88,68.55,68.75,150436.0,64.0244,64.0988,63.7917,63.9778,150436.0
2021-10-04 13:00:00,68.74,68.97,68.64,68.84,135466.0,63.9685,64.1826,63.8755,64.0616,135466.0
2021-10-04 13:30:00,68.85,68.96,68.67,68.7,188845.0,64.0709,64.1733,63.9034,63.9313,188845.0
2021-10-04 14:00:00,68.71,68.85,68.65,68.67,132447.0,63.9406,64.0709,63.8848,63.9034,132447.0
2021-10-04 14:30:00,68.66,68.84,68.59,68.75,119327.0,63.8941,64.0616,63.8289,63.9778,119327.0
2021-10-04 15:00:00,68.75,68.86,68.43,68.44,238362.0,63.9778,64.0802,63.68,63.6893,238362.0
2021-10-04 15:30:00,68.44,68.63,68.28,68.5,728443.0,63.6893,63.8662,63.5405,63.7452,728443.0
2021-10-05 09:30:00,68.88,69.38,68.67,69.33,424541.0,64.0988,64.5641,63.9034,64.5176,424541.0
2021-10-05 10:00:00,69.34,70.19,69.34,70.18,257660.0,64.5269,65.3179,64.5269,65.3086,257660.0
2021-10-05 10:30:00,70.17,70.32,69.78,70.24,196293.0,65.2993,65.4388,64.9363,65.3644,196293.0
2021-10-05 11:00:00,70.24,70.54,70.21,70.4,155671.0,65.3644,65.6436,65.3365,65.5133,155671.0
2021-10-05 11:30:00,70.38,70.51,70.19,70.35,142434.0,65.4947,65.6157,65.3179,65.4668,142434.0
2021-10-05 12:00:00,70.34,70.53,70.29,70.4,130872.0,65.4575,65.6343,65.4109,65.5133,130872.0
2021-10-05 12:30:00,70.39,70.52,70.3,70.5,110606.0,65.504,65.625,65.4202,65.6064,110606.0
2021-10-05 13:00:00,70.5,70.63,70.34,70.41,287432.0,65.6064,65.7273,65.4575,65.5226,287432.0
2021-10-05 13:30:00,70.41,70.55,70.35,70.51,80026.0,65.5226,65.6529,65.4668,65.6157,80026.0
2021-10-05 14:00:00,70.51,70.58,70.39,70.44,125745.0,65.6157,65.6808,65.504,65.5505,125745.0
2021-10-05 14:30:00,70.45,70.46,70.22,70.23,97802.0,65.5598,65.5691,65.3458,65.3551,97802.0
2021-10-05 15:00:00,70.21,70.37,70.19,70.28,113402.0,65.3365,65.4854,65.3179,65.4016,113402.0
2021-10-05 15:30:00,70.29,70.36,69.91,69.97,423923.0,65.4109,65.4761,65.0573,65.1131,423923.0
2021-10-06 09:30:00,69.31,70.63,69.14,69.95,429199.0,64.499,65.7273,64.3408,65.0945,429199.0
2021-10-06 10:00:00,69.94,71.17,69.63,71.02,342023.0,65.0852,66.2298,64.7967,66.0903,342023.0
2021-10-06 10:30:00,71.0,71.13,70.75,71.01,459433.0,66.0716,66.1926,65.839,66.081,459433.0
2021-10-06 11:00:00,71.0,71.0,70.69,70.8,134086.0,66.0716,66.0716,65.7832,65.8855,134086.0
2021-10-06 11:30:00,70.79,71.03,70.68,71.02,126351.0,65.8762,66.0996,65.7739,66.0903,126351.0
2021-10-06 12:00:00,71.03,71.04,70.31,70.36,127839.0,66.0996,66.1089,65.4295,65.4761,127839.0
2021-10-06 12:30:00,70.37,70.7,70.36,70.54,102983.0,65.4854,65.7925,65.4761,65.6436,102983.0
2021-10-06 13:00:00,70.55,70.76,70.4,70.76,132602.0,65.6529,65.8483,65.5133,65.8483,132602.0
2021-10-06 13:30:00,70.77,70.95,70.75,70.91,119360.0,65.8576,66.0251,65.839,65.9879,119360.0
2021-10-06 14:00:00,70.91,71.31,70.81,71.26,138000.0,65.9879,66.3601,65.8948,66.3136,138000.0
2021-10-06 14:30:00,71.24,71.37,71.12,71.23,225995.0,66.295,66.416,66.1833,66.2857,225995.0
2021-10-06 15:00:00,71.22,71.56,71.19,71.37,214473.0,66.2764,66.5928,66.2485,66.416,214473.0
2021-10-06 15:30:00,71.36,71.6,71.27,71.54,492079.0,66.4067,66.63,66.3229,66.5742,492079.0
2021-10-07 09:30:00,72.97,75.0,72.85,74.34,1029559.0,67.9049,69.794,67.7932,69.1798,1029559.0
2021-10-07 10:00:00,74.37,74.84,74.15,74.75,619553.0,69.2077,69.6451,69.003,69.5613,619553.0
2021-10-07 10:30:00,74.75,75.0,74.65,74.9,430750.0,69.5613,69.794,69.4683,69.7009,430750.0
2021-10-07 11:00:00,74.89,74.89,74.6,74.89,374817.0,69.6916,69.6916,69.4218,69.6916,374817.0
2021-10-07 11:30:00,74.89,74.98,74.83,74.94,259181.0,69.6916,69.7754,69.6358,69.7382,259181.0
2021-10-07 12:00:00,74.93,75.0,74.84,74.89,218176.0,69.7289,69.794,69.6451,69.6916,218176.0
2021-10-07 12:30:00,74.89,74.99,74.86,74.89,153941.0,69.6916,69.7847,69.6637,69.6916,153941.0
2021-10-07 13:00:00,74.88,75.17,74.83,75.11,362740.0,69.6823,69.9522,69.6358,69.8964,362740.0
2021-10-07 13:30:00,75.12,75.14,74.99,75.07,228360.0,69.9057,69.9243,69.7847,69.8591,228360.0
2021-10-07 14:00:00,75.08,75.1,74.76,74.81,167032.0,69.8684,69.8871,69.5707,69.6172,167032.0
2021-10-07 14:30:00,74.83,74.88,74.5,74.52,172359.0,69.6358,69.6823,69.3287,69.3473,172359.0
2021-10-07 15:00:00,74.52,74.67,74.46,74.65,225696.0,69.3473,69.4869,69.2915,69.4683,225696.0
2021-10-07 15:30:00,74.64,74.7,74.12,74.16,775116.0,69.459,69.5148,68.9751,69.0123,775116.0
2021-10-08 09:30:00,74.44,74.85,74.33,74.72,377465.0,69.2729,69.6544,69.1705,69.5334,377465.0
2021-10-08 10:00:00,74.74,75.29,74.7,74.97,337105.0,69.552,70.0639,69.5148,69.7661,337105.0
2021-10-08 10:30:00,74.99,75.08,74.42,74.65,227922.0,69.7847,69.8684,69.2543,69.4683,227922.0
2021-10-08 11:00:00,74.66,75.01,74.62,74.83,184322.0,69.4776,69.8033,69.4404,69.6358,184322.0
2021-10-08 11:30:00,74.83,74.89,74.51,74.68,143029.0,69.6358,69.6916,69.338,69.4962,143029.0
2021-10-08 12:00:00,74.68,74.95,74.67,74.8,149452.0,69.4962,69.7475,69.4869,69.6079,149452.0
2021-10-08 12:30:00,74.8,75.06,74.78,74.99,119290.0,69.6079,69.8498,69.5893,69.7847,119290.0
2021-10-08 13:00:00,74.99,75.04,74.76,74.95,137721.0,69.7847,69.8312,69.5707,69.7475,137721.0
2021-10-08 13:30:00,74.95,75.32,74.95,75.31,162325.0,69.7475,70.0918,69.7475,70.0825,162325.0
2021-10-08 14:00:00,75.32,75.95,75.32,75.9,403949.0,70.0918,70.6781,70.0918,70.6315,403949.0
2021-10-08 14:30:00,75.9,75.91,75.66,75.79,412134.0,70.6315,70.6408,70.4082,70.5292,412134.0
2021-10-08 15:00:00,75.79,75.82,75.47,75.52,185936.0,70.5292,70.5571,70.2314,70.2779,185936.0
2021-10-08 15:30:00,75.51,75.52,74.99,75.05,494813.0,70.2686,70.2779,69.7847,69.8405,494813.0
2021-10-11 09:30:00,74.73,74.9,74.3,74.73,297149.0,69.5427,69.7009,69.1426,69.5427,297149.0
2021-10-11 10:00:00,74.74,74.82,74.51,74.61,155719.0,69.552,69.6265,69.338,69.4311,155719.0
2021-10-11 10:30:00,74.62,74.8,74.29,74.3,140319.0,69.4404,69.6079,69.1333,69.1426,140319.0
2021-10-11 11:00:00,74.31,74.54,74.2,74.52,116209.0,69.1519,69.3659,69.0495,69.3473,116209.0
2021-10-11 11:30:00,74.52,74.62,74.44,74.61,79359.0,69.3473,69.4404,69.2729,69.4311,79359.0
2021-10-11 12:00:00,74.61,74.61,74.29,74.45,108747.0,69.4311,69.4311,69.1333,69.2822,108747.0
2021-10-11 12:30:00,74.47,74.64,74.47,74.6,106029.0,69.3008,69.459,69.3008,69.4218,106029.0
2021-10-11 13:00:00,74.6,74.6,74.33,74.39,98655.0,69.4218,69.4218,69.1705,69.2263,98655.0
2021-10-11 13:30:00,74.39,74.64,74.33,74.62,103159.0,69.2263,69.459,69.1705,69.4404,103159.0
2021-10-11 14:00:00,74.62,74.78,74.59,74.72,157444.0,69.4404,69.5893,69.4125,69.5334,157444.0
2021-10-11 14:30:00,74.71,74.76,74.59,74.67,153675.0,69.5241,69.5707,69.4125,69.4869,153675.0
2021-10-11 15:00:00,74.67,74.75,74.57,74.6,138426.0,69.4869,69.5613,69.3938,69.4218,138426.0
2021-10-11 15:30:00,74.59,74.7,74.47,74.48,365256.0,69.4125,69.5148,69.3008,69.3101,365256.0
2021-10-12 09:30:00,75.21,75.71,74.83,74.86,489002.0,69.9894,70.4547,69.6358,69.6637,489002.0
2021-10-12 10:00:00,74.81,75.19,74.72,75.03,186829.0,69.6172,69.9708,69.5334,69.8219,186829.0
2021-10-12 10:30:00,75.03,75.3,74.68,74.68,195979.0,69.8219,70.0732,69.4962,69.4962,195979.0
2021-10-12 11:00:00,74.71,75.02,74.67,74.93,114421.0,69.5241,69.8126,69.4869,69.7289,114421.0
2021-10-12 11:30:00,74.92,75.06,74.81,75.06,110305.0,69.7195,69.8498,69.6172,69.8498,110305.0
2021-10-12 12:00:00,75.07,75.27,74.91,74.91,129326.0,69.8591,70.0453,69.7102,69.7102,129326.0
2021-10-12 12:30:00,74.92,74.93,74.51,74.7,124791.0,69.7195,69.7289,69.338,69.5148,124791.0
2021-10-12 13:00:00,74.69,74.75,74.58,74.73,73239.0,69.5055,69.5613,69.4031,69.5427,73239.0
2021-10-12 13:30:00,74.72,74.88,74.7,74.79,76404.0,69.5334,69.6823,69.5148,69.5986,76404.0
2021-10-12 14:00:00,74.78,75.07,74.73,74.97,102337.0,69.5893,69.8591,69.5427,69.7661,102337.0
2021-10-12 14:30:00,74.98,75.0,74.62,74.65,118864.0,69.7754,69.794,69.4404,69.4683,118864.0
2021-10-12 15:00:00,74.65,74.81,74.58,74.77,110594.0,69.4683,69.6172,69.4031,69.58,110594.0
2021-10-12 15:30:00,74.75,74.87,74.52,74.68,329470.0,69.5613,69.673,69.3473,69.4962,329470.0
2021-10-13 09:30:00,74.97,75.28,74.59,74.74,183961.0,69.7661,70.0546,69.4125,69.552,183961.0
2021-10-13 10:00:00,74.75,74.78,74.24,74.63,128635.0,69.5613,69.5893,69.0867,69.4497,128635.0
2021-10-13 10:30:00,74.62,74.8,74.52,74.69,151026.0,69.4404,69.6079,69.3473,69.5055,151026.0
2021-10-13 11:00:00,74.67,74.85,74.52,74.55,77660.0,69.4869,69.6544,69.3473,69.3752,77660.0
2021-10-13 11:30:00,74.55,74.75,74.33,74.71,108217.0,69.3752,69.5613,69.1705,69.5241,108217.0
2021-10-13 12:00:00,74.71,74.85,74.66,74.85,73494.0,69.5241,69.6544,69.4776,69.6544,73494.0
2021-10-13 12:30:00,74.85,74.92,74.69,74.77,94747.0,69.6544,69.7195,69.5055,69.58,94747.0
2021-10-13 13:00:00,74.76,75.06,74.73,75.0,81938.0,69.5707,69.8498,69.5427,69.794,81938.0
2021-10-13 13:30:00,75.02,75.15,75.0,75.03,82138.0,69.8126,69.9336,69.794,69.8219,82138.0
2021-10-13 14:00:00,75.06,75.33,74.98,75.09,119009.0,69.8498,70.1011,69.7754,69.8777,119009.0
2021-10-13 14:30:00,75.09,75.11,74.92,74.99,88604.0,69.8777,69.8964,69.7195,69.7847,88604.0
2021-10-13 15:00:00,75.0,75.12,74.92,74.92,110560.0,69.794,69.9057,69.7195,69.7195,110560.0
2021-10-13 15:30:00,74.92,74.97,74.79,74.92,428683.0,69.7195,69.7661,69.5986,69.7195,428683.0
2021-10-14 09:30:00,75.55,75.75,74.22,74.38,314832.0,70.3058,70.4919,69.0681,69.217,314832.0
2021-10-14 10:00:00,74.38,74.81,74.3,74.74,188859.0,69.217,69.6172,69.1426,69.552,188859.0
2021-10-14 10:30:00,74.75,74.78,74.61,74.75,133813.0,69.5613,69.5893,69.4311,69.5613,133813.0
2021-10-14 11:00:00,74.75,74.79,74.66,74.78,144482.0,69.5613,69.5986,69.4776,69.5893,144482.0
2021-10-14 11:30:00,74.78,74.8,74.67,74.75,111115.0,69.5893,69.6079,69.4869,69.5613,111115.0
2021-10-14 12:00:00,74.75,74.84,74.72,74.81,157033.0,69.5613,69.6451,69.5334,69.6172,157033.0
2021-10-14 12:30:00,74.81,74.86,74.69,74.8,247755.0,69.6172,69.6637,69.5055,69.6079,247755.0
2021-10-14 13:00:00,74.8,74.83,74.52,74.53,123290.0,69.6079,69.6358,69.3473,69.3566,123290.0
2021-10-14 13:30:00,74.52,74.71,74.52,74.67,129609.0,69.3473,69.5241,69.3473,69.4869,129609.0
2021-10-14 14:00:00,74.67,74.98,74.62,74.96,93769.0,69.4869,69.7754,69.4404,69.7568,93769.0
2021-10-14 14:30:00,74.95,75.02,74.87,74.94,135883.0,69.7475,69.8126,69.673,69.7382,135883.0
2021-10-14 15:00:00,74.94,74.94,74.67,74.76,138021.0,69.7382,69.7382,69.4869,69.5707,138021.0
2021-10-14 15:30:00,74.75,74.9,74.54,74.68,585688.0,69.5613,69.7009,69.3659,69.4962,585688.0
2021-10-15 09:30:00,75.06,75.42,74.64,74.85,431959.0,69.8498,70.1848,69.459,69.6544,431959.0
2021-10-15 10:00:00,74.86,74.89,74.68,74.77,193184.0,69.6637,69.6916,69.4962,69.58,193184.0
2021-10-15 10:30:00,74.78,75.25,74.77,75.16,183606.0,69.5893,70.0266,69.58,69.9429,183606.0
2021-10-15 11:00:00,75.17,75.3,75.0,75.16,374095.0,69.9522,70.0732,69.794,69.9429,374095.0
2021-10-15 11:30:00,75.16,75.22,74.98,75.04,244781.0,69.9429,69.9987,69.7754,69.8312,244781.0
2021-10-15 12:00:00,75.05,75.14,74.97,75.08,278826.0,69.8405,69.9243,69.7661,69.8684,278826.0
2021-10-15 12:30:00,75.08,75.12,75.0,75.02,151787.0,69.8684,69.9057,69.794,69.8126,151787.0
2021-10-15 13:00:00,75.02,75.03,74.91,74.95,96158.0,69.8126,69.8219,69.7102,69.7475,96158.0
2021-10-15 13:30:00,74.95,75.05,74.95,75.0,107992.0,69.7475,69.8405,69.7475,69.794,107992.0
2021-10-15 14:00:00,75.0,75.17,75.0,75.14,202180.0,69.794,69.9522,69.794,69.9243,202180.0
2021-10-15 14:30:00,75.15,75.21,75.02,75.06,122589.0,69.9336,69.9894,69.8126,69.8498,122589.0
2021-10-15 15:00:00,75.06,75.08,74.92,75.0,131227.0,69.8498,69.8684,69.7195,69.794,131227.0
2021-10-15 15:30:00,75.0,75.0,74.8,74.94,500190.0,69.794,69.794,69.6079,69.7382,500190.0
2021-10-18 09:30:00,74.62,75.05,74.38,74.79,423316.0,69.4404,69.8405,69.217,69.5986,423316.0
2021-10-18 10:00:00,74.8,74.83,74.32,74.52,279416.0,69.6079,69.6358,69.1612,69.3473,279416.0
2021-10-18 10:30:00,74.52,74.53,73.89,74.17,528372.0,69.3473,69.3566,68.761,69.0216,528372.0
2021-10-18 11:00:00,74.17,74.6,74.08,74.45,497948.0,69.0216,69.4218,68.9379,69.2822,497948.0
2021-10-18 11:30:00,74.44,74.52,74.32,74.5,243706.0,69.2729,69.3473,69.1612,69.3287,243706.0
2021-10-18 12:00:00,74.49,74.64,74.42,74.55,287587.0,69.3194,69.459,69.2543,69.3752,287587.0
2021-10-18 12:30:00,74.55,74.75,74.48,74.7,325860.0,69.3752,69.5613,69.3101,69.5148,325860.0
2021-10-18 13:00:00,74.71,74.73,74.58,74.72,107909.0,69.5241,69.5427,69.4031,69.5334,107909.0
2021-10-18 13:30:00,74.72,74.72,74.56,74.6,84397.0,69.5334,69.5334,69.3845,69.4218,84397.0
2021-10-18 14:00:00,74.6,74.64,74.47,74.52,156690.0,69.4218,69.459,69.3008,69.3473,156690.0
2021-10-18 14:30:00,74.51,74.57,74.38,74.47,123948.0,69.338,69.3938,69.217,69.3008,123948.0
2021-10-18 15:00:00,74.47,74.53,74.39,74.44,163480.0,69.3008,69.3566,69.2263,69.2729,163480.0
2021-10-18 15:30:00,74.44,74.44,74.03,74.24,638990.0,69.2729,69.2729,68.8913,69.0867,638990.0
2021-10-19 09:30:00,74.41,74.9,74.38,74.69,215027.0,69.2449,69.7009,69.217,69.5055,215027.0
2021-10-19 10:00:00,74.68,74.92,74.65,74.78,172386.0,69.4962,69.7195,69.4683,69.5893,172386.0
2021-10-19 10:30:00,74.79,75.38,74.73,75.35,308595.0,69.5986,70.1476,69.5427,70.1197,308595.0
2021-10-19 11:00:00,75.35,75.37,74.94,75.02,200279.0,70.1197,70.1383,69.7382,69.8126,200279.0
2021-10-19 11:30:00,75.02,75.03,74.88,74.96,84206.0,69.8126,69.8219,69.6823,69.7568,84206.0
2021-10-19 12:00:00,74.98,75.0,74.83,74.89,65796.0,69.7754,69.794,69.6358,69.6916,65796.0
2021-10-19 12:30:00,74.88,74.94,74.84,74.91,89685.0,69.6823,69.7382,69.6451,69.7102,89685.0
2021-10-19 13:00:00,74.91,74.92,74.72,74.75,92548.0,69.7102,69.7195,69.5334,69.5613,92548.0
2021-10-19 13:30:00,74.75,74.82,74.72,74.81,90213.0,69.5613,69.6265,69.5334,69.6172,90213.0
2021-10-19 14:00:00,74.8,74.84,74.65,74.66,111593.0,69.6079,69.6451,69.4683,69.4776,111593.0
2021-10-19 14:30:00,74.66,74.74,74.54,74.73,92981.0,69.4776,69.552,69.3659,69.5427,92981.0
2021-10-19 15:00:00,74.73,74.78,74.63,74.73,261568.0,69.5427,69.5893,69.4497,69.5427,261568.0
2021-10-19 15:30:00,74.73,74.78,74.57,74.73,503193.0,69.5427,69.5893,69.3938,69.5427,503193.0
2021-10-20 09:30:00,75.0,75.59,74.62,75.4,288279.0,69.794,70.343,69.4404,70.1662,288279.0
2021-10-20 10:00:00,75.35,76.3,75.26,76.21,384381.0,70.1197,71.0038,70.0359,70.92,384381.0
2021-10-20 10:30:00,76.24,76.95,76.17,76.29,548044.0,70.9479,71.6086,70.8828,70.9945,548044.0
2021-10-20 11:00:00,76.28,76.29,75.62,75.75,408988.0,70.9851,70.9945,70.371,70.4919,408988.0
2021-10-20 11:30:00,75.74,75.74,75.0,75.3,570428.0,70.4826,70.4826,69.794,70.0732,570428.0
2021-10-20 12:00:00,75.29,75.39,75.11,75.22,191566.0,70.0639,70.1569,69.8964,69.9987,191566.0
2021-10-20 12:30:00,75.23,75.24,75.06,75.15,132464.0,70.008,70.0173,69.8498,69.9336,132464.0
2021-10-20 13:00:00,75.15,75.18,74.68,74.76,146469.0,69.9336,69.9615,69.4962,69.5707,146469.0
2021-10-20 13:30:00,74.74,74.86,74.71,74.81,85805.0,69.552,69.6637,69.5241,69.6172,85805.0
2021-10-20 14:00:00,74.82,75.03,74.81,75.01,122376.0,69.6265,69.8219,69.6172,69.8033,122376.0
2021-10-20 14:30:00,75.01,75.3,74.97,75.29,133255.0,69.8033,70.0732,69.7661,70.0639,133255.0
2021-10-20 15:00:00,75.3,75.72,75.29,75.58,205273.0,70.0732,70.464,70.0639,70.3337,205273.0
2021-10-20 15:30:00,75.59,76.0,75.58,75.98,597418.0,70.343,70.7246,70.3337,70.706,597418.0
2021-10-21 09:30:00,75.59,76.15,75.57,75.88,296821.0,70.343,70.8642,70.3244,70.6129,296821.0
2021-10-21 10:00:00,75.9,75.94,75.06,75.7,576056.0,70.6315,70.6687,69.8498,70.4454,576056.0
2021-10-21 10:30:00,75.69,75.84,75.52,75.79,140500.0,70.4361,70.5757,70.2779,70.5292,140500.0
2021-10-21 11:00:00,75.8,75.88,75.52,75.53,146782.0,70.5385,70.6129,70.2779,70.2872,146782.0
2021-10-21 11:30:00,75.54,75.75,75.43,75.66,148106.0,70.2965,70.4919,70.1941,70.4082,148106.0
2021-10-21 12:00:00,75.67,75.85,75.52,75.84,108598.0,70.4175,70.585,70.2779,70.5757,108598.0
2021-10-21 12:30:00,75.83,76.18,75.82,76.08,176432.0,70.5664,70.8921,70.5571,70.799,176432.0
2021-10-21 13:00:00,76.09,76.13,75.94,76.11,109117.0,70.8083,70.8456,70.6687,70.8269,109117.0
2021-10-21 13:30:00,76.1,76.13,75.8,75.83,78361.0,70.8176,70.8456,70.5385,70.5664,78361.0
2021-10-21 14:00:00,75.84,75.92,75.82,75.87,67990.0,70.5757,70.6501,70.5571,70.6036,67990.0
2021-10-21 14:30:00,75.85,75.87,75.73,75.8,82384.0,70.585,70.6036,70.4733,70.5385,82384.0
2021-10-21 15:00:00,75.79,76.09,75.79,76.07,150572.0,70.5292,70.8083,70.5292,70.7897,150572.0
2021-10-21 15:30:00,76.09,76.27,76.01,76.22,330288.0,70.8083,70.9758,70.7339,70.9293,330288.0
2021-10-22 09:30:00,76.29,78.19,76.29,77.79,791797.0,70.9945,72.7626,70.9945,72.3903,791797.0
2021-10-22 10:00:00,77.75,78.7,77.67,78.67,727583.0,72.3531,73.2372,72.2787,73.2092,727583.0
2021-10-22 10:30:00,78.66,79.21,78.41,78.84,1139803.0,73.1999,73.7118,72.9673,73.3674,1139803.0
2021-10-22 11:00:00,78.83,78.92,78.18,78.35,478441.0,73.3581,73.4419,72.7533,72.9115,478441.0
2021-10-22 11:30:00,78.35,78.59,78.13,78.5,567873.0,72.9115,73.1348,72.7067,73.051,567873.0
2021-10-22 12:00:00,78.49,78.72,78.39,78.65,199104.0,73.0417,73.2558,72.9487,73.1906,199104.0
2021-10-22 12:30:00,78.64,79.31,78.59,79.18,562809.0,73.1813,73.8048,73.1348,73.6838,562809.0
2021-10-22 13:00:00,79.16,79.5,79.09,79.3,303976.0,73.6652,73.9816,73.6001,73.7955,303976.0
2021-10-22 13:30:00,79.29,79.69,79.28,79.45,332114.0,73.7862,74.1584,73.7769,73.9351,332114.0
2021-10-22 14:00:00,79.45,79.93,79.41,79.91,414226.0,73.9351,74.3818,73.8979,74.3632,414226.0
2021-10-22 14:30:00,79.91,80.6,79.89,80.53,832098.0,74.3632,75.0053,74.3446,74.9401,832098.0
2021-10-22 15:00:00,80.52,80.83,80.32,80.71,616588.0,74.9308,75.2193,74.7447,75.1076,616588.0
2021-10-22 15:30:00,80.71,81.19,80.46,80.58,1514810.0,75.1076,75.5543,74.875,74.9867,1514810.0
2021-10-25 09:30:00,80.59,81.06,79.9,80.81,709754.0,74.996,75.4333,74.3539,75.2007,709754.0
2021-10-25 10:00:00,80.81,80.87,80.07,80.68,430731.0,75.2007,75.2565,74.5121,75.0797,430731.0
2021-10-25 10:30:00,80.67,80.72,79.96,80.48,308760.0,75.0704,75.117,74.4097,74.8936,308760.0
2021-10-25 11:00:00,80.46,81.01,80.32,80.83,267782.0,74.875,75.3868,74.7447,75.2193,267782.0
2021-10-25 11:30:00,80.82,80.99,80.77,80.87,189437.0,75.21,75.3682,75.1635,75.2565,189437.0
2021-10-25 12:00:00,80.87,81.03,80.83,80.86,179520.0,75.2565,75.4054,75.2193,75.2472,179520.0
2021-10-25 12:30:00,80.87,80.93,80.71,80.72,180175.0,75.2565,75.3124,75.1076,75.117,180175.0
2021-10-25 13:00:00,80.72,80.96,80.66,80.91,219334.0,75.117,75.3403,75.0611,75.2938,219334.0
2021-10-25 13:30:00,80.9,80.9,80.64,80.71,192584.0,75.2845,75.2845,75.0425,75.1076,192584.0
2021-10-25 14:00:00,80.7,80.77,80.48,80.56,211824.0,75.0983,75.1635,74.8936,74.9681,211824.0
2021-10-25 14:30:00,80.56,80.8,80.47,80.73,192326.0,74.9681,75.1914,74.8843,75.1263,192326.0
2021-10-25 15:00:00,80.73,80.79,80.51,80.65,300998.0,75.1263,75.1821,74.9215,75.0518,300998.0
2021-10-25 15:30:00,80.65,80.65,80.29,80.56,884934.0,75.0518,75.0518,74.7168,74.9681,884934.0
2021-10-26 09:30:00,80.99,80.99,79.32,79.69,395560.0,75.3682,75.3682,73.8141,74.1584,395560.0
2021-10-26 10:00:00,79.65,80.02,79.49,79.85,316320.0,74.1212,74.4655,73.9723,74.3073,316320.0
2021-10-26 10:30:00,79.87,80.07,79.69,79.8,235843.0,74.326,74.5121,74.1584,74.2608,235843.0
2021-10-26 11:00:00,79.8,79.9,79.38,79.4,291328.0,74.2608,74.3539,73.87,73.8886,291328.0
2021-10-26 11:30:00,79.41,79.42,78.75,78.82,270274.0,73.8979,73.9072,73.2837,73.3488,270274.0
2021-10-26 12:00:00,78.81,79.16,78.69,78.97,362477.0,73.3395,73.6652,73.2279,73.4884,362477.0
2021-10-26 12:30:00,78.97,79.05,78.4,78.7,505384.0,73.4884,73.5629,72.958,73.2372,505384.0
2021-10-26 13:00:00,78.7,78.85,78.45,78.77,181851.0,73.2372,73.3768,73.0045,73.3023,181851.0
2021-10-26 13:30:00,78.78,79.02,78.72,79.0,116437.0,73.3116,73.535,73.2558,73.5163,116437.0
2021-10-26 14:00:00,79.0,79.06,78.91,79.01,98526.0,73.5163,73.5722,73.4326,73.5256,98526.0
2021-10-26 14:30:00,79.01,79.16,78.84,78.86,154372.0,73.5256,73.6652,73.3674,73.3861,154372.0
2021-10-26 15:00:00,78.87,79.1,78.86,78.9,208475.0,73.3954,73.6094,73.3861,73.4233,208475.0
2021-10-26 15:30:00,78.9,78.99,78.45,78.49,713975.0,73.4233,73.507,73.0045,73.0417,713975.0
2021-10-27 09:30:00,78.25,78.44,77.64,78.36,602923.0,72.8184,72.9952,72.2507,72.9208,602923.0
2021-10-27 10:00:00,78.34,78.5,77.92,78.29,391351.0,72.9022,73.051,72.5113,72.8556,391351.0
2021-10-27 10:30:00,78.28,78.31,77.63,77.77,244459.0,72.8463,72.8742,72.2414,72.3717,244459.0
2021-10-27 11:00:00,77.76,77.9,77.71,77.82,272474.0,72.3624,72.4927,72.3159,72.4182,272474.0
2021-10-27 11:30:00,77.83,77.84,77.45,77.55,244794.0,72.4276,72.4369,72.0739,72.167,244794.0
2021-10-27 12:00:00,77.55,77.61,77.29,77.47,235435.0,72.167,72.2228,71.925,72.0925,235435.0
2021-10-27 12:30:00,77.48,77.52,77.36,77.37,145900.0,72.1018,72.1391,71.9902,71.9995,145900.0
2021-10-27 13:00:00,77.36,77.56,77.31,77.53,163591.0,71.9902,72.1763,71.9437,72.1484,163591.0
2021-10-27 13:30:00,77.54,77.81,77.51,77.71,249289.0,72.1577,72.4089,72.1298,72.3159,249289.0
2021-10-27 14:00:00,77.71,78.02,77.66,77.99,265995.0,72.3159,72.6044,72.2694,72.5764,265995.0
2021-10-27 14:30:00,78.0,78.29,77.78,77.87,391417.0,72.5858,72.8556,72.381,72.4648,391417.0
2021-10-27 15:00:00,77.88,78.13,77.62,77.79,512854.0,72.4741,72.7067,72.2321,72.3903,512854.0
2021-10-27 15:30:00,77.78,77.95,77.57,77.68,1024336.0,72.381,72.5392,72.1856,72.288,1024336.0
2021-10-28 09:30:00,74.08,74.48,71.68,72.26,3000976.0,68.9379,69.3101,66.7044,67.2442,3000976.0
2021-10-28 10:00:00,72.26,72.29,70.78,70.87,2726861.0,67.2442,67.2721,65.8669,65.9507,2726861.0
2021-10-28 10:30:00,70.88,72.75,70.55,72.73,2369582.0,65.96,67.7002,65.6529,67.6816,2369582.0
2021-10-28 11:00:00,72.72,73.19,72.32,72.43,1000242.0,67.6723,68.1096,67.3,67.4024,1000242.0
2021-10-28 11:30:00,72.42,72.49,71.71,71.9,513709.0,67.3931,67.4582,66.7324,66.9092,513709.0
2021-10-28 12:00:00,71.94,72.34,71.57,72.32,734625.0,66.9464,67.3186,66.6021,67.3,734625.0
2021-10-28 12:30:00,72.3,72.87,72.13,72.48,527976.0,67.2814,67.8118,67.1232,67.4489,527976.0
2021-10-28 13:00:00,72.49,73.07,72.35,73.02,436923.0,67.4582,67.998,67.3279,67.9514,436923.0
2021-10-28 13:30:00,73.02,73.02,72.49,72.59,439684.0,67.9514,67.9514,67.4582,67.5513,439684.0
2021-10-28 14:00:00,72.58,72.6,71.89,71.98,401969.0,67.542,67.5606,66.8999,66.9836,401969.0
2021-10-28 14:30:00,71.98,72.11,71.84,71.96,421145.0,66.9836,67.1046,66.8533,66.965,421145.0
2021-10-28 15:00:00,71.97,72.19,71.75,71.97,495469.0,66.9743,67.179,66.7696,66.9743,495469.0
2021-10-28 15:30:00,71.97,72.52,71.93,72.43,1134093.0,66.9743,67.4861,66.9371,67.4024,1134093.0
2021-10-29 09:30:00,72.11,75.4,72.06,74.09,1977172.0,67.1046,70.1662,67.0581,68.9472,1977172.0
2021-10-29 10:00:00,74.09,74.9,73.95,74.0,1496998.0,68.9472,69.7009,68.8169,68.8634,1496998.0
2021-10-29 10:30:00,74.0,75.45,73.94,75.36,1235377.0,68.8634,70.2128,68.8076,70.129,1235377.0
2021-10-29 11:00:00,75.33,75.99,74.9,75.78,1147476.0,70.1011,70.7153,69.7009,70.5199,1147476.0
2021-10-29 11:30:00,75.8,75.84,74.66,75.67,972884.0,70.5385,70.5757,69.4776,70.4175,972884.0
2021-10-29 12:00:00,75.67,76.39,75.65,76.28,686394.0,70.4175,71.0875,70.3989,70.9851,686394.0
2021-10-29 12:30:00,76.3,76.3,75.86,76.02,485028.0,71.0038,71.0038,70.5943,70.7432,485028.0
2021-10-29 13:00:00,76.02,76.36,75.92,76.32,373891.0,70.7432,71.0596,70.6501,71.0224,373891.0
2021-10-29 13:30:00,76.32,76.36,76.17,76.35,465104.0,71.0224,71.0596,70.8828,71.0503,465104.0
2021-10-29 14:00:00,76.35,76.5,76.21,76.37,476242.0,71.0503,71.1899,70.92,71.0689,476242.0
2021-10-29 14:30:00,76.38,76.78,76.11,76.67,643309.0,71.0782,71.4504,70.8269,71.3481,643309.0
2021-10-29 15:00:00,76.67,76.81,76.3,76.67,1066156.0,71.3481,71.4784,71.0038,71.3481,1066156.0
2021-10-29 15:30:00,76.66,76.98,76.61,76.73,1542564.0,71.3388,71.6366,71.2922,71.4039,1542564.0
2021-11-01 09:30:00,76.65,77.61,76.39,76.67,679801.0,71.3295,72.2228,71.0875,71.3481,679801.0
2021-11-01 10:00:00,76.67,76.85,76.1,76.17,487034.0,71.3481,71.5156,70.8176,70.8828,487034.0
2021-11-01 10:30:00,76.06,76.36,75.76,75.96,361460.0,70.7804,71.0596,70.5012,70.6874,361460.0
2021-11-01 11:00:00,75.97,76.22,75.93,76.14,200942.0,70.6967,70.9293,70.6594,70.8549,200942.0
2021-11-01 11:30:00,76.13,76.41,76.07,76.28,479198.0,70.8456,71.1061,70.7897,70.9851,479198.0
2021-11-01 12:00:00,76.28,76.64,76.21,76.44,515087.0,70.9851,71.3202,70.92,71.134,515087.0
2021-11-01 12:30:00,76.43,76.45,76.18,76.18,276540.0,71.1247,71.1433,70.8921,70.8921,276540.0
2021-11-01 13:00:00,76.19,76.4,76.18,76.38,156608.0,70.9014,71.0968,70.8921,71.0782,156608.0
2021-11-01 13:30:00,76.38,76.61,76.19,76.3,293409.0,71.0782,71.2922,70.9014,71.0038,293409.0
2021-11-01 14:00:00,76.3,76.32,75.93,76.01,265678.0,71.0038,71.0224,70.6594,70.7339,265678.0
2021-11-01 14:30:00,76.01,76.26,75.94,75.97,228160.0,70.7339,70.9665,70.6687,70.6967,228160.0
2021-11-01 15:00:00,75.97,76.04,75.55,75.77,574550.0,70.6967,70.7618,70.3058,70.5105,574550.0
2021-11-01 15:30:00,75.77,76.35,75.76,76.3,1001414.0,70.5105,71.0503,70.5012,71.0038,1001414.0
2021-11-02 09:30:00,76.24,76.38,75.08,75.35,432326.0,70.9479,71.0782,69.8684,70.1197,432326.0
2021-11-02 10:00:00,75.37,75.48,74.84,74.98,469886.0,70.1383,70.2407,69.6451,69.7754,469886.0
2021-11-02 10:30:00,74.99,75.3,74.64,75.04,414965.0,69.7847,70.0732,69.459,69.8312,414965.0
2021-11-02 11:00:00,75.05,75.43,74.85,75.18,320356.0,69.8405,70.1941,69.6544,69.9615,320356.0
2021-11-02 11:30:00,75.17,75.18,74.47,74.54,270881.0,69.9522,69.9615,69.3008,69.3659,270881.0
2021-11-02 12:00:00,74.55,74.88,74.5,74.87,246281.0,69.3752,69.6823,69.3287,69.673,246281.0
2021-11-02 12:30:00,74.86,74.91,74.7,74.82,279475.0,69.6637,69.7102,69.5148,69.6265,279475.0
2021-11-02 13:00:00,74.81,74.98,74.71,74.72,182795.0,69.6172,69.7754,69.5241,69.5334,182795.0
2021-11-02 13:30:00,74.72,75.03,74.66,75.02,231721.0,69.5334,69.8219,69.4776,69.8126,231721.0
2021-11-02 14:00:00,75.03,75.27,74.93,75.04,298666.0,69.8219,70.0453,69.7289,69.8312,298666.0
2021-11-02 14:30:00,75.04,75.5,74.97,75.25,304781.0,69.8312,70.2593,69.7661,70.0266,304781.0
2021-11-02 15:00:00,75.25,75.45,75.1,75.19,408502.0,70.0266,70.2128,69.8871,69.9708,408502.0
2021-11-02 15:30:00,75.18,75.18,74.85,74.9,1053627.0,69.9615,69.9615,69.6544,69.7009,1053627.0
2021-11-03 09:30:00,74.69,75.82,74.53,75.43,417589.0,69.5055,70.5571,69.3566,70.1941,417589.0
2021-11-03 10:00:00,75.47,76.13,75.32,76.13,561690.0,70.2314,70.8456,70.0918,70.8456,561690.0
2021-11-03 10:30:00,76.13,76.13,75.7,75.71,391695.0,70.8456,70.8456,70.4454,70.4547,391695.0
2021-11-03 11:00:00,75.7,75.75,73.86,75.05,374390.0,70.4454,70.4919,68.7331,69.8405,374390.0
2021-11-03 11:30:00,75.04,75.4,74.93,75.25,198483.0,69.8312,70.1662,69.7289,70.0266,198483.0
2021-11-03 12:00:00,75.25,75.65,75.23,75.53,149415.0,70.0266,70.3989,70.008,70.2872,149415.0
2021-11-03 12:30:00,75.53,75.66,75.31,75.47,199130.0,70.2872,70.4082,70.0825,70.2314,199130.0
2021-11-03 13:00:00,75.48,75.53,75.21,75.22,119129.0,70.2407,70.2872,69.9894,69.9987,119129.0
2021-11-03 13:30:00,75.2,75.31,75.13,75.13,116453.0,69.9801,70.0825,69.915,69.915,116453.0
2021-11-03 14:00:00,75.1,75.55,75.09,75.22,183112.0,69.8871,70.3058,69.8777,69.9987,183112.0
2021-11-03 14:30:00,75.22,75.72,75.16,75.65,233490.0,69.9987,70.464,69.9429,70.3989,233490.0
2021-11-03 15:00:00,75.66,75.86,75.63,75.7,526772.0,70.4082,70.5943,70.3803,70.4454,526772.0
2021-11-03 15:30:00,75.7,75.81,75.21,75.44,1196178.0,70.4454,70.5478,69.9894,70.2035,1196178.0
2021-11-04 09:30:00,75.56,76.04,74.95,75.85,276463.0,70.3151,70.7618,69.7475,70.585,276463.0
2021-11-04 10:00:00,75.87,76.58,75.85,76.55,196681.0,70.6036,71.2643,70.585,71.2364,196681.0
2021-11-04 10:30:00,76.56,76.59,75.88,75.96,204420.0,71.2457,71.2736,70.6129,70.6874,204420.0
2021-11-04 11:00:00,75.95,75.97,75.57,75.89,221259.0,70.6781,70.6967,70.3244,70.6222,221259.0
2021-11-04 11:30:00,75.89,76.68,75.88,76.44,403310.0,70.6222,71.3574,70.6129,71.134,403310.0
2021-11-04 12:00:00,76.44,77.0,76.0,76.07,286277.0,71.134,71.6552,70.7246,70.7897,286277.0
2021-11-04 12:30:00,76.06,76.3,75.99,76.12,430805.0,70.7804,71.0038,70.7153,70.8363,430805.0
2021-11-04 13:00:00,76.12,76.47,76.1,76.4,255729.0,70.8363,71.162,70.8176,71.0968,255729.0
2021-11-04 13:30:00,76.4,76.54,76.28,76.45,121052.0,71.0968,71.2271,70.9851,71.1433,121052.0
2021-11-04 14:00:00,76.45,76.45,76.11,76.28,162546.0,71.1433,71.1433,70.8269,70.9851,162546.0
2021-11-04 14:30:00,76.26,76.41,76.22,76.34,465439.0,70.9665,71.1061,70.9293,71.041,465439.0
2021-11-04 15:00:00,76.34,76.37,76.23,76.29,186469.0,71.041,71.0689,70.9386,70.9945,186469.0
2021-11-04 15:30:00,76.3,76.42,76.09,76.28,609395.0,71.0038,71.1154,70.8083,70.9851,609395.0
2021-11-05 09:30:00,76.64,76.67,75.54,76.18,450383.0,71.3202,71.3481,70.2965,70.8921,450383.0
2021-11-05 10:00:00,76.18,76.76,76.11,76.58,355673.0,70.8921,71.4318,70.8269,71.2643,355673.0
2021-11-05 10:30:00,76.58,76.87,76.5,76.8,162336.0,71.2643,71.5342,71.1899,71.4691,162336.0
2021-11-05 11:00:00,76.82,76.89,76.72,76.81,127207.0,71.4877,71.5528,71.3946,71.4784,127207.0
2021-11-05 11:30:00,76.82,76.94,76.35,76.36,144344.0,71.4877,71.5993,71.0503,71.0596,144344.0
2021-11-05 12:00:00,76.35,76.35,76.14,76.33,121540.0,71.0503,71.0503,70.8549,71.0317,121540.0
2021-11-05 12:30:00,76.34,76.56,76.27,76.56,229215.0,71.041,71.2457,70.9758,71.2457,229215.0
2021-11-05 13:00:00,76.56,76.84,76.19,76.2,242273.0,71.2457,71.5063,70.9014,70.9107,242273.0
2021-11-05 13:30:00,76.22,76.44,76.16,76.37,144610.0,70.9293,71.134,70.8735,71.0689,144610.0
2021-11-05 14:00:00,76.36,76.37,76.12,76.19,177638.0,71.0596,71.0689,70.8363,70.9014,177638.0
2021-11-05 14:30:00,76.19,76.2,75.75,75.81,191083.0,70.9014,70.9107,70.4919,70.5478,191083.0
2021-11-05 15:00:00,75.8,75.87,75.72,75.73,168753.0,70.5385,70.6036,70.464,70.4733,168753.0
2021-11-05 15:30:00,75.74,75.94,75.53,75.56,501695.0,70.4826,70.6687,70.2872,70.3151,501695.0
2021-11-08 09:30:00,75.93,76.53,74.71,74.9,568415.0,70.6594,71.2178,69.5241,69.7009,568415.0
2021-11-08 10:00:00,74.9,75.77,74.52,75.15,580699.0,69.7009,70.5105,69.3473,69.9336,580699.0
2021-11-08 10:30:00,75.13,75.35,74.73,74.73,274434.0,69.915,70.1197,69.5427,69.5427,274434.0
2021-11-08 11:00:00,74.74,74.95,74.52,74.75,291839.0,69.552,69.7475,69.3473,69.5613,291839.0
2021-11-08 11:30:00,74.76,74.88,74.42,74.46,236807.0,69.5707,69.6823,69.2543,69.2915,236807.0
2021-11-08 12:00:00,74.47,74.63,74.33,74.34,200259.0,69.3008,69.4497,69.1705,69.1798,200259.0
2021-11-08 12:30:00,74.32,74.45,74.04,74.2,217132.0,69.1612,69.2822,68.9006,69.0495,217132.0
2021-11-08 13:00:00,74.19,74.33,73.94,74.01,239251.0,69.0402,69.1705,68.8076,68.8727,239251.0
2021-11-08 13:30:00,74.02,74.03,73.77,73.96,199427.0,68.882,68.8913,68.6494,68.8262,199427.0
2021-11-08 14:00:00,73.95,73.95,73.5,73.83,1264349.0,68.8169,68.8169,68.3981,68.7052,1264349.0
2021-11-08 14:30:00,73.81,74.0,73.78,73.93,227502.0,68.6866,68.8634,68.6587,68.7983,227502.0
2021-11-08 15:00:00,73.93,73.98,73.57,73.58,192290.0,68.7983,68.8448,68.4633,68.4726,192290.0
2021-11-08 15:30:00,73.58,73.82,73.53,73.75,974373.0,68.4726,68.6959,68.426,68.6308,974373.0
2021-11-09 09:30:00,74.05,75.47,73.87,75.02,654547.0,68.9099,70.2314,68.7424,69.8126,654547.0
2021-11-09 10:00:00,74.97,75.15,74.44,74.71,408116.0,69.7661,69.9336,69.2729,69.5241,408116.0
2021-11-09 10:30:00,74.67,74.97,74.59,74.83,335683.0,69.4869,69.7661,69.4125,69.6358,335683.0
2021-11-09 11:00:00,74.83,74.93,74.19,74.26,288642.0,69.6358,69.7289,69.0402,69.1054,288642.0
2021-11-09 11:30:00,74.27,74.41,74.02,74.26,408571.0,69.1147,69.2449,68.882,69.1054,408571.0
2021-11-09 12:00:00,74.27,74.34,74.14,74.25,313656.0,69.1147,69.1798,68.9937,69.0961,313656.0
2021-11-09 12:30:00,74.24,74.57,74.18,74.41,923362.0,69.0867,69.3938,69.0309,69.2449,923362.0
2021-11-09 13:00:00,74.39,74.5,74.26,74.32,257311.0,69.2263,69.3287,69.1054,69.1612,257311.0
2021-11-09 13:30:00,74.33,74.44,73.89,73.95,235011.0,69.1705,69.2729,68.761,68.8169,235011.0
2021-11-09 14:00:00,73.95,74.1,73.78,73.87,239532.0,68.8169,68.9565,68.6587,68.7424,239532.0
2021-11-09 14:30:00,73.87,74.43,73.82,74.36,608374.0,68.7424,69.2636,68.6959,69.1984,608374.0
2021-11-09 15:00:00,74.36,74.42,74.01,74.09,270336.0,69.1984,69.2543,68.8727,68.9472,270336.0
2021-11-09 15:30:00,74.08,74.28,73.87,73.96,880918.0,68.9379,69.124,68.7424,68.8262,880918.0
2021-11-10 09:30:00,73.87,74.02,72.94,73.87,445202.0,68.7424,68.882,67.877,68.7424,445202.0
2021-11-10 10:00:00,73.88,74.32,73.56,73.95,445958.0,68.7517,69.1612,68.454,68.8169,445958.0
2021-11-10 10:30:00,73.96,74.04,73.74,73.98,238754.0,68.8262,68.9006,68.6215,68.8448,238754.0
2021-11-10 11:00:00,73.99,74.34,73.93,74.19,208135.0,68.8541,69.1798,68.7983,69.0402,208135.0
2021-11-10 11:30:00,74.19,74.6,74.16,74.4,180357.0,69.0402,69.4218,69.0123,69.2356,180357.0
2021-11-10 12:00:00,74.37,74.54,74.26,74.51,122832.0,69.2077,69.3659,69.1054,69.338,122832.0
2021-11-10 12:30:00,74.5,74.72,74.45,74.5,139135.0,69.3287,69.5334,69.2822,69.3287,139135.0
2021-11-10 13:00:00,74.5,74.54,74.04,74.09,140087.0,69.3287,69.3659,68.9006,68.9472,140087.0
2021-11-10 13:30:00,74.08,74.14,73.72,73.82,144008.0,68.9379,68.9937,68.6028,68.6959,144008.0
2021-11-10 14:00:00,73.82,73.82,73.32,73.36,196030.0,68.6959,68.6959,68.2306,68.2678,196030.0
2021-11-10 14:30:00,73.37,73.6,73.24,73.45,244702.0,68.2771,68.4912,68.1562,68.3516,244702.0
2021-11-10 15:00:00,73.45,73.52,73.25,73.42,390016.0,68.3516,68.4167,68.1655,68.3237,390016.0
2021-11-10 15:30:00,73.43,73.46,73.06,73.22,816634.0,68.333,68.3609,67.9887,68.1376,816634.0
2021-11-11 09:30:00,74.01,74.51,73.29,74.36,333275.0,68.8727,69.338,68.2027,69.1984,333275.0
2021-11-11 10:00:00,74.33,74.79,74.04,74.36,382610.0,69.1705,69.5986,68.9006,69.1984,382610.0
2021-11-11 10:30:00,74.32,74.95,74.32,74.62,175208.0,69.1612,69.7475,69.1612,69.4404,175208.0
2021-11-11 11:00:00,74.6,74.88,74.56,74.78,141107.0,69.4218,69.6823,69.3845,69.5893,141107.0
2021-11-11 11:30:00,74.78,74.78,74.48,74.61,117761.0,69.5893,69.5893,69.3101,69.4311,117761.0
2021-11-11 12:00:00,74.58,74.6,74.03,74.05,99468.0,69.4031,69.4218,68.8913,68.9099,99468.0
2021-11-11 12:30:00,74.05,74.19,74.01,74.08,102008.0,68.9099,69.0402,68.8727,68.9379,102008.0
2021-11-11 13:00:00,74.09,74.14,73.97,74.06,82618.0,68.9472,68.9937,68.8355,68.9192,82618.0
2021-11-11 13:30:00,74.07,74.16,73.87,73.89,92740.0,68.9285,69.0123,68.7424,68.761,92740.0
2021-11-11 14:00:00,73.88,73.99,73.79,73.86,72792.0,68.7517,68.8541,68.668,68.7331,72792.0
2021-11-11 14:30:00,73.86,73.93,73.54,73.6,137508.0,68.7331,68.7983,68.4353,68.4912,137508.0
2021-11-11 15:00:00,73.6,73.74,73.49,73.71,200341.0,68.4912,68.6215,68.3888,68.5935,200341.0
2021-11-11 15:30:00,73.7,73.86,73.29,73.3,590651.0,68.5842,68.7331,68.2027,68.212,590651.0
2021-11-12 09:30:00,73.47,73.7,72.65,72.75,284685.0,68.3702,68.5842,67.6071,67.7002,284685.0
2021-11-12 10:00:00,72.79,73.18,72.53,73.05,302416.0,67.7374,68.1003,67.4954,67.9794,302416.0
2021-11-12 10:30:00,73.03,73.16,72.73,73.09,261106.0,67.9607,68.0817,67.6816,68.0166,261106.0
2021-11-12 11:00:00,73.09,73.26,72.93,73.19,109301.0,68.0166,68.1748,67.8677,68.1096,109301.0
2021-11-12 11:30:00,73.2,73.38,73.18,73.37,116526.0,68.1189,68.2864,68.1003,68.2771,116526.0
2021-11-12 12:00:00,73.39,73.57,73.38,73.56,116799.0,68.2958,68.4633,68.2864,68.454,116799.0
2021-11-12 12:30:00,73.55,73.68,73.46,73.59,86121.0,68.4446,68.5656,68.3609,68.4819,86121.0
2021-11-12 13:00:00,73.61,73.93,73.54,73.88,119962.0,68.5005,68.7983,68.4353,68.7517,119962.0
2021-11-12 13:30:00,73.86,74.07,73.86,74.01,155263.0,68.7331,68.9285,68.7331,68.8727,155263.0
2021-11-12 14:00:00,74.03,74.13,74.01,74.02,103300.0,68.8913,68.9844,68.8727,68.882,103300.0
2021-11-12 14:30:00,74.01,74.01,73.81,73.85,113688.0,68.8727,68.8727,68.6866,68.7238,113688.0
2021-11-12 15:00:00,73.85,73.93,73.77,73.88,136091.0,68.7238,68.7983,68.6494,68.7517,136091.0
2021-11-12 15:30:00,73.89,74.03,73.73,73.9,578776.0,68.761,68.8913,68.6122,68.7703,578776.0
2021-11-15 09:30:00,74.48,75.77,74.38,75.59,656293.0,69.3101,70.5105,69.217,70.343,656293.0
2021-11-15 10:00:00,75.6,76.24,75.44,75.97,373705.0,70.3523,70.9479,70.2035,70.6967,373705.0
2021-11-15 10:30:00,75.96,76.11,75.44,75.46,299831.0,70.6874,70.8269,70.2035,70.2221,299831.0
2021-11-15 11:00:00,75.45,75.5,75.02,75.31,309282.0,70.2128,70.2593,69.8126,70.0825,309282.0
2021-11-15 11:30:00,75.32,75.32,74.77,75.08,239565.0,70.0918,70.0918,69.58,69.8684,239565.0
2021-11-15 12:00:00,75.07,75.07,74.39,74.52,257007.0,69.8591,69.8591,69.2263,69.3473,257007.0
2021-11-15 12:30:00,74.52,74.58,74.32,74.51,175822.0,69.3473,69.4031,69.1612,69.338,175822.0
2021-11-15 13:00:00,74.51,74.59,74.38,74.44,127022.0,69.338,69.4125,69.217,69.2729,127022.0
2021-11-15 13:30:00,74.43,74.5,74.36,74.39,121547.0,69.2636,69.3287,69.1984,69.2263,121547.0
2021-11-15 14:00:00,74.38,74.4,74.24,74.27,153523.0,69.217,69.2356,69.0867,69.1147,153523.0
2021-11-15 14:30:00,74.27,74.3,74.02,74.07,157016.0,69.1147,69.1426,68.882,68.9285,157016.0
2021-11-15 15:00:00,74.06,74.21,74.03,74.21,145953.0,68.9192,69.0588,68.8913,69.0588,145953.0
2021-11-15 15:30:00,74.21,74.23,74.0,74.23,461559.0,69.0588,69.0774,68.8634,69.0774,461559.0
2021-11-16 09:30:00,74.3,75.24,74.19,75.21,351811.0,69.1426,70.0173,69.0402,69.9894,351811.0
2021-11-16 10:00:00,75.23,75.66,75.13,75.56,396471.0,70.008,70.4082,69.915,70.3151,396471.0
2021-11-16 10:30:00,75.57,76.2,75.54,76.19,362574.0,70.3244,70.9107,70.2965,70.9014,362574.0
2021-11-16 11:00:00,76.2,76.33,76.1,76.16,207985.0,70.9107,71.0317,70.8176,70.8735,207985.0
2021-11-16 11:30:00,76.15,76.19,75.92,76.17,220237.0,70.8642,70.9014,70.6501,70.8828,220237.0
2021-11-16 12:00:00,76.17,76.21,75.98,76.06,233303.0,70.8828,70.92,70.706,70.7804,233303.0
2021-11-16 12:30:00,76.05,76.19,75.96,76.08,370369.0,70.7711,70.9014,70.6874,70.799,370369.0
2021-11-16 13:00:00,76.09,76.38,75.98,76.38,240796.0,70.8083,71.0782,70.706,71.0782,240796.0
2021-11-16 13:30:00,76.37,76.47,76.21,76.47,259124.0,71.0689,71.162,70.92,71.162,259124.0
2021-11-16 14:00:00,76.47,76.55,76.42,76.52,245535.0,71.162,71.2364,71.1154,71.2085,245535.0
2021-11-16 14:30:00,76.51,76.58,76.25,76.32,333207.0,71.1992,71.2643,70.9572,71.0224,333207.0
2021-11-16 15:00:00,76.32,76.39,75.93,76.12,277835.0,71.0224,71.0875,70.6594,70.8363,277835.0
2021-11-16 15:30:00,76.12,76.3,75.85,75.89,1085008.0,70.8363,71.0038,70.585,70.6222,1085008.0
2021-11-17 09:30:00,76.01,76.01,74.63,74.72,526684.0,70.7339,70.7339,69.4497,69.5334,526684.0
2021-11-17 10:00:00,74.72,74.82,74.11,74.13,488175.0,69.5334,69.6265,68.9658,68.9844,488175.0
2021-11-17 10:30:00,74.14,74.72,73.84,74.2,456670.0,68.9937,69.5334,68.7145,69.0495,456670.0
2021-11-17 11:00:00,74.2,74.6,74.18,74.5,264705.0,69.0495,69.4218,69.0309,69.3287,264705.0
2021-11-17 11:30:00,74.49,74.71,74.41,74.55,154619.0,69.3194,69.5241,69.2449,69.3752,154619.0
2021-11-17 12:00:00,74.56,74.57,73.92,73.94,196294.0,69.3845,69.3938,68.789,68.8076,196294.0
2021-11-17 12:30:00,73.93,74.02,73.53,73.63,190585.0,68.7983,68.882,68.426,68.5191,190585.0
2021-11-17 13:00:00,73.63,73.84,73.59,73.79,167611.0,68.5191,68.7145,68.4819,68.668,167611.0
2021-11-17 13:30:00,73.78,73.79,73.64,73.7,120289.0,68.6587,68.668,68.5284,68.5842,120289.0
2021-11-17 14:00:00,73.69,73.69,72.99,73.1,210535.0,68.5749,68.5749,67.9235,68.0259,210535.0
2021-11-17 14:30:00,73.08,73.35,73.07,73.18,197225.0,68.0073,68.2585,67.998,68.1003,197225.0
2021-11-17 15:00:00,73.16,73.47,73.01,73.36,362749.0,68.0817,68.3702,67.9421,68.2678,362749.0
2021-11-17 15:30:00,73.37,73.59,73.23,73.4,683027.0,68.2771,68.4819,68.1469,68.3051,683027.0
2021-11-18 09:30:00,73.55,74.71,73.46,74.52,646534.0,68.4446,69.5241,68.3609,69.3473,646534.0
2021-11-18 10:00:00,74.46,74.66,73.84,74.35,342795.0,69.2915,69.4776,68.7145,69.1891,342795.0
2021-11-18 10:30:00,74.34,75.05,74.34,74.47,240589.0,69.1798,69.8405,69.1798,69.3008,240589.0
2021-11-18 11:00:00,74.47,74.56,74.1,74.28,296478.0,69.3008,69.3845,68.9565,69.124,296478.0
2021-11-18 11:30:00,74.23,74.94,74.17,74.73,243955.0,69.0774,69.7382,69.0216,69.5427,243955.0
2021-11-18 12:00:00,74.73,74.78,74.44,74.66,164684.0,69.5427,69.5893,69.2729,69.4776,164684.0
2021-11-18 12:30:00,74.66,74.72,74.16,74.16,184640.0,69.4776,69.5334,69.0123,69.0123,184640.0
2021-11-18 13:00:00,74.16,74.57,74.12,74.53,156599.0,69.0123,69.3938,68.9751,69.3566,156599.0
2021-11-18 13:30:00,74.52,74.7,74.47,74.64,156372.0,69.3473,69.5148,69.3008,69.459,156372.0
2021-11-18 14:00:00,74.63,74.79,74.53,74.79,187158.0,69.4497,69.5986,69.3566,69.5986,187158.0
2021-11-18 14:30:00,74.8,75.01,74.71,74.78,207494.0,69.6079,69.8033,69.5241,69.5893,207494.0
2021-11-18 15:00:00,74.77,74.83,74.58,74.7,208534.0,69.58,69.6358,69.4031,69.5148,208534.0
2021-11-18 15:30:00,74.69,75.05,74.62,74.71,733045.0,69.5055,69.8405,69.4404,69.5241,733045.0
2021-11-19 09:30:00,74.77,76.38,74.69,76.28,742306.0,69.58,71.0782,69.5055,70.9851,742306.0
2021-11-19 10:00:00,76.28,76.41,75.28,75.28,316280.0,70.9851,71.1061,70.0546,70.0546,316280.0
2021-11-19 10:30:00,75.29,75.83,75.26,75.42,218626.0,70.0639,70.5664,70.0359,70.1848,218626.0
2021-11-19 11:00:00,75.42,75.56,75.17,75.34,194330.0,70.1848,70.3151,69.9522,70.1104,194330.0
2021-11-19 11:30:00,75.34,75.74,75.23,75.28,265006.0,70.1104,70.4826,70.008,70.0546,265006.0
2021-11-19 12:00:00,75.29,75.67,75.29,75.63,228318.0,70.0639,70.4175,70.0639,70.3803,228318.0
2021-11-19 12:30:00,75.65,75.91,75.5,75.52,173475.0,70.3989,70.6408,70.2593,70.2779,173475.0
2021-11-19 13:00:00,75.52,75.53,75.09,75.12,150686.0,70.2779,70.2872,69.8777,69.9057,150686.0
2021-11-19 13:30:00,75.13,75.33,75.08,75.31,140310.0,69.915,70.1011,69.8684,70.0825,140310.0
2021-11-19 14:00:00,75.3,75.34,74.97,74.97,127816.0,70.0732,70.1104,69.7661,69.7661,127816.0
2021-11-19 14:30:00,74.97,74.97,74.54,74.66,159674.0,69.7661,69.7661,69.3659,69.4776,159674.0
2021-11-19 15:00:00,74.67,74.93,74.62,74.78,228029.0,69.4869,69.7289,69.4404,69.5893,228029.0
2021-11-19 15:30:00,74.78,74.8,74.47,74.64,692819.0,69.5893,69.6079,69.3008,69.459,692819.0
2021-11-22 09:30:00,74.43,75.19,74.13,74.61,352670.0,69.2636,69.9708,68.9844,69.4311,352670.0
2021-11-22 10:00:00,74.62,75.03,74.2,74.26,212565.0,69.4404,69.8219,69.0495,69.1054,212565.0
2021-11-22 10:30:00,74.22,74.5,74.02,74.25,201621.0,69.0681,69.3287,68.882,69.0961,201621.0
2021-11-22 11:00:00,74.28,74.31,73.83,73.96,184903.0,69.124,69.1519,68.7052,68.8262,184903.0
2021-11-22 11:30:00,73.95,74.12,73.72,74.05,219921.0,68.8169,68.9751,68.6028,68.9099,219921.0
2021-11-22 12:00:00,74.02,74.68,73.9,74.6,218707.0,68.882,69.4962,68.7703,69.4218,218707.0
2021-11-22 12:30:00,74.58,74.85,74.49,74.49,197817.0,69.4031,69.6544,69.3194,69.3194,197817.0
2021-11-22 13:00:00,74.51,74.62,74.32,74.39,153748.0,69.338,69.4404,69.1612,69.2263,153748.0
2021-11-22 13:30:00,74.4,74.42,74.1,74.19,127078.0,69.2356,69.2543,68.9565,69.0402,127078.0
2021-11-22 14:00:00,74.12,74.31,74.01,74.09,163875.0,68.9751,69.1519,68.8727,68.9472,163875.0
2021-11-22 14:30:00,74.09,74.28,74.04,74.23,152157.0,68.9472,69.124,68.9006,69.0774,152157.0
2021-11-22 15:00:00,74.24,74.31,73.98,74.0,202852.0,69.0867,69.1519,68.8448,68.8634,202852.0
2021-11-22 15:30:00,73.99,74.22,73.54,73.57,575161.0,68.8541,69.0681,68.4353,68.4633,575161.0
2021-11-23 09:30:00,73.21,73.38,72.39,72.86,660790.0,68.1282,68.2864,67.3652,67.8025,660790.0
2021-11-23 10:00:00,72.91,72.92,71.89,71.96,292472.0,67.8491,67.8584,66.8999,66.965,292472.0
2021-11-23 10:30:00,71.96,72.03,71.4,71.42,342939.0,66.965,67.0302,66.4439,66.4625,342939.0
2021-11-23 11:00:00,71.41,71.61,71.23,71.34,421262.0,66.4532,66.6393,66.2857,66.388,421262.0
2021-11-23 11:30:00,71.34,71.59,71.23,71.3,391605.0,66.388,66.6207,66.2857,66.3508,391605.0
2021-11-23 12:00:00,71.29,71.42,71.04,71.33,496481.0,66.3415,66.4625,66.1089,66.3787,496481.0
2021-11-23 12:30:00,71.32,71.56,71.19,71.3,475473.0,66.3694,66.5928,66.2485,66.3508,475473.0
2021-11-23 13:00:00,71.3,71.52,71.28,71.45,291518.0,66.3508,66.5556,66.3322,66.4904,291518.0
2021-11-23 13:30:00,71.43,71.66,71.19,71.56,304763.0,66.4718,66.6858,66.2485,66.5928,304763.0
2021-11-23 14:00:00,71.56,71.68,71.27,71.31,204763.0,66.5928,66.7044,66.3229,66.3601,204763.0
2021-11-23 14:30:00,71.31,71.55,71.22,71.34,301435.0,66.3601,66.5835,66.2764,66.388,301435.0
2021-11-23 15:00:00,71.34,71.56,71.16,71.51,425666.0,66.388,66.5928,66.2205,66.5462,425666.0
2021-11-23 15:30:00,71.51,71.73,71.42,71.64,1227983.0,66.5462,66.751,66.4625,66.6672,1227983.0
2021-11-24 09:30:00,71.34,71.65,70.91,71.44,278930.0,66.388,66.6765,65.9879,66.4811,278930.0
2021-11-24 10:00:00,71.39,72.55,71.33,72.43,272196.0,66.4346,67.5141,66.3787,67.4024,272196.0
2021-11-24 10:30:00,72.42,72.69,71.95,72.27,216761.0,67.3931,67.6443,66.9557,67.2535,216761.0
2021-11-24 11:00:00,72.23,72.69,72.21,72.58,238108.0,67.2163,67.6443,67.1977,67.542,238108.0
2021-11-24 11:30:00,72.59,72.87,72.58,72.75,241464.0,67.5513,67.8118,67.542,67.7002,241464.0
2021-11-24 12:00:00,72.75,72.75,72.14,72.24,180170.0,67.7002,67.7002,67.1325,67.2256,180170.0
2021-11-24 12:30:00,72.25,72.75,72.25,72.75,140746.0,67.2349,67.7002,67.2349,67.7002,140746.0
2021-11-24 13:00:00,72.75,72.88,72.68,72.83,124633.0,67.7002,67.8212,67.635,67.7746,124633.0
2021-11-24 13:30:00,72.83,72.86,72.44,72.5,154538.0,67.7746,67.8025,67.4117,67.4675,154538.0
2021-11-24 14:00:00,72.47,72.64,72.32,72.55,165097.0,67.4396,67.5978,67.3,67.5141,165097.0
2021-11-24 14:30:00,72.56,72.7,72.51,72.55,155336.0,67.5234,67.6536,67.4768,67.5141,155336.0
2021-11-24 15:00:00,72.55,72.77,72.47,72.7,210034.0,67.5141,67.7188,67.4396,67.6536,210034.0
2021-11-24 15:30:00,72.7,72.71,72.53,72.67,539735.0,67.6536,67.663,67.4954,67.6257,539735.0
2021-11-26 09:30:00,73.07,73.55,72.1,72.82,547262.0,67.998,68.4446,67.0953,67.7653,547262.0
2021-11-26 10:00:00,72.81,73.6,72.5,73.52,415550.0,67.756,68.4912,67.4675,68.4167,415550.0
2021-11-26 10:30:00,73.51,73.59,72.67,72.86,246922.0,68.4074,68.4819,67.6257,67.8025,246922.0
2021-11-26 11:00:00,72.87,72.95,72.43,72.72,198812.0,67.8118,67.8863,67.4024,67.6723,198812.0
2021-11-26 11:30:00,72.72,72.86,72.21,72.46,211555.0,67.6723,67.8025,67.1977,67.4303,211555.0
2021-11-26 12:00:00,72.44,72.83,72.38,72.79,276577.0,67.4117,67.7746,67.3559,67.7374,276577.0
2021-11-26 12:30:00,72.78,73.03,72.43,72.54,726592.0,67.7281,67.9607,67.4024,67.5048,726592.0
2021-11-29 09:30:00,72.72,72.72,69.53,69.96,1158047.0,67.6723,67.6723,64.7037,65.1038,1158047.0
2021-11-29 10:00:00,69.92,70.62,69.81,70.13,477933.0,65.0666,65.718,64.9643,65.262,477933.0
2021-11-29 10:30:00,70.14,70.36,69.94,70.3,396330.0,65.2713,65.4761,65.0852,65.4202,396330.0
2021-11-29 11:00:00,70.27,70.55,70.23,70.46,358966.0,65.3923,65.6529,65.3551,65.5691,358966.0
2021-11-29 11:30:00,70.47,70.73,70.29,70.72,297944.0,65.5784,65.8204,65.4109,65.8111,297944.0
2021-11-29 12:00:00,70.73,70.92,70.63,70.86,229268.0,65.8204,65.9972,65.7273,65.9414,229268.0
2021-11-29 12:30:00,70.86,70.98,70.81,70.89,164944.0,65.9414,66.053,65.8948,65.9693,164944.0
2021-11-29 13:00:00,70.9,70.95,70.82,70.9,178374.0,65.9786,66.0251,65.9041,65.9786,178374.0
2021-11-29 13:30:00,70.88,70.94,70.49,70.68,257988.0,65.96,66.0158,65.597,65.7739,257988.0
2021-11-29 14:00:00,70.68,70.7,70.4,70.6,237819.0,65.7739,65.7925,65.5133,65.6994,237819.0
2021-11-29 14:30:00,70.62,70.81,70.46,70.7,159604.0,65.718,65.8948,65.5691,65.7925,159604.0
2021-11-29 15:00:00,70.7,70.9,70.64,70.69,233451.0,65.7925,65.9786,65.7366,65.7832,233451.0
2021-11-29 15:30:00,70.68,70.81,70.5,70.53,715536.0,65.7739,65.8948,65.6064,65.6343,715536.0
2021-11-30 09:30:00,70.39,70.73,69.29,69.82,641669.0,65.6788,65.996,64.6524,65.1469,641669.0
2021-11-30 10:00:00,69.82,70.19,69.61,69.7,347793.0,65.1469,65.4922,64.951,65.035,347793.0
2021-11-30 10:30:00,69.7,69.83,68.34,68.37,450139.0,65.035,65.1563,63.766,63.794,450139.0
2021-11-30 11:00:00,68.37,68.84,68.17,68.36,586521.0,63.794,64.2325,63.6074,63.7846,586521.0
2021-11-30 11:30:00,68.35,68.4,67.97,68.35,588438.0,63.7753,63.822,63.4207,63.7753,588438.0
2021-11-30 12:00:00,68.35,68.35,67.59,67.65,578767.0,63.7753,63.7753,63.0662,63.1222,578767.0
2021-11-30 12:30:00,67.64,67.75,67.34,67.37,528081.0,63.1128,63.2155,62.8329,62.8609,528081.0
2021-11-30 13:00:00,67.37,67.5,67.34,67.46,445738.0,62.8609,62.9822,62.8329,62.9449,445738.0
2021-11-30 13:30:00,67.48,67.51,67.23,67.34,574916.0,62.9635,62.9915,62.7303,62.8329,574916.0
2021-11-30 14:00:00,67.32,67.51,67.12,67.43,419121.0,62.8142,62.9915,62.6276,62.9169,419121.0
2021-11-30 14:30:00,67.42,67.46,66.89,66.91,470595.0,62.9076,62.9449,62.413,62.4317,470595.0
2021-11-30 15:00:00,66.91,67.15,66.89,67.09,523624.0,62.4317,62.6556,62.413,62.5996,523624.0
2021-11-30 15:30:00,67.09,67.55,66.93,67.47,2572323.0,62.5996,63.0289,62.4504,62.9542,2572323.0
2021-12-01 09:30:00,68.63,68.64,67.17,67.46,554705.0,64.0366,64.0459,62.6743,62.9449,554705.0
2021-12-01 10:00:00,67.41,67.93,67.38,67.52,438928.0,62.8982,63.3834,62.8702,63.0009,438928.0
2021-12-01 10:30:00,67.51,67.85,67.3,67.79,399973.0,62.9915,63.3088,62.7956,63.2528,399973.0
2021-12-01 11:00:00,67.79,67.84,67.56,67.71,272954.0,63.2528,63.2994,63.0382,63.1781,272954.0
2021-12-01 11:30:00,67.72,67.75,67.47,67.63,217151.0,63.1875,63.2155,62.9542,63.1035,217151.0
2021-12-01 12:00:00,67.63,67.85,67.5,67.51,333832.0,63.1035,63.3088,62.9822,62.9915,333832.0
2021-12-01 12:30:00,67.52,67.56,66.92,67.06,239767.0,63.0009,63.0382,62.441,62.5716,239767.0
2021-12-01 13:00:00,67.06,67.3,66.93,67.2,307754.0,62.5716,62.7956,62.4504,62.7023,307754.0
2021-12-01 13:30:00,67.2,67.72,67.2,67.72,406776.0,62.7023,63.1875,62.7023,63.1875,406776.0
2021-12-01 14:00:00,67.72,67.83,67.56,67.8,421174.0,63.1875,63.2901,63.0382,63.2621,421174.0
2021-12-01 14:30:00,67.8,67.96,67.61,67.69,624542.0,63.2621,63.4114,63.0848,63.1595,624542.0
2021-12-01 15:00:00,67.73,67.78,67.16,67.2,445651.0,63.1968,63.2435,62.665,62.7023,445651.0
2021-12-01 15:30:00,67.17,67.65,66.74,66.81,1251919.0,62.6743,63.1222,62.2731,62.3384,1251919.0
2021-12-02 09:30:00,67.17,67.63,66.85,67.02,513648.0,62.6743,63.1035,62.3757,62.5343,513648.0
2021-12-02 10:00:00,67.03,67.42,66.53,66.87,423739.0,62.5437,62.9076,62.0771,62.3944,423739.0
2021-12-02 10:30:00,66.86,67.16,66.28,67.06,601055.0,62.385,62.665,61.8439,62.5716,601055.0
2021-12-02 11:00:00,67.06,67.72,66.93,67.65,315708.0,62.5716,63.1875,62.4504,63.1222,315708.0
2021-12-02 11:30:00,67.66,67.67,67.19,67.64,256475.0,63.1315,63.1408,62.6929,63.1128,256475.0
2021-12-02 12:00:00,67.64,67.87,67.53,67.66,419122.0,63.1128,63.3274,63.0102,63.1315,419122.0
2021-12-02 12:30:00,67.66,67.76,67.4,67.4,184748.0,63.1315,63.2248,62.8889,62.8889,184748.0
2021-12-02 13:00:00,67.39,67.59,67.21,67.37,183735.0,62.8796,63.0662,62.7116,62.8609,183735.0
2021-12-02 13:30:00,67.39,67.84,67.28,67.81,263210.0,62.8796,63.2994,62.7769,63.2715,263210.0
2021-12-02 14:00:00,67.81,67.95,67.52,67.78,458462.0,63.2715,63.4021,63.0009,63.2435,458462.0
2021-12-02 14:30:00,67.78,67.91,67.47,67.6,354411.0,63.2435,63.3648,62.9542,63.0755,354411.0
2021-12-02 15:00:00,67.6,67.76,67.5,67.65,201076.0,63.0755,63.2248,62.9822,63.1222,201076.0
2021-12-02 15:30:00,67.64,67.81,67.31,67.54,1041920.0,63.1128,63.2715,62.8049,63.0195,1041920.0
2021-12-03 09:30:00,67.72,68.54,66.31,66.78,650131.0,63.1875,63.9526,61.8718,62.3104,650131.0
2021-12-03 10:00:00,66.78,67.16,66.61,66.97,523563.0,62.3104,62.665,62.1518,62.4877,523563.0
2021-12-03 10:30:00,66.96,66.98,66.49,66.8,283436.0,62.4783,62.497,62.0398,62.3291,283436.0
2021-12-03 11:00:00,66.8,67.26,66.56,67.17,346708.0,62.3291,62.7583,62.1051,62.6743,346708.0
2021-12-03 11:30:00,67.14,67.3,66.8,66.9,183725.0,62.6463,62.7956,62.3291,62.4224,183725.0
2021-12-03 12:00:00,66.91,67.23,66.81,67.01,174352.0,62.4317,62.7303,62.3384,62.525,174352.0
2021-12-03 12:30:00,67.0,67.36,66.79,67.14,299547.0,62.5157,62.8516,62.3197,62.6463,299547.0
2021-12-03 13:00:00,67.12,67.43,67.01,67.17,210622.0,62.6276,62.9169,62.525,62.6743,210622.0
2021-12-03 13:30:00,67.17,67.17,66.42,66.42,268966.0,62.6743,62.6743,61.9745,61.9745,268966.0
2021-12-03 14:00:00,66.44,66.82,66.41,66.66,205801.0,61.9931,62.3477,61.9652,62.1984,205801.0
2021-12-03 14:30:00,66.67,66.74,66.45,66.61,166046.0,62.2078,62.2731,62.0025,62.1518,166046.0
2021-12-03 15:00:00,66.61,66.91,66.48,66.79,173802.0,62.1518,62.4317,62.0305,62.3197,173802.0
2021-12-03 15:30:00,66.8,67.15,66.54,67.04,973865.0,62.3291,62.6556,62.0865,62.553,973865.0
2021-12-06 09:30:00,67.21,67.21,65.85,66.19,474535.0,62.7116,62.7116,61.4426,61.7599,474535.0
2021-12-06 10:00:00,66.18,66.19,65.54,66.1,528079.0,61.7505,61.7599,61.1534,61.6759,528079.0
2021-12-06 10:30:00,66.08,66.33,65.72,66.3,307259.0,61.6572,61.8905,61.3213,61.8625,307259.0
2021-12-06 11:00:00,66.32,66.77,66.26,66.69,359384.0,61.8812,62.3011,61.8252,62.2264,359384.0
2021-12-06 11:30:00,66.71,66.87,66.37,66.4,318070.0,62.2451,62.3944,61.9278,61.9558,318070.0
2021-12-06 12:00:00,66.41,66.74,66.37,66.65,159268.0,61.9652,62.2731,61.9278,62.1891,159268.0
2021-12-06 12:30:00,66.65,66.99,66.65,66.94,174926.0,62.1891,62.5063,62.1891,62.4597,174926.0
2021-12-06 13:00:00,66.94,67.01,66.64,66.79,174739.0,62.4597,62.525,62.1798,62.3197,174739.0
2021-12-06 13:30:00,66.77,66.79,66.59,66.67,211202.0,62.3011,62.3197,62.1331,62.2078,211202.0
2021-12-06 14:00:00,66.67,66.76,66.57,66.58,174790.0,62.2078,62.2917,62.1144,62.1238,174790.0
2021-12-06 14:30:00,66.57,66.61,66.12,66.16,227300.0,62.1144,62.1518,61.6946,61.7319,227300.0
2021-12-06 15:00:00,66.16,66.3,65.97,66.16,207788.0,61.7319,61.8625,61.5546,61.7319,207788.0
2021-12-06 15:30:00,66.16,66.21,65.99,66.05,885396.0,61.7319,61.7785,61.5733,61.6292,885396.0
2021-12-07 09:30:00,66.72,67.1,66.52,66.95,381966.0,62.2544,62.609,62.0678,62.469,381966.0
2021-12-07 10:00:00,66.98,67.32,66.84,67.17,384473.0,62.497,62.8142,62.3664,62.6743,384473.0
2021-12-07 10:30:00,67.17,67.54,67.05,67.51,432983.0,62.6743,63.0195,62.5623,62.9915,432983.0
2021-12-07 11:00:00,67.53,67.65,67.32,67.46,215028.0,63.0102,63.1222,62.8142,62.9449,215028.0
2021-12-07 11:30:00,67.47,67.53,67.14,67.21,165550.0,62.9542,63.0102,62.6463,62.7116,165550.0
2021-12-07 12:00:00,67.21,67.43,67.19,67.34,159103.0,62.7116,62.9169,62.6929,62.8329,159103.0
2021-12-07 12:30:00,67.32,67.38,66.98,67.07,196327.0,62.8142,62.8702,62.497,62.581,196327.0
2021-12-07 13:00:00,67.07,67.26,66.95,67.26,154779.0,62.581,62.7583,62.469,62.7583,154779.0
2021-12-07 13:30:00,67.27,67.3,67.13,67.23,88795.0,62.7676,62.7956,62.637,62.7303,88795.0
2021-12-07 14:00:00,67.23,67.24,66.96,67.05,179252.0,62.7303,62.7396,62.4783,62.5623,179252.0
2021-12-07 14:30:00,67.05,67.33,66.91,67.31,184491.0,62.5623,62.8236,62.4317,62.8049,184491.0
2021-12-07 15:00:00,67.3,67.3,67.0,67.04,232270.0,62.7956,62.7956,62.5157,62.553,232270.0
2021-12-07 15:30:00,67.03,67.31,66.7,67.23,824583.0,62.5437,62.8049,62.2357,62.7303,824583.0
2021-12-08 09:30:00,67.41,67.71,66.92,66.98,441089.0,62.8982,63.1781,62.441,62.497,441089.0
2021-12-08 10:00:00,66.99,67.47,66.58,66.63,489843.0,62.5063,62.9542,62.1238,62.1704,489843.0
2021-12-08 10:30:00,66.64,66.75,66.35,66.57,358004.0,62.1798,62.2824,61.9092,62.1144,358004.0
2021-12-08 11:00:00,66.58,66.62,66.28,66.51,173051.0,62.1238,62.1611,61.8439,62.0585,173051.0
2021-12-08 11:30:00,66.5,66.69,66.44,66.45,199082.0,62.0491,62.2264,61.9931,62.0025,199082.0
2021-12-08 12:00:00,66.47,66.53,66.29,66.51,162628.0,62.0211,62.0771,61.8532,62.0585,162628.0
2021-12-08 12:30:00,66.51,66.6,66.4,66.42,114593.0,62.0585,62.1424,61.9558,61.9745,114593.0
2021-12-08 13:00:00,66.45,66.59,66.45,66.59,91317.0,62.0025,62.1331,62.0025,62.1331,91317.0
2021-12-08 13:30:00,66.6,67.05,66.55,66.81,146057.0,62.1424,62.5623,62.0958,62.3384,146057.0
2021-12-08 14:00:00,66.81,67.14,66.78,67.09,117188.0,62.3384,62.6463,62.3104,62.5996,117188.0
2021-12-08 14:30:00,67.08,67.16,66.96,67.05,92726.0,62.5903,62.665,62.4783,62.5623,92726.0
2021-12-08 15:00:00,67.05,67.17,66.89,67.16,131174.0,62.5623,62.6743,62.413,62.665,131174.0
2021-12-08 15:30:00,67.15,67.22,67.04,67.16,527408.0,62.6556,62.7209,62.553,62.665,527408.0
2021-12-09 09:30:00,67.05,67.61,66.74,67.43,347022.0,62.5623,63.0848,62.2731,62.9169,347022.0
2021-12-09 10:00:00,67.46,67.69,67.29,67.35,396395.0,62.9449,63.1595,62.7863,62.8422,396395.0
2021-12-09 10:30:00,67.37,67.54,67.19,67.5,181914.0,62.8609,63.0195,62.6929,62.9822,181914.0
2021-12-09 11:00:00,67.5,67.63,67.33,67.57,225206.0,62.9822,63.1035,62.8236,63.0475,225206.0
2021-12-09 11:30:00,67.57,67.58,67.24,67.24,309638.0,63.0475,63.0568,62.7396,62.7396,309638.0
2021-12-09 12:00:00,67.24,67.37,67.11,67.28,137691.0,62.7396,62.8609,62.6183,62.7769,137691.0
2021-12-09 12:30:00,67.24,67.52,67.23,67.51,119955.0,62.7396,63.0009,62.7303,62.9915,119955.0
2021-12-09 13:00:00,67.51,67.51,67.29,67.38,105129.0,62.9915,62.9915,62.7863,62.8702,105129.0
2021-12-09 13:30:00,67.38,67.46,67.1,67.16,108353.0,62.8702,62.9449,62.609,62.665,108353.0
2021-12-09 14:00:00,67.16,67.3,66.98,67.02,102117.0,62.665,62.7956,62.497,62.5343,102117.0
2021-12-09 14:30:00,67.01,67.07,66.77,66.85,144946.0,62.525,62.581,62.3011,62.3757,144946.0
2021-12-09 15:00:00,66.85,66.96,66.68,66.78,167194.0,62.3757,62.4783,62.2171,62.3104,167194.0
2021-12-09 15:30:00,66.78,66.94,66.55,66.59,663508.0,62.3104,62.4597,62.0958,62.1331,663508.0
2021-12-10 09:30:00,66.81,67.15,66.06,66.46,329100.0,62.3384,62.6556,61.6386,62.0118,329100.0
2021-12-10 10:00:00,66.45,66.79,66.16,66.66,236210.0,62.0025,62.3197,61.7319,62.1984,236210.0
2021-12-10 10:30:00,66.65,66.68,66.29,66.39,358106.0,62.1891,62.2171,61.8532,61.9465,358106.0
2021-12-10 11:00:00,66.38,66.55,65.94,66.51,223351.0,61.9372,62.0958,61.5266,62.0585,223351.0
2021-12-10 11:30:00,66.47,66.81,66.28,66.72,156584.0,62.0211,62.3384,61.8439,62.2544,156584.0
2021-12-10 12:00:00,66.73,66.83,66.42,66.49,238230.0,62.2637,62.357,61.9745,62.0398,238230.0
2021-12-10 12:30:00,66.49,66.57,66.42,66.48,126113.0,62.0398,62.1144,61.9745,62.0305,126113.0
2021-12-10 13:00:00,66.48,66.77,66.47,66.62,122134.0,62.0305,62.3011,62.0211,62.1611,122134.0
2021-12-10 13:30:00,66.63,66.74,66.56,66.61,88032.0,62.1704,62.2731,62.1051,62.1518,88032.0
2021-12-10 14:00:00,66.6,66.7,66.57,66.6,90930.0,62.1424,62.2357,62.1144,62.1424,90930.0
2021-12-10 14:30:00,66.61,66.63,66.41,66.49,143049.0,62.1518,62.1704,61.9652,62.0398,143049.0
2021-12-10 15:00:00,66.51,66.89,66.43,66.89,253557.0,62.0585,62.413,61.9838,62.413,253557.0
2021-12-10 15:30:00,66.89,67.05,66.84,66.88,863041.0,62.413,62.5623,62.3664,62.4037,863041.0
2021-12-13 09:30:00,66.47,67.45,66.38,67.12,511918.0,62.0211,62.9355,61.9372,62.6276,511918.0
2021-12-13 10:00:00,67.08,67.4,67.01,67.09,393235.0,62.5903,62.8889,62.525,62.5996,393235.0
2021-12-13 10:30:00,67.06,67.07,66.76,66.88,368681.0,62.5716,62.581,62.2917,62.4037,368681.0
2021-12-13 11:00:00,66.84,67.0,66.76,66.83,197550.0,62.3664,62.5157,62.2917,62.357,197550.0
2021-12-13 11:30:00,66.83,66.99,66.44,66.67,367127.0,62.357,62.5063,61.9931,62.2078,367127.0
2021-12-13 12:00:00,66.67,66.7,66.42,66.5,214963.0,62.2078,62.2357,61.9745,62.0491,214963.0
2021-12-13 12:30:00,66.51,66.52,66.22,66.35,416384.0,62.0585,62.0678,61.7879,61.9092,416384.0
2021-12-13 13:00:00,66.36,66.67,66.31,66.42,226333.0,61.9185,62.2078,61.8718,61.9745,226333.0
2021-12-13 13:30:00,66.43,66.89,66.39,66.69,221062.0,61.9838,62.413,61.9465,62.2264,221062.0
2021-12-13 14:00:00,66.69,67.0,66.68,66.98,165642.0,62.2264,62.5157,62.2171,62.497,165642.0
2021-12-13 14:30:00,66.98,67.2,66.87,67.2,279504.0,62.497,62.7023,62.3944,62.7023,279504.0
2021-12-13 15:00:00,67.19,67.25,66.87,66.87,184629.0,62.6929,62.7489,62.3944,62.3944,184629.0
2021-12-13 15:30:00,66.87,66.93,66.53,66.69,626728.0,62.3944,62.4504,62.0771,62.2264,626728.0
2021-12-14 09:30:00,66.27,66.46,65.45,65.74,428704.0,61.8345,62.0118,61.0694,61.34,428704.0
2021-12-14 10:00:00,65.72,66.42,65.47,66.25,322929.0,61.3213,61.9745,61.0881,61.8159,322929.0
2021-12-14 10:30:00,66.23,66.25,65.32,65.45,312277.0,61.7972,61.8159,60.9481,61.0694,312277.0
2021-12-14 11:00:00,65.45,65.62,65.28,65.45,396278.0,61.0694,61.228,60.9108,61.0694,396278.0
2021-12-14 11:30:00,65.45,65.51,65.27,65.45,191239.0,61.0694,61.1254,60.9015,61.0694,191239.0
2021-12-14 12:00:00,65.45,65.64,65.36,65.5,159483.0,61.0694,61.2467,60.9854,61.1161,159483.0
2021-12-14 12:30:00,65.48,65.78,65.48,65.77,146740.0,61.0974,61.3773,61.0974,61.368,146740.0
2021-12-14 13:00:00,65.77,65.86,65.58,65.65,167536.0,61.368,61.452,61.1907,61.256,167536.0
2021-12-14 13:30:00,65.64,65.69,65.34,65.37,306858.0,61.2467,61.2933,60.9668,60.9948,306858.0
2021-12-14 14:00:00,65.36,65.63,65.28,65.54,122377.0,60.9854,61.2374,60.9108,61.1534,122377.0
2021-12-14 14:30:00,65.54,65.91,65.53,65.74,160358.0,61.1534,61.4986,61.1441,61.34,160358.0
2021-12-14 15:00:00,65.73,66.02,65.73,65.93,230516.0,61.3307,61.6013,61.3307,61.5173,230516.0
2021-12-14 15:30:00,65.93,65.93,65.63,65.85,1332959.0,61.5173,61.5173,61.2374,61.4426,1332959.0
2021-12-15 09:30:00,65.32,65.76,65.04,65.04,515403.0,60.9481,61.3587,60.6868,60.6868,515403.0
2021-12-15 10:00:00,65.05,65.35,64.65,64.72,330951.0,60.6962,60.9761,60.323,60.3883,330951.0
2021-12-15 10:30:00,64.71,65.12,64.6,64.8,191328.0,60.3789,60.7615,60.2763,60.4629,191328.0
2021-12-15 11:00:00,64.8,64.89,64.64,64.64,194549.0,60.4629,60.5469,60.3136,60.3136,194549.0
2021-12-15 11:30:00,64.65,64.93,64.55,64.91,176402.0,60.323,60.5842,60.2296,60.5656,176402.0
2021-12-15 12:00:00,64.88,64.91,64.46,64.62,241565.0,60.5376,60.5656,60.1457,60.295,241565.0
2021-12-15 12:30:00,64.62,64.71,64.5,64.63,309006.0,60.295,60.3789,60.183,60.3043,309006.0
2021-12-15 13:00:00,64.63,64.77,64.57,64.62,257219.0,60.3043,60.4349,60.2483,60.295,257219.0
2021-12-15 13:30:00,64.63,64.84,64.6,64.81,228397.0,60.3043,60.5002,60.2763,60.4722,228397.0
2021-12-15 14:00:00,64.81,65.02,64.4,64.5,561932.0,60.4722,60.6682,60.0897,60.183,561932.0
2021-12-15 14:30:00,64.48,64.66,64.25,64.48,653525.0,60.1643,60.3323,59.9497,60.1643,653525.0
2021-12-15 15:00:00,64.48,65.58,64.44,65.54,609852.0,60.1643,61.1907,60.127,61.1534,609852.0
2021-12-15 15:30:00,65.55,65.7,65.26,65.6,1341820.0,61.1627,61.3027,60.8921,61.2094,1341820.0
2021-12-16 09:30:00,65.78,66.13,64.81,64.88,520591.0,61.3773,61.7039,60.4722,60.5376,520591.0
2021-12-16 10:00:00,64.88,65.21,64.65,65.16,443321.0,60.5376,60.8455,60.323,60.7988,443321.0
2021-12-16 10:30:00,65.17,65.25,64.76,64.98,394581.0,60.8081,60.8828,60.4256,60.6309,394581.0
2021-12-16 11:00:00,64.96,64.97,64.45,64.88,492085.0,60.6122,60.6215,60.1363,60.5376,492085.0
2021-12-16 11:30:00,64.86,64.94,64.41,64.55,593554.0,60.5189,60.5935,60.099,60.2296,593554.0
2021-12-16 12:00:00,64.55,64.62,64.13,64.23,499716.0,60.2296,60.295,59.8378,59.9311,499716.0
2021-12-16 12:30:00,64.25,64.42,63.96,63.99,281686.0,59.9497,60.1083,59.6791,59.7071,281686.0
2021-12-16 13:00:00,63.98,64.36,63.96,64.25,346960.0,59.6978,60.0524,59.6791,59.9497,346960.0
2021-12-16 13:30:00,64.25,64.4,64.05,64.17,270456.0,59.9497,60.0897,59.7631,59.8751,270456.0
2021-12-16 14:00:00,64.17,64.39,63.95,64.12,339432.0,59.8751,60.0804,59.6698,59.8284,339432.0
2021-12-16 14:30:00,64.11,64.41,64.06,64.23,202187.0,59.8191,60.099,59.7724,59.9311,202187.0
2021-12-16 15:00:00,64.21,64.45,64.08,64.37,237176.0,59.9124,60.1363,59.7911,60.0617,237176.0
2021-12-16 15:30:00,64.38,64.51,64.02,64.04,1152032.0,60.071,60.1923,59.7351,59.7538,1152032.0
2021-12-17 09:30:00,63.65,64.93,62.97,64.91,2068200.0,59.3899,60.5842,58.7554,60.5656,2068200.0
2021-12-17 10:00:00,64.91,65.08,64.34,64.69,1055907.0,60.5656,60.7242,60.0337,60.3603,1055907.0
2021-12-17 10:30:00,64.69,65.15,64.07,64.92,830139.0,60.3603,60.7895,59.7818,60.5749,830139.0
2021-12-17 11:00:00,64.93,65.09,64.43,64.47,636426.0,60.5842,60.7335,60.1177,60.155,636426.0
2021-12-17 11:30:00,64.47,64.53,63.8,64.02,518304.0,60.155,60.211,59.5298,59.7351,518304.0
2021-12-17 12:00:00,64.01,64.01,63.61,63.84,300906.0,59.7258,59.7258,59.3526,59.5672,300906.0
2021-12-17 12:30:00,63.84,64.01,63.73,63.91,233834.0,59.5672,59.7258,59.4645,59.6325,233834.0
2021-12-17 13:00:00,63.9,64.34,63.85,64.32,253288.0,59.6231,60.0337,59.5765,60.015,253288.0
2021-12-17 13:30:00,64.32,64.44,64.19,64.34,278324.0,60.015,60.127,59.8937,60.0337,278324.0
2021-12-17 14:00:00,64.34,64.39,64.24,64.37,229916.0,60.0337,60.0804,59.9404,60.0617,229916.0
2021-12-17 14:30:00,64.37,64.59,64.3,64.42,190504.0,60.0617,60.267,59.9964,60.1083,190504.0
2021-12-17 15:00:00,64.42,64.58,64.01,64.02,374746.0,60.1083,60.2576,59.7258,59.7351,374746.0
2021-12-17 15:30:00,64.01,64.25,63.67,64.0,2105415.0,59.7258,59.9497,59.4085,59.7165,2105415.0
2021-12-20 09:30:00,63.18,65.16,62.82,64.51,1159607.0,58.9513,60.7988,58.6154,60.1923,1159607.0
2021-12-20 10:00:00,64.52,64.54,63.72,63.89,571534.0,60.2017,60.2203,59.4552,59.6138,571534.0
2021-12-20 10:30:00,63.9,64.16,63.75,63.95,883631.0,59.6231,59.8657,59.4832,59.6698,883631.0
2021-12-20 11:00:00,63.96,64.18,63.79,64.0,216736.0,59.6791,59.8844,59.5205,59.7165,216736.0
2021-12-20 11:30:00,63.99,64.14,63.89,64.06,215256.0,59.7071,59.8471,59.6138,59.7724,215256.0
2021-12-20 12:00:00,64.09,64.22,63.88,64.03,215844.0,59.8004,59.9217,59.6045,59.7444,215844.0
2021-12-20 12:30:00,63.99,64.24,63.92,64.05,189498.0,59.7071,59.9404,59.6418,59.7631,189498.0
2021-12-20 13:00:00,64.06,64.16,63.95,64.05,179201.0,59.7724,59.8657,59.6698,59.7631,179201.0
2021-12-20 13:30:00,64.06,64.27,63.95,64.0,191814.0,59.7724,59.9684,59.6698,59.7165,191814.0
2021-12-20 14:00:00,64.0,64.18,63.96,64.01,191082.0,59.7165,59.8844,59.6791,59.7258,191082.0
2021-12-20 14:30:00,63.98,64.11,63.94,63.99,252315.0,59.6978,59.8191,59.6605,59.7071,252315.0
2021-12-20 15:00:00,64.0,64.1,63.8,63.87,330505.0,59.7165,59.8098,59.5298,59.5952,330505.0
2021-12-20 15:30:00,63.88,63.88,63.54,63.8,899334.0,59.6045,59.6045,59.2872,59.5298,899334.0
2021-12-21 09:30:00,64.21,64.55,63.8,64.0,346664.0,59.9124,60.2296,59.5298,59.7165,346664.0
2021-12-21 10:00:00,64.02,64.12,63.64,63.69,302059.0,59.7351,59.8284,59.3806,59.4272,302059.0
2021-12-21 10:30:00,63.68,63.82,63.44,63.55,388216.0,59.4179,59.5485,59.1939,59.2966,388216.0
2021-12-21 11:00:00,63.54,63.68,63.3,63.4,309153.0,59.2872,59.4179,59.0633,59.1566,309153.0
2021-12-21 11:30:00,63.42,63.59,63.34,63.41,490780.0,59.1753,59.3339,59.1006,59.1659,490780.0
2021-12-21 12:00:00,63.41,63.52,63.31,63.48,395468.0,59.1659,59.2686,59.0726,59.2313,395468.0
2021-12-21 12:30:00,63.49,63.89,63.38,63.82,509085.0,59.2406,59.6138,59.138,59.5485,509085.0
2021-12-21 13:00:00,63.83,64.02,63.69,63.98,260598.0,59.5578,59.7351,59.4272,59.6978,260598.0
2021-12-21 13:30:00,63.98,64.01,63.85,64.01,260732.0,59.6978,59.7258,59.5765,59.7258,260732.0
2021-12-21 14:00:00,64.01,64.06,63.81,63.98,238563.0,59.7258,59.7724,59.5392,59.6978,238563.0
2021-12-21 14:30:00,63.98,64.03,63.66,63.95,490188.0,59.6978,59.7444,59.3992,59.6698,490188.0
2021-12-21 15:00:00,63.95,63.96,63.38,63.57,499031.0,59.6698,59.6791,59.138,59.3152,499031.0
2021-12-21 15:30:00,63.58,63.75,63.43,63.7,1155858.0,59.3246,59.4832,59.1846,59.4365,1155858.0
2021-12-22 09:30:00,63.75,64.65,63.34,64.41,509083.0,59.4832,60.323,59.1006,60.099,509083.0
2021-12-22 10:00:00,64.39,64.6,64.12,64.29,391149.0,60.0804,60.2763,59.8284,59.987,391149.0
2021-12-22 10:30:00,64.29,64.38,63.89,64.16,440974.0,59.987,60.071,59.6138,59.8657,440974.0
2021-12-22 11:00:00,64.17,64.34,64.04,64.11,282863.0,59.8751,60.0337,59.7538,59.8191,282863.0
2021-12-22 11:30:00,64.1,64.21,63.97,64.02,256372.0,59.8098,59.9124,59.6885,59.7351,256372.0
2021-12-22 12:00:00,64.03,64.08,63.92,63.97,183794.0,59.7444,59.7911,59.6418,59.6885,183794.0
2021-12-22 12:30:00,63.99,64.14,63.91,64.05,215710.0,59.7071,59.8471,59.6325,59.7631,215710.0
2021-12-22 13:00:00,64.05,64.06,63.83,64.0,249885.0,59.7631,59.7724,59.5578,59.7165,249885.0
2021-12-22 13:30:00,64.01,64.06,63.78,63.86,200009.0,59.7258,59.7724,59.5112,59.5858,200009.0
2021-12-22 14:00:00,63.87,63.88,63.71,63.74,171790.0,59.5952,59.6045,59.4459,59.4739,171790.0
2021-12-22 14:30:00,63.75,64.07,63.74,63.93,360912.0,59.4832,59.7818,59.4739,59.6511,360912.0
2021-12-22 15:00:00,63.94,64.02,63.88,63.92,229706.0,59.6605,59.7351,59.6045,59.6418,229706.0
2021-12-22 15:30:00,63.93,64.0,63.85,63.94,780588.0,59.6511,59.7165,59.5765,59.6605,780588.0
2021-12-23 09:30:00,63.96,64.42,63.72,63.86,341990.0,59.6791,60.1083,59.4552,59.5858,341990.0
2021-12-23 10:00:00,63.85,64.02,63.67,63.78,237304.0,59.5765,59.7351,59.4085,59.5112,237304.0
2021-12-23 10:30:00,63.78,64.17,63.7,64.1,204398.0,59.5112,59.8751,59.4365,59.8098,204398.0
2021-12-23 11:00:00,64.12,64.2,63.92,64.19,242033.0,59.8284,59.9031,59.6418,59.8937,242033.0
2021-12-23 11:30:00,64.18,64.55,64.17,64.52,155633.0,59.8844,60.2296,59.8751,60.2017,155633.0
2021-12-23 12:00:00,64.53,64.72,64.49,64.68,149761.0,60.211,60.3883,60.1737,60.3509,149761.0
2021-12-23 12:30:00,64.66,64.71,64.6,64.6,131708.0,60.3323,60.3789,60.2763,60.2763,131708.0
2021-12-23 13:00:00,64.6,64.74,64.52,64.7,145299.0,60.2763,60.4069,60.2017,60.3696,145299.0
2021-12-23 13:30:00,64.7,65.24,64.69,65.2,423477.0,60.3696,60.8735,60.3603,60.8361,423477.0
2021-12-23 14:00:00,65.21,65.44,65.05,65.09,270651.0,60.8455,61.0601,60.6962,60.7335,270651.0
2021-12-23 14:30:00,65.09,65.16,64.99,65.08,128266.0,60.7335,60.7988,60.6402,60.7242,128266.0
2021-12-23 15:00:00,65.08,65.14,64.95,65.02,177969.0,60.7242,60.7802,60.6029,60.6682,177969.0
2021-12-23 15:30:00,65.03,65.19,64.84,64.88,732556.0,60.6775,60.8268,60.5002,60.5376,732556.0
2021-12-27 09:30:00,65.18,65.74,64.97,65.08,530165.0,60.8175,61.34,60.6215,60.7242,530165.0
2021-12-27 10:00:00,65.09,65.79,65.06,65.71,240361.0,60.7335,61.3867,60.7055,61.312,240361.0
2021-12-27 10:30:00,65.72,65.85,65.36,65.52,255064.0,61.3213,61.4426,60.9854,61.1347,255064.0
2021-12-27 11:00:00,65.53,65.8,65.46,65.56,165440.0,61.1441,61.396,61.0787,61.172,165440.0
2021-12-27 11:30:00,65.54,65.54,65.28,65.4,166841.0,61.1534,61.1534,60.9108,61.0228,166841.0
2021-12-27 12:00:00,65.41,65.44,65.21,65.34,159177.0,61.0321,61.0601,60.8455,60.9668,159177.0
2021-12-27 12:30:00,65.33,65.51,65.25,65.45,111983.0,60.9574,61.1254,60.8828,61.0694,111983.0
2021-12-27 13:00:00,65.44,65.58,65.33,65.44,122536.0,61.0601,61.1907,60.9574,61.0601,122536.0
2021-12-27 13:30:00,65.42,65.54,65.38,65.45,94955.0,61.0414,61.1534,61.0041,61.0694,94955.0
2021-12-27 14:00:00,65.45,65.59,65.16,65.32,264000.0,61.0694,61.2,60.7988,60.9481,264000.0
2021-12-27 14:30:00,65.32,65.55,65.3,65.42,120813.0,60.9481,61.1627,60.9294,61.0414,120813.0
2021-12-27 15:00:00,65.39,65.58,65.34,65.52,155250.0,61.0134,61.1907,60.9668,61.1347,155250.0
2021-12-27 15:30:00,65.52,65.69,65.43,65.68,582427.0,61.1347,61.2933,61.0507,61.284,582427.0
2021-12-28 09:30:00,65.82,66.43,65.47,66.21,334470.0,61.4146,61.9838,61.0881,61.7785,334470.0
2021-12-28 10:00:00,66.17,66.66,66.16,66.53,193784.0,61.7412,62.1984,61.7319,62.0771,193784.0
2021-12-28 10:30:00,66.53,66.62,66.35,66.54,178907.0,62.0771,62.1611,61.9092,62.0865,178907.0
2021-12-28 11:00:00,66.54,66.62,66.41,66.52,253316.0,62.0865,62.1611,61.9652,62.0678,253316.0
2021-12-28 11:30:00,66.52,66.72,66.4,66.68,193694.0,62.0678,62.2544,61.9558,62.2171,193694.0
2021-12-28 12:00:00,66.68,66.7,66.36,66.36,143259.0,62.2171,62.2357,61.9185,61.9185,143259.0
2021-12-28 12:30:00,66.36,66.36,66.1,66.23,194496.0,61.9185,61.9185,61.6759,61.7972,194496.0
2021-12-28 13:00:00,66.23,66.27,66.02,66.09,164706.0,61.7972,61.8345,61.6013,61.6666,164706.0
2021-12-28 13:30:00,66.09,66.31,66.09,66.26,172366.0,61.6666,61.8718,61.6666,61.8252,172366.0
2021-12-28 14:00:00,66.24,66.33,66.09,66.2,175886.0,61.8065,61.8905,61.6666,61.7692,175886.0
2021-12-28 14:30:00,66.2,66.25,66.13,66.23,151100.0,61.7692,61.8159,61.7039,61.7972,151100.0
2021-12-28 15:00:00,66.23,66.23,66.12,66.16,176603.0,61.7972,61.7972,61.6946,61.7319,176603.0
2021-12-28 15:30:00,66.16,66.25,65.95,66.09,761760.0,61.7319,61.8159,61.5359,61.6666,761760.0
2021-12-29 09:30:00,65.93,66.75,65.67,66.21,313758.0,61.5173,62.2824,61.2747,61.7785,313758.0
2021-12-29 10:00:00,66.27,66.3,65.6,66.02,173349.0,61.8345,61.8625,61.2094,61.6013,173349.0
2021-12-29 10:30:00,65.97,66.07,65.79,66.06,110976.0,61.5546,61.6479,61.3867,61.6386,110976.0
2021-12-29 11:00:00,66.06,66.11,65.89,65.97,116442.0,61.6386,61.6852,61.48,61.5546,116442.0
2021-12-29 11:30:00,65.96,66.17,65.88,65.98,97028.0,61.5453,61.7412,61.4706,61.5639,97028.0
2021-12-29 12:00:00,65.99,66.02,65.9,66.0,92739.0,61.5733,61.6013,61.4893,61.5826,92739.0
2021-12-29 12:30:00,65.99,66.17,65.96,66.08,94718.0,61.5733,61.7412,61.5453,61.6572,94718.0
2021-12-29 13:00:00,66.09,66.33,66.09,66.25,83721.0,61.6666,61.8905,61.6666,61.8159,83721.0
2021-12-29 13:30:00,66.26,66.38,66.21,66.38,81876.0,61.8252,61.9372,61.7785,61.9372,81876.0
2021-12-29 14:00:00,66.39,66.42,66.23,66.37,114665.0,61.9465,61.9745,61.7972,61.9278,114665.0
2021-12-29 14:30:00,66.36,66.46,66.29,66.38,114614.0,61.9185,62.0118,61.8532,61.9372,114614.0
2021-12-29 15:00:00,66.38,66.44,66.27,66.43,134789.0,61.9372,61.9931,61.8345,61.9838,134789.0
2021-12-29 15:30:00,66.44,66.64,66.38,66.46,409037.0,61.9931,62.1798,61.9372,62.0118,409037.0
2021-12-30 09:30:00,66.3,67.47,66.23,67.32,386407.0,61.8625,62.9542,61.7972,62.8142,386407.0
2021-12-30 10:00:00,67.32,67.65,67.23,67.44,236208.0,62.8142,63.1222,62.7303,62.9262,236208.0
2021-12-30 10:30:00,67.44,67.45,66.9,66.96,239458.0,62.9262,62.9355,62.4224,62.4783,239458.0
2021-12-30 11:00:00,66.96,67.27,66.94,67.22,168805.0,62.4783,62.7676,62.4597,62.7209,168805.0
2021-12-30 11:30:00,67.23,67.34,67.1,67.34,116341.0,62.7303,62.8329,62.609,62.8329,116341.0
2021-12-30 12:00:00,67.34,67.35,67.16,67.25,124069.0,62.8329,62.8422,62.665,62.7489,124069.0
2021-12-30 12:30:00,67.26,67.4,67.21,67.26,122579.0,62.7583,62.8889,62.7116,62.7583,122579.0
2021-12-30 13:00:00,67.24,67.24,67.08,67.12,108769.0,62.7396,62.7396,62.5903,62.6276,108769.0
2021-12-30 13:30:00,67.12,67.25,67.1,67.22,86039.0,62.6276,62.7489,62.609,62.7209,86039.0
2021-12-30 14:00:00,67.22,67.22,67.0,67.03,95539.0,62.7209,62.7209,62.5157,62.5437,95539.0
2021-12-30 14:30:00,67.02,67.16,66.98,67.15,124523.0,62.5343,62.665,62.497,62.6556,124523.0
2021-12-30 15:00:00,67.15,67.16,66.99,67.0,166829.0,62.6556,62.665,62.5063,62.5157,166829.0
2021-12-30 15:30:00,67.0,67.16,66.67,66.79,535194.0,62.5157,62.665,62.2078,62.3197,535194.0
2021-12-31 09:30:00,66.72,66.92,66.02,66.23,243561.0,62.2544,62.441,61.6013,61.7972,243561.0
2021-12-31 10:00:00,66.19,66.24,65.74,65.94,215350.0,61.7599,61.8065,61.34,61.5266,215350.0
2021-12-31 10:30:00,65.98,66.23,65.73,66.2,164003.0,61.5639,61.7972,61.3307,61.7692,164003.0
2021-12-31 11:00:00,66.18,66.48,66.04,66.35,168759.0,61.7505,62.0305,61.6199,61.9092,168759.0
2021-12-31 11:30:00,66.34,66.53,66.2,66.35,310044.0,61.8998,62.0771,61.7692,61.9092,310044.0
2021-12-31 12:00:00,66.37,66.65,66.28,66.29,234012.0,61.9278,62.1891,61.8439,61.8532,234012.0
2021-12-31 12:30:00,66.31,66.56,66.3,66.53,147760.0,61.8718,62.1051,61.8625,62.0771,147760.0
2021-12-31 13:00:00,66.53,66.58,66.19,66.48,221071.0,62.0771,62.1238,61.7599,62.0305,221071.0
2021-12-31 13:30:00,66.45,66.67,66.43,66.67,99331.0,62.0025,62.2078,61.9838,62.2078,99331.0
2021-12-31 14:00:00,66.66,66.75,66.5,66.73,99494.0,62.1984,62.2824,62.0491,62.2637,99494.0
2021-12-31 14:30:00,66.73,66.81,66.57,66.61,88129.0,62.2637,62.3384,62.1144,62.1518,88129.0
2021-12-31 15:00:00,66.61,66.75,66.59,66.73,106810.0,62.1518,62.2824,62.1331,62.2637,106810.0
2021-12-31 15:30:00,66.74,66.76,66.34,66.52,464705.0,62.2731,62.2917,61.8998,62.0678,464705.0
2022-01-03 09:30:00,66.44,66.87,65.67,65.73,402115.0,61.9931,62.3944,61.2747,61.3307,402115.0
2022-01-03 10:00:00,65.74,66.15,65.66,66.12,232302.0,61.34,61.7226,61.2654,61.6946,232302.0
2022-01-03 10:30:00,66.12,66.26,65.94,66.19,173476.0,61.6946,61.8252,61.5266,61.7599,173476.0
2022-01-03 11:00:00,66.2,66.46,66.14,66.39,251964.0,61.7692,62.0118,61.7132,61.9465,251964.0
2022-01-03 11:30:00,66.38,66.53,66.22,66.32,161717.0,61.9372,62.0771,61.7879,61.8812,161717.0
2022-01-03 12:00:00,66.32,66.56,66.23,66.53,172976.0,61.8812,62.1051,61.7972,62.0771,172976.0
2022-01-03 12:30:00,66.53,66.76,66.48,66.66,151639.0,62.0771,62.2917,62.0305,62.1984,151639.0
2022-01-03 13:00:00,66.66,66.81,66.56,66.8,192552.0,62.1984,62.3384,62.1051,62.3291,192552.0
2022-01-03 13:30:00,66.8,66.89,66.65,66.76,157346.0,62.3291,62.413,62.1891,62.2917,157346.0
2022-01-03 14:00:00,66.75,66.99,66.73,66.94,142286.0,62.2824,62.5063,62.2637,62.4597,142286.0
2022-01-03 14:30:00,66.96,67.06,66.82,66.91,191216.0,62.4783,62.5716,62.3477,62.4317,191216.0
2022-01-03 15:00:00,66.9,67.1,66.88,67.07,177367.0,62.4224,62.609,62.4037,62.581,177367.0
2022-01-03 15:30:00,67.09,67.12,66.74,66.8,949766.0,62.5996,62.6276,62.2731,62.3291,949766.0
2022-01-04 09:30:00,67.17,67.42,66.33,66.78,516406.0,62.6743,62.9076,61.8905,62.3104,516406.0
2022-01-04 10:00:00,66.77,66.8,66.33,66.51,345328.0,62.3011,62.3291,61.8905,62.0585,345328.0
2022-01-04 10:30:00,66.51,66.51,65.31,65.42,508183.0,62.0585,62.0585,60.9388,61.0414,508183.0
2022-01-04 11:00:00,65.42,65.42,64.77,65.16,626897.0,61.0414,61.0414,60.4349,60.7988,626897.0
2022-01-04 11:30:00,65.15,65.22,64.84,64.93,384836.0,60.7895,60.8548,60.5002,60.5842,384836.0
2022-01-04 12:00:00,64.93,65.06,64.77,64.78,248453.0,60.5842,60.7055,60.4349,60.4443,248453.0
2022-01-04 12:30:00,64.78,64.86,64.72,64.77,246243.0,60.4443,60.5189,60.3883,60.4349,246243.0
2022-01-04 13:00:00,64.77,64.87,64.55,64.59,211951.0,60.4349,60.5282,60.2296,60.267,211951.0
2022-01-04 13:30:00,64.59,64.74,64.44,64.66,375984.0,60.267,60.4069,60.127,60.3323,375984.0
2022-01-04 14:00:00,64.66,64.98,64.6,64.95,207874.0,60.3323,60.6309,60.2763,60.6029,207874.0
2022-01-04 14:30:00,64.96,65.08,64.83,65.03,258421.0,60.6122,60.7242,60.4909,60.6775,258421.0
2022-01-04 15:00:00,65.03,65.29,65.03,65.2,278677.0,60.6775,60.9201,60.6775,60.8361,278677.0
2022-01-04 15:30:00,65.2,65.31,65.12,65.13,861882.0,60.8361,60.9388,60.7615,60.7708,861882.0
2022-01-05 09:30:00,64.98,65.77,64.62,65.61,529901.0,60.6309,61.368,60.295,61.2187,529901.0
2022-01-05 10:00:00,65.61,65.88,65.39,65.67,449563.0,61.2187,61.4706,61.0134,61.2747,449563.0
2022-01-05 10:30:00,65.65,66.04,65.5,65.85,526277.0,61.256,61.6199,61.1161,61.4426,526277.0
2022-01-05 11:00:00,65.83,66.11,65.7,65.8,375349.0,61.424,61.6852,61.3027,61.396,375349.0
2022-01-05 11:30:00,65.81,66.1,65.63,66.1,211360.0,61.4053,61.6759,61.2374,61.6759,211360.0
2022-01-05 12:00:00,66.1,66.27,65.94,66.21,203463.0,61.6759,61.8345,61.5266,61.7785,203463.0
2022-01-05 12:30:00,66.21,66.21,65.61,65.67,181065.0,61.7785,61.7785,61.2187,61.2747,181065.0
2022-01-05 13:00:00,65.66,65.69,65.51,65.59,152149.0,61.2654,61.2933,61.1254,61.2,152149.0
2022-01-05 13:30:00,65.59,65.78,65.43,65.67,287694.0,61.2,61.3773,61.0507,61.2747,287694.0
2022-01-05 14:00:00,65.67,65.83,65.08,65.25,326016.0,61.2747,61.424,60.7242,60.8828,326016.0
2022-01-05 14:30:00,65.24,65.31,64.84,64.9,236908.0,60.8735,60.9388,60.5002,60.5562,236908.0
2022-01-05 15:00:00,64.9,64.91,64.66,64.77,301149.0,60.5562,60.5656,60.3323,60.4349,301149.0
2022-01-05 15:30:00,64.77,64.93,64.46,64.5,742689.0,60.4349,60.5842,60.1457,60.183,742689.0
2022-01-06 09:30:00,64.14,65.56,64.08,65.02,477704.0,59.8471,61.172,59.7911,60.6682,477704.0
2022-01-06 10:00:00,65.05,65.75,64.59,65.59,459208.0,60.6962,61.3493,60.267,61.2,459208.0
2022-01-06 10:30:00,65.56,66.33,65.56,66.21,311994.0,61.172,61.8905,61.172,61.7785,311994.0
2022-01-06 11:00:00,66.22,66.48,65.93,66.39,238442.0,61.7879,62.0305,61.5173,61.9465,238442.0
2022-01-06 11:30:00,66.4,66.7,66.13,66.66,356721.0,61.9558,62.2357,61.7039,62.1984,356721.0
2022-01-06 12:00:00,66.63,66.86,66.48,66.82,202642.0,62.1704,62.385,62.0305,62.3477,202642.0
2022-01-06 12:30:00,66.82,67.11,66.73,67.01,219931.0,62.3477,62.6183,62.2637,62.525,219931.0
2022-01-06 13:00:00,67.02,67.2,66.84,66.87,281673.0,62.5343,62.7023,62.3664,62.3944,281673.0
2022-01-06 13:30:00,66.87,67.13,66.84,67.03,214558.0,62.3944,62.637,62.3664,62.5437,214558.0
2022-01-06 14:00:00,67.03,67.33,66.88,67.28,441259.0,62.5437,62.8236,62.4037,62.7769,441259.0
2022-01-06 14:30:00,67.3,67.49,67.04,67.16,438979.0,62.7956,62.9729,62.553,62.665,438979.0
2022-01-06 15:00:00,67.17,67.24,66.78,67.07,347075.0,62.6743,62.7396,62.3104,62.581,347075.0
2022-01-06 15:30:00,67.07,67.12,66.66,66.81,857516.0,62.581,62.6276,62.1984,62.3384,857516.0
2022-01-07 09:30:00,66.73,67.33,66.46,67.14,226295.0,62.2637,62.8236,62.0118,62.6463,226295.0
2022-01-07 10:00:00,67.17,67.17,66.72,66.87,229323.0,62.6743,62.6743,62.2544,62.3944,229323.0
2022-01-07 10:30:00,66.87,66.96,66.33,66.64,218343.0,62.3944,62.4783,61.8905,62.1798,218343.0
2022-01-07 11:00:00,66.63,66.83,66.4,66.68,201653.0,62.1704,62.357,61.9558,62.2171,201653.0
2022-01-07 11:30:00,66.67,66.86,66.56,66.81,119626.0,62.2078,62.385,62.1051,62.3384,119626.0
2022-01-07 12:00:00,66.82,67.08,66.78,66.82,132440.0,62.3477,62.5903,62.3104,62.3477,132440.0
2022-01-07 12:30:00,66.85,67.03,66.77,66.94,110931.0,62.3757,62.5437,62.3011,62.4597,110931.0
2022-01-07 13:00:00,66.93,67.03,66.71,66.71,108205.0,62.4504,62.5437,62.2451,62.2451,108205.0
2022-01-07 13:30:00,66.7,66.78,66.55,66.55,112693.0,62.2357,62.3104,62.0958,62.0958,112693.0
2022-01-07 14:00:00,66.54,66.61,66.28,66.34,117753.0,62.0865,62.1518,61.8439,61.8998,117753.0
2022-01-07 14:30:00,66.33,66.6,66.32,66.49,125350.0,61.8905,62.1424,61.8812,62.0398,125350.0
2022-01-07 15:00:00,66.5,66.54,66.35,66.43,146118.0,62.0491,62.0865,61.9092,61.9838,146118.0
2022-01-07 15:30:00,66.44,66.54,66.28,66.31,557694.0,61.9931,62.0865,61.8439,61.8718,557694.0
2022-01-10 09:30:00,65.72,66.33,64.72,64.8,344346.0,61.3213,61.8905,60.3883,60.4629,344346.0
2022-01-10 10:00:00,64.78,64.92,64.44,64.83,237305.0,60.4443,60.5749,60.127,60.4909,237305.0
2022-01-10 10:30:00,64.83,64.97,64.31,64.48,211953.0,60.4909,60.6215,60.0057,60.1643,211953.0
2022-01-10 11:00:00,64.48,64.64,64.3,64.49,215965.0,60.1643,60.3136,59.9964,60.1737,215965.0
2022-01-10 11:30:00,64.48,64.6,64.18,64.39,222162.0,60.1643,60.2763,59.8844,60.0804,222162.0
2022-01-10 12:00:00,64.38,64.38,63.9,63.91,208405.0,60.071,60.071,59.6231,59.6325,208405.0
2022-01-10 12:30:00,63.91,64.03,63.72,63.85,203690.0,59.6325,59.7444,59.4552,59.5765,203690.0
2022-01-10 13:00:00,63.84,64.25,63.8,64.12,204647.0,59.5672,59.9497,59.5298,59.8284,204647.0
2022-01-10 13:30:00,64.12,64.37,63.99,64.23,159634.0,59.8284,60.0617,59.7071,59.9311,159634.0
2022-01-10 14:00:00,64.23,64.59,64.21,64.37,256522.0,59.9311,60.267,59.9124,60.0617,256522.0
2022-01-10 14:30:00,64.38,64.4,64.13,64.26,181773.0,60.071,60.0897,59.8378,59.9591,181773.0
2022-01-10 15:00:00,64.27,64.38,63.99,64.11,189461.0,59.9684,60.071,59.7071,59.8191,189461.0
2022-01-10 15:30:00,64.1,64.59,64.0,64.57,1020305.0,59.8098,60.267,59.7165,60.2483,1020305.0
2022-01-11 09:30:00,64.58,65.1,64.07,65.1,315845.0,60.2576,60.7428,59.7818,60.7428,315845.0
2022-01-11 10:00:00,65.1,65.9,65.01,65.9,357176.0,60.7428,61.4893,60.6589,61.4893,357176.0
2022-01-11 10:30:00,65.91,66.07,65.36,65.53,181021.0,61.4986,61.6479,60.9854,61.1441,181021.0
2022-01-11 11:00:00,65.55,66.14,65.51,66.14,192073.0,61.1627,61.7132,61.1254,61.7132,192073.0
2022-01-11 11:30:00,66.14,66.49,66.12,66.37,131196.0,61.7132,62.0398,61.6946,61.9278,131196.0
2022-01-11 12:00:00,66.36,66.52,66.23,66.29,126788.0,61.9185,62.0678,61.7972,61.8532,126788.0
2022-01-11 12:30:00,66.31,66.36,66.14,66.27,126238.0,61.8718,61.9185,61.7132,61.8345,126238.0
2022-01-11 13:00:00,66.26,66.42,66.08,66.34,105649.0,61.8252,61.9745,61.6572,61.8998,105649.0
2022-01-11 13:30:00,66.34,66.44,66.32,66.32,83128.0,61.8998,61.9931,61.8812,61.8812,83128.0
2022-01-11 14:00:00,66.32,66.42,66.19,66.21,90342.0,61.8812,61.9745,61.7599,61.7785,90342.0
2022-01-11 14:30:00,66.2,66.37,66.05,66.25,141834.0,61.7692,61.9278,61.6292,61.8159,141834.0
2022-01-11 15:00:00,66.23,66.38,66.23,66.25,147548.0,61.7972,61.9372,61.7972,61.8159,147548.0
2022-01-11 15:30:00,66.24,66.46,66.18,66.43,447518.0,61.8065,62.0118,61.7505,61.9838,447518.0
2022-01-12 09:30:00,66.94,66.99,65.7,65.7,427849.0,62.4597,62.5063,61.3027,61.3027,427849.0
2022-01-12 10:00:00,65.75,65.77,64.6,64.7,420267.0,61.3493,61.368,60.2763,60.3696,420267.0
2022-01-12 10:30:00,64.72,64.77,64.13,64.22,308552.0,60.3883,60.4349,59.8378,59.9217,308552.0
2022-01-12 11:00:00,64.21,64.34,63.85,64.18,294369.0,59.9124,60.0337,59.5765,59.8844,294369.0
2022-01-12 11:30:00,64.17,64.47,64.14,64.38,292095.0,59.8751,60.155,59.8471,60.071,292095.0
2022-01-12 12:00:00,64.39,64.53,64.17,64.43,245013.0,60.0804,60.211,59.8751,60.1177,245013.0
2022-01-12 12:30:00,64.44,64.53,64.34,64.44,117466.0,60.127,60.211,60.0337,60.127,117466.0
2022-01-12 13:00:00,64.44,64.47,64.21,64.27,124521.0,60.127,60.155,59.9124,59.9684,124521.0
2022-01-12 13:30:00,64.27,64.31,64.12,64.2,167921.0,59.9684,60.0057,59.8284,59.9031,167921.0
2022-01-12 14:00:00,64.18,64.37,64.08,64.37,138476.0,59.8844,60.0617,59.7911,60.0617,138476.0
2022-01-12 14:30:00,64.36,64.37,64.23,64.36,144140.0,60.0524,60.0617,59.9311,60.0524,144140.0
2022-01-12 15:00:00,64.35,64.39,64.15,64.23,175159.0,60.043,60.0804,59.8564,59.9311,175159.0
2022-01-12 15:30:00,64.23,64.37,64.18,64.32,592076.0,59.9311,60.0617,59.8844,60.015,592076.0
2022-01-13 09:30:00,64.74,65.24,64.38,64.89,374450.0,60.4069,60.8735,60.071,60.5469,374450.0
2022-01-13 10:00:00,64.89,64.95,64.27,64.42,176577.0,60.5469,60.6029,59.9684,60.1083,176577.0
2022-01-13 10:30:00,64.42,64.45,64.01,64.02,294651.0,60.1083,60.1363,59.7258,59.7351,294651.0
2022-01-13 11:00:00,64.01,64.37,63.96,64.34,135662.0,59.7258,60.0617,59.6791,60.0337,135662.0
2022-01-13 11:30:00,64.35,64.55,64.31,64.42,120243.0,60.043,60.2296,60.0057,60.1083,120243.0
2022-01-13 12:00:00,64.39,64.4,63.73,63.76,143323.0,60.0804,60.0897,59.4645,59.4925,143323.0
2022-01-13 12:30:00,63.75,63.91,63.62,63.88,156540.0,59.4832,59.6325,59.3619,59.6045,156540.0
2022-01-13 13:00:00,63.86,64.17,63.75,64.11,114814.0,59.5858,59.8751,59.4832,59.8191,114814.0
2022-01-13 13:30:00,64.1,64.21,63.99,64.17,104200.0,59.8098,59.9124,59.7071,59.8751,104200.0
2022-01-13 14:00:00,64.17,64.22,63.85,63.85,191537.0,59.8751,59.9217,59.5765,59.5765,191537.0
2022-01-13 14:30:00,63.84,63.89,63.69,63.83,139077.0,59.5672,59.6138,59.4272,59.5578,139077.0
2022-01-13 15:00:00,63.81,63.81,63.46,63.67,190440.0,59.5392,59.5392,59.2126,59.4085,190440.0
2022-01-13 15:30:00,63.68,63.75,63.17,63.28,744159.0,59.4179,59.4832,58.942,59.0446,744159.0
2022-01-14 09:30:00,63.17,63.75,62.64,63.45,447141.0,58.942,59.4832,58.4475,59.2033,447141.0
2022-01-14 10:00:00,63.46,63.64,62.89,63.37,443652.0,59.2126,59.3806,58.6807,59.1286,443652.0
2022-01-14 10:30:00,63.35,63.84,63.18,63.29,838079.0,59.11,59.5672,58.9513,59.054,838079.0
2022-01-14 11:00:00,63.29,63.45,62.99,63.3,506515.0,59.054,59.2033,58.7741,59.0633,506515.0
2022-01-14 11:30:00,63.31,63.84,63.22,63.72,206653.0,59.0726,59.5672,58.9887,59.4552,206653.0
2022-01-14 12:00:00,63.71,63.72,63.42,63.49,99151.0,59.4459,59.4552,59.1753,59.2406,99151.0
2022-01-14 12:30:00,63.49,63.51,63.11,63.16,96271.0,59.2406,59.2593,58.886,58.9327,96271.0
2022-01-14 13:00:00,63.15,63.28,63.0,63.04,93709.0,58.9233,59.0446,58.7834,58.8207,93709.0
2022-01-14 13:30:00,63.02,63.53,63.02,63.48,119937.0,58.802,59.2779,58.802,59.2313,119937.0
2022-01-14 14:00:00,63.49,63.53,63.27,63.27,80253.0,59.2406,59.2779,59.0353,59.0353,80253.0
2022-01-14 14:30:00,63.27,63.65,63.27,63.55,80264.0,59.0353,59.3899,59.0353,59.2966,80264.0
2022-01-14 15:00:00,63.57,63.63,63.35,63.54,127180.0,59.3152,59.3712,59.11,59.2872,127180.0
2022-01-14 15:30:00,63.54,63.69,63.37,63.45,702032.0,59.2872,59.4272,59.1286,59.2033,702032.0
2022-01-18 09:30:00,62.8,62.8,61.84,62.13,682214.0,58.5968,58.5968,57.701,57.9716,682214.0
2022-01-18 10:00:00,62.09,62.76,62.0,62.58,314054.0,57.9343,58.5595,57.8503,58.3915,314054.0
2022-01-18 10:30:00,62.55,62.6,62.17,62.54,311062.0,58.3635,58.4102,58.0089,58.3542,311062.0
2022-01-18 11:00:00,62.54,62.59,62.0,62.2,330879.0,58.3542,58.4008,57.8503,58.0369,330879.0
2022-01-18 11:30:00,62.2,62.33,61.95,61.98,393817.0,58.0369,58.1582,57.8037,57.8317,393817.0
2022-01-18 12:00:00,61.98,62.01,61.76,61.85,162458.0,57.8317,57.8596,57.6264,57.7104,162458.0
2022-01-18 12:30:00,61.85,62.01,61.73,61.92,285308.0,57.7104,57.8596,57.5984,57.7757,285308.0
2022-01-18 13:00:00,61.92,62.01,61.88,61.96,494761.0,57.7757,57.8596,57.7383,57.813,494761.0
2022-01-18 13:30:00,61.96,62.01,61.61,61.73,222666.0,57.813,57.8596,57.4864,57.5984,222666.0
2022-01-18 14:00:00,61.74,61.83,61.62,61.65,160129.0,57.6077,57.6917,57.4958,57.5237,160129.0
2022-01-18 14:30:00,61.65,62.04,61.64,61.92,218721.0,57.5237,57.8876,57.5144,57.7757,218721.0
2022-01-18 15:00:00,61.92,61.98,61.66,61.8,190427.0,57.7757,57.8317,57.5331,57.6637,190427.0
2022-01-18 15:30:00,61.79,61.89,61.53,61.61,1282856.0,57.6544,57.7477,57.4118,57.4864,1282856.0
2022-01-19 09:30:00,61.96,62.77,61.92,62.62,297679.0,57.813,58.5688,57.7757,58.4288,297679.0
2022-01-19 10:00:00,62.67,62.77,62.35,62.36,226108.0,58.4755,58.5688,58.1769,58.1862,226108.0
2022-01-19 10:30:00,62.38,62.43,62.07,62.32,256513.0,58.2049,58.2515,57.9156,58.1489,256513.0
2022-01-19 11:00:00,62.33,62.36,62.0,62.28,278038.0,58.1582,58.1862,57.8503,58.1116,278038.0
2022-01-19 11:30:00,62.28,62.46,62.08,62.41,210261.0,58.1116,58.2795,57.925,58.2329,210261.0
2022-01-19 12:00:00,62.42,62.84,62.42,62.82,155801.0,58.2422,58.6341,58.2422,58.6154,155801.0
2022-01-19 12:30:00,62.82,62.83,62.58,62.65,165375.0,58.6154,58.6248,58.3915,58.4568,165375.0
2022-01-19 13:00:00,62.65,62.67,62.43,62.57,180391.0,58.4568,58.4755,58.2515,58.3822,180391.0
2022-01-19 13:30:00,62.56,62.72,62.45,62.61,161645.0,58.3728,58.5221,58.2702,58.4195,161645.0
2022-01-19 14:00:00,62.6,62.63,62.35,62.38,354108.0,58.4102,58.4382,58.1769,58.2049,354108.0
2022-01-19 14:30:00,62.39,62.59,62.34,62.51,217456.0,58.2142,58.4008,58.1676,58.3262,217456.0
2022-01-19 15:00:00,62.5,62.75,62.43,62.56,371558.0,58.3169,58.5501,58.2515,58.3728,371558.0
2022-01-19 15:30:00,62.56,62.63,62.23,62.29,1070428.0,58.3728,58.4382,58.0649,58.1209,1070428.0
2022-01-20 09:30:00,62.85,63.63,62.75,63.22,385888.0,58.6434,59.3712,58.5501,58.9887,385888.0
2022-01-20 10:00:00,63.2,63.68,63.07,63.19,475511.0,58.97,59.4179,58.8487,58.9607,475511.0
2022-01-20 10:30:00,63.17,63.52,63.12,63.24,185973.0,58.942,59.2686,58.8954,59.0073,185973.0
2022-01-20 11:00:00,63.18,63.4,62.94,63.01,160236.0,58.9513,59.1566,58.7274,58.7927,160236.0
2022-01-20 11:30:00,63.02,63.4,62.98,63.31,168891.0,58.802,59.1566,58.7647,59.0726,168891.0
2022-01-20 12:00:00,63.3,63.36,62.89,63.04,113353.0,59.0633,59.1193,58.6807,58.8207,113353.0
2022-01-20 12:30:00,63.04,63.16,62.81,62.84,93724.0,58.8207,58.9327,58.6061,58.6341,93724.0
2022-01-20 13:00:00,62.84,62.84,62.61,62.69,147610.0,58.6341,58.6341,58.4195,58.4941,147610.0
2022-01-20 13:30:00,62.69,62.8,62.55,62.57,112379.0,58.4941,58.5968,58.3635,58.3822,112379.0
2022-01-20 14:00:00,62.58,62.86,62.5,62.52,100793.0,58.3915,58.6528,58.3169,58.3355,100793.0
2022-01-20 14:30:00,62.52,62.52,62.31,62.34,139446.0,58.3355,58.3355,58.1396,58.1676,139446.0
2022-01-20 15:00:00,62.37,62.44,61.53,61.59,158394.0,58.1956,58.2609,57.4118,57.4678,158394.0
2022-01-20 15:30:00,61.57,61.59,60.66,60.71,831127.0,57.4491,57.4678,56.6,56.6467,831127.0
2022-01-21 09:30:00,60.82,61.07,60.13,60.3,534989.0,56.7493,56.9826,56.1055,56.2641,534989.0
2022-01-21 10:00:00,60.29,60.68,59.9,60.5,1236531.0,56.2548,56.6187,55.8909,56.4507,1236531.0
2022-01-21 10:30:00,60.51,61.34,60.45,61.21,425862.0,56.46,57.2345,56.4041,57.1132,425862.0
2022-01-21 11:00:00,61.22,61.25,60.8,60.96,198572.0,57.1225,57.1505,56.7306,56.8799,198572.0
2022-01-21 11:30:00,60.92,60.92,60.0,60.21,273324.0,56.8426,56.8426,55.9842,56.1801,273324.0
2022-01-21 12:00:00,60.19,60.26,59.94,60.2,375978.0,56.1615,56.2268,55.9282,56.1708,375978.0
2022-01-21 12:30:00,60.19,60.4,59.97,60.2,474239.0,56.1615,56.3574,55.9562,56.1708,474239.0
2022-01-21 13:00:00,60.19,60.27,59.98,60.07,258925.0,56.1615,56.2361,55.9655,56.0495,258925.0
2022-01-21 13:30:00,60.05,60.32,60.05,60.15,189122.0,56.0308,56.2828,56.0308,56.1241,189122.0
2022-01-21 14:00:00,60.17,60.22,59.89,59.94,176849.0,56.1428,56.1895,55.8815,55.9282,176849.0
2022-01-21 14:30:00,59.93,59.97,59.63,59.64,173885.0,55.9189,55.9562,55.6389,55.6483,173885.0
2022-01-21 15:00:00,59.64,59.72,59.37,59.5,279496.0,55.6483,55.7229,55.3963,55.5176,279496.0
2022-01-21 15:30:00,59.5,59.9,59.49,59.53,932001.0,55.5176,55.8909,55.5083,55.5456,932001.0
2022-01-24 09:30:00,58.97,59.18,58.06,58.52,687526.0,55.0231,55.2191,54.174,54.6032,687526.0
2022-01-24 10:00:00,58.51,58.8,58.07,58.58,580466.0,54.5939,54.8645,54.1834,54.6592,580466.0
2022-01-24 10:30:00,58.57,58.91,58.32,58.38,310978.0,54.6499,54.9671,54.4166,54.4726,310978.0
2022-01-24 11:00:00,58.37,58.37,57.8,57.87,268439.0,54.4633,54.4633,53.9314,53.9967,268439.0
2022-01-24 11:30:00,57.86,57.9,57.18,57.55,230742.0,53.9874,54.0247,53.3529,53.6982,230742.0
2022-01-24 12:00:00,57.52,57.58,56.87,57.15,172446.0,53.6702,53.7261,53.0637,53.3249,172446.0
2022-01-24 12:30:00,57.14,57.79,57.0,57.66,310064.0,53.3156,53.9221,53.185,53.8008,310064.0
2022-01-24 13:00:00,57.66,58.43,57.54,57.92,401986.0,53.8008,54.5193,53.6888,54.0434,401986.0
2022-01-24 13:30:00,57.89,58.69,57.89,58.67,454086.0,54.0154,54.7619,54.0154,54.7432,454086.0
2022-01-24 14:00:00,58.66,58.99,58.14,58.21,509651.0,54.7339,55.0418,54.2487,54.314,509651.0
2022-01-24 14:30:00,58.21,58.46,57.77,58.45,200597.0,54.314,54.5473,53.9034,54.5379,200597.0
2022-01-24 15:00:00,58.42,58.88,58.36,58.68,388181.0,54.5099,54.9391,54.4539,54.7525,388181.0
2022-01-24 15:30:00,58.67,59.72,58.55,59.63,1649283.0,54.7432,55.7229,54.6312,55.6389,1649283.0
2022-01-25 09:30:00,58.4,58.57,57.07,57.29,442432.0,54.4913,54.6499,53.2503,53.4556,442432.0
2022-01-25 10:00:00,57.25,57.78,57.02,57.65,362198.0,53.4182,53.9128,53.2036,53.7915,362198.0
2022-01-25 10:30:00,57.64,57.65,57.02,57.03,237112.0,53.7821,53.7915,53.2036,53.213,237112.0
2022-01-25 11:00:00,57.03,57.4,56.95,57.28,386200.0,53.213,53.5582,53.1383,53.4462,386200.0
2022-01-25 11:30:00,57.28,57.63,56.92,57.28,295156.0,53.4462,53.7728,53.1103,53.4462,295156.0
2022-01-25 12:00:00,57.27,57.66,57.25,57.54,200980.0,53.4369,53.8008,53.4182,53.6888,200980.0
2022-01-25 12:30:00,57.53,57.53,57.13,57.3,209301.0,53.6795,53.6795,53.3063,53.4649,209301.0
2022-01-25 13:00:00,57.3,57.62,57.0,57.59,302412.0,53.4649,53.7635,53.185,53.7355,302412.0
2022-01-25 13:30:00,57.58,57.95,57.5,57.94,124408.0,53.7261,54.0714,53.6515,54.0621,124408.0
2022-01-25 14:00:00,57.94,58.15,57.75,58.0,273507.0,54.0621,54.258,53.8848,54.118,273507.0
2022-01-25 14:30:00,58.0,58.36,57.85,58.31,163002.0,54.118,54.4539,53.9781,54.4073,163002.0
2022-01-25 15:00:00,58.31,58.31,57.86,57.97,273411.0,54.4073,54.4073,53.9874,54.09,273411.0
2022-01-25 15:30:00,57.96,58.26,57.72,58.19,1347159.0,54.0807,54.3606,53.8568,54.2953,1347159.0
2022-01-26 09:30:00,58.46,59.49,58.4,58.63,451903.0,54.5473,55.5083,54.4913,54.7059,451903.0
2022-01-26 10:00:00,58.64,58.84,58.3,58.4,451228.0,54.7152,54.9018,54.398,54.4913,451228.0
2022-01-26 10:30:00,58.4,58.9,58.2,58.68,374338.0,54.4913,54.9578,54.3047,54.7525,374338.0
2022-01-26 11:00:00,58.66,58.69,58.27,58.63,227857.0,54.7339,54.7619,54.37,54.7059,227857.0
2022-01-26 11:30:00,58.63,58.79,58.44,58.55,164855.0,54.7059,54.8552,54.5286,54.6312,164855.0
2022-01-26 12:00:00,58.55,58.89,58.54,58.68,202842.0,54.6312,54.9485,54.6219,54.7525,202842.0
2022-01-26 12:30:00,58.68,58.91,58.59,58.87,133536.0,54.7525,54.9671,54.6686,54.9298,133536.0
2022-01-26 13:00:00,58.88,58.94,58.57,58.77,298038.0,54.9391,54.9951,54.6499,54.8365,298038.0
2022-01-26 13:30:00,58.75,58.77,58.59,58.62,97331.0,54.8178,54.8365,54.6686,54.6965,97331.0
2022-01-26 14:00:00,58.63,59.15,58.39,59.14,395636.0,54.7059,55.1911,54.4819,55.1817,395636.0
2022-01-26 14:30:00,59.12,59.18,58.08,58.36,594674.0,55.1631,55.2191,54.1927,54.4539,594674.0
2022-01-26 15:00:00,58.35,58.35,57.2,57.72,449378.0,54.4446,54.4446,53.3716,53.8568,449378.0
2022-01-26 15:30:00,57.73,57.85,57.35,57.72,928223.0,53.8661,53.9781,53.5115,53.8568,928223.0
2022-01-27 09:30:00,58.15,58.71,57.73,58.31,406375.0,54.258,54.7805,53.8661,54.4073,406375.0
2022-01-27 10:00:00,58.35,58.42,57.92,57.93,219563.0,54.4446,54.5099,54.0434,54.0527,219563.0
2022-01-27 10:30:00,57.92,58.05,57.6,57.99,154426.0,54.0434,54.1647,53.7448,54.1087,154426.0
2022-01-27 11:00:00,58.03,58.37,57.86,57.94,144206.0,54.146,54.4633,53.9874,54.0621,144206.0
2022-01-27 11:30:00,57.95,58.2,57.86,57.95,132825.0,54.0714,54.3047,53.9874,54.0714,132825.0
2022-01-27 12:00:00,57.96,57.98,57.33,57.38,144680.0,54.0807,54.0994,53.4929,53.5395,144680.0
2022-01-27 12:30:00,57.38,57.4,57.02,57.27,130957.0,53.5395,53.5582,53.2036,53.4369,130957.0
2022-01-27 13:00:00,57.25,57.36,56.69,56.71,137689.0,53.4182,53.5209,52.8957,52.9144,137689.0
2022-01-27 13:30:00,56.7,56.97,56.58,56.86,239408.0,52.905,53.157,52.7931,53.0543,239408.0
2022-01-27 14:00:00,56.83,57.13,56.66,56.71,161009.0,53.0263,53.3063,52.8677,52.9144,161009.0
2022-01-27 14:30:00,56.7,56.87,56.48,56.62,157853.0,52.905,53.0637,52.6998,52.8304,157853.0
2022-01-27 15:00:00,56.61,56.82,56.4,56.74,212333.0,52.8211,53.017,52.6251,52.9424,212333.0
2022-01-27 15:30:00,56.72,57.07,56.58,56.69,703016.0,52.9237,53.2503,52.7931,52.8957,703016.0
2022-01-28 09:30:00,56.75,56.81,56.07,56.21,232708.0,52.9517,53.0077,52.3172,52.4478,232708.0
2022-01-28 10:00:00,56.18,56.47,55.99,56.14,151470.0,52.4199,52.6904,52.2426,52.3825,151470.0
2022-01-28 10:30:00,56.14,56.66,55.9,56.63,191386.0,52.3825,52.8677,52.1586,52.8397,191386.0
2022-01-28 11:00:00,56.63,56.97,56.38,56.85,179406.0,52.8397,53.157,52.6065,53.045,179406.0
2022-01-28 11:30:00,56.87,57.13,56.68,57.12,156614.0,53.0637,53.3063,52.8864,53.2969,156614.0
2022-01-28 12:00:00,57.11,57.29,57.01,57.12,255823.0,53.2876,53.4556,53.1943,53.2969,255823.0
2022-01-28 12:30:00,57.11,57.16,56.77,56.78,183776.0,53.2876,53.3343,52.9704,52.9797,183776.0
2022-01-28 13:00:00,56.79,57.07,56.73,56.89,131752.0,52.989,53.2503,52.933,53.0823,131752.0
2022-01-28 13:30:00,56.9,57.19,56.89,57.07,147547.0,53.0917,53.3623,53.0823,53.2503,147547.0
2022-01-28 14:00:00,57.07,57.22,56.37,56.43,263783.0,53.2503,53.3902,52.5971,52.6531,263783.0
2022-01-28 14:30:00,56.43,56.85,56.33,56.85,407359.0,52.6531,53.045,52.5598,53.045,407359.0
2022-01-28 15:00:00,56.84,57.14,56.78,56.97,214745.0,53.0357,53.3156,52.9797,53.157,214745.0
2022-01-28 15:30:00,56.96,57.6,56.82,57.54,629765.0,53.1476,53.7448,53.017,53.6888,629765.0
2022-01-31 09:30:00,57.73,58.5,57.66,58.41,851002.0,53.8661,54.5846,53.8008,54.5006,851002.0
2022-01-31 10:00:00,58.42,58.91,58.38,58.5,503078.0,54.5099,54.9671,54.4726,54.5846,503078.0
2022-01-31 10:30:00,58.51,58.92,58.38,58.92,242047.0,54.5939,54.9765,54.4726,54.9765,242047.0
2022-01-31 11:00:00,58.92,59.07,58.64,58.87,217330.0,54.9765,55.1164,54.7152,54.9298,217330.0
2022-01-31 11:30:00,58.88,59.47,58.83,59.43,339624.0,54.9391,55.4897,54.8925,55.4523,339624.0
2022-01-31 12:00:00,59.44,59.47,59.18,59.28,281364.0,55.4617,55.4897,55.2191,55.3124,281364.0
2022-01-31 12:30:00,59.29,59.43,59.23,59.26,156458.0,55.3217,55.4523,55.2657,55.2937,156458.0
2022-01-31 13:00:00,59.26,59.52,59.17,59.31,153464.0,55.2937,55.5363,55.2097,55.3404,153464.0
2022-01-31 13:30:00,59.3,59.56,59.06,59.55,397278.0,55.331,55.5736,55.1071,55.5643,397278.0
2022-01-31 14:00:00,59.55,59.87,59.54,59.85,218951.0,55.5643,55.8629,55.555,55.8442,218951.0
2022-01-31 14:30:00,59.86,59.9,59.74,59.8,256685.0,55.8535,55.8909,55.7416,55.7976,256685.0
2022-01-31 15:00:00,59.79,59.8,59.34,59.6,210355.0,55.7882,55.7976,55.3684,55.611,210355.0
2022-01-31 15:30:00,59.59,60.39,59.56,60.07,1179258.0,55.6016,56.3481,55.5736,56.0495,1179258.0
2022-02-01 09:30:00,59.91,60.59,59.84,59.98,393927.0,55.9002,56.5347,55.8349,55.9655,393927.0
2022-02-01 10:00:00,60.0,60.08,59.56,59.99,190345.0,55.9842,56.0588,55.5736,55.9748,190345.0
2022-02-01 10:30:00,60.01,60.35,59.91,60.33,224800.0,55.9935,56.3108,55.9002,56.2921,224800.0
2022-02-01 11:00:00,60.33,60.62,60.27,60.38,129974.0,56.2921,56.5627,56.2361,56.3387,129974.0
2022-02-01 11:30:00,60.4,60.41,60.14,60.27,118379.0,56.3574,56.3667,56.1148,56.2361,118379.0
2022-02-01 12:00:00,60.28,60.35,60.08,60.23,111743.0,56.2454,56.3108,56.0588,56.1988,111743.0
2022-02-01 12:30:00,60.23,60.39,60.08,60.39,98908.0,56.1988,56.3481,56.0588,56.3481,98908.0
2022-02-01 13:00:00,60.37,60.45,60.3,60.43,74398.0,56.3294,56.4041,56.2641,56.3854,74398.0
2022-02-01 13:30:00,60.43,60.43,60.16,60.3,72890.0,56.3854,56.3854,56.1335,56.2641,72890.0
2022-02-01 14:00:00,60.3,60.43,60.09,60.19,92429.0,56.2641,56.3854,56.0682,56.1615,92429.0
2022-02-01 14:30:00,60.21,60.25,60.1,60.23,90344.0,56.1801,56.2174,56.0775,56.1988,90344.0
2022-02-01 15:00:00,60.23,60.35,60.16,60.23,244592.0,56.1988,56.3108,56.1335,56.1988,244592.0
2022-02-01 15:30:00,60.23,60.59,60.14,60.47,591057.0,56.1988,56.5347,56.1148,56.4227,591057.0
2022-02-02 09:30:00,60.47,60.59,58.61,58.76,683744.0,56.4227,56.5347,54.6872,54.8272,683744.0
2022-02-02 10:00:00,58.79,59.01,58.03,58.04,507518.0,54.8552,55.0604,54.146,54.1554,507518.0
2022-02-02 10:30:00,58.06,58.37,57.99,58.18,328266.0,54.174,54.4633,54.1087,54.286,328266.0
2022-02-02 11:00:00,58.18,58.2,57.64,57.66,259147.0,54.286,54.3047,53.7821,53.8008,259147.0
2022-02-02 11:30:00,57.65,57.78,57.42,57.77,407725.0,53.7915,53.9128,53.5769,53.9034,407725.0
2022-02-02 12:00:00,57.76,58.1,57.61,57.95,304096.0,53.8941,54.2113,53.7541,54.0714,304096.0
2022-02-02 12:30:00,57.95,58.33,57.87,58.31,186739.0,54.0714,54.426,53.9967,54.4073,186739.0
2022-02-02 13:00:00,58.32,58.38,58.11,58.16,210201.0,54.4166,54.4726,54.2207,54.2673,210201.0
2022-02-02 13:30:00,58.15,58.36,57.97,58.33,195608.0,54.258,54.4539,54.09,54.426,195608.0
2022-02-02 14:00:00,58.34,58.43,58.13,58.21,219033.0,54.4353,54.5193,54.2393,54.314,219033.0
2022-02-02 14:30:00,58.2,58.68,58.2,58.61,230241.0,54.3047,54.7525,54.3047,54.6872,230241.0
2022-02-02 15:00:00,58.62,58.96,58.51,58.81,224432.0,54.6965,55.0138,54.5939,54.8738,224432.0
2022-02-02 15:30:00,58.82,58.92,58.36,58.53,973859.0,54.8832,54.9765,54.4539,54.6126,973859.0
2022-02-03 09:30:00,57.99,58.09,57.28,57.67,551404.0,54.1087,54.202,53.4462,53.8101,551404.0
2022-02-03 10:00:00,57.66,57.89,57.4,57.6,307034.0,53.8008,54.0154,53.5582,53.7448,307034.0
2022-02-03 10:30:00,57.62,58.02,57.58,57.82,488242.0,53.7635,54.1367,53.7261,53.9501,488242.0
2022-02-03 11:00:00,57.82,58.05,57.7,57.77,190622.0,53.9501,54.1647,53.8381,53.9034,190622.0
2022-02-03 11:30:00,57.76,57.8,57.36,57.4,231370.0,53.8941,53.9314,53.5209,53.5582,231370.0
2022-02-03 12:00:00,57.39,57.64,57.23,57.54,150408.0,53.5489,53.7821,53.3996,53.6888,150408.0
2022-02-03 12:30:00,57.55,57.64,57.44,57.56,91287.0,53.6982,53.7821,53.5955,53.7075,91287.0
2022-02-03 13:00:00,57.54,57.61,57.4,57.55,77576.0,53.6888,53.7541,53.5582,53.6982,77576.0
2022-02-03 13:30:00,57.55,57.65,57.46,57.5,138616.0,53.6982,53.7915,53.6142,53.6515,138616.0
2022-02-03 14:00:00,57.49,57.73,57.49,57.68,208490.0,53.6422,53.8661,53.6422,53.8195,208490.0
2022-02-03 14:30:00,57.67,57.77,57.22,57.33,276514.0,53.8101,53.9034,53.3902,53.4929,276514.0
2022-02-03 15:00:00,57.32,57.59,57.25,57.45,286359.0,53.4836,53.7355,53.4182,53.6049,286359.0
2022-02-03 15:30:00,57.45,57.45,56.93,57.19,1292796.0,53.6049,53.6049,53.1197,53.3623,1292796.0
2022-02-04 09:30:00,57.34,59.6,57.25,59.16,1959226.0,53.5022,55.611,53.4182,55.2004,1959226.0
2022-02-04 10:00:00,59.17,60.27,59.0,59.59,1810180.0,55.2097,56.2361,55.0511,55.6016,1810180.0
2022-02-04 10:30:00,59.58,60.1,59.24,59.34,562995.0,55.5923,56.0775,55.275,55.3684,562995.0
2022-02-04 11:00:00,59.33,59.6,58.74,59.0,281581.0,55.359,55.611,54.8085,55.0511,281581.0
2022-02-04 11:30:00,58.97,59.25,58.91,59.12,267911.0,55.0231,55.2844,54.9671,55.1631,267911.0
2022-02-04 12:00:00,59.12,59.3,58.98,59.22,533728.0,55.1631,55.331,55.0324,55.2564,533728.0
2022-02-04 12:30:00,59.22,59.46,59.15,59.45,213699.0,55.2564,55.4803,55.1911,55.471,213699.0
2022-02-04 13:00:00,59.46,59.82,59.46,59.73,273685.0,55.4803,55.8162,55.4803,55.7322,273685.0
2022-02-04 13:30:00,59.74,59.87,59.5,59.8,246948.0,55.7416,55.8629,55.5176,55.7976,246948.0
2022-02-04 14:00:00,59.85,59.94,59.69,59.76,557917.0,55.8442,55.9282,55.6949,55.7602,557917.0
2022-02-04 14:30:00,59.77,60.05,59.6,60.0,453650.0,55.7696,56.0308,55.611,55.9842,453650.0
2022-02-04 15:00:00,60.0,60.16,59.9,59.9,294859.0,55.9842,56.1335,55.8909,55.8909,294859.0
2022-02-04 15:30:00,59.9,59.98,59.28,59.29,792390.0,55.8909,55.9655,55.3124,55.3217,792390.0
2022-02-07 09:30:00,59.18,59.73,58.88,59.62,345968.0,55.2191,55.7322,54.9391,55.6296,345968.0
2022-02-07 10:00:00,59.62,59.66,59.15,59.3,259431.0,55.6296,55.6669,55.1911,55.331,259431.0
2022-02-07 10:30:00,59.3,59.59,59.21,59.56,206538.0,55.331,55.6016,55.2471,55.5736,206538.0
2022-02-07 11:00:00,59.55,59.58,59.31,59.45,202827.0,55.5643,55.5923,55.3404,55.471,202827.0
2022-02-07 11:30:00,59.43,59.63,59.38,59.58,465780.0,55.4523,55.6389,55.4057,55.5923,465780.0
2022-02-07 12:00:00,59.53,59.6,59.3,59.41,449103.0,55.5456,55.611,55.331,55.4337,449103.0
2022-02-07 12:30:00,59.4,59.4,59.14,59.26,281305.0,55.4243,55.4243,55.1817,55.2937,281305.0
2022-02-07 13:00:00,59.25,59.54,59.13,59.46,173957.0,55.2844,55.555,55.1724,55.4803,173957.0
2022-02-07 13:30:00,59.47,59.55,59.29,59.44,128689.0,55.4897,55.5643,55.3217,55.4617,128689.0
2022-02-07 14:00:00,59.46,59.46,59.27,59.44,94128.0,55.4803,55.4803,55.303,55.4617,94128.0
2022-02-07 14:30:00,59.47,59.47,59.12,59.17,145263.0,55.4897,55.4897,55.1631,55.2097,145263.0
2022-02-07 15:00:00,59.14,59.32,59.02,59.06,152451.0,55.1817,55.3497,55.0698,55.1071,152451.0
2022-02-07 15:30:00,59.06,59.16,58.54,58.72,468093.0,55.1071,55.2004,54.6219,54.7898,468093.0
2022-02-08 09:30:00,58.44,59.29,58.44,59.05,209630.0,54.5286,55.3217,54.5286,55.0978,209630.0
2022-02-08 10:00:00,59.06,59.17,58.79,58.85,151224.0,55.1071,55.2097,54.8552,54.9111,151224.0
2022-02-08 10:30:00,58.84,59.58,58.81,59.5,270780.0,54.9018,55.5923,54.8738,55.5176,270780.0
2022-02-08 11:00:00,59.48,59.7,59.36,59.36,111920.0,55.499,55.7043,55.387,55.387,111920.0
2022-02-08 11:30:00,59.36,59.51,59.3,59.37,99015.0,55.387,55.527,55.331,55.3963,99015.0
2022-02-08 12:00:00,59.37,59.44,59.24,59.39,76410.0,55.3963,55.4617,55.275,55.415,76410.0
2022-02-08 12:30:00,59.39,59.69,59.38,59.62,126270.0,55.415,55.6949,55.4057,55.6296,126270.0
2022-02-08 13:00:00,59.63,59.67,59.48,59.55,140922.0,55.6389,55.6763,55.499,55.5643,140922.0
2022-02-08 13:30:00,59.55,59.68,59.47,59.56,148622.0,55.5643,55.6856,55.4897,55.5736,148622.0
2022-02-08 14:00:00,59.58,59.75,59.38,59.43,130212.0,55.5923,55.7509,55.4057,55.4523,130212.0
2022-02-08 14:30:00,59.43,59.55,59.34,59.44,133992.0,55.4523,55.5643,55.3684,55.4617,133992.0
2022-02-08 15:00:00,59.45,59.85,59.35,59.65,158268.0,55.471,55.8442,55.3777,55.6576,158268.0
2022-02-08 15:30:00,59.66,59.91,59.65,59.73,428558.0,55.6669,55.9002,55.6576,55.7322,428558.0
2022-02-09 09:30:00,60.27,60.49,59.7,59.85,169182.0,56.2361,56.4414,55.7043,55.8442,169182.0
2022-02-09 10:00:00,59.86,60.27,59.79,60.21,142529.0,55.8535,56.2361,55.7882,56.1801,142529.0
2022-02-09 10:30:00,60.2,60.52,60.16,60.42,129872.0,56.1708,56.4694,56.1335,56.3761,129872.0
2022-02-09 11:00:00,60.43,60.64,60.31,60.46,101687.0,56.3854,56.5813,56.2734,56.4134,101687.0
2022-02-09 11:30:00,60.48,60.62,60.39,60.41,87167.0,56.4321,56.5627,56.3481,56.3667,87167.0
2022-02-09 12:00:00,60.41,60.51,60.25,60.46,87188.0,56.3667,56.46,56.2174,56.4134,87188.0
2022-02-09 12:30:00,60.47,60.62,60.43,60.6,54948.0,56.4227,56.5627,56.3854,56.544,54948.0
2022-02-09 13:00:00,60.59,60.66,60.41,60.44,94543.0,56.5347,56.6,56.3667,56.3947,94543.0
2022-02-09 13:30:00,60.44,60.44,60.23,60.32,75128.0,56.3947,56.3947,56.1988,56.2828,75128.0
2022-02-09 14:00:00,60.35,60.51,60.35,60.43,98064.0,56.3108,56.46,56.3108,56.3854,98064.0
2022-02-09 14:30:00,60.43,60.49,60.26,60.3,98675.0,56.3854,56.4414,56.2268,56.2641,98675.0
2022-02-09 15:00:00,60.3,60.32,60.03,60.3,168581.0,56.2641,56.2828,56.0122,56.2641,168581.0
2022-02-09 15:30:00,60.3,60.64,60.29,60.62,453069.0,56.2641,56.5813,56.2548,56.5627,453069.0
2022-02-10 09:30:00,59.53,59.81,58.91,59.59,367736.0,55.5456,55.8069,54.9671,55.6016,367736.0
2022-02-10 10:00:00,59.59,59.89,59.42,59.72,175702.0,55.6016,55.8815,55.443,55.7229,175702.0
2022-02-10 10:30:00,59.73,60.03,59.65,59.81,126879.0,55.7322,56.0122,55.6576,55.8069,126879.0
2022-02-10 11:00:00,59.8,59.94,59.67,59.79,85853.0,55.7976,55.9282,55.6763,55.7882,85853.0
2022-02-10 11:30:00,59.77,59.82,59.55,59.82,80371.0,55.7696,55.8162,55.5643,55.8162,80371.0
2022-02-10 12:00:00,59.78,59.91,59.68,59.84,85067.0,55.7789,55.9002,55.6856,55.8349,85067.0
2022-02-10 12:30:00,59.85,59.97,59.33,59.63,108979.0,55.8442,55.9562,55.359,55.6389,108979.0
2022-02-10 13:00:00,59.64,59.8,59.36,59.45,65960.0,55.6483,55.7976,55.387,55.471,65960.0
2022-02-10 13:30:00,59.43,59.47,59.15,59.47,77561.0,55.4523,55.4897,55.1911,55.4897,77561.0
2022-02-10 14:00:00,59.46,59.48,59.13,59.38,145839.0,55.4803,55.499,55.1724,55.4057,145839.0
2022-02-10 14:30:00,59.38,59.59,59.17,59.23,112960.0,55.4057,55.6016,55.2097,55.2657,112960.0
2022-02-10 15:00:00,59.25,59.28,59.03,59.08,137268.0,55.2844,55.3124,55.0791,55.1258,137268.0
2022-02-10 15:30:00,59.07,59.08,58.48,58.81,603042.0,55.1164,55.1258,54.5659,54.8738,603042.0
2022-02-11 09:30:00,59.31,59.94,59.03,59.14,319064.0,55.3404,55.9282,55.0791,55.1817,319064.0
2022-02-11 10:00:00,59.19,59.28,58.62,59.09,270008.0,55.2284,55.3124,54.6965,55.1351,270008.0
2022-02-11 10:30:00,59.12,59.34,59.04,59.18,151010.0,55.1631,55.3684,55.0884,55.2191,151010.0
2022-02-11 11:00:00,59.15,59.4,59.02,59.11,127988.0,55.1911,55.4243,55.0698,55.1537,127988.0
2022-02-11 11:30:00,59.1,59.14,58.88,58.93,113400.0,55.1444,55.1817,54.9391,54.9858,113400.0
2022-02-11 12:00:00,58.93,59.11,58.86,59.02,55134.0,54.9858,55.1537,54.9205,55.0698,55134.0
2022-02-11 12:30:00,59.03,59.06,58.78,58.88,91887.0,55.0791,55.1071,54.8458,54.9391,91887.0
2022-02-11 13:00:00,58.88,59.01,58.81,58.88,113043.0,54.9391,55.0604,54.8738,54.9391,113043.0
2022-02-11 13:30:00,58.88,58.88,58.29,58.35,206216.0,54.9391,54.9391,54.3886,54.4446,206216.0
2022-02-11 14:00:00,58.33,58.66,58.13,58.2,179162.0,54.426,54.7339,54.2393,54.3047,179162.0
2022-02-11 14:30:00,58.21,58.55,58.05,58.34,130776.0,54.314,54.6312,54.1647,54.4353,130776.0
2022-02-11 15:00:00,58.35,58.61,58.29,58.43,432657.0,54.4446,54.6872,54.3886,54.5193,432657.0
2022-02-11 15:30:00,58.42,58.65,58.1,58.39,607056.0,54.5099,54.7245,54.2113,54.4819,607056.0
2022-02-14 09:30:00,58.53,58.64,57.96,58.26,315982.0,54.6126,54.7152,54.0807,54.3606,315982.0
2022-02-14 10:00:00,58.27,58.27,57.79,58.05,256295.0,54.37,54.37,53.9221,54.1647,256295.0
2022-02-14 10:30:00,58.05,58.3,57.77,58.04,163007.0,54.1647,54.398,53.9034,54.1554,163007.0
2022-02-14 11:00:00,58.05,58.63,57.97,58.51,199622.0,54.1647,54.7059,54.09,54.5939,199622.0
2022-02-14 11:30:00,58.52,58.53,58.24,58.34,124014.0,54.6032,54.6126,54.342,54.4353,124014.0
2022-02-14 12:00:00,58.34,58.47,58.27,58.44,145123.0,54.4353,54.5566,54.37,54.5286,145123.0
2022-02-14 12:30:00,58.43,58.51,58.3,58.4,104074.0,54.5193,54.5939,54.398,54.4913,104074.0
2022-02-14 13:00:00,58.4,58.57,58.31,58.32,128350.0,54.4913,54.6499,54.4073,54.4166,128350.0
2022-02-14 13:30:00,58.32,58.35,57.77,57.8,141115.0,54.4166,54.4446,53.9034,53.9314,141115.0
2022-02-14 14:00:00,57.79,58.15,57.68,58.03,166923.0,53.9221,54.258,53.8195,54.146,166923.0
2022-02-14 14:30:00,57.99,58.24,57.88,58.14,145309.0,54.1087,54.342,54.0061,54.2487,145309.0
2022-02-14 15:00:00,58.14,58.29,57.98,58.23,289570.0,54.2487,54.3886,54.0994,54.3326,289570.0
2022-02-14 15:30:00,58.22,58.47,58.14,58.18,584396.0,54.3233,54.5566,54.2487,54.286,584396.0
2022-02-15 09:30:00,58.96,59.73,58.63,59.46,274967.0,55.0138,55.7322,54.7059,55.4803,274967.0
2022-02-15 10:00:00,59.47,59.51,59.03,59.2,128139.0,55.4897,55.527,55.0791,55.2377,128139.0
2022-02-15 10:30:00,59.22,59.48,59.13,59.34,110257.0,55.2564,55.499,55.1724,55.3684,110257.0
2022-02-15 11:00:00,59.35,59.46,59.19,59.35,140755.0,55.3777,55.4803,55.2284,55.3777,140755.0
2022-02-15 11:30:00,59.36,59.64,59.36,59.6,92294.0,55.387,55.6483,55.387,55.611,92294.0
2022-02-15 12:00:00,59.6,59.65,59.23,59.3,121894.0,55.611,55.6576,55.2657,55.331,121894.0
2022-02-15 12:30:00,59.29,59.44,59.22,59.38,96918.0,55.3217,55.4617,55.2564,55.4057,96918.0
2022-02-15 13:00:00,59.37,59.57,59.27,59.53,149257.0,55.3963,55.583,55.303,55.5456,149257.0
2022-02-15 13:30:00,59.53,59.64,59.49,59.62,95028.0,55.5456,55.6483,55.5083,55.6296,95028.0
2022-02-15 14:00:00,59.62,59.65,59.42,59.61,120267.0,55.6296,55.6576,55.443,55.6203,120267.0
2022-02-15 14:30:00,59.61,59.71,59.43,59.65,113774.0,55.6203,55.7136,55.4523,55.6576,113774.0
2022-02-15 15:00:00,59.66,59.76,59.62,59.75,159490.0,55.6669,55.7602,55.6296,55.7509,159490.0
2022-02-15 15:30:00,59.75,59.99,59.49,59.93,661460.0,55.7509,55.9748,55.5083,55.9189,661460.0
2022-02-16 09:30:00,59.69,59.75,58.09,58.21,213512.0,55.6949,55.7509,54.202,54.314,213512.0
2022-02-16 10:00:00,58.21,58.23,57.76,57.98,281354.0,54.314,54.3326,53.8941,54.0994,281354.0
2022-02-16 10:30:00,57.96,58.16,57.84,58.0,141807.0,54.0807,54.2673,53.9687,54.118,141807.0
2022-02-16 11:00:00,58.03,58.23,57.94,58.18,136262.0,54.146,54.3326,54.0621,54.286,136262.0
2022-02-16 11:30:00,58.17,58.26,57.96,58.05,152821.0,54.2767,54.3606,54.0807,54.1647,152821.0
2022-02-16 12:00:00,58.06,58.09,57.92,57.99,178043.0,54.174,54.202,54.0434,54.1087,178043.0
2022-02-16 12:30:00,57.98,57.99,57.53,57.59,222545.0,54.0994,54.1087,53.6795,53.7355,222545.0
2022-02-16 13:00:00,57.57,57.7,57.5,57.55,112477.0,53.7168,53.8381,53.6515,53.6982,112477.0
2022-02-16 13:30:00,57.54,57.54,57.25,57.43,345692.0,53.6888,53.6888,53.4182,53.5862,345692.0
2022-02-16 14:00:00,57.45,57.89,57.32,57.88,247173.0,53.6049,54.0154,53.4836,54.0061,247173.0
2022-02-16 14:30:00,57.89,58.07,57.65,57.79,166190.0,54.0154,54.1834,53.7915,53.9221,166190.0
2022-02-16 15:00:00,57.8,58.06,57.8,58.01,299565.0,53.9314,54.174,53.9314,54.1274,299565.0
2022-02-16 15:30:00,58.0,58.03,57.61,57.64,907415.0,54.118,54.146,53.7541,53.7821,907415.0
2022-02-17 09:30:00,57.58,57.7,56.8,57.11,393411.0,53.7261,53.8381,52.9984,53.2876,393411.0
2022-02-17 10:00:00,57.13,57.24,56.63,56.8,298360.0,53.3063,53.4089,52.8397,52.9984,298360.0
2022-02-17 10:30:00,56.81,56.97,56.52,56.77,232471.0,53.0077,53.157,52.7371,52.9704,232471.0
2022-02-17 11:00:00,56.75,56.9,56.64,56.83,150984.0,52.9517,53.0917,52.8491,53.0263,150984.0
2022-02-17 11:30:00,56.83,56.92,56.56,56.57,170004.0,53.0263,53.1103,52.7744,52.7837,170004.0
2022-02-17 12:00:00,56.57,56.59,56.34,56.47,222926.0,52.7837,52.8024,52.5691,52.6904,222926.0
2022-02-17 12:30:00,56.46,56.56,56.33,56.51,184085.0,52.6811,52.7744,52.5598,52.7278,184085.0
2022-02-17 13:00:00,56.51,56.53,56.27,56.37,85072.0,52.7278,52.7464,52.5038,52.5971,85072.0
2022-02-17 13:30:00,56.37,56.42,56.18,56.29,154185.0,52.5971,52.6438,52.4199,52.5225,154185.0
2022-02-17 14:00:00,56.28,56.29,55.96,56.01,206365.0,52.5132,52.5225,52.2146,52.2612,206365.0
2022-02-17 14:30:00,56.0,56.06,55.94,55.95,145765.0,52.2519,52.3079,52.1959,52.2052,145765.0
2022-02-17 15:00:00,55.96,55.97,55.54,55.69,299816.0,52.2146,52.2239,51.8227,51.9626,299816.0
2022-02-17 15:30:00,55.68,55.96,55.53,55.76,794141.0,51.9533,52.2146,51.8134,52.028,794141.0
2022-02-18 09:30:00,55.36,55.44,54.63,55.23,695809.0,51.6547,51.7294,50.9736,51.5334,695809.0
2022-02-18 10:00:00,55.22,55.45,54.9,54.99,265546.0,51.5241,51.7387,51.2255,51.3095,265546.0
2022-02-18 10:30:00,54.98,55.06,54.77,54.83,250664.0,51.3002,51.3748,51.1042,51.1602,250664.0
2022-02-18 11:00:00,54.82,54.95,54.61,54.81,175878.0,51.1509,51.2722,50.9549,51.1415,175878.0
2022-02-18 11:30:00,54.82,54.96,54.34,54.38,205159.0,51.1509,51.2815,50.703,50.7403,205159.0
2022-02-18 12:00:00,54.39,54.64,54.27,54.53,171749.0,50.7497,50.9829,50.6377,50.8803,171749.0
2022-02-18 12:30:00,54.52,54.65,54.31,54.45,181426.0,50.871,50.9923,50.675,50.8056,181426.0
2022-02-18 13:00:00,54.46,54.63,54.34,54.56,126439.0,50.815,50.9736,50.703,50.9083,126439.0
2022-02-18 13:30:00,54.57,54.87,54.53,54.85,88456.0,50.9176,51.1975,50.8803,51.1789,88456.0
2022-02-18 14:00:00,54.85,55.66,54.85,55.62,561705.0,51.1789,51.9347,51.1789,51.8973,561705.0
2022-02-18 14:30:00,55.62,55.89,55.42,55.74,661136.0,51.8973,52.1493,51.7107,52.0093,661136.0
2022-02-18 15:00:00,55.76,55.85,55.28,55.3,422888.0,52.028,52.1119,51.5801,51.5988,422888.0
2022-02-18 15:30:00,55.29,55.58,55.13,55.48,899949.0,51.5894,51.86,51.4401,51.7667,899949.0
2022-02-22 09:30:00,55.12,56.75,55.12,56.48,879392.0,51.4308,52.9517,51.4308,52.6998,879392.0
2022-02-22 10:00:00,56.48,56.53,56.1,56.34,587474.0,52.6998,52.7464,52.3452,52.5691,587474.0
2022-02-22 10:30:00,56.34,56.34,55.61,55.64,380175.0,52.5691,52.5691,51.888,51.916,380175.0
2022-02-22 11:00:00,55.61,55.85,55.54,55.71,356013.0,51.888,52.1119,51.8227,51.9813,356013.0
2022-02-22 11:30:00,55.71,55.79,55.52,55.66,196507.0,51.9813,52.056,51.804,51.9347,196507.0
2022-02-22 12:00:00,55.65,55.74,55.31,55.37,151407.0,51.9253,52.0093,51.6081,51.6641,151407.0
2022-02-22 12:30:00,55.37,55.43,55.13,55.26,114837.0,51.6641,51.72,51.4401,51.5614,114837.0
2022-02-22 13:00:00,55.27,55.47,55.18,55.25,147417.0,51.5708,51.7574,51.4868,51.5521,147417.0
2022-02-22 13:30:00,55.26,55.3,54.98,55.04,241770.0,51.5614,51.5988,51.3002,51.3562,241770.0
2022-02-22 14:00:00,55.03,55.36,54.89,55.23,160479.0,51.3468,51.6547,51.2162,51.5334,160479.0
2022-02-22 14:30:00,55.22,55.62,55.06,55.44,310012.0,51.5241,51.8973,51.3748,51.7294,310012.0
2022-02-22 15:00:00,55.45,55.92,55.36,55.55,307135.0,51.7387,52.1773,51.6547,51.832,307135.0
2022-02-22 15:30:00,55.55,55.55,54.94,55.16,732069.0,51.832,51.832,51.2628,51.4681,732069.0
2022-02-23 09:30:00,55.76,55.89,55.3,55.36,374564.0,52.028,52.1493,51.5988,51.6547,374564.0
2022-02-23 10:00:00,55.32,55.34,54.92,54.96,200509.0,51.6174,51.6361,51.2442,51.2815,200509.0
2022-02-23 10:30:00,54.96,55.19,54.7,54.83,199596.0,51.2815,51.4961,51.0389,51.1602,199596.0
2022-02-23 11:00:00,54.81,55.11,54.77,55.01,202446.0,51.1415,51.4215,51.1042,51.3282,202446.0
2022-02-23 11:30:00,55.02,55.37,54.96,55.29,193857.0,51.3375,51.6641,51.2815,51.5894,193857.0
2022-02-23 12:00:00,55.3,55.58,55.26,55.48,171710.0,51.5988,51.86,51.5614,51.7667,171710.0
2022-02-23 12:30:00,55.49,55.49,55.06,55.17,164851.0,51.776,51.776,51.3748,51.4775,164851.0
2022-02-23 13:00:00,55.17,55.35,55.02,55.03,323969.0,51.4775,51.6454,51.3375,51.3468,323969.0
2022-02-23 13:30:00,55.06,55.37,54.96,55.27,214315.0,51.3748,51.6641,51.2815,51.5708,214315.0
2022-02-23 14:00:00,55.27,55.34,54.88,54.92,262844.0,51.5708,51.6361,51.2069,51.2442,262844.0
2022-02-23 14:30:00,54.93,54.98,54.63,54.79,258230.0,51.2535,51.3002,50.9736,51.1229,258230.0
2022-02-23 15:00:00,54.79,55.04,54.72,55.02,400307.0,51.1229,51.3562,51.0576,51.3375,400307.0
2022-02-23 15:30:00,55.02,55.08,54.47,54.6,1735826.0,51.3375,51.3935,50.8243,50.9456,1735826.0
2022-02-24 09:30:00,50.23,52.94,49.53,52.73,4141798.0,46.8681,49.3967,46.2149,49.2008,4141798.0
2022-02-24 10:00:00,52.7,53.04,52.18,52.27,1493077.0,49.1728,49.49,48.6876,48.7715,1493077.0
2022-02-24 10:30:00,52.26,54.06,52.03,53.72,1838774.0,48.7622,50.4417,48.5476,50.1245,1838774.0
2022-02-24 11:00:00,53.72,53.85,52.81,52.87,1253745.0,50.1245,50.2458,49.2754,49.3314,1253745.0
2022-02-24 11:30:00,52.87,53.72,52.56,53.53,1042591.0,49.3314,50.1245,49.0421,49.9472,1042591.0
2022-02-24 12:00:00,53.53,53.94,53.3,53.8,1275165.0,49.9472,50.3298,49.7326,50.1991,1275165.0
2022-02-24 12:30:00,53.78,54.36,53.66,54.02,1109396.0,50.1805,50.7217,50.0685,50.4044,1109396.0
2022-02-24 13:00:00,54.03,54.64,53.69,53.8,676862.0,50.4138,50.9829,50.0965,50.1991,676862.0
2022-02-24 13:30:00,53.8,54.48,53.61,54.1,1121781.0,50.1991,50.8336,50.0219,50.4791,1121781.0
2022-02-24 14:00:00,54.11,54.23,53.67,54.13,473596.0,50.4884,50.6004,50.0778,50.5071,473596.0
2022-02-24 14:30:00,54.12,54.65,54.1,54.55,575514.0,50.4977,50.9923,50.4791,50.8989,575514.0
2022-02-24 15:00:00,54.56,54.94,54.37,54.71,805450.0,50.9083,51.2628,50.731,51.0482,805450.0
2022-02-24 15:30:00,54.71,55.64,54.7,55.44,2234038.0,51.0482,51.916,51.0389,51.7294,2234038.0
2022-02-25 09:30:00,55.37,55.57,53.8,53.84,548755.0,51.6641,51.8507,50.1991,50.2365,548755.0
2022-02-25 10:00:00,53.85,54.0,53.38,53.96,571074.0,50.2458,50.3858,49.8073,50.3484,571074.0
2022-02-25 10:30:00,53.97,54.29,53.54,54.25,853163.0,50.3578,50.6564,49.9565,50.619,853163.0
2022-02-25 11:00:00,54.22,54.73,54.03,54.71,372287.0,50.591,51.0669,50.4138,51.0482,372287.0
2022-02-25 11:30:00,54.71,55.16,54.67,55.15,264639.0,51.0482,51.4681,51.0109,51.4588,264639.0
2022-02-25 12:00:00,55.15,55.17,54.8,55.04,288853.0,51.4588,51.4775,51.1322,51.3562,288853.0
2022-02-25 12:30:00,55.04,55.1,54.58,54.59,218046.0,51.3562,51.4121,50.9269,50.9363,218046.0
2022-02-25 13:00:00,54.6,54.66,54.33,54.59,330276.0,50.9456,51.0016,50.6937,50.9363,330276.0
2022-02-25 13:30:00,54.57,54.64,54.29,54.39,255608.0,50.9176,50.9829,50.6564,50.7497,255608.0
2022-02-25 14:00:00,54.38,54.54,54.15,54.45,275510.0,50.7403,50.8896,50.5257,50.8056,275510.0
2022-02-25 14:30:00,54.45,54.49,54.07,54.19,390355.0,50.8056,50.843,50.4511,50.563,390355.0
2022-02-25 15:00:00,54.2,54.28,53.99,54.22,440922.0,50.5724,50.647,50.3764,50.591,440922.0
2022-02-25 15:30:00,54.22,54.62,54.13,54.6,1262221.0,50.591,50.9643,50.5071,50.9456,1262221.0
2022-02-28 09:30:00,54.2,54.99,53.95,54.22,646131.0,50.5724,51.3095,50.3391,50.591,646131.0
2022-02-28 10:00:00,54.2,54.25,53.44,54.03,472316.0,50.5724,50.619,49.8632,50.4138,472316.0
2022-02-28 10:30:00,54.02,54.75,54.0,54.48,286578.0,50.4044,51.0856,50.3858,50.8336,286578.0
2022-02-28 11:00:00,54.49,54.88,54.39,54.84,315858.0,50.843,51.2069,50.7497,51.1695,315858.0
2022-02-28 11:30:00,54.83,54.9,54.63,54.79,221897.0,51.1602,51.2255,50.9736,51.1229,221897.0
2022-02-28 12:00:00,54.79,54.89,54.35,54.45,158873.0,51.1229,51.2162,50.7123,50.8056,158873.0
2022-02-28 12:30:00,54.44,54.47,54.06,54.26,225178.0,50.7963,50.8243,50.4417,50.6284,225178.0
2022-02-28 13:00:00,54.26,54.44,53.89,53.98,289552.0,50.6284,50.7963,50.2831,50.3671,289552.0
2022-02-28 13:30:00,53.97,54.1,53.82,53.94,317384.0,50.3578,50.4791,50.2178,50.3298,317384.0
2022-02-28 14:00:00,53.93,53.93,53.41,53.53,373445.0,50.3204,50.3204,49.8352,49.9472,373445.0
2022-02-28 14:30:00,53.54,53.91,53.46,53.9,281378.0,49.9565,50.3018,49.8819,50.2925,281378.0
2022-02-28 15:00:00,53.9,54.07,53.67,54.0,212887.0,50.2925,50.4511,50.0778,50.3858,212887.0
2022-02-28 15:30:00,54.0,54.63,53.78,54.61,1275058.0,50.3858,50.9736,50.1805,50.9549,1275058.0
2022-03-01 09:30:00,54.65,55.05,54.44,54.63,636038.0,50.9923,51.3655,50.7963,50.9736,636038.0
2022-03-01 10:00:00,54.64,54.89,54.49,54.72,258010.0,50.9829,51.2162,50.843,51.0576,258010.0
2022-03-01 10:30:00,54.73,54.8,54.06,54.3,397728.0,51.0669,51.1322,50.4417,50.6657,397728.0
2022-03-01 11:00:00,54.29,54.52,54.22,54.26,265936.0,50.6564,50.871,50.591,50.6284,265936.0
2022-03-01 11:30:00,54.26,54.38,54.15,54.29,298201.0,50.6284,50.7403,50.5257,50.6564,298201.0
2022-03-01 12:00:00,54.28,54.37,54.1,54.19,300291.0,50.647,50.731,50.4791,50.563,300291.0
2022-03-01 12:30:00,54.17,54.5,54.08,54.47,277038.0,50.5444,50.8523,50.4604,50.8243,277038.0
2022-03-01 13:00:00,54.46,54.51,54.02,54.03,332382.0,50.815,50.8616,50.4044,50.4138,332382.0
2022-03-01 13:30:00,54.02,54.17,53.94,54.07,555034.0,50.4044,50.5444,50.3298,50.4511,555034.0
2022-03-01 14:00:00,54.07,54.62,53.99,54.52,655563.0,50.4511,50.9643,50.3764,50.871,655563.0
2022-03-01 14:30:00,54.51,54.93,54.47,54.62,450167.0,50.8616,51.2535,50.8243,50.9643,450167.0
2022-03-01 15:00:00,54.62,54.96,54.57,54.57,715291.0,50.9643,51.2815,50.9176,50.9176,715291.0
2022-03-01 15:30:00,54.57,54.68,54.12,54.35,1213138.0,50.9176,51.0202,50.4977,50.7123,1213138.0
2022-03-02 09:30:00,54.35,54.61,53.68,54.28,480054.0,50.7123,50.9549,50.0872,50.647,480054.0
2022-03-02 10:00:00,54.3,54.37,53.7,54.12,490579.0,50.6657,50.731,50.1058,50.4977,490579.0
2022-03-02 10:30:00,54.14,54.25,53.75,53.89,362845.0,50.5164,50.619,50.1525,50.2831,362845.0
2022-03-02 11:00:00,53.91,54.41,53.76,54.21,765365.0,50.3018,50.7683,50.1618,50.5817,765365.0
2022-03-02 11:30:00,54.23,54.49,53.99,54.48,484492.0,50.6004,50.843,50.3764,50.8336,484492.0
2022-03-02 12:00:00,54.48,54.66,54.31,54.38,468170.0,50.8336,51.0016,50.675,50.7403,468170.0
2022-03-02 12:30:00,54.38,54.53,54.27,54.48,466275.0,50.7403,50.8803,50.6377,50.8336,466275.0
2022-03-02 13:00:00,54.49,54.71,54.43,54.57,779760.0,50.843,51.0482,50.787,50.9176,779760.0
2022-03-02 13:30:00,54.58,54.65,54.49,54.56,605247.0,50.9269,50.9923,50.843,50.9083,605247.0
2022-03-02 14:00:00,54.56,55.0,54.53,54.81,363243.0,50.9083,51.3188,50.8803,51.1415,363243.0
2022-03-02 14:30:00,54.8,55.14,54.74,54.96,317927.0,51.1322,51.4495,51.0762,51.2815,317927.0
2022-03-02 15:00:00,54.95,55.14,54.94,55.12,172322.0,51.2722,51.4495,51.2628,51.4308,172322.0
2022-03-02 15:30:00,55.12,55.45,55.09,55.09,752257.0,51.4308,51.7387,51.4028,51.4028,752257.0
2022-03-03 09:30:00,55.66,55.66,54.58,54.66,298215.0,51.9347,51.9347,50.9269,51.0016,298215.0
2022-03-03 10:00:00,54.68,54.7,53.9,54.24,349037.0,51.0202,51.0389,50.2925,50.6097,349037.0
2022-03-03 10:30:00,54.23,54.26,53.8,53.98,292747.0,50.6004,50.6284,50.1991,50.3671,292747.0
2022-03-03 11:00:00,53.98,54.14,53.85,54.06,274269.0,50.3671,50.5164,50.2458,50.4417,274269.0
2022-03-03 11:30:00,54.03,54.29,53.93,54.23,211698.0,50.4138,50.6564,50.3204,50.6004,211698.0
2022-03-03 12:00:00,54.22,54.35,53.93,53.99,206852.0,50.591,50.7123,50.3204,50.3764,206852.0
2022-03-03 12:30:00,54.0,54.46,53.97,54.34,308916.0,50.3858,50.815,50.3578,50.703,308916.0
2022-03-03 13:00:00,54.35,54.44,53.8,54.38,323463.0,50.7123,50.7963,50.1991,50.7403,323463.0
2022-03-03 13:30:00,54.38,54.38,54.09,54.1,107581.0,50.7403,50.7403,50.4697,50.4791,107581.0
2022-03-03 14:00:00,54.09,54.17,53.97,54.1,102713.0,50.4697,50.5444,50.3578,50.4791,102713.0
2022-03-03 14:30:00,54.08,54.09,53.63,53.67,271343.0,50.4604,50.4697,50.0405,50.0778,271343.0
2022-03-03 15:00:00,53.66,53.96,53.45,53.89,370764.0,50.0685,50.3484,49.8726,50.2831,370764.0
2022-03-03 15:30:00,53.9,54.43,53.88,54.42,1177702.0,50.2925,50.787,50.2738,50.7776,1177702.0
2022-03-04 09:30:00,54.27,55.0,54.09,54.89,600593.0,50.6377,51.3188,50.4697,51.2162,600593.0
2022-03-04 10:00:00,54.89,55.15,54.63,54.91,633360.0,51.2162,51.4588,50.9736,51.2349,633360.0
2022-03-04 10:30:00,54.89,55.39,54.86,55.1,486396.0,51.2162,51.6827,51.1882,51.4121,486396.0
2022-03-04 11:00:00,55.11,55.47,55.0,55.44,511637.0,51.4215,51.7574,51.3188,51.7294,511637.0
2022-03-04 11:30:00,55.43,56.06,55.42,55.94,727422.0,51.72,52.3079,51.7107,52.1959,727422.0
2022-03-04 12:00:00,55.94,56.32,55.85,56.01,451769.0,52.1959,52.5505,52.1119,52.2612,451769.0
2022-03-04 12:30:00,56.0,56.16,55.86,56.04,357584.0,52.2519,52.4012,52.1213,52.2892,357584.0
2022-03-04 13:00:00,56.06,56.38,56.06,56.34,298237.0,52.3079,52.6065,52.3079,52.5691,298237.0
2022-03-04 13:30:00,56.35,56.44,55.68,55.7,207493.0,52.5785,52.6625,51.9533,51.972,207493.0
2022-03-04 14:00:00,55.71,55.89,55.57,55.81,237773.0,51.9813,52.1493,51.8507,52.0746,237773.0
2022-03-04 14:30:00,55.8,55.88,55.6,55.63,186369.0,52.0653,52.1399,51.8787,51.9067,186369.0
2022-03-04 15:00:00,55.61,55.74,55.44,55.56,320818.0,51.888,52.0093,51.7294,51.8413,320818.0
2022-03-04 15:30:00,55.56,55.77,55.3,55.7,1397525.0,51.8413,52.0373,51.5988,51.972,1397525.0
2022-03-07 09:30:00,55.45,56.21,55.43,55.78,471675.0,51.7387,52.4478,51.72,52.0466,471675.0
2022-03-07 10:00:00,55.79,56.16,55.72,56.16,431136.0,52.056,52.4012,51.9906,52.4012,431136.0
2022-03-07 10:30:00,56.16,56.46,55.83,55.91,562633.0,52.4012,52.6811,52.0933,52.1679,562633.0
2022-03-07 11:00:00,55.89,56.19,55.63,56.0,365771.0,52.1493,52.4292,51.9067,52.2519,365771.0
2022-03-07 11:30:00,55.99,56.0,55.56,55.78,393525.0,52.2426,52.2519,51.8413,52.0466,393525.0
2022-03-07 12:00:00,55.78,55.95,55.62,55.81,569751.0,52.0466,52.2052,51.8973,52.0746,569751.0
2022-03-07 12:30:00,55.81,56.2,55.72,56.02,462986.0,52.0746,52.4385,51.9906,52.2706,462986.0
2022-03-07 13:00:00,56.0,56.07,55.58,55.75,428281.0,52.2519,52.3172,51.86,52.0186,428281.0
2022-03-07 13:30:00,55.76,56.09,55.67,55.71,447939.0,52.028,52.3359,51.944,51.9813,447939.0
2022-03-07 14:00:00,55.71,55.97,55.7,55.81,356581.0,51.9813,52.2239,51.972,52.0746,356581.0
2022-03-07 14:30:00,55.8,55.92,55.01,55.08,755949.0,52.0653,52.1773,51.3282,51.3935,755949.0
2022-03-07 15:00:00,55.09,55.14,54.73,55.05,684615.0,51.4028,51.4495,51.0669,51.3655,684615.0
2022-03-07 15:30:00,55.05,55.15,54.84,54.84,1440446.0,51.3655,51.4588,51.1695,51.1695,1440446.0
2022-03-08 09:30:00,54.97,55.93,54.72,55.26,605671.0,51.2908,52.1866,51.0576,51.5614,605671.0
2022-03-08 10:00:00,55.25,55.25,54.27,54.61,649607.0,51.5521,51.5521,50.6377,50.9549,649607.0
2022-03-08 10:30:00,54.62,55.01,54.27,54.97,463922.0,50.9643,51.3282,50.6377,51.2908,463922.0
2022-03-08 11:00:00,54.96,55.2,54.34,54.41,248987.0,51.2815,51.5054,50.703,50.7683,248987.0
2022-03-08 11:30:00,54.4,54.52,54.17,54.33,550783.0,50.759,50.871,50.5444,50.6937,550783.0
2022-03-08 12:00:00,54.35,55.62,54.26,55.38,271076.0,50.7123,51.8973,50.6284,51.6734,271076.0
2022-03-08 12:30:00,55.38,55.58,55.2,55.33,222797.0,51.6734,51.86,51.5054,51.6267,222797.0
2022-03-08 13:00:00,55.32,55.48,54.67,54.68,292546.0,51.6174,51.7667,51.0109,51.0202,292546.0
2022-03-08 13:30:00,54.69,54.69,54.17,54.19,642266.0,51.0296,51.0296,50.5444,50.563,642266.0
2022-03-08 14:00:00,54.18,54.33,53.88,54.25,394915.0,50.5537,50.6937,50.2738,50.619,394915.0
2022-03-08 14:30:00,54.25,54.33,53.75,53.77,344276.0,50.619,50.6937,50.1525,50.1712,344276.0
2022-03-08 15:00:00,53.77,54.05,53.68,53.8,734533.0,50.1712,50.4324,50.0872,50.1991,734533.0
2022-03-08 15:30:00,53.81,53.89,53.25,53.32,1457479.0,50.2085,50.2831,49.686,49.7513,1457479.0
2022-03-09 09:30:00,53.93,53.93,52.6,52.74,725018.0,50.5291,50.5291,49.283,49.4141,725018.0
2022-03-09 10:00:00,52.75,53.17,52.64,53.11,540259.0,49.4235,49.817,49.3204,49.7608,540259.0
2022-03-09 10:30:00,53.16,53.26,52.91,53.16,1122098.0,49.8076,49.9013,49.5734,49.8076,1122098.0
2022-03-09 11:00:00,53.17,53.19,52.75,52.79,222242.0,49.817,49.8358,49.4235,49.461,222242.0
2022-03-09 11:30:00,52.79,53.19,52.75,53.0,468695.0,49.461,49.8358,49.4235,49.6577,468695.0
2022-03-09 12:00:00,52.99,53.01,52.67,52.78,171454.0,49.6484,49.6671,49.3485,49.4516,171454.0
2022-03-09 12:30:00,52.8,53.21,52.8,53.08,391164.0,49.4703,49.8545,49.4703,49.7327,391164.0
2022-03-09 13:00:00,53.08,53.16,52.93,53.11,219578.0,49.7327,49.8076,49.5921,49.7608,219578.0
2022-03-09 13:30:00,53.11,53.16,52.94,52.99,270966.0,49.7608,49.8076,49.6015,49.6484,270966.0
2022-03-09 14:00:00,53.0,53.31,52.95,53.07,290571.0,49.6577,49.9482,49.6109,49.7233,290571.0
2022-03-09 14:30:00,53.07,53.26,53.01,53.04,234041.0,49.7233,49.9013,49.6671,49.6952,234041.0
2022-03-09 15:00:00,53.05,53.33,53.02,53.29,303490.0,49.7046,49.9669,49.6765,49.9294,303490.0
2022-03-09 15:30:00,53.28,53.31,52.95,53.05,847249.0,49.9201,49.9482,49.6109,49.7046,847249.0
2022-03-10 09:30:00,53.1,53.11,51.81,52.1,507336.0,49.7514,49.7608,48.5428,48.8145,507336.0
2022-03-10 10:00:00,52.1,52.4,51.87,52.02,504245.0,48.8145,49.0956,48.599,48.7395,504245.0
2022-03-10 10:30:00,52.0,52.01,51.42,51.47,266537.0,48.7208,48.7302,48.1774,48.2242,266537.0
2022-03-10 11:00:00,51.48,51.87,51.36,51.69,312290.0,48.2336,48.599,48.1212,48.4303,312290.0
2022-03-10 11:30:00,51.71,55.48,51.64,54.41,3743577.0,48.4491,51.9813,48.3835,50.9788,3743577.0
2022-03-10 12:00:00,54.33,54.73,54.0,54.28,953368.0,50.9039,51.2786,50.5947,50.857,953368.0
2022-03-10 12:30:00,54.29,54.37,53.8,54.2,555279.0,50.8664,50.9413,50.4073,50.7821,555279.0
2022-03-10 13:00:00,54.2,54.23,53.72,53.9,374685.0,50.7821,50.8102,50.3323,50.501,374685.0
2022-03-10 13:30:00,53.9,54.2,52.79,53.66,1020652.0,50.501,50.7821,49.461,50.2761,1020652.0
2022-03-10 14:00:00,53.66,54.2,51.28,52.47,3103694.0,50.2761,50.7821,48.0462,49.1612,3103694.0
2022-03-10 14:30:00,52.46,53.07,52.29,52.85,922768.0,49.1518,49.7233,48.9925,49.5172,922768.0
2022-03-10 15:00:00,52.86,52.88,52.34,52.56,665576.0,49.5266,49.5453,49.0394,49.2455,665576.0
2022-03-10 15:30:00,52.57,52.63,52.12,52.34,1976455.0,49.2549,49.3111,48.8332,49.0394,1976455.0
2022-03-11 09:30:00,52.9,52.9,51.25,51.49,667566.0,49.564,49.564,48.0181,48.243,667566.0
2022-03-11 10:00:00,51.49,51.67,50.79,50.98,324794.0,48.243,48.4116,47.5871,47.7651,324794.0
2022-03-11 10:30:00,50.99,51.87,50.88,51.74,487187.0,47.7745,48.599,47.6714,48.4772,487187.0
2022-03-11 11:00:00,51.74,51.81,51.26,51.48,537183.0,48.4772,48.5428,48.0275,48.2336,537183.0
2022-03-11 11:30:00,51.48,51.83,51.3,51.43,323422.0,48.2336,48.5615,48.0649,48.1867,323422.0
2022-03-11 12:00:00,51.43,51.52,51.22,51.33,237924.0,48.1867,48.2711,47.99,48.093,237924.0
2022-03-11 12:30:00,51.33,51.48,51.12,51.22,227968.0,48.093,48.2336,47.8963,47.99,227968.0
2022-03-11 13:00:00,51.21,51.51,51.05,51.37,246391.0,47.9806,48.2617,47.8307,48.1305,246391.0
2022-03-11 13:30:00,51.37,51.39,50.83,50.86,275123.0,48.1305,48.1493,47.6246,47.6527,275123.0
2022-03-11 14:00:00,50.86,51.15,50.6,51.12,683220.0,47.6527,47.9244,47.4091,47.8963,683220.0
2022-03-11 14:30:00,51.13,51.14,50.55,50.81,339043.0,47.9057,47.915,47.3622,47.6058,339043.0
2022-03-11 15:00:00,50.81,50.85,50.6,50.66,569666.0,47.6058,47.6433,47.4091,47.4653,569666.0
2022-03-11 15:30:00,50.65,50.72,50.0,50.07,1684229.0,47.4559,47.5215,46.8469,46.9125,1684229.0
2022-03-14 09:30:00,50.2,52.57,50.01,51.94,1001021.0,47.0343,49.2549,46.8563,48.6646,1001021.0
2022-03-14 10:00:00,51.93,52.9,51.83,52.61,567799.0,48.6552,49.564,48.5615,49.2923,567799.0
2022-03-14 10:30:00,52.61,53.25,52.37,53.09,503539.0,49.2923,49.892,49.0675,49.7421,503539.0
2022-03-14 11:00:00,53.12,53.16,52.66,52.77,326834.0,49.7702,49.8076,49.3392,49.4422,326834.0
2022-03-14 11:30:00,52.75,52.76,52.33,52.6,385030.0,49.4235,49.4329,49.03,49.283,385030.0
2022-03-14 12:00:00,52.6,52.68,52.37,52.45,278578.0,49.283,49.3579,49.0675,49.1424,278578.0
2022-03-14 12:30:00,52.44,52.61,52.35,52.5,284434.0,49.133,49.2923,49.0487,49.1893,284434.0
2022-03-14 13:00:00,52.49,52.59,52.28,52.44,324262.0,49.1799,49.2736,48.9831,49.133,324262.0
2022-03-14 13:30:00,52.46,52.55,52.22,52.33,352241.0,49.1518,49.2361,48.9269,49.03,352241.0
2022-03-14 14:00:00,52.32,52.39,52.06,52.22,297408.0,49.0206,49.0862,48.777,48.9269,297408.0
2022-03-14 14:30:00,52.21,52.4,52.13,52.3,391347.0,48.9176,49.0956,48.8426,49.0019,391347.0
2022-03-14 15:00:00,52.29,52.72,52.26,52.5,562560.0,48.9925,49.3954,48.9644,49.1893,562560.0
2022-03-14 15:30:00,52.5,52.5,52.05,52.08,1012962.0,49.1893,49.1893,48.7676,48.7958,1012962.0
2022-03-15 09:30:00,52.51,54.12,52.22,53.81,842105.0,49.1986,50.7071,48.9269,50.4167,842105.0
2022-03-15 10:00:00,53.82,54.32,53.67,54.14,542641.0,50.426,50.8945,50.2855,50.7258,542641.0
2022-03-15 10:30:00,54.15,54.56,53.94,54.02,520676.0,50.7352,51.1194,50.5385,50.6134,520676.0
2022-03-15 11:00:00,54.02,54.16,53.55,53.6,362791.0,50.6134,50.7446,50.1731,50.2199,362791.0
2022-03-15 11:30:00,53.61,53.99,53.43,53.52,441523.0,50.2293,50.5853,50.0606,50.1449,441523.0
2022-03-15 12:00:00,53.51,53.82,53.32,53.66,365680.0,50.1356,50.426,49.9576,50.2761,365680.0
2022-03-15 12:30:00,53.67,53.75,53.47,53.6,222180.0,50.2855,50.3604,50.0981,50.2199,222180.0
2022-03-15 13:00:00,53.61,53.78,53.48,53.51,257852.0,50.2293,50.3885,50.1075,50.1356,257852.0
2022-03-15 13:30:00,53.51,53.75,53.42,53.68,202157.0,50.1356,50.3604,50.0512,50.2949,202157.0
2022-03-15 14:00:00,53.65,53.79,53.36,53.37,274712.0,50.2667,50.3979,49.995,50.0044,274712.0
2022-03-15 14:30:00,53.36,53.7,53.28,53.7,260844.0,49.995,50.3136,49.9201,50.3136,260844.0
2022-03-15 15:00:00,53.68,54.03,53.61,53.94,372960.0,50.2949,50.6228,50.2293,50.5385,372960.0
2022-03-15 15:30:00,53.95,54.15,53.81,53.92,831237.0,50.5478,50.7352,50.4167,50.5197,831237.0
2022-03-16 09:30:00,53.67,54.9,53.67,53.91,622873.0,50.2855,51.4379,50.2855,50.5103,622873.0
2022-03-16 10:00:00,53.9,54.23,53.6,54.08,462474.0,50.501,50.8102,50.2199,50.6696,462474.0
2022-03-16 10:30:00,54.03,54.23,53.7,54.06,388389.0,50.6228,50.8102,50.3136,50.6509,388389.0
2022-03-16 11:00:00,54.08,54.71,53.96,54.45,374507.0,50.6696,51.2599,50.5572,51.0163,374507.0
2022-03-16 11:30:00,54.45,54.48,54.21,54.34,198806.0,51.0163,51.0444,50.7914,50.9132,198806.0
2022-03-16 12:00:00,54.34,54.39,54.06,54.22,204156.0,50.9132,50.9601,50.6509,50.8008,204156.0
2022-03-16 12:30:00,54.23,54.45,54.15,54.33,168828.0,50.8102,51.0163,50.7352,50.9039,168828.0
2022-03-16 13:00:00,54.32,54.38,53.98,54.11,145734.0,50.8945,50.9507,50.5759,50.6977,145734.0
2022-03-16 13:30:00,54.09,54.27,54.09,54.13,129407.0,50.679,50.8476,50.679,50.7165,129407.0
2022-03-16 14:00:00,54.13,54.13,53.25,53.31,293768.0,50.7165,50.7165,49.892,49.9482,293768.0
2022-03-16 14:30:00,53.29,54.39,53.08,54.19,269185.0,49.9294,50.9601,49.7327,50.7727,269185.0
2022-03-16 15:00:00,54.21,54.49,54.12,54.45,243352.0,50.7914,51.0538,50.7071,51.0163,243352.0
2022-03-16 15:30:00,54.46,54.89,54.36,54.76,1245404.0,51.0257,51.4285,50.932,51.3067,1245404.0
2022-03-17 09:30:00,54.28,55.09,54.06,55.04,480967.0,50.857,51.6159,50.6509,51.5691,480967.0
2022-03-17 10:00:00,55.03,55.37,54.79,54.96,327384.0,51.5597,51.8783,51.3349,51.4941,327384.0
2022-03-17 10:30:00,55.0,55.24,54.76,55.13,263917.0,51.5316,51.7565,51.3067,51.6534,263917.0
2022-03-17 11:00:00,55.12,55.33,55.02,55.24,209726.0,51.644,51.8408,51.5503,51.7565,209726.0
2022-03-17 11:30:00,55.23,55.23,54.97,55.11,137343.0,51.7471,51.7471,51.5035,51.6347,137343.0
2022-03-17 12:00:00,55.13,55.58,55.13,55.43,193630.0,51.6534,52.075,51.6534,51.9345,193630.0
2022-03-17 12:30:00,55.43,55.53,55.21,55.52,124295.0,51.9345,52.0282,51.7284,52.0188,124295.0
2022-03-17 13:00:00,55.51,55.69,55.35,55.66,130715.0,52.0094,52.1781,51.8595,52.15,130715.0
2022-03-17 13:30:00,55.65,55.86,55.54,55.77,137671.0,52.1406,52.3374,52.0376,52.2531,137671.0
2022-03-17 14:00:00,55.77,55.84,55.4,55.4,154763.0,52.2531,52.3186,51.9064,51.9064,154763.0
2022-03-17 14:30:00,55.41,55.74,55.4,55.74,180357.0,51.9158,52.2249,51.9064,52.2249,180357.0
2022-03-17 15:00:00,55.73,55.83,55.4,55.44,390093.0,52.2156,52.3093,51.9064,51.9439,390093.0
2022-03-17 15:30:00,55.45,55.77,55.38,55.66,653239.0,51.9532,52.2531,51.8876,52.15,653239.0
2022-03-18 09:30:00,55.17,56.12,55.1,56.06,1076592.0,51.6909,52.581,51.6253,52.5248,1076592.0
2022-03-18 10:00:00,56.09,56.67,56.05,56.42,363613.0,52.5529,53.0963,52.5154,52.8621,363613.0
2022-03-18 10:30:00,56.38,56.46,55.82,56.25,378052.0,52.8246,52.8995,52.2999,52.7028,378052.0
2022-03-18 11:00:00,56.24,56.35,56.07,56.23,259151.0,52.6934,52.7965,52.5341,52.684,259151.0
2022-03-18 11:30:00,56.21,56.29,55.77,55.98,295457.0,52.6653,52.7403,52.2531,52.4498,295457.0
2022-03-18 12:00:00,55.98,56.19,55.89,56.14,182618.0,52.4498,52.6466,52.3655,52.5997,182618.0
2022-03-18 12:30:00,56.14,56.15,55.82,55.95,247621.0,52.5997,52.6091,52.2999,52.4217,247621.0
2022-03-18 13:00:00,55.96,56.08,55.91,56.05,187042.0,52.4311,52.5435,52.3842,52.5154,187042.0
2022-03-18 13:30:00,56.04,56.11,55.93,56.04,168141.0,52.506,52.5716,52.403,52.506,168141.0
2022-03-18 14:00:00,56.06,56.19,55.99,56.15,251169.0,52.5248,52.6466,52.4592,52.6091,251169.0
2022-03-18 14:30:00,56.15,56.25,56.01,56.22,200519.0,52.6091,52.7028,52.4779,52.6747,200519.0
2022-03-18 15:00:00,56.22,56.32,56.1,56.15,323863.0,52.6747,52.7684,52.5622,52.6091,323863.0
2022-03-18 15:30:00,56.13,56.27,55.89,56.01,1268493.0,52.5904,52.7215,52.3655,52.4779,1268493.0
2022-03-21 09:30:00,55.58,55.75,55.22,55.61,455029.0,52.075,52.2343,51.7377,52.1031,455029.0
2022-03-21 10:00:00,55.64,55.88,55.39,55.6,373790.0,52.1313,52.3561,51.897,52.0938,373790.0
2022-03-21 10:30:00,55.59,55.8,55.3,55.77,313882.0,52.0844,52.2812,51.8127,52.2531,313882.0
2022-03-21 11:00:00,55.78,56.25,55.78,56.17,325180.0,52.2624,52.7028,52.2624,52.6278,325180.0
2022-03-21 11:30:00,56.14,56.14,55.7,55.85,108382.0,52.5997,52.5997,52.1875,52.328,108382.0
2022-03-21 12:00:00,55.84,55.86,55.64,55.69,116965.0,52.3186,52.3374,52.1313,52.1781,116965.0
2022-03-21 12:30:00,55.7,55.7,55.09,55.15,166679.0,52.1875,52.1875,51.6159,51.6722,166679.0
2022-03-21 13:00:00,55.15,55.15,54.9,55.04,163348.0,51.6722,51.6722,51.4379,51.5691,163348.0
2022-03-21 13:30:00,55.02,55.13,54.88,55.03,141328.0,51.5503,51.6534,51.4192,51.5597,141328.0
2022-03-21 14:00:00,55.03,55.25,54.91,55.2,147094.0,51.5597,51.7658,51.4473,51.719,147094.0
2022-03-21 14:30:00,55.18,55.31,55.04,55.04,181514.0,51.7003,51.8221,51.5691,51.5691,181514.0
2022-03-21 15:00:00,55.03,55.29,54.95,55.29,225842.0,51.5597,51.8033,51.4848,51.8033,225842.0
2022-03-21 15:30:00,55.33,55.43,55.06,55.32,758999.0,51.8408,51.9345,51.5878,51.8314,758999.0
2022-03-22 09:30:00,55.0,55.85,54.95,55.44,452441.0,51.5316,52.328,51.4848,51.9439,452441.0
2022-03-22 10:00:00,55.44,55.69,55.38,55.54,423208.0,51.9439,52.1781,51.8876,52.0376,423208.0
2022-03-22 10:30:00,55.54,56.02,55.5,55.95,307325.0,52.0376,52.4873,52.0001,52.4217,307325.0
2022-03-22 11:00:00,55.96,56.26,55.93,56.16,208738.0,52.4311,52.7122,52.403,52.6185,208738.0
2022-03-22 11:30:00,56.16,56.16,55.89,56.02,169807.0,52.6185,52.6185,52.3655,52.4873,169807.0
2022-03-22 12:00:00,56.02,56.09,55.85,55.92,170174.0,52.4873,52.5529,52.328,52.3936,170174.0
2022-03-22 12:30:00,55.94,56.07,55.86,56.03,115001.0,52.4123,52.5341,52.3374,52.4967,115001.0
2022-03-22 13:00:00,56.03,56.07,55.89,56.01,130645.0,52.4967,52.5341,52.3655,52.4779,130645.0
2022-03-22 13:30:00,56.02,56.08,55.92,56.04,111650.0,52.4873,52.5435,52.3936,52.506,111650.0
2022-03-22 14:00:00,56.03,56.07,55.67,55.79,280622.0,52.4967,52.5341,52.1594,52.2718,280622.0
2022-03-22 14:30:00,55.79,55.92,55.62,55.88,128528.0,52.2718,52.3936,52.1125,52.3561,128528.0
2022-03-22 15:00:00,55.86,56.19,55.85,55.95,311202.0,52.3374,52.6466,52.328,52.4217,311202.0
2022-03-22 15:30:00,55.95,56.01,55.67,55.74,1303365.0,52.4217,52.4779,52.1594,52.2249,1303365.0
2022-03-23 09:30:00,55.39,55.63,55.05,55.11,415767.0,51.897,52.1219,51.5785,51.6347,415767.0
2022-03-23 10:00:00,55.1,55.46,54.65,55.39,338519.0,51.6253,51.9626,51.2037,51.897,338519.0
2022-03-23 10:30:00,55.39,55.71,55.26,55.68,277475.0,51.897,52.1968,51.7752,52.1687,277475.0
2022-03-23 11:00:00,55.68,55.83,55.61,55.8,181339.0,52.1687,52.3093,52.1031,52.2812,181339.0
2022-03-23 11:30:00,55.82,56.0,55.66,55.89,176249.0,52.2999,52.4685,52.15,52.3655,176249.0
2022-03-23 12:00:00,55.88,56.06,55.8,56.06,167488.0,52.3561,52.5248,52.2812,52.5248,167488.0
2022-03-23 12:30:00,56.06,56.06,55.58,55.73,172134.0,52.5248,52.5248,52.075,52.2156,172134.0
2022-03-23 13:00:00,55.75,55.75,55.4,55.42,142629.0,52.2343,52.2343,51.9064,51.9251,142629.0
2022-03-23 13:30:00,55.41,55.62,55.39,55.62,168590.0,51.9158,52.1125,51.897,52.1125,168590.0
2022-03-23 14:00:00,55.61,55.65,55.39,55.53,176445.0,52.1031,52.1406,51.897,52.0282,176445.0
2022-03-23 14:30:00,55.52,55.75,55.43,55.53,199880.0,52.0188,52.2343,51.9345,52.0282,199880.0
2022-03-23 15:00:00,55.53,55.67,55.45,55.57,289778.0,52.0282,52.1594,51.9532,52.0657,289778.0
2022-03-23 15:30:00,55.56,55.85,55.54,55.61,658709.0,52.0563,52.328,52.0376,52.1031,658709.0
2022-03-24 09:30:00,55.74,56.53,55.54,56.4,529949.0,52.2249,52.9651,52.0376,52.8433,529949.0
2022-03-24 10:00:00,56.38,56.59,56.03,56.17,595202.0,52.8246,53.0213,52.4967,52.6278,595202.0
2022-03-24 10:30:00,56.14,56.5,56.12,56.38,262707.0,52.5997,52.937,52.581,52.8246,262707.0
2022-03-24 11:00:00,56.4,57.02,56.35,56.96,448168.0,52.8433,53.4242,52.7965,53.368,448168.0
2022-03-24 11:30:00,56.96,57.31,56.81,57.22,222175.0,53.368,53.6959,53.2275,53.6116,222175.0
2022-03-24 12:00:00,57.22,57.22,56.84,56.97,194146.0,53.6116,53.6116,53.2556,53.3774,194146.0
2022-03-24 12:30:00,56.98,57.05,56.66,56.77,118635.0,53.3867,53.4523,53.0869,53.19,118635.0
2022-03-24 13:00:00,56.77,56.85,56.51,56.73,149054.0,53.19,53.2649,52.9464,53.1525,149054.0
2022-03-24 13:30:00,56.73,56.88,56.72,56.86,128956.0,53.1525,53.2931,53.1431,53.2743,128956.0
2022-03-24 14:00:00,56.85,56.95,56.64,56.68,217825.0,53.2649,53.3586,53.0682,53.1057,217825.0
2022-03-24 14:30:00,56.68,57.02,56.59,56.96,318321.0,53.1057,53.4242,53.0213,53.368,318321.0
2022-03-24 15:00:00,56.95,57.39,56.92,57.26,407601.0,53.3586,53.7709,53.3305,53.6491,407601.0
2022-03-24 15:30:00,57.27,57.3,57.05,57.23,871483.0,53.6585,53.6866,53.4523,53.621,871483.0
2022-03-25 09:30:00,57.38,57.59,57.05,57.22,505776.0,53.7615,53.9583,53.4523,53.6116,505776.0
2022-03-25 10:00:00,57.22,58.04,57.19,57.86,342078.0,53.6116,54.3799,53.5835,54.2113,342078.0
2022-03-25 10:30:00,57.87,58.05,57.62,57.84,299773.0,54.2206,54.3893,53.9864,54.1925,299773.0
2022-03-25 11:00:00,57.84,57.91,57.44,57.45,221018.0,54.1925,54.2581,53.8177,53.8271,221018.0
2022-03-25 11:30:00,57.45,57.56,57.27,57.36,265857.0,53.8271,53.9302,53.6585,53.7428,265857.0
2022-03-25 12:00:00,57.36,57.48,57.25,57.34,202170.0,53.7428,53.8552,53.6397,53.724,202170.0
2022-03-25 12:30:00,57.34,57.34,57.12,57.17,136204.0,53.724,53.724,53.5179,53.5648,136204.0
2022-03-25 13:00:00,57.18,57.28,57.03,57.05,160291.0,53.5741,53.6678,53.4336,53.4523,160291.0
2022-03-25 13:30:00,57.04,57.19,56.95,57.18,170347.0,53.443,53.5835,53.3586,53.5741,170347.0
2022-03-25 14:00:00,57.18,57.55,57.16,57.53,219006.0,53.5741,53.9208,53.5554,53.9021,219006.0
2022-03-25 14:30:00,57.53,57.72,57.45,57.47,277929.0,53.9021,54.0801,53.8271,53.8458,277929.0
2022-03-25 15:00:00,57.47,57.49,57.15,57.17,299395.0,53.8458,53.8646,53.546,53.5648,299395.0
2022-03-25 15:30:00,57.14,57.47,57.08,57.42,795380.0,53.5367,53.8458,53.4804,53.799,795380.0
2022-03-28 09:30:00,57.34,58.19,57.25,57.65,440047.0,53.724,54.5204,53.6397,54.0145,440047.0
2022-03-28 10:00:00,57.66,57.74,56.98,57.1,466362.0,54.0239,54.0988,53.3867,53.4992,466362.0
2022-03-28 10:30:00,57.1,57.5,56.93,57.47,339802.0,53.4992,53.874,53.3399,53.8458,339802.0
2022-03-28 11:00:00,57.48,57.59,57.17,57.57,282351.0,53.8552,53.9583,53.5648,53.9395,282351.0
2022-03-28 11:30:00,57.56,57.56,57.02,57.2,274549.0,53.9302,53.9302,53.4242,53.5929,274549.0
2022-03-28 12:00:00,57.18,57.55,57.1,57.51,214555.0,53.5741,53.9208,53.4992,53.8833,214555.0
2022-03-28 12:30:00,57.51,57.58,57.37,57.53,156185.0,53.8833,53.9489,53.7522,53.9021,156185.0
2022-03-28 13:00:00,57.54,58.11,57.53,57.99,251943.0,53.9114,54.4455,53.9021,54.3331,251943.0
2022-03-28 13:30:00,57.99,58.14,57.95,58.03,202773.0,54.3331,54.4736,54.2956,54.3705,202773.0
2022-03-28 14:00:00,58.02,58.04,57.79,57.89,188112.0,54.3612,54.3799,54.1457,54.2394,188112.0
2022-03-28 14:30:00,57.87,58.33,57.83,58.32,256812.0,54.2206,54.6516,54.1831,54.6422,256812.0
2022-03-28 15:00:00,58.32,58.74,58.27,58.7,550779.0,54.6422,55.0358,54.5954,54.9983,550779.0
2022-03-28 15:30:00,58.71,58.84,58.63,58.79,1035421.0,55.0077,55.1295,54.9327,55.0826,1035421.0
2022-03-29 09:30:00,59.4,60.2,59.38,59.99,534328.0,55.6541,56.4037,55.6354,56.2069,534328.0
2022-03-29 10:00:00,59.97,60.31,59.51,60.0,576799.0,56.1882,56.5068,55.7572,56.2163,576799.0
2022-03-29 10:30:00,60.02,60.04,59.53,60.0,269628.0,56.235,56.2538,55.7759,56.2163,269628.0
2022-03-29 11:00:00,60.0,60.11,59.89,60.02,181585.0,56.2163,56.3194,56.1132,56.235,181585.0
2022-03-29 11:30:00,60.03,60.05,59.86,60.01,182180.0,56.2444,56.2631,56.0851,56.2257,182180.0
2022-03-29 12:00:00,60.01,60.01,59.67,59.93,255256.0,56.2257,56.2257,55.9071,56.1507,255256.0
2022-03-29 12:30:00,59.92,59.94,59.74,59.87,179656.0,56.1413,56.1601,55.9727,56.0945,179656.0
2022-03-29 13:00:00,59.88,60.03,59.81,60.01,141546.0,56.1039,56.2444,56.0383,56.2257,141546.0
2022-03-29 13:30:00,60.0,60.19,59.99,60.19,81474.0,56.2163,56.3943,56.2069,56.3943,81474.0
2022-03-29 14:00:00,60.19,60.25,60.14,60.18,84842.0,56.3943,56.4505,56.3475,56.385,84842.0
2022-03-29 14:30:00,60.18,60.31,60.15,60.17,102655.0,56.385,56.5068,56.3568,56.3756,102655.0
2022-03-29 15:00:00,60.16,60.24,60.0,60.23,233043.0,56.3662,56.4412,56.2163,56.4318,233043.0
2022-03-29 15:30:00,60.23,60.39,60.02,60.22,617733.0,56.4318,56.5817,56.235,56.4224,617733.0
2022-03-30 09:30:00,59.73,60.19,59.58,60.13,370321.0,55.9633,56.3943,55.8228,56.3381,370321.0
2022-03-30 10:00:00,60.14,60.34,59.84,60.16,216699.0,56.3475,56.5349,56.0664,56.3662,216699.0
2022-03-30 10:30:00,60.13,60.15,59.74,59.96,342944.0,56.3381,56.3568,55.9727,56.1788,342944.0
2022-03-30 11:00:00,59.95,59.95,59.59,59.78,309604.0,56.1695,56.1695,55.8322,56.0102,309604.0
2022-03-30 11:30:00,59.78,59.97,59.77,59.97,263859.0,56.0102,56.1882,56.0008,56.1882,263859.0
2022-03-30 12:00:00,59.97,60.07,59.82,60.02,187873.0,56.1882,56.2819,56.0477,56.235,187873.0
2022-03-30 12:30:00,60.02,60.06,59.98,60.01,175085.0,56.235,56.2725,56.1976,56.2257,175085.0
2022-03-30 13:00:00,60.0,60.04,59.8,59.94,209709.0,56.2163,56.2538,56.0289,56.1601,209709.0
2022-03-30 13:30:00,59.94,59.96,59.78,59.78,234035.0,56.1601,56.1788,56.0102,56.0102,234035.0
2022-03-30 14:00:00,59.76,59.89,59.67,59.7,230133.0,55.9914,56.1132,55.9071,55.9352,230133.0
2022-03-30 14:30:00,59.68,59.68,59.51,59.55,246106.0,55.9165,55.9165,55.7572,55.7947,246106.0
2022-03-30 15:00:00,59.55,59.6,59.21,59.3,416368.0,55.7947,55.8415,55.4761,55.5604,416368.0
2022-03-30 15:30:00,59.3,59.45,59.12,59.37,921201.0,55.5604,55.701,55.3918,55.626,921201.0
2022-03-31 09:30:00,59.16,59.16,58.02,58.31,653160.0,55.4293,55.4293,54.3612,54.6329,653160.0
2022-03-31 10:00:00,58.32,58.49,57.53,57.76,456955.0,54.6422,54.8015,53.9021,54.1176,456955.0
2022-03-31 10:30:00,57.75,58.55,57.69,58.54,836898.0,54.1082,54.8577,54.052,54.8484,836898.0
2022-03-31 11:00:00,58.49,58.82,58.4,58.45,436629.0,54.8015,55.1107,54.7172,54.764,436629.0
2022-03-31 11:30:00,58.44,58.57,58.19,58.23,232819.0,54.7547,54.8765,54.5204,54.5579,232819.0
2022-03-31 12:00:00,58.23,58.36,58.14,58.34,235445.0,54.5579,54.6797,54.4736,54.661,235445.0
2022-03-31 12:30:00,58.34,58.35,58.12,58.23,173741.0,54.661,54.6704,54.4549,54.5579,173741.0
2022-03-31 13:00:00,58.23,58.44,58.21,58.44,149681.0,54.5579,54.7547,54.5392,54.7547,149681.0
2022-03-31 13:30:00,58.46,58.65,58.43,58.51,163960.0,54.7734,54.9514,54.7453,54.8203,163960.0
2022-03-31 14:00:00,58.5,58.5,58.22,58.29,178882.0,54.8109,54.8109,54.5486,54.6141,178882.0
2022-03-31 14:30:00,58.27,58.37,58.18,58.2,238518.0,54.5954,54.6891,54.5111,54.5298,238518.0
2022-03-31 15:00:00,58.2,58.32,57.93,58.05,511802.0,54.5298,54.6422,54.2768,54.3893,511802.0
2022-03-31 15:30:00,58.05,58.05,57.24,57.25,1675198.0,54.3893,54.3893,53.6304,53.6397,1675198.0
2022-04-01 09:30:00,57.89,58.09,57.3,57.58,338027.0,54.2394,54.4268,53.6866,53.9489,338027.0
2022-04-01 10:00:00,57.58,58.33,57.56,57.88,549392.0,53.9489,54.6516,53.9302,54.23,549392.0
2022-04-01 10:30:00,57.9,58.12,57.77,57.88,199068.0,54.2487,54.4549,54.1269,54.23,199068.0
2022-04-01 11:00:00,57.88,58.05,57.77,57.86,255314.0,54.23,54.3893,54.1269,54.2113,255314.0
2022-04-01 11:30:00,57.86,58.14,57.6,57.82,541662.0,54.2113,54.4736,53.9677,54.1738,541662.0
2022-04-01 12:00:00,57.82,57.82,57.58,57.8,95873.0,54.1738,54.1738,53.9489,54.155,95873.0
2022-04-01 12:30:00,57.81,57.84,57.56,57.73,115487.0,54.1644,54.1925,53.9302,54.0895,115487.0
2022-04-01 13:00:00,57.75,57.83,57.48,57.5,128238.0,54.1082,54.1831,53.8552,53.874,128238.0
2022-04-01 13:30:00,57.48,57.76,57.46,57.75,107576.0,53.8552,54.1176,53.8365,54.1082,107576.0
2022-04-01 14:00:00,57.75,57.8,57.55,57.77,343176.0,54.1082,54.155,53.9208,54.1269,343176.0
2022-04-01 14:30:00,57.79,57.94,57.65,57.69,147619.0,54.1457,54.2862,54.0145,54.052,147619.0
2022-04-01 15:00:00,57.68,57.75,57.56,57.6,145840.0,54.0426,54.1082,53.9302,53.9677,145840.0
2022-04-01 15:30:00,57.6,57.75,57.54,57.71,494486.0,53.9677,54.1082,53.9114,54.0707,494486.0
2022-04-04 09:30:00,58.08,58.37,56.64,57.18,762767.0,54.4174,54.6891,53.0682,53.5741,762767.0
2022-04-04 10:00:00,57.2,57.35,56.97,57.15,344246.0,53.5929,53.7334,53.3774,53.546,344246.0
2022-04-04 10:30:00,57.15,57.22,56.98,57.12,306026.0,53.546,53.6116,53.3867,53.5179,306026.0
2022-04-04 11:00:00,57.12,57.25,57.03,57.09,191651.0,53.5179,53.6397,53.4336,53.4898,191651.0
2022-04-04 11:30:00,57.1,57.27,56.93,57.06,231593.0,53.4992,53.6585,53.3399,53.4617,231593.0
2022-04-04 12:00:00,57.06,57.23,56.99,57.07,160401.0,53.4617,53.621,53.3961,53.4711,160401.0
2022-04-04 12:30:00,57.07,57.12,56.73,56.75,265771.0,53.4711,53.5179,53.1525,53.1713,265771.0
2022-04-04 13:00:00,56.76,56.96,56.7,56.76,291151.0,53.1806,53.368,53.1244,53.1806,291151.0
2022-04-04 13:30:00,56.76,56.91,56.72,56.82,235564.0,53.1806,53.3212,53.1431,53.2368,235564.0
2022-04-04 14:00:00,56.82,56.86,56.59,56.83,233365.0,53.2368,53.2743,53.0213,53.2462,233365.0
2022-04-04 14:30:00,56.83,56.84,56.66,56.68,152974.0,53.2462,53.2556,53.0869,53.1057,152974.0
2022-04-04 15:00:00,56.67,56.73,56.61,56.63,218246.0,53.0963,53.1525,53.0401,53.0588,218246.0
2022-04-04 15:30:00,56.63,56.86,56.49,56.73,1289225.0,53.0588,53.2743,52.9276,53.1525,1289225.0
2022-04-05 09:30:00,56.67,57.73,56.65,56.78,384399.0,53.0963,54.0895,53.0776,53.1994,384399.0
2022-04-05 10:00:00,56.79,56.95,56.2,56.26,197006.0,53.2087,53.3586,52.6559,52.7122,197006.0
2022-04-05 10:30:00,56.26,56.43,56.1,56.41,176671.0,52.7122,52.8714,52.5622,52.8527,176671.0
2022-04-05 11:00:00,56.4,56.64,56.15,56.17,445942.0,52.8433,53.0682,52.6091,52.6278,445942.0
2022-04-05 11:30:00,56.19,56.33,56.06,56.28,243040.0,52.6466,52.7777,52.5248,52.7309,243040.0
2022-04-05 12:00:00,56.28,56.32,56.01,56.12,167202.0,52.7309,52.7684,52.4779,52.581,167202.0
2022-04-05 12:30:00,56.12,56.22,56.02,56.15,296964.0,52.581,52.6747,52.4873,52.6091,296964.0
2022-04-05 13:00:00,56.15,56.34,56.03,56.31,195598.0,52.6091,52.7871,52.4967,52.759,195598.0
2022-04-05 13:30:00,56.29,56.29,55.98,56.08,114070.0,52.7403,52.7403,52.4498,52.5435,114070.0
2022-04-05 14:00:00,56.07,56.28,56.03,56.2,143283.0,52.5341,52.7309,52.4967,52.6559,143283.0
2022-04-05 14:30:00,56.2,56.34,56.12,56.25,138606.0,52.6559,52.7871,52.581,52.7028,138606.0
2022-04-05 15:00:00,56.25,56.29,56.11,56.25,217699.0,52.7028,52.7403,52.5716,52.7028,217699.0
2022-04-05 15:30:00,56.24,56.45,56.15,56.4,694270.0,52.6934,52.8902,52.6091,52.8433,694270.0
2022-04-06 09:30:00,55.85,56.15,55.1,55.12,333833.0,52.328,52.6091,51.6253,51.644,333833.0
2022-04-06 10:00:00,55.11,55.11,54.34,54.34,354515.0,51.6347,51.6347,50.9132,50.9132,354515.0
2022-04-06 10:30:00,54.34,54.57,54.1,54.45,571317.0,50.9132,51.1287,50.6884,51.0163,571317.0
2022-04-06 11:00:00,54.44,54.44,53.63,54.05,862373.0,51.0069,51.0069,50.248,50.6415,862373.0
2022-04-06 11:30:00,54.04,54.11,53.69,53.8,212019.0,50.6321,50.6977,50.3042,50.4073,212019.0
2022-04-06 12:00:00,53.8,53.85,53.51,53.58,128018.0,50.4073,50.4541,50.1356,50.2012,128018.0
2022-04-06 12:30:00,53.58,53.68,53.48,53.6,136500.0,50.2012,50.2949,50.1075,50.2199,136500.0
2022-04-06 13:00:00,53.6,53.84,53.53,53.8,153196.0,50.2199,50.4448,50.1543,50.4073,153196.0
2022-04-06 13:30:00,53.8,54.12,53.71,54.07,158902.0,50.4073,50.7071,50.323,50.6603,158902.0
2022-04-06 14:00:00,54.05,54.4,53.59,53.73,264355.0,50.6415,50.9694,50.2105,50.3417,264355.0
2022-04-06 14:30:00,53.73,54.42,53.69,54.4,153571.0,50.3417,50.9882,50.3042,50.9694,153571.0
2022-04-06 15:00:00,54.42,54.59,54.11,54.14,237389.0,50.9882,51.1475,50.6977,50.7258,237389.0
2022-04-06 15:30:00,54.13,54.36,53.98,54.11,760935.0,50.7165,50.932,50.5759,50.6977,760935.0
2022-04-07 09:30:00,53.88,54.7,53.76,54.43,467011.0,50.4822,51.2505,50.3698,50.9976,467011.0
2022-04-07 10:00:00,54.44,54.52,53.94,54.21,181237.0,51.0069,51.0819,50.5385,50.7914,181237.0
2022-04-07 10:30:00,54.18,54.3,53.71,53.9,174775.0,50.7633,50.8758,50.323,50.501,174775.0
2022-04-07 11:00:00,53.91,54.02,53.5,53.7,167772.0,50.5103,50.6134,50.1262,50.3136,167772.0
2022-04-07 11:30:00,53.69,53.78,53.59,53.73,161674.0,50.3042,50.3885,50.2105,50.3417,161674.0
2022-04-07 12:00:00,53.72,53.82,53.55,53.59,195769.0,50.3323,50.426,50.1731,50.2105,195769.0
2022-04-07 12:30:00,53.59,53.82,53.56,53.8,123356.0,50.2105,50.426,50.1824,50.4073,123356.0
2022-04-07 13:00:00,53.8,54.35,53.79,54.33,248198.0,50.4073,50.9226,50.3979,50.9039,248198.0
2022-04-07 13:30:00,54.33,54.57,54.22,54.55,172371.0,50.9039,51.1287,50.8008,51.11,172371.0
2022-04-07 14:00:00,54.54,54.68,54.4,54.51,126297.0,51.1006,51.2318,50.9694,51.0725,126297.0
2022-04-07 14:30:00,54.48,54.73,54.44,54.68,154174.0,51.0444,51.2786,51.0069,51.2318,154174.0
2022-04-07 15:00:00,54.66,54.84,54.51,54.51,165487.0,51.2131,51.3817,51.0725,51.0725,165487.0
2022-04-07 15:30:00,54.52,54.71,54.31,54.37,829282.0,51.0819,51.2599,50.8851,50.9413,829282.0
2022-04-08 09:30:00,54.54,54.97,54.12,54.54,343432.0,51.1006,51.5035,50.7071,51.1006,343432.0
2022-04-08 10:00:00,54.54,55.03,54.5,54.95,264368.0,51.1006,51.5597,51.0631,51.4848,264368.0
2022-04-08 10:30:00,54.97,55.32,54.93,55.32,125367.0,51.5035,51.8314,51.466,51.8314,125367.0
2022-04-08 11:00:00,55.31,55.44,54.84,54.93,141728.0,51.8221,51.9439,51.3817,51.466,141728.0
2022-04-08 11:30:00,54.92,55.05,54.75,54.99,152470.0,51.4567,51.5785,51.2974,51.5222,152470.0
2022-04-08 12:00:00,55.0,55.14,54.92,55.07,137426.0,51.5316,51.6628,51.4567,51.5972,137426.0
2022-04-08 12:30:00,55.06,55.1,54.95,55.03,108187.0,51.5878,51.6253,51.4848,51.5597,108187.0
2022-04-08 13:00:00,55.05,55.05,54.85,54.99,193139.0,51.5785,51.5785,51.3911,51.5222,193139.0
2022-04-08 13:30:00,55.0,55.15,54.95,55.09,83762.0,51.5316,51.6722,51.4848,51.6159,83762.0
2022-04-08 14:00:00,55.09,55.17,54.96,55.03,125575.0,51.6159,51.6909,51.4941,51.5597,125575.0
2022-04-08 14:30:00,55.02,55.35,54.99,55.24,196246.0,51.5503,51.8595,51.5222,51.7565,196246.0
2022-04-08 15:00:00,55.24,55.35,55.14,55.31,118464.0,51.7565,51.8595,51.6628,51.8221,118464.0
2022-04-08 15:30:00,55.32,55.35,54.94,55.03,559131.0,51.8314,51.8595,51.4754,51.5597,559131.0
2022-04-11 09:30:00,54.45,55.9,54.36,55.71,394349.0,51.0163,52.3749,50.932,52.1968,394349.0
2022-04-11 10:00:00,55.72,56.23,55.54,55.65,218931.0,52.2062,52.684,52.0376,52.1406,218931.0
2022-04-11 10:30:00,55.63,55.88,55.41,55.69,167425.0,52.1219,52.3561,51.9158,52.1781,167425.0
2022-04-11 11:00:00,55.68,55.79,55.56,55.79,203023.0,52.1687,52.2718,52.0563,52.2718,203023.0
2022-04-11 11:30:00,55.8,56.03,55.67,55.71,210472.0,52.2812,52.4967,52.1594,52.1968,210472.0
2022-04-11 12:00:00,55.72,55.72,55.39,55.41,104378.0,52.2062,52.2062,51.897,51.9158,104378.0
2022-04-11 12:30:00,55.42,55.42,55.21,55.25,114025.0,51.9251,51.9251,51.7284,51.7658,114025.0
2022-04-11 13:00:00,55.27,55.43,55.12,55.17,97701.0,51.7846,51.9345,51.644,51.6909,97701.0
2022-04-11 13:30:00,55.18,55.24,54.79,55.03,147018.0,51.7003,51.7565,51.3349,51.5597,147018.0
2022-04-11 14:00:00,55.04,55.06,54.87,54.95,122428.0,51.5691,51.5878,51.4098,51.4848,122428.0
2022-04-11 14:30:00,54.95,55.15,54.94,55.03,74917.0,51.4848,51.6722,51.4754,51.5597,74917.0
2022-04-11 15:00:00,55.03,55.11,54.95,54.95,134158.0,51.5597,51.6347,51.4848,51.4848,134158.0
2022-04-11 15:30:00,54.95,55.04,54.79,54.89,595440.0,51.4848,51.5691,51.3349,51.4285,595440.0
2022-04-12 09:30:00,55.37,55.78,55.13,55.71,184432.0,51.8783,52.2624,51.6534,52.1968,184432.0
2022-04-12 10:00:00,55.71,55.78,55.21,55.21,120361.0,52.1968,52.2624,51.7284,51.7284,120361.0
2022-04-12 10:30:00,55.22,55.23,54.93,55.05,132423.0,51.7377,51.7471,51.466,51.5785,132423.0
2022-04-12 11:00:00,55.04,55.37,55.0,55.35,190608.0,51.5691,51.8783,51.5316,51.8595,190608.0
2022-04-12 11:30:00,55.36,55.49,55.17,55.25,131180.0,51.8689,51.9907,51.6909,51.7658,131180.0
2022-04-12 12:00:00,55.24,55.25,54.82,54.88,159209.0,51.7565,51.7658,51.363,51.4192,159209.0
2022-04-12 12:30:00,54.88,55.06,54.82,54.97,197548.0,51.4192,51.5878,51.363,51.5035,197548.0
2022-04-12 13:00:00,54.97,55.07,54.86,54.97,121596.0,51.5035,51.5972,51.4004,51.5035,121596.0
2022-04-12 13:30:00,54.98,55.0,54.73,54.74,140664.0,51.5129,51.5316,51.2786,51.288,140664.0
2022-04-12 14:00:00,54.73,54.76,54.42,54.47,166000.0,51.2786,51.3067,50.9882,51.035,166000.0
2022-04-12 14:30:00,54.46,54.51,54.26,54.41,161768.0,51.0257,51.0725,50.8383,50.9788,161768.0
2022-04-12 15:00:00,54.41,54.43,54.17,54.22,200244.0,50.9788,50.9976,50.754,50.8008,200244.0
2022-04-12 15:30:00,54.22,54.43,54.12,54.23,545194.0,50.8008,50.9976,50.7071,50.8102,545194.0
2022-04-13 09:30:00,54.09,54.9,53.96,54.82,336224.0,50.679,51.4379,50.5572,51.363,336224.0
2022-04-13 10:00:00,54.85,55.0,54.73,54.82,178365.0,51.3911,51.5316,51.2786,51.363,178365.0
2022-04-13 10:30:00,54.8,54.98,54.66,54.9,158836.0,51.3442,51.5129,51.2131,51.4379,158836.0
2022-04-13 11:00:00,54.9,55.19,54.88,55.17,124626.0,51.4379,51.7096,51.4192,51.6909,124626.0
2022-04-13 11:30:00,55.17,55.34,55.17,55.23,121626.0,51.6909,51.8502,51.6909,51.7471,121626.0
2022-04-13 12:00:00,55.23,55.44,55.19,55.36,90624.0,51.7471,51.9439,51.7096,51.8689,90624.0
2022-04-13 12:30:00,55.36,55.43,55.27,55.3,63939.0,51.8689,51.9345,51.7846,51.8127,63939.0
2022-04-13 13:00:00,55.3,55.47,55.27,55.37,65853.0,51.8127,51.972,51.7846,51.8783,65853.0
2022-04-13 13:30:00,55.38,55.4,55.01,55.02,103629.0,51.8876,51.9064,51.541,51.5503,103629.0
2022-04-13 14:00:00,55.02,55.07,54.84,54.86,319042.0,51.5503,51.5972,51.3817,51.4004,319042.0
2022-04-13 14:30:00,54.86,55.1,54.83,55.04,163720.0,51.4004,51.6253,51.3723,51.5691,163720.0
2022-04-13 15:00:00,55.04,55.1,54.94,55.02,277704.0,51.5691,51.6253,51.4754,51.5503,277704.0
2022-04-13 15:30:00,55.02,55.16,54.98,55.1,508243.0,51.5503,51.6815,51.5129,51.6253,508243.0
2022-04-14 09:30:00,55.14,55.47,54.2,54.66,639793.0,51.6628,51.972,50.7821,51.2131,639793.0
2022-04-14 10:00:00,54.68,55.06,54.36,54.76,224003.0,51.2318,51.5878,50.932,51.3067,224003.0
2022-04-14 10:30:00,54.76,54.89,54.48,54.62,143329.0,51.3067,51.4285,51.0444,51.1756,143329.0
2022-04-14 11:00:00,54.61,54.68,54.32,54.45,239279.0,51.1662,51.2318,50.8945,51.0163,239279.0
2022-04-14 11:30:00,54.44,54.47,54.31,54.33,184490.0,51.0069,51.035,50.8851,50.9039,184490.0
2022-04-14 12:00:00,54.33,54.41,54.12,54.14,126758.0,50.9039,50.9788,50.7071,50.7258,126758.0
2022-04-14 12:30:00,54.13,54.17,53.98,54.17,100270.0,50.7165,50.754,50.5759,50.754,100270.0
2022-04-14 13:00:00,54.18,54.29,54.08,54.24,67881.0,50.7633,50.8664,50.6696,50.8195,67881.0
2022-04-14 13:30:00,54.24,54.41,54.21,54.3,88655.0,50.8195,50.9788,50.7914,50.8758,88655.0
2022-04-14 14:00:00,54.34,54.47,54.28,54.32,107106.0,50.9132,51.035,50.857,50.8945,107106.0
2022-04-14 14:30:00,54.32,54.35,54.12,54.13,107083.0,50.8945,50.9226,50.7071,50.7165,107083.0
2022-04-14 15:00:00,54.13,54.38,54.1,54.33,244316.0,50.7165,50.9507,50.6884,50.9039,244316.0
2022-04-14 15:30:00,54.33,54.41,54.08,54.14,640872.0,50.9039,50.9788,50.6696,50.7258,640872.0
2022-04-18 09:30:00,53.83,54.36,53.67,53.82,220471.0,50.4354,50.932,50.2855,50.426,220471.0
2022-04-18 10:00:00,53.81,54.33,53.71,54.25,202131.0,50.4167,50.9039,50.323,50.8289,202131.0
2022-04-18 10:30:00,54.25,54.33,54.01,54.22,230924.0,50.8289,50.9039,50.604,50.8008,230924.0
2022-04-18 11:00:00,54.2,54.35,54.0,54.03,116185.0,50.7821,50.9226,50.5947,50.6228,116185.0
2022-04-18 11:30:00,54.03,54.21,53.92,54.21,182363.0,50.6228,50.7914,50.5197,50.7914,182363.0
2022-04-18 12:00:00,54.21,54.3,53.9,53.93,271451.0,50.7914,50.8758,50.501,50.5291,271451.0
2022-04-18 12:30:00,53.92,54.43,53.91,54.31,215672.0,50.5197,50.9976,50.5103,50.8851,215672.0
2022-04-18 13:00:00,54.32,54.59,54.31,54.52,167939.0,50.8945,51.1475,50.8851,51.0819,167939.0
2022-04-18 13:30:00,54.51,54.75,54.5,54.59,184233.0,51.0725,51.2974,51.0631,51.1475,184233.0
2022-04-18 14:00:00,54.6,54.69,54.51,54.6,132970.0,51.1568,51.2412,51.0725,51.1568,132970.0
2022-04-18 14:30:00,54.6,54.71,54.48,54.53,114853.0,51.1568,51.2599,51.0444,51.0912,114853.0
2022-04-18 15:00:00,54.54,54.57,54.32,54.41,158064.0,51.1006,51.1287,50.8945,50.9788,158064.0
2022-04-18 15:30:00,54.41,54.57,54.1,54.56,598393.0,50.9788,51.1287,50.6884,51.1194,598393.0
2022-04-19 09:30:00,54.16,54.92,54.16,54.92,227074.0,50.7446,51.4567,50.7446,51.4567,227074.0
2022-04-19 10:00:00,54.94,55.09,54.8,54.93,162337.0,51.4754,51.6159,51.3442,51.466,162337.0
2022-04-19 10:30:00,54.93,55.09,54.84,54.98,149670.0,51.466,51.6159,51.3817,51.5129,149670.0
2022-04-19 11:00:00,54.98,55.14,54.86,55.03,222687.0,51.5129,51.6628,51.4004,51.5597,222687.0
2022-04-19 11:30:00,55.02,55.11,54.89,54.97,354941.0,51.5503,51.6347,51.4285,51.5035,354941.0
2022-04-19 12:00:00,54.96,55.03,54.79,54.82,182797.0,51.4941,51.5597,51.3349,51.363,182797.0
2022-04-19 12:30:00,54.84,54.94,54.8,54.89,108828.0,51.3817,51.4754,51.3442,51.4285,108828.0
2022-04-19 13:00:00,54.9,55.03,54.88,54.89,116231.0,51.4379,51.5597,51.4192,51.4285,116231.0
2022-04-19 13:30:00,54.88,55.01,54.86,54.97,182962.0,51.4192,51.541,51.4004,51.5035,182962.0
2022-04-19 14:00:00,54.97,55.0,54.78,54.93,146397.0,51.5035,51.5316,51.3255,51.466,146397.0
2022-04-19 14:30:00,54.93,55.06,54.9,55.01,264177.0,51.466,51.5878,51.4379,51.541,264177.0
2022-04-19 15:00:00,55.02,55.09,54.97,55.03,250588.0,51.5503,51.6159,51.5035,51.5597,250588.0
2022-04-19 15:30:00,55.01,55.22,54.97,55.17,597882.0,51.541,51.7377,51.5035,51.6909,597882.0
2022-04-20 09:30:00,55.32,55.36,54.79,54.96,331927.0,51.8314,51.8689,51.3349,51.4941,331927.0
2022-04-20 10:00:00,54.98,55.25,54.88,55.0,165492.0,51.5129,51.7658,51.4192,51.5316,165492.0
2022-04-20 10:30:00,55.04,55.32,54.92,55.23,281853.0,51.5691,51.8314,51.4567,51.7471,281853.0
2022-04-20 11:00:00,55.22,55.33,54.87,54.93,153038.0,51.7377,51.8408,51.4098,51.466,153038.0
2022-04-20 11:30:00,54.93,55.11,54.92,55.03,101983.0,51.466,51.6347,51.4567,51.5597,101983.0
2022-04-20 12:00:00,55.03,55.25,54.82,54.91,187322.0,51.5597,51.7658,51.363,51.4473,187322.0
2022-04-20 12:30:00,54.95,55.23,54.92,55.2,110778.0,51.4848,51.7471,51.4567,51.719,110778.0
2022-04-20 13:00:00,55.21,55.26,55.08,55.13,76934.0,51.7284,51.7752,51.6066,51.6534,76934.0
2022-04-20 13:30:00,55.13,55.23,54.98,55.05,70086.0,51.6534,51.7471,51.5129,51.5785,70086.0
2022-04-20 14:00:00,55.04,55.09,54.82,54.96,165327.0,51.5691,51.6159,51.363,51.4941,165327.0
2022-04-20 14:30:00,54.97,55.04,54.86,54.98,217853.0,51.5035,51.5691,51.4004,51.5129,217853.0
2022-04-20 15:00:00,54.98,55.1,54.94,55.02,226730.0,51.5129,51.6253,51.4754,51.5503,226730.0
2022-04-20 15:30:00,55.03,55.22,54.76,54.85,786397.0,51.5597,51.7377,51.3067,51.3911,786397.0
2022-04-21 09:30:00,55.23,55.86,54.91,55.72,194094.0,51.7471,52.3374,51.4473,52.2062,194094.0
2022-04-21 10:00:00,55.71,55.73,55.16,55.24,166374.0,52.1968,52.2156,51.6815,51.7565,166374.0
2022-04-21 10:30:00,55.24,55.38,54.9,55.03,230259.0,51.7565,51.8876,51.4379,51.5597,230259.0
2022-04-21 11:00:00,55.02,55.12,54.9,54.97,74575.0,51.5503,51.644,51.4379,51.5035,74575.0
2022-04-21 11:30:00,54.96,54.96,54.75,54.79,159274.0,51.4941,51.4941,51.2974,51.3349,159274.0
2022-04-21 12:00:00,54.78,54.95,54.78,54.84,127860.0,51.3255,51.4848,51.3255,51.3817,127860.0
2022-04-21 12:30:00,54.84,54.98,54.73,54.77,105984.0,51.3817,51.5129,51.2786,51.3161,105984.0
2022-04-21 13:00:00,54.77,55.17,54.7,55.12,135944.0,51.3161,51.6909,51.2505,51.644,135944.0
2022-04-21 13:30:00,55.11,55.13,54.85,54.88,131180.0,51.6347,51.6534,51.3911,51.4192,131180.0
2022-04-21 14:00:00,54.88,54.93,54.69,54.85,400161.0,51.4192,51.466,51.2412,51.3911,400161.0
2022-04-21 14:30:00,54.83,55.07,54.6,54.64,150726.0,51.3723,51.5972,51.1568,51.1943,150726.0
2022-04-21 15:00:00,54.66,54.95,54.54,54.94,192379.0,51.2131,51.4848,51.1006,51.4754,192379.0
2022-04-21 15:30:00,54.93,55.02,54.66,54.77,560832.0,51.466,51.5503,51.2131,51.3161,560832.0
2022-04-22 09:30:00,54.6,54.72,54.17,54.49,318108.0,51.1568,51.2693,50.754,51.0538,318108.0
2022-04-22 10:00:00,54.48,54.83,54.22,54.26,186046.0,51.0444,51.3723,50.8008,50.8383,186046.0
2022-04-22 10:30:00,54.27,54.49,53.76,53.76,255281.0,50.8476,51.0538,50.3698,50.3698,255281.0
2022-04-22 11:00:00,53.74,54.26,53.68,53.98,345692.0,50.3511,50.8383,50.2949,50.5759,345692.0
2022-04-22 11:30:00,53.97,54.05,53.87,53.93,135081.0,50.5666,50.6415,50.4729,50.5291,135081.0
2022-04-22 12:00:00,53.94,54.01,53.81,53.93,129752.0,50.5385,50.604,50.4167,50.5291,129752.0
2022-04-22 12:30:00,53.93,54.07,53.84,53.89,101802.0,50.5291,50.6603,50.4448,50.4916,101802.0
2022-04-22 13:00:00,53.91,54.0,53.76,53.87,114092.0,50.5103,50.5947,50.3698,50.4729,114092.0
2022-04-22 13:30:00,53.87,53.93,53.77,53.78,102555.0,50.4729,50.5291,50.3792,50.3885,102555.0
2022-04-22 14:00:00,53.77,53.79,53.61,53.63,138012.0,50.3792,50.3979,50.2293,50.248,138012.0
2022-04-22 14:30:00,53.63,53.67,53.4,53.52,120369.0,50.248,50.2855,50.0325,50.1449,120369.0
2022-04-22 15:00:00,53.53,53.84,53.45,53.65,183680.0,50.1543,50.4448,50.0794,50.2667,183680.0
2022-04-22 15:30:00,53.64,53.91,53.08,53.17,838352.0,50.2574,50.5103,49.7327,49.817,838352.0
2022-04-25 09:30:00,52.97,53.43,52.71,53.18,317739.0,49.6296,50.0606,49.386,49.8264,317739.0
2022-04-25 10:00:00,53.17,53.32,52.82,53.2,267555.0,49.817,49.9576,49.4891,49.8451,267555.0
2022-04-25 10:30:00,53.21,53.57,52.98,52.99,206683.0,49.8545,50.1918,49.639,49.6484,206683.0
2022-04-25 11:00:00,52.97,53.3,52.85,53.15,154784.0,49.6296,49.9388,49.5172,49.7983,154784.0
2022-04-25 11:30:00,53.16,53.27,52.99,53.16,128613.0,49.8076,49.9107,49.6484,49.8076,128613.0
2022-04-25 12:00:00,53.17,53.6,53.09,53.49,147133.0,49.817,50.2199,49.7421,50.1168,147133.0
2022-04-25 12:30:00,53.51,53.76,53.49,53.69,139042.0,50.1356,50.3698,50.1168,50.3042,139042.0
2022-04-25 13:00:00,53.7,53.88,53.52,53.71,137852.0,50.3136,50.4822,50.1449,50.323,137852.0
2022-04-25 13:30:00,53.71,53.75,53.33,53.39,191331.0,50.323,50.3604,49.9669,50.0231,191331.0
2022-04-25 14:00:00,53.4,53.66,53.21,53.59,272865.0,50.0325,50.2761,49.8545,50.2105,272865.0
2022-04-25 14:30:00,53.59,53.73,53.42,53.5,258257.0,50.2105,50.3417,50.0512,50.1262,258257.0
2022-04-25 15:00:00,53.51,53.73,53.28,53.63,301733.0,50.1356,50.3417,49.9201,50.248,301733.0
2022-04-25 15:30:00,53.63,53.73,53.47,53.63,869111.0,50.248,50.3417,50.0981,50.248,869111.0
2022-04-26 09:30:00,53.59,53.76,53.23,53.5,234417.0,50.2105,50.3698,49.8732,50.1262,234417.0
2022-04-26 10:00:00,53.5,53.61,52.95,53.34,255406.0,50.1262,50.2293,49.6109,49.9763,255406.0
2022-04-26 10:30:00,53.35,53.39,52.71,52.73,202889.0,49.9857,50.0231,49.386,49.4048,202889.0
2022-04-26 11:00:00,52.71,53.01,52.48,52.94,194045.0,49.386,49.6671,49.1705,49.6015,194045.0
2022-04-26 11:30:00,52.94,53.11,52.83,53.0,126353.0,49.6015,49.7608,49.4985,49.6577,126353.0
2022-04-26 12:00:00,53.01,53.32,52.98,53.3,139299.0,49.6671,49.9576,49.639,49.9388,139299.0
2022-04-26 12:30:00,53.27,53.54,53.24,53.5,188663.0,49.9107,50.1637,49.8826,50.1262,188663.0
2022-04-26 13:00:00,53.5,53.51,53.18,53.19,98447.0,50.1262,50.1356,49.8264,49.8358,98447.0
2022-04-26 13:30:00,53.18,53.47,53.14,53.47,131352.0,49.8264,50.0981,49.7889,50.0981,131352.0
2022-04-26 14:00:00,53.46,53.87,53.45,53.75,266083.0,50.0887,50.4729,50.0794,50.3604,266083.0
2022-04-26 14:30:00,53.75,53.96,53.61,53.93,193819.0,50.3604,50.5572,50.2293,50.5291,193819.0
2022-04-26 15:00:00,53.96,53.96,53.42,53.54,257760.0,50.5572,50.5572,50.0512,50.1637,257760.0
2022-04-26 15:30:00,53.54,53.56,53.07,53.09,589356.0,50.1637,50.1824,49.7233,49.7421,589356.0
2022-04-27 09:30:00,52.99,53.89,52.67,53.24,241636.0,49.6484,50.4916,49.3485,49.8826,241636.0
2022-04-27 10:00:00,53.25,53.45,52.29,52.32,290667.0,49.892,50.0794,48.9925,49.0206,290667.0
2022-04-27 10:30:00,52.32,52.63,52.19,52.36,170853.0,49.0206,49.3111,48.8988,49.0581,170853.0
2022-04-27 11:00:00,52.37,52.79,52.32,52.54,165953.0,49.0675,49.461,49.0206,49.2267,165953.0
2022-04-27 11:30:00,52.55,52.74,52.3,52.43,132903.0,49.2361,49.4141,49.0019,49.1237,132903.0
2022-04-27 12:00:00,52.44,52.79,52.3,52.77,133976.0,49.133,49.461,49.0019,49.4422,133976.0
2022-04-27 12:30:00,52.79,52.82,52.59,52.66,173665.0,49.461,49.4891,49.2736,49.3392,173665.0
2022-04-27 13:00:00,52.66,52.74,52.21,52.48,97898.0,49.3392,49.4141,48.9176,49.1705,97898.0
2022-04-27 13:30:00,52.47,52.61,52.32,52.6,107899.0,49.1612,49.2923,49.0206,49.283,107899.0
2022-04-27 14:00:00,52.62,52.76,52.53,52.6,117204.0,49.3017,49.4329,49.2174,49.283,117204.0
2022-04-27 14:30:00,52.6,52.78,52.4,52.43,169819.0,49.283,49.4516,49.0956,49.1237,169819.0
2022-04-27 15:00:00,52.45,52.51,52.28,52.41,161420.0,49.1424,49.1986,48.9831,49.1049,161420.0
2022-04-27 15:30:00,52.41,52.45,52.0,52.06,598761.0,49.1049,49.1424,48.7208,48.777,598761.0
2022-04-28 09:30:00,52.46,53.5,52.35,52.62,379722.0,49.1518,50.1262,49.0487,49.3017,379722.0
2022-04-28 10:00:00,52.67,52.67,52.24,52.29,264708.0,49.3485,49.3485,48.9457,48.9925,264708.0
2022-04-28 10:30:00,52.28,52.69,52.15,52.58,209975.0,48.9831,49.3673,48.8613,49.2642,209975.0
2022-04-28 11:00:00,52.56,53.43,52.52,53.4,388868.0,49.2455,50.0606,49.208,50.0325,388868.0
2022-04-28 11:30:00,53.41,53.58,53.17,53.22,425342.0,50.0419,50.2012,49.817,49.8639,425342.0
2022-04-28 12:00:00,53.21,53.52,53.05,53.42,185569.0,49.8545,50.1449,49.7046,50.0512,185569.0
2022-04-28 12:30:00,53.43,53.92,53.37,53.75,133376.0,50.0606,50.5197,50.0044,50.3604,133376.0
2022-04-28 13:00:00,53.76,53.9,53.61,53.61,154100.0,50.3698,50.501,50.2293,50.2293,154100.0
2022-04-28 13:30:00,53.61,53.86,53.5,53.81,202211.0,50.2293,50.4635,50.1262,50.4167,202211.0
2022-04-28 14:00:00,53.8,53.96,53.75,53.86,179206.0,50.4073,50.5572,50.3604,50.4635,179206.0
2022-04-28 14:30:00,53.86,53.96,53.75,53.86,233327.0,50.4635,50.5572,50.3604,50.4635,233327.0
2022-04-28 15:00:00,53.85,54.05,53.83,53.95,299411.0,50.4541,50.6415,50.4354,50.5478,299411.0
2022-04-28 15:30:00,53.95,54.01,53.47,53.77,903704.0,50.5478,50.604,50.0981,50.3792,903704.0
2022-04-29 09:30:00,51.54,53.78,51.52,53.39,1259058.0,48.2898,50.3885,48.2711,50.0231,1259058.0
2022-04-29 10:00:00,53.42,53.98,52.9,52.95,594079.0,50.0512,50.5759,49.564,49.6109,594079.0
2022-04-29 10:30:00,52.96,53.34,52.84,53.29,314264.0,49.6203,49.9763,49.5078,49.9294,314264.0
2022-04-29 11:00:00,53.28,53.32,52.89,53.16,297819.0,49.9201,49.9576,49.5547,49.8076,297819.0
2022-04-29 11:30:00,53.15,53.45,53.11,53.25,148606.0,49.7983,50.0794,49.7608,49.892,148606.0
2022-04-29 12:00:00,53.27,53.27,52.67,52.7,222146.0,49.9107,49.9107,49.3485,49.3767,222146.0
2022-04-29 12:30:00,52.68,52.76,52.28,52.43,389980.0,49.3579,49.4329,48.9831,49.1237,389980.0
2022-04-29 13:00:00,52.44,52.68,52.44,52.55,212578.0,49.133,49.3579,49.133,49.2361,212578.0
2022-04-29 13:30:00,52.55,52.74,52.48,52.5,168529.0,49.2361,49.4141,49.1705,49.1893,168529.0
2022-04-29 14:00:00,52.49,52.57,52.34,52.35,193038.0,49.1799,49.2549,49.0394,49.0487,193038.0
2022-04-29 14:30:00,52.34,52.44,52.04,52.17,245775.0,49.0394,49.133,48.7583,48.8801,245775.0
2022-04-29 15:00:00,52.17,52.29,51.93,52.2,318823.0,48.8801,48.9925,48.6552,48.9082,318823.0
2022-04-29 15:30:00,52.19,52.34,51.76,51.93,1057438.0,48.8988,49.0394,48.4959,48.6552,1057438.0
2022-05-02 09:30:00,51.87,52.39,51.46,52.16,528369.0,48.599,49.0862,48.2148,48.8707,528369.0
2022-05-02 10:00:00,52.16,52.49,51.82,52.43,331505.0,48.8707,49.1799,48.5521,49.1237,331505.0
2022-05-02 10:30:00,52.42,52.54,52.1,52.17,341301.0,49.1143,49.2267,48.8145,48.8801,341301.0
2022-05-02 11:00:00,52.17,52.22,51.84,51.96,214629.0,48.8801,48.9269,48.5709,48.6833,214629.0
2022-05-02 11:30:00,51.95,52.11,51.79,52.06,205619.0,48.6739,48.8239,48.524,48.777,205619.0
2022-05-02 12:00:00,52.05,52.19,51.8,52.13,216950.0,48.7676,48.8988,48.5334,48.8426,216950.0
2022-05-02 12:30:00,52.14,52.25,51.96,52.02,192899.0,48.852,48.955,48.6833,48.7395,192899.0
2022-05-02 13:00:00,52.03,52.18,51.88,52.06,191289.0,48.7489,48.8894,48.6084,48.777,191289.0
2022-05-02 13:30:00,52.06,52.15,51.84,51.97,198901.0,48.777,48.8613,48.5709,48.6927,198901.0
2022-05-02 14:00:00,51.97,52.12,51.7,51.83,225494.0,48.6927,48.8332,48.4397,48.5615,225494.0
2022-05-02 14:30:00,51.82,52.03,51.71,51.93,215199.0,48.5521,48.7489,48.4491,48.6552,215199.0
2022-05-02 15:00:00,51.93,52.84,51.92,52.78,288517.0,48.6552,49.5078,48.6458,49.4516,288517.0
2022-05-02 15:30:00,52.78,53.22,52.77,53.13,965730.0,49.4516,49.8639,49.4422,49.7795,965730.0
2022-05-03 09:30:00,53.28,54.15,53.02,54.15,486122.0,49.9201,50.7352,49.6765,50.7352,486122.0
2022-05-03 10:00:00,54.16,54.25,53.82,53.95,659550.0,50.7446,50.8289,50.426,50.5478,659550.0
2022-05-03 10:30:00,53.95,54.01,53.47,53.76,315199.0,50.5478,50.604,50.0981,50.3698,315199.0
2022-05-03 11:00:00,53.75,54.0,53.72,53.85,493518.0,50.3604,50.5947,50.3323,50.4541,493518.0
2022-05-03 11:30:00,53.87,53.93,53.72,53.8,222845.0,50.4729,50.5291,50.3323,50.4073,222845.0
2022-05-03 12:00:00,53.79,53.92,53.6,53.72,289185.0,50.3979,50.5197,50.2199,50.3323,289185.0
2022-05-03 12:30:00,53.71,53.9,53.6,53.82,285612.0,50.323,50.501,50.2199,50.426,285612.0
2022-05-03 13:00:00,53.83,53.94,53.74,53.88,306758.0,50.4354,50.5385,50.3511,50.4822,306758.0
2022-05-03 13:30:00,53.89,54.01,53.8,53.84,569846.0,50.4916,50.604,50.4073,50.4448,569846.0
2022-05-03 14:00:00,53.84,53.84,53.25,53.33,232771.0,50.4448,50.4448,49.892,49.9669,232771.0
2022-05-03 14:30:00,53.35,53.68,53.26,53.66,220238.0,49.9857,50.2949,49.9013,50.2761,220238.0
2022-05-03 15:00:00,53.67,53.83,53.55,53.6,383929.0,50.2855,50.4354,50.1731,50.2199,383929.0
2022-05-03 15:30:00,53.6,53.71,53.35,53.46,1229003.0,50.2199,50.323,49.9857,50.0887,1229003.0
2022-05-04 09:30:00,53.48,53.75,53.07,53.45,329969.0,50.1075,50.3604,49.7233,50.0794,329969.0
2022-05-04 10:00:00,53.45,53.56,53.17,53.34,259409.0,50.0794,50.1824,49.817,49.9763,259409.0
2022-05-04 10:30:00,53.35,53.39,53.07,53.15,218258.0,49.9857,50.0231,49.7233,49.7983,218258.0
2022-05-04 11:00:00,53.14,53.19,52.77,52.98,331956.0,49.7889,49.8358,49.4422,49.639,331956.0
2022-05-04 11:30:00,52.97,53.07,52.79,53.03,196429.0,49.6296,49.7233,49.461,49.6858,196429.0
2022-05-04 12:00:00,53.03,53.37,52.94,53.28,327902.0,49.6858,50.0044,49.6015,49.9201,327902.0
2022-05-04 12:30:00,53.28,53.32,52.99,53.12,182060.0,49.9201,49.9576,49.6484,49.7702,182060.0
2022-05-04 13:00:00,53.13,53.24,52.92,52.93,146112.0,49.7795,49.8826,49.5828,49.5921,146112.0
2022-05-04 13:30:00,52.93,53.08,52.82,53.08,201003.0,49.5921,49.7327,49.4891,49.7327,201003.0
2022-05-04 14:00:00,53.09,53.31,52.6,53.03,356899.0,49.7421,49.9482,49.283,49.6858,356899.0
2022-05-04 14:30:00,53.03,53.47,52.31,53.35,738475.0,49.6858,50.0981,49.0112,49.9857,738475.0
2022-05-04 15:00:00,53.36,53.76,53.22,53.72,802374.0,49.995,50.3698,49.8639,50.3323,802374.0
2022-05-04 15:30:00,53.71,54.49,53.66,54.42,1306600.0,50.323,51.0538,50.2761,50.9882,1306600.0
2022-05-05 09:30:00,51.22,51.83,50.3,50.77,3829920.0,47.99,48.5615,47.128,47.5684,3829920.0
2022-05-05 10:00:00,50.81,50.94,50.31,50.34,1133828.0,47.6058,47.7276,47.1374,47.1655,1133828.0
2022-05-05 10:30:00,50.33,50.4,49.27,50.02,1518567.0,47.1561,47.2217,46.163,46.8657,1518567.0
2022-05-05 11:00:00,50.02,50.02,49.16,49.31,725674.0,46.8657,46.8657,46.0599,46.2004,725674.0
2022-05-05 11:30:00,49.3,49.48,48.77,48.79,737410.0,46.1911,46.3597,45.6945,45.7132,737410.0
2022-05-05 12:00:00,48.78,48.93,48.25,48.53,757650.0,45.7039,45.8444,45.2073,45.4696,757650.0
2022-05-05 12:30:00,48.53,48.62,47.29,48.19,777678.0,45.4696,45.5539,44.3078,45.1511,777678.0
2022-05-05 13:00:00,48.21,49.0,48.21,48.53,651707.0,45.1698,45.91,45.1698,45.4696,651707.0
2022-05-05 13:30:00,48.52,48.83,48.27,48.6,517630.0,45.4603,45.7507,45.226,45.5352,517630.0
2022-05-05 14:00:00,48.6,48.72,48.13,48.26,447395.0,45.5352,45.6476,45.0948,45.2166,447395.0
2022-05-05 14:30:00,48.27,48.44,48.08,48.22,418793.0,45.226,45.3853,45.048,45.1792,418793.0
2022-05-05 15:00:00,48.23,48.27,47.41,47.43,899812.0,45.1885,45.226,44.4202,44.439,899812.0
2022-05-05 15:30:00,47.43,48.22,47.41,48.05,2225455.0,44.439,45.1792,44.4202,45.0199,2225455.0
2022-05-06 09:30:00,48.01,48.2,47.03,47.77,726616.0,44.9824,45.1604,44.0642,44.7575,726616.0
2022-05-06 10:00:00,47.76,49.64,47.75,49.52,1102139.0,44.7482,46.5096,44.7388,46.3972,1102139.0
2022-05-06 10:30:00,49.52,49.58,48.85,49.22,1353742.0,46.3972,46.4534,45.7694,46.1161,1353742.0
2022-05-06 11:00:00,49.22,49.31,48.58,49.17,818513.0,46.1161,46.2004,45.5165,46.0693,818513.0
2022-05-06 11:30:00,49.17,49.2,48.67,48.7,432944.0,46.0693,46.0974,45.6008,45.6289,432944.0
2022-05-06 12:00:00,48.7,48.79,48.05,48.72,567415.0,45.6289,45.7132,45.0199,45.6476,567415.0
2022-05-06 12:30:00,48.72,49.12,48.59,49.07,265936.0,45.6476,46.0224,45.5258,45.9756,265936.0
2022-05-06 13:00:00,49.07,49.07,48.29,48.56,329057.0,45.9756,45.9756,45.2448,45.4977,329057.0
2022-05-06 13:30:00,48.56,48.67,48.15,48.23,248420.0,45.4977,45.6008,45.1136,45.1885,248420.0
2022-05-06 14:00:00,48.21,48.32,47.95,48.04,301403.0,45.1698,45.2729,44.9262,45.0105,301403.0
2022-05-06 14:30:00,48.04,48.26,47.89,48.01,250398.0,45.0105,45.2166,44.87,44.9824,250398.0
2022-05-06 15:00:00,48.01,48.1,47.89,48.03,369903.0,44.9824,45.0667,44.87,45.0012,369903.0
2022-05-06 15:30:00,48.03,48.92,48.01,48.82,1704425.0,45.0012,45.835,44.9824,45.7413,1704425.0
2022-05-09 09:30:00,48.08,48.71,47.67,48.23,730104.0,45.048,45.6383,44.6639,45.1885,730104.0
2022-05-09 10:00:00,48.25,49.55,48.05,49.48,623226.0,45.2073,46.4253,45.0199,46.3597,623226.0
2022-05-09 10:30:00,49.48,49.73,48.98,49.35,694806.0,46.3597,46.5939,45.8912,46.2379,694806.0
2022-05-09 11:00:00,49.35,49.82,49.24,49.57,870564.0,46.2379,46.6783,46.1348,46.444,870564.0
2022-05-09 11:30:00,49.57,50.25,49.47,50.0,549190.0,46.444,47.0812,46.3503,46.8469,549190.0
2022-05-09 12:00:00,49.98,50.92,49.65,50.51,1076765.0,46.8282,47.7089,46.519,47.3248,1076765.0
2022-05-09 12:30:00,50.5,50.63,49.7,49.91,477286.0,47.3154,47.4372,46.5658,46.7626,477286.0
2022-05-09 13:00:00,49.91,50.44,49.84,50.39,352362.0,46.7626,47.2592,46.697,47.2123,352362.0
2022-05-09 13:30:00,50.4,50.54,50.1,50.2,464959.0,47.2217,47.3529,46.9406,47.0343,464959.0
2022-05-09 14:00:00,50.2,50.2,49.73,49.77,424111.0,47.0343,47.0343,46.5939,46.6314,424111.0
2022-05-09 14:30:00,49.78,50.2,49.64,50.15,403766.0,46.6408,47.0343,46.5096,46.9875,403766.0
2022-05-09 15:00:00,50.15,50.34,49.99,50.15,803836.0,46.9875,47.1655,46.8375,46.9875,803836.0
2022-05-09 15:30:00,50.15,50.15,49.12,49.25,1907810.0,46.9875,46.9875,46.0224,46.1442,1907810.0
2022-05-10 09:30:00,49.97,50.89,49.78,49.99,897407.0,46.8188,47.6808,46.6408,46.8375,897407.0
2022-05-10 10:00:00,49.98,50.09,49.45,49.57,482936.0,46.8282,46.9312,46.3316,46.444,482936.0
2022-05-10 10:30:00,49.56,49.63,48.89,48.94,254565.0,46.4347,46.5003,45.8069,45.8538,254565.0
2022-05-10 11:00:00,48.94,49.04,48.52,48.83,410337.0,45.8538,45.9475,45.4603,45.7507,410337.0
2022-05-10 11:30:00,48.82,49.24,48.67,49.07,322068.0,45.7413,46.1348,45.6008,45.9756,322068.0
2022-05-10 12:00:00,49.06,49.22,48.53,48.56,302812.0,45.9662,46.1161,45.4696,45.4977,302812.0
2022-05-10 12:30:00,48.55,48.83,48.38,48.67,382239.0,45.4884,45.7507,45.3291,45.6008,382239.0
2022-05-10 13:00:00,48.67,49.26,48.66,49.26,210643.0,45.6008,46.1536,45.5914,46.1536,210643.0
2022-05-10 13:30:00,49.27,49.97,49.27,49.97,327402.0,46.163,46.8188,46.163,46.8188,327402.0
2022-05-10 14:00:00,49.97,49.97,49.32,49.45,210282.0,46.8188,46.8188,46.2098,46.3316,210282.0
2022-05-10 14:30:00,49.47,49.6,49.19,49.34,216952.0,46.3503,46.4721,46.088,46.2285,216952.0
2022-05-10 15:00:00,49.4,49.59,48.92,49.01,356401.0,46.2848,46.4628,45.835,45.9193,356401.0
2022-05-10 15:30:00,49.0,49.05,48.55,48.59,819996.0,45.91,45.9568,45.4884,45.5258,819996.0
2022-05-11 09:30:00,48.31,48.95,48.01,48.87,556985.0,45.2635,45.8631,44.9824,45.7882,556985.0
2022-05-11 10:00:00,48.87,48.88,48.33,48.59,259685.0,45.7882,45.7975,45.2822,45.5258,259685.0
2022-05-11 10:30:00,48.58,48.81,48.08,48.11,240045.0,45.5165,45.732,45.048,45.0761,240045.0
2022-05-11 11:00:00,48.11,48.13,47.66,47.99,286110.0,45.0761,45.0948,44.6545,44.9637,286110.0
2022-05-11 11:30:00,47.98,48.17,47.74,47.84,269384.0,44.9543,45.1323,44.7294,44.8231,269384.0
2022-05-11 12:00:00,47.84,47.85,47.44,47.47,339234.0,44.8231,44.8325,44.4484,44.4765,339234.0
2022-05-11 12:30:00,47.45,47.59,47.15,47.24,251163.0,44.4577,44.5889,44.1766,44.261,251163.0
2022-05-11 13:00:00,47.22,47.39,47.03,47.29,232652.0,44.2422,44.4015,44.0642,44.3078,232652.0
2022-05-11 13:30:00,47.29,47.36,46.89,46.96,283605.0,44.3078,44.3734,43.933,43.9986,283605.0
2022-05-11 14:00:00,46.97,47.46,46.94,47.29,355608.0,44.008,44.4671,43.9799,44.3078,355608.0
2022-05-11 14:30:00,47.3,47.61,47.16,47.22,236385.0,44.3172,44.6076,44.186,44.2422,236385.0
2022-05-11 15:00:00,47.23,47.24,46.87,47.06,397004.0,44.2516,44.261,43.9143,44.0923,397004.0
2022-05-11 15:30:00,47.07,47.15,46.47,46.58,1247647.0,44.1017,44.1766,43.5395,43.6426,1247647.0
2022-05-12 09:30:00,46.02,47.3,45.85,47.19,807004.0,43.1179,44.3172,42.9586,44.2141,807004.0
2022-05-12 10:00:00,47.18,47.82,47.04,47.64,588474.0,44.2048,44.8044,44.0736,44.6357,588474.0
2022-05-12 10:30:00,47.66,47.75,47.39,47.74,372271.0,44.6545,44.7388,44.4015,44.7294,372271.0
2022-05-12 11:00:00,47.74,47.79,47.2,47.34,315893.0,44.7294,44.7763,44.2235,44.3547,315893.0
2022-05-12 11:30:00,47.33,47.38,46.67,46.68,232548.0,44.3453,44.3921,43.7269,43.7363,232548.0
2022-05-12 12:00:00,46.67,46.79,46.4,46.7,226326.0,43.7269,43.8393,43.4739,43.755,226326.0
2022-05-12 12:30:00,46.7,46.91,46.62,46.68,280437.0,43.755,43.9518,43.6801,43.7363,280437.0
2022-05-12 13:00:00,46.7,46.77,46.24,46.35,349106.0,43.755,43.8206,43.324,43.4271,349106.0
2022-05-12 13:30:00,46.36,46.42,45.72,45.73,318275.0,43.4365,43.4927,42.8368,42.8462,318275.0
2022-05-12 14:00:00,45.72,45.87,45.45,45.52,557557.0,42.8368,42.9774,42.5838,42.6494,557557.0
2022-05-12 14:30:00,45.51,45.57,45.19,45.23,343830.0,42.6401,42.6963,42.3402,42.3777,343830.0
2022-05-12 15:00:00,45.23,46.12,45.18,45.86,478287.0,42.3777,43.2116,42.3309,42.968,478287.0
2022-05-12 15:30:00,45.85,46.2,45.82,46.16,1311933.0,42.9586,43.2866,42.9305,43.2491,1311933.0
2022-05-13 09:30:00,46.46,46.56,45.72,46.35,771841.0,43.5302,43.6239,42.8368,43.4271,771841.0
2022-05-13 10:00:00,46.33,46.49,46.17,46.33,406467.0,43.4084,43.5583,43.2584,43.4084,406467.0
2022-05-13 10:30:00,46.35,46.44,46.16,46.25,347367.0,43.4271,43.5114,43.2491,43.3334,347367.0
2022-05-13 11:00:00,46.25,46.39,46.09,46.36,211730.0,43.3334,43.4646,43.1835,43.4365,211730.0
2022-05-13 11:30:00,46.36,46.53,46.24,46.48,219466.0,43.4365,43.5957,43.324,43.5489,219466.0
2022-05-13 12:00:00,46.49,46.75,46.4,46.66,235649.0,43.5583,43.8019,43.4739,43.7175,235649.0
2022-05-13 12:30:00,46.66,46.76,46.53,46.62,167270.0,43.7175,43.8112,43.5957,43.6801,167270.0
2022-05-13 13:00:00,46.63,46.67,46.47,46.57,152944.0,43.6894,43.7269,43.5395,43.6332,152944.0
2022-05-13 13:30:00,46.57,46.6,46.17,46.24,150521.0,43.6332,43.6613,43.2584,43.324,150521.0
2022-05-13 14:00:00,46.22,46.23,45.97,46.09,183274.0,43.3053,43.3147,43.0711,43.1835,183274.0
2022-05-13 14:30:00,46.09,46.45,46.08,46.41,208288.0,43.1835,43.5208,43.1741,43.4833,208288.0
2022-05-13 15:00:00,46.42,46.65,46.4,46.63,270880.0,43.4927,43.7082,43.4739,43.6894,270880.0
2022-05-13 15:30:00,46.64,46.72,46.38,46.66,997556.0,43.6988,43.7738,43.4552,43.7175,997556.0
2022-05-16 09:30:00,46.49,46.49,45.27,45.64,489399.0,43.5583,43.5583,42.4152,42.7619,489399.0
2022-05-16 10:00:00,45.65,46.29,45.65,46.22,279083.0,42.7712,43.3709,42.7712,43.3053,279083.0
2022-05-16 10:30:00,46.23,46.24,45.12,45.18,485710.0,43.3147,43.324,42.2747,42.3309,485710.0
2022-05-16 11:00:00,45.16,45.37,45.09,45.22,357793.0,42.3121,42.5089,42.2466,42.3684,357793.0
2022-05-16 11:30:00,45.23,45.44,45.07,45.41,314957.0,42.3777,42.5745,42.2278,42.5464,314957.0
2022-05-16 12:00:00,45.41,45.56,45.24,45.29,285275.0,42.5464,42.6869,42.3871,42.4339,285275.0
2022-05-16 12:30:00,45.28,45.37,45.0,45.05,325417.0,42.4246,42.5089,42.1622,42.2091,325417.0
2022-05-16 13:00:00,45.03,45.4,44.95,45.4,242104.0,42.1903,42.537,42.1154,42.537,242104.0
2022-05-16 13:30:00,45.39,45.58,45.33,45.37,267167.0,42.5276,42.7057,42.4714,42.5089,267167.0
2022-05-16 14:00:00,45.36,45.5,45.28,45.47,365259.0,42.4995,42.6307,42.4246,42.6026,365259.0
2022-05-16 14:30:00,45.46,45.74,45.42,45.49,309710.0,42.5932,42.8556,42.5557,42.6213,309710.0
2022-05-16 15:00:00,45.49,45.53,44.9,44.96,387076.0,42.6213,42.6588,42.0685,42.1247,387076.0
2022-05-16 15:30:00,44.96,45.22,44.93,45.1,1055020.0,42.1247,42.3684,42.0966,42.2559,1055020.0
2022-05-17 09:30:00,45.64,46.62,45.4,46.19,448711.0,42.7619,43.6801,42.537,43.2772,448711.0
2022-05-17 10:00:00,46.19,46.43,45.91,45.92,374899.0,43.2772,43.502,43.0148,43.0242,374899.0
2022-05-17 10:30:00,45.91,46.01,45.63,45.91,307395.0,43.0148,43.1085,42.7525,43.0148,307395.0
2022-05-17 11:00:00,45.9,46.22,45.9,46.16,227551.0,43.0055,43.3053,43.0055,43.2491,227551.0
2022-05-17 11:30:00,46.16,46.27,46.08,46.22,185426.0,43.2491,43.3521,43.1741,43.3053,185426.0
2022-05-17 12:00:00,46.22,46.37,46.12,46.32,159318.0,43.3053,43.4458,43.2116,43.399,159318.0
2022-05-17 12:30:00,46.32,46.37,46.23,46.25,151949.0,43.399,43.4458,43.3147,43.3334,151949.0
2022-05-17 13:00:00,46.24,46.52,46.1,46.47,151810.0,43.324,43.5864,43.1929,43.5395,151810.0
2022-05-17 13:30:00,46.47,46.51,46.23,46.24,121766.0,43.5395,43.577,43.3147,43.324,121766.0
2022-05-17 14:00:00,46.26,46.48,45.89,46.07,202458.0,43.3428,43.5489,42.9961,43.1648,202458.0
2022-05-17 14:30:00,46.07,46.46,45.96,46.44,157711.0,43.1648,43.5302,43.0617,43.5114,157711.0
2022-05-17 15:00:00,46.43,47.08,46.4,47.08,605025.0,43.502,44.1111,43.4739,44.1111,605025.0
2022-05-17 15:30:00,47.08,47.12,46.7,46.93,938976.0,44.1111,44.1485,43.755,43.9705,938976.0
2022-05-18 09:30:00,46.1,46.78,45.8,46.18,464355.0,43.1929,43.83,42.9118,43.2678,464355.0
2022-05-18 10:00:00,46.2,46.41,46.05,46.05,423438.0,43.2866,43.4833,43.146,43.146,423438.0
2022-05-18 10:30:00,46.03,46.2,45.93,46.2,478562.0,43.1273,43.2866,43.0336,43.2866,478562.0
2022-05-18 11:00:00,46.19,46.21,45.38,45.44,231259.0,43.2772,43.2959,42.5183,42.5745,231259.0
2022-05-18 11:30:00,45.44,45.64,45.34,45.41,177925.0,42.5745,42.7619,42.4808,42.5464,177925.0
2022-05-18 12:00:00,45.4,45.47,45.22,45.24,179326.0,42.537,42.6026,42.3684,42.3871,179326.0
2022-05-18 12:30:00,45.22,45.43,45.16,45.42,118060.0,42.3684,42.5651,42.3121,42.5557,118060.0
2022-05-18 13:00:00,45.43,45.43,45.01,45.05,143232.0,42.5651,42.5651,42.1716,42.2091,143232.0
2022-05-18 13:30:00,45.05,45.12,44.86,44.95,172963.0,42.2091,42.2747,42.0311,42.1154,172963.0
2022-05-18 14:00:00,44.95,45.2,44.87,45.2,180915.0,42.1154,42.3496,42.0404,42.3496,180915.0
2022-05-18 14:30:00,45.21,45.23,44.99,45.0,208216.0,42.359,42.3777,42.1529,42.1622,208216.0
2022-05-18 15:00:00,45.0,45.1,44.65,44.71,276217.0,42.1622,42.2559,41.8343,41.8905,276217.0
2022-05-18 15:30:00,44.7,45.05,44.7,44.94,1014423.0,41.8811,42.2091,41.8811,42.106,1014423.0
2022-05-19 09:30:00,44.62,44.66,44.02,44.58,791072.0,41.8062,41.8437,41.244,41.7687,791072.0
2022-05-19 10:00:00,44.57,44.91,44.48,44.56,331353.0,41.7593,42.0779,41.675,41.75,331353.0
2022-05-19 10:30:00,44.57,44.82,44.31,44.66,530172.0,41.7593,41.9936,41.5157,41.8437,530172.0
2022-05-19 11:00:00,44.66,44.85,44.56,44.63,354415.0,41.8437,42.0217,41.75,41.8156,354415.0
2022-05-19 11:30:00,44.64,44.89,44.53,44.63,1195555.0,41.8249,42.0592,41.7219,41.8156,1195555.0
2022-05-19 12:00:00,44.63,44.88,44.56,44.71,368154.0,41.8156,42.0498,41.75,41.8905,368154.0
2022-05-19 12:30:00,44.69,44.71,44.44,44.69,225624.0,41.8718,41.8905,41.6375,41.8718,225624.0
2022-05-19 13:00:00,44.7,45.02,44.63,44.98,254686.0,41.8811,42.181,41.8156,42.1435,254686.0
2022-05-19 13:30:00,44.98,45.27,44.76,45.22,266582.0,42.1435,42.4152,41.9374,42.3684,266582.0
2022-05-19 14:00:00,45.23,45.24,44.97,45.06,149923.0,42.3777,42.3871,42.1341,42.2184,149923.0
2022-05-19 14:30:00,45.04,45.32,45.0,45.16,137115.0,42.1997,42.462,42.1622,42.3121,137115.0
2022-05-19 15:00:00,45.17,45.33,44.76,44.79,191515.0,42.3215,42.4714,41.9374,41.9655,191515.0
2022-05-19 15:30:00,44.79,44.98,44.6,44.62,879647.0,41.9655,42.1435,41.7875,41.8062,879647.0
2022-05-20 09:30:00,44.96,45.32,44.88,45.17,605203.0,42.1247,42.462,42.0498,42.3215,605203.0
2022-05-20 10:00:00,45.18,45.27,44.56,44.78,309268.0,42.3309,42.4152,41.75,41.9561,309268.0
2022-05-20 10:30:00,44.78,44.86,44.59,44.63,347911.0,41.9561,42.0311,41.7781,41.8156,347911.0
2022-05-20 11:00:00,44.63,44.66,44.09,44.27,305199.0,41.8156,41.8437,41.3096,41.4783,305199.0
2022-05-20 11:30:00,44.24,44.3,44.01,44.09,275809.0,41.4502,41.5064,41.2347,41.3096,275809.0
2022-05-20 12:00:00,44.09,44.14,43.81,43.87,296407.0,41.3096,41.3565,41.0473,41.1035,296407.0
2022-05-20 12:30:00,43.86,43.94,43.59,43.63,187870.0,41.0941,41.1691,40.8411,40.8786,187870.0
2022-05-20 13:00:00,43.64,43.78,43.51,43.59,438003.0,40.888,41.0192,40.7662,40.8411,438003.0
2022-05-20 13:30:00,43.59,44.04,43.58,43.9,237995.0,40.8411,41.2628,40.8318,41.1316,237995.0
2022-05-20 14:00:00,43.9,43.94,43.34,43.45,359166.0,41.1316,41.1691,40.6069,40.71,359166.0
2022-05-20 14:30:00,43.44,43.7,43.28,43.45,582152.0,40.7006,40.9442,40.5507,40.71,582152.0
2022-05-20 15:00:00,43.45,43.87,43.37,43.84,353980.0,40.71,41.1035,40.635,41.0754,353980.0
2022-05-20 15:30:00,43.83,44.43,43.77,44.3,942225.0,41.066,41.6282,41.0098,41.5064,942225.0
2022-05-23 09:30:00,44.74,44.96,44.13,44.37,869032.0,41.9186,42.1247,41.3471,41.572,869032.0
2022-05-23 10:00:00,44.38,44.39,44.0,44.33,318920.0,41.5813,41.5907,41.2253,41.5345,318920.0
2022-05-23 10:30:00,44.34,44.58,44.23,44.38,249335.0,41.5438,41.7687,41.4408,41.5813,249335.0
2022-05-23 11:00:00,44.37,44.74,44.35,44.68,299388.0,41.572,41.9186,41.5532,41.8624,299388.0
2022-05-23 11:30:00,44.68,44.92,44.66,44.78,177843.0,41.8624,42.0873,41.8437,41.9561,177843.0
2022-05-23 12:00:00,44.79,44.96,44.74,44.84,136754.0,41.9655,42.1247,41.9186,42.0123,136754.0
2022-05-23 12:30:00,44.84,44.93,44.75,44.89,125835.0,42.0123,42.0966,41.928,42.0592,125835.0
2022-05-23 13:00:00,44.89,44.98,44.79,44.9,209613.0,42.0592,42.1435,41.9655,42.0685,209613.0
2022-05-23 13:30:00,44.88,45.09,44.82,45.05,165764.0,42.0498,42.2466,41.9936,42.2091,165764.0
2022-05-23 14:00:00,45.06,45.31,45.0,45.21,163607.0,42.2184,42.4527,42.1622,42.359,163607.0
2022-05-23 14:30:00,45.22,45.35,45.05,45.12,166257.0,42.3684,42.4902,42.2091,42.2747,166257.0
2022-05-23 15:00:00,45.12,45.25,44.92,44.98,246278.0,42.2747,42.3965,42.0873,42.1435,246278.0
2022-05-23 15:30:00,44.98,45.22,44.89,45.19,848261.0,42.1435,42.3684,42.0592,42.3402,848261.0
2022-05-24 09:30:00,44.41,45.5,44.38,45.5,1293746.0,41.6094,42.6307,41.5813,42.6307,1293746.0
2022-05-24 10:00:00,45.48,45.63,44.81,44.92,843468.0,42.612,42.7525,41.9842,42.0873,843468.0
2022-05-24 10:30:00,44.93,45.02,44.51,44.69,331340.0,42.0966,42.181,41.7031,41.8718,331340.0
2022-05-24 11:00:00,44.68,45.01,44.67,44.82,276009.0,41.8624,42.1716,41.853,41.9936,276009.0
2022-05-24 11:30:00,44.83,45.01,44.59,44.89,210024.0,42.0029,42.1716,41.7781,42.0592,210024.0
2022-05-24 12:00:00,44.88,45.13,44.77,44.78,239018.0,42.0498,42.284,41.9467,41.9561,239018.0
2022-05-24 12:30:00,44.78,44.82,44.47,44.77,259027.0,41.9561,41.9936,41.6656,41.9467,259027.0
2022-05-24 13:00:00,44.77,44.77,44.3,44.34,248195.0,41.9467,41.9467,41.5064,41.5438,248195.0
2022-05-24 13:30:00,44.34,44.57,44.26,44.31,250222.0,41.5438,41.7593,41.4689,41.5157,250222.0
2022-05-24 14:00:00,44.31,44.51,44.09,44.09,285057.0,41.5157,41.7031,41.3096,41.3096,285057.0
2022-05-24 14:30:00,44.09,44.13,43.62,43.7,326382.0,41.3096,41.3471,40.8693,40.9442,326382.0
2022-05-24 15:00:00,43.7,43.97,43.68,43.93,502812.0,40.9442,41.1972,40.9255,41.1597,502812.0
2022-05-24 15:30:00,43.93,44.49,43.92,44.18,1113651.0,41.1597,41.6844,41.1503,41.3939,1113651.0
2022-05-25 09:30:00,43.87,44.83,43.87,44.39,439035.0,41.1035,42.0029,41.1035,41.5907,439035.0
2022-05-25 10:00:00,44.4,45.05,44.31,45.05,259214.0,41.6001,42.2091,41.5157,42.2091,259214.0
2022-05-25 10:30:00,45.05,45.13,44.71,44.75,453055.0,42.2091,42.284,41.8905,41.928,453055.0
2022-05-25 11:00:00,44.75,44.89,44.61,44.7,201157.0,41.928,42.0592,41.7968,41.8811,201157.0
2022-05-25 11:30:00,44.71,44.75,44.54,44.63,190678.0,41.8905,41.928,41.7312,41.8156,190678.0
2022-05-25 12:00:00,44.63,44.73,44.4,44.44,236248.0,41.8156,41.9093,41.6001,41.6375,236248.0
2022-05-25 12:30:00,44.45,44.64,44.43,44.63,160272.0,41.6469,41.8249,41.6282,41.8156,160272.0
2022-05-25 13:00:00,44.63,44.83,44.56,44.72,211762.0,41.8156,42.0029,41.75,41.8999,211762.0
2022-05-25 13:30:00,44.72,44.85,44.58,44.8,827497.0,41.8999,42.0217,41.7687,41.9748,827497.0
2022-05-25 14:00:00,44.78,45.1,44.41,44.92,559282.0,41.9561,42.2559,41.6094,42.0873,559282.0
2022-05-25 14:30:00,44.92,45.02,44.77,44.87,289259.0,42.0873,42.181,41.9467,42.0404,289259.0
2022-05-25 15:00:00,44.87,45.12,44.83,45.04,594880.0,42.0404,42.2747,42.0029,42.1997,594880.0
2022-05-25 15:30:00,45.04,45.07,44.63,44.81,779141.0,42.1997,42.2278,41.8156,41.9842,779141.0
2022-05-26 09:30:00,45.66,46.31,45.49,46.3,396009.0,42.7806,43.3896,42.6213,43.3802,396009.0
2022-05-26 10:00:00,46.3,46.64,46.29,46.6,277374.0,43.3802,43.6988,43.3709,43.6613,277374.0
2022-05-26 10:30:00,46.6,46.63,46.36,46.58,221030.0,43.6613,43.6894,43.4365,43.6426,221030.0
2022-05-26 11:00:00,46.59,46.68,46.53,46.56,199129.0,43.652,43.7363,43.5957,43.6239,199129.0
2022-05-26 11:30:00,46.57,46.61,46.44,46.56,183172.0,43.6332,43.6707,43.5114,43.6239,183172.0
2022-05-26 12:00:00,46.56,46.78,46.5,46.76,150022.0,43.6239,43.83,43.5676,43.8112,150022.0
2022-05-26 12:30:00,46.76,46.79,46.6,46.69,294982.0,43.8112,43.8393,43.6613,43.7457,294982.0
2022-05-26 13:00:00,46.69,46.81,46.57,46.57,367711.0,43.7457,43.8581,43.6332,43.6332,367711.0
2022-05-26 13:30:00,46.57,46.7,46.54,46.65,392114.0,43.6332,43.755,43.6051,43.7082,392114.0
2022-05-26 14:00:00,46.64,46.8,46.54,46.77,790938.0,43.6988,43.8487,43.6051,43.8206,790938.0
2022-05-26 14:30:00,46.76,46.77,46.49,46.56,161606.0,43.8112,43.8206,43.5583,43.6239,161606.0
2022-05-26 15:00:00,46.56,46.59,46.28,46.37,256313.0,43.6239,43.652,43.3615,43.4458,256313.0
2022-05-26 15:30:00,46.36,46.69,46.3,46.45,766899.0,43.4365,43.7457,43.3802,43.5208,766899.0
2022-05-27 09:30:00,47.22,48.69,47.05,48.12,1403904.0,44.2422,45.6195,44.083,45.0855,1403904.0
2022-05-27 10:00:00,48.12,48.12,47.72,47.78,533023.0,45.0855,45.0855,44.7107,44.7669,533023.0
2022-05-27 10:30:00,47.79,48.36,47.77,48.14,546916.0,44.7763,45.3103,44.7575,45.1042,546916.0
2022-05-27 11:00:00,48.14,48.28,47.9,47.96,347209.0,45.1042,45.2354,44.8793,44.9356,347209.0
2022-05-27 11:30:00,47.96,48.31,47.95,48.2,307465.0,44.9356,45.2635,44.9262,45.1604,307465.0
2022-05-27 12:00:00,48.2,48.34,48.17,48.18,231403.0,45.1604,45.2916,45.1323,45.1417,231403.0
2022-05-27 12:30:00,48.18,48.22,48.08,48.18,153130.0,45.1417,45.1792,45.048,45.1417,153130.0
2022-05-27 13:00:00,48.17,48.38,48.15,48.22,169559.0,45.1323,45.3291,45.1136,45.1792,169559.0
2022-05-27 13:30:00,48.22,48.31,48.2,48.31,154779.0,45.1792,45.2635,45.1604,45.2635,154779.0
2022-05-27 14:00:00,48.31,48.32,48.17,48.19,148326.0,45.2635,45.2729,45.1323,45.1511,148326.0
2022-05-27 14:30:00,48.2,48.29,48.15,48.23,171570.0,45.1604,45.2448,45.1136,45.1885,171570.0
2022-05-27 15:00:00,48.23,48.58,48.18,48.57,364242.0,45.1885,45.5165,45.1417,45.5071,364242.0
2022-05-27 15:30:00,48.56,48.83,48.44,48.82,1373817.0,45.4977,45.7507,45.3853,45.7413,1373817.0
2022-05-31 09:30:00,48.51,48.69,47.32,47.92,598127.0,45.6563,45.8257,44.5363,45.101,598127.0
2022-05-31 10:00:00,47.9,48.08,47.65,47.98,318276.0,45.0822,45.2516,44.8469,45.1575,318276.0
2022-05-31 10:30:00,47.98,48.23,47.77,48.22,342727.0,45.1575,45.3928,44.9599,45.3834,342727.0
2022-05-31 11:00:00,48.21,48.36,48.0,48.25,296218.0,45.374,45.5152,45.1763,45.4116,296218.0
2022-05-31 11:30:00,48.22,48.57,48.16,48.55,166721.0,45.3834,45.7128,45.3269,45.694,166721.0
2022-05-31 12:00:00,48.55,48.73,48.45,48.52,236138.0,45.694,45.8634,45.5999,45.6657,236138.0
2022-05-31 12:30:00,48.52,48.83,48.5,48.75,193850.0,45.6657,45.9575,45.6469,45.8822,193850.0
2022-05-31 13:00:00,48.74,48.77,48.4,48.46,166309.0,45.8728,45.901,45.5528,45.6093,166309.0
2022-05-31 13:30:00,48.46,48.92,48.43,48.87,284323.0,45.6093,46.0422,45.581,45.9952,284323.0
2022-05-31 14:00:00,48.86,48.95,48.74,48.79,245453.0,45.9857,46.0704,45.8728,45.9199,245453.0
2022-05-31 14:30:00,48.79,48.8,48.37,48.48,271656.0,45.9199,45.9293,45.5246,45.6281,271656.0
2022-05-31 15:00:00,48.48,48.9,48.46,48.88,409580.0,45.6281,46.0234,45.6093,46.0046,409580.0
2022-05-31 15:30:00,48.88,49.3,48.57,48.66,1930812.0,46.0046,46.3999,45.7128,45.7975,1930812.0
2022-06-01 09:30:00,49.04,49.08,48.1,48.22,655145.0,46.1552,46.1928,45.2704,45.3834,655145.0
2022-06-01 10:00:00,48.23,48.28,47.32,47.37,455855.0,45.3928,45.4399,44.5363,44.5834,455855.0
2022-06-01 10:30:00,47.36,47.44,47.05,47.21,458885.0,44.574,44.6493,44.2822,44.4328,458885.0
2022-06-01 11:00:00,47.21,47.42,46.91,47.02,304544.0,44.4328,44.6305,44.1505,44.254,304544.0
2022-06-01 11:30:00,47.02,47.18,46.88,47.05,304216.0,44.254,44.4046,44.1222,44.2822,304216.0
2022-06-01 12:00:00,47.06,47.16,46.81,47.01,212325.0,44.2916,44.3857,44.0563,44.2446,212325.0
2022-06-01 12:30:00,47.01,47.11,46.8,46.94,220474.0,44.2446,44.3387,44.0469,44.1787,220474.0
2022-06-01 13:00:00,46.95,47.04,46.81,46.91,299319.0,44.1881,44.2728,44.0563,44.1505,299319.0
2022-06-01 13:30:00,46.9,47.1,46.82,47.02,231062.0,44.141,44.3293,44.0657,44.254,231062.0
2022-06-01 14:00:00,47.02,47.31,46.99,47.3,210810.0,44.254,44.5269,44.2257,44.5175,210810.0
2022-06-01 14:30:00,47.31,47.45,47.12,47.18,192725.0,44.5269,44.6587,44.3481,44.4046,192725.0
2022-06-01 15:00:00,47.18,47.3,47.07,47.09,250515.0,44.4046,44.5175,44.301,44.3199,250515.0
2022-06-01 15:30:00,47.07,47.29,46.94,46.95,1023096.0,44.301,44.5081,44.1787,44.1881,1023096.0
2022-06-02 09:30:00,46.86,47.18,46.44,46.58,295334.0,44.1034,44.4046,43.7081,43.8399,295334.0
2022-06-02 10:00:00,46.57,47.09,46.45,46.55,254302.0,43.8305,44.3199,43.7175,43.8116,254302.0
2022-06-02 10:30:00,46.55,46.88,46.51,46.8,268628.0,43.8116,44.1222,43.774,44.0469,268628.0
2022-06-02 11:00:00,46.78,47.14,46.74,47.02,191927.0,44.0281,44.3669,43.9905,44.254,191927.0
2022-06-02 11:30:00,47.03,47.31,47.0,47.19,188360.0,44.2634,44.5269,44.2352,44.414,188360.0
2022-06-02 12:00:00,47.19,47.44,47.13,47.44,198139.0,44.414,44.6493,44.3575,44.6493,198139.0
2022-06-02 12:30:00,47.44,47.54,47.34,47.51,222080.0,44.6493,44.7434,44.5552,44.7152,222080.0
2022-06-02 13:00:00,47.51,47.7,47.5,47.59,224889.0,44.7152,44.894,44.7057,44.7904,224889.0
2022-06-02 13:30:00,47.59,47.74,47.57,47.59,165316.0,44.7904,44.9316,44.7716,44.7904,165316.0
2022-06-02 14:00:00,47.61,47.65,47.47,47.48,180805.0,44.8093,44.8469,44.6775,44.6869,180805.0
2022-06-02 14:30:00,47.48,47.54,47.34,47.35,187028.0,44.6869,44.7434,44.5552,44.5646,187028.0
2022-06-02 15:00:00,47.36,47.69,47.33,47.62,338458.0,44.574,44.8846,44.5457,44.8187,338458.0
2022-06-02 15:30:00,47.61,47.78,47.58,47.76,813743.0,44.8093,44.9693,44.781,44.9504,813743.0
2022-06-03 09:30:00,47.32,47.48,46.79,46.96,371388.0,44.5363,44.6869,44.0375,44.1975,371388.0
2022-06-03 10:00:00,46.96,47.49,46.87,47.4,740943.0,44.1975,44.6963,44.1128,44.6116,740943.0
2022-06-03 10:30:00,47.41,47.5,47.11,47.33,481698.0,44.621,44.7057,44.3387,44.5457,481698.0
2022-06-03 11:00:00,47.33,47.35,47.06,47.15,393302.0,44.5457,44.5646,44.2916,44.3763,393302.0
2022-06-03 11:30:00,47.15,47.27,46.99,47.22,191283.0,44.3763,44.4893,44.2257,44.4422,191283.0
2022-06-03 12:00:00,47.22,47.36,47.04,47.35,205222.0,44.4422,44.574,44.2728,44.5646,205222.0
2022-06-03 12:30:00,47.36,47.41,47.24,47.4,161169.0,44.574,44.621,44.461,44.6116,161169.0
2022-06-03 13:00:00,47.41,47.55,47.17,47.27,262225.0,44.621,44.7528,44.3952,44.4893,262225.0
2022-06-03 13:30:00,47.26,47.26,46.99,47.09,172318.0,44.4799,44.4799,44.2257,44.3199,172318.0
2022-06-03 14:00:00,47.09,47.21,47.04,47.2,229157.0,44.3199,44.4328,44.2728,44.4234,229157.0
2022-06-03 14:30:00,47.2,47.21,46.96,47.15,181529.0,44.4234,44.4328,44.1975,44.3763,181529.0
2022-06-03 15:00:00,47.15,47.18,46.93,47.1,235623.0,44.3763,44.4046,44.1693,44.3293,235623.0
2022-06-03 15:30:00,47.09,47.14,46.91,47.09,731998.0,44.3199,44.3669,44.1505,44.3199,731998.0
2022-06-06 09:30:00,47.99,48.63,47.63,48.06,508949.0,45.1669,45.7693,44.8281,45.2328,508949.0
2022-06-06 10:00:00,48.07,48.73,47.96,48.66,417565.0,45.2422,45.8634,45.1387,45.7975,417565.0
2022-06-06 10:30:00,48.67,48.76,48.48,48.66,270283.0,45.8069,45.8916,45.6281,45.7975,270283.0
2022-06-06 11:00:00,48.67,48.72,48.13,48.27,204684.0,45.8069,45.854,45.2987,45.4304,204684.0
2022-06-06 11:30:00,48.28,48.37,48.13,48.32,199017.0,45.4399,45.5246,45.2987,45.4775,199017.0
2022-06-06 12:00:00,48.33,48.33,47.79,47.8,189124.0,45.4869,45.4869,44.9787,44.9881,189124.0
2022-06-06 12:30:00,47.8,47.93,47.73,47.88,179511.0,44.9881,45.1104,44.9222,45.0634,179511.0
2022-06-06 13:00:00,47.88,47.89,47.73,47.79,174470.0,45.0634,45.0728,44.9222,44.9787,174470.0
2022-06-06 13:30:00,47.78,48.14,47.77,48.12,167194.0,44.9693,45.3081,44.9599,45.2893,167194.0
2022-06-06 14:00:00,48.11,48.11,47.69,47.73,185475.0,45.2799,45.2799,44.8846,44.9222,185475.0
2022-06-06 14:30:00,47.73,47.74,47.55,47.6,209211.0,44.9222,44.9316,44.7528,44.7999,209211.0
2022-06-06 15:00:00,47.59,47.78,47.56,47.65,282672.0,44.7904,44.9693,44.7622,44.8469,282672.0
2022-06-06 15:30:00,47.65,47.7,47.46,47.68,666323.0,44.8469,44.894,44.6681,44.8752,666323.0
2022-06-07 09:30:00,46.81,47.36,46.68,47.01,490705.0,44.0563,44.574,43.934,44.2446,490705.0
2022-06-07 10:00:00,47.01,47.1,46.85,47.02,338700.0,44.2446,44.3293,44.094,44.254,338700.0
2022-06-07 10:30:00,47.03,47.54,46.96,47.44,244813.0,44.2634,44.7434,44.1975,44.6493,244813.0
2022-06-07 11:00:00,47.45,47.48,46.88,46.91,204924.0,44.6587,44.6869,44.1222,44.1505,204924.0
2022-06-07 11:30:00,46.92,47.09,46.78,46.95,208720.0,44.1599,44.3199,44.0281,44.1881,208720.0
2022-06-07 12:00:00,46.95,47.01,46.75,46.84,141997.0,44.1881,44.2446,43.9999,44.0846,141997.0
2022-06-07 12:30:00,46.84,47.06,46.79,47.05,192429.0,44.0846,44.2916,44.0375,44.2822,192429.0
2022-06-07 13:00:00,47.06,47.32,47.03,47.26,293735.0,44.2916,44.5363,44.2634,44.4799,293735.0
2022-06-07 13:30:00,47.26,47.37,47.24,47.34,122114.0,44.4799,44.5834,44.461,44.5552,122114.0
2022-06-07 14:00:00,47.35,47.54,47.32,47.53,160633.0,44.5646,44.7434,44.5363,44.734,160633.0
2022-06-07 14:30:00,47.53,47.62,47.35,47.5,175595.0,44.734,44.8187,44.5646,44.7057,175595.0
2022-06-07 15:00:00,47.5,47.6,47.47,47.54,197668.0,44.7057,44.7999,44.6775,44.7434,197668.0
2022-06-07 15:30:00,47.54,47.67,47.49,47.5,689283.0,44.7434,44.8657,44.6963,44.7057,689283.0
2022-06-08 09:30:00,47.82,47.86,47.39,47.75,507129.0,45.0069,45.0446,44.6022,44.941,507129.0
2022-06-08 10:00:00,47.75,47.86,47.54,47.54,193589.0,44.941,45.0446,44.7434,44.7434,193589.0
2022-06-08 10:30:00,47.55,47.71,47.45,47.5,159187.0,44.7528,44.9034,44.6587,44.7057,159187.0
2022-06-08 11:00:00,47.5,47.86,47.43,47.86,131905.0,44.7057,45.0446,44.6399,45.0446,131905.0
2022-06-08 11:30:00,47.87,48.04,47.83,48.01,167276.0,45.054,45.214,45.0163,45.1857,167276.0
2022-06-08 12:00:00,48.01,48.14,47.7,47.72,160448.0,45.1857,45.3081,44.894,44.9128,160448.0
2022-06-08 12:30:00,47.72,47.73,47.34,47.52,201540.0,44.9128,44.9222,44.5552,44.7246,201540.0
2022-06-08 13:00:00,47.51,47.57,47.37,47.52,155399.0,44.7152,44.7716,44.5834,44.7246,155399.0
2022-06-08 13:30:00,47.51,47.61,47.3,47.54,141396.0,44.7152,44.8093,44.5175,44.7434,141396.0
2022-06-08 14:00:00,47.54,47.74,47.54,47.7,159684.0,44.7434,44.9316,44.7434,44.894,159684.0
2022-06-08 14:30:00,47.71,47.78,47.57,47.68,156445.0,44.9034,44.9693,44.7716,44.8752,156445.0
2022-06-08 15:00:00,47.67,47.84,47.53,47.83,158985.0,44.8657,45.0257,44.734,45.0163,158985.0
2022-06-08 15:30:00,47.83,47.84,47.64,47.69,671721.0,45.0163,45.0257,44.8375,44.8846,671721.0
2022-06-09 09:30:00,47.35,47.35,46.43,47.1,613848.0,44.5646,44.5646,43.6987,44.3293,613848.0
2022-06-09 10:00:00,47.1,47.26,46.82,47.26,311030.0,44.3293,44.4799,44.0657,44.4799,311030.0
2022-06-09 10:30:00,47.27,47.32,46.96,47.0,225020.0,44.4893,44.5363,44.1975,44.2352,225020.0
2022-06-09 11:00:00,46.99,47.1,46.78,46.94,154570.0,44.2257,44.3293,44.0281,44.1787,154570.0
2022-06-09 11:30:00,46.94,47.18,46.85,47.16,191497.0,44.1787,44.4046,44.094,44.3857,191497.0
2022-06-09 12:00:00,47.15,47.3,46.98,47.28,171552.0,44.3763,44.5175,44.2163,44.4987,171552.0
2022-06-09 12:30:00,47.28,47.35,47.1,47.3,159724.0,44.4987,44.5646,44.3293,44.5175,159724.0
2022-06-09 13:00:00,47.3,47.44,47.19,47.21,129668.0,44.5175,44.6493,44.414,44.4328,129668.0
2022-06-09 13:30:00,47.2,47.33,47.07,47.32,152909.0,44.4234,44.5457,44.301,44.5363,152909.0
2022-06-09 14:00:00,47.31,47.31,47.09,47.19,159776.0,44.5269,44.5269,44.3199,44.414,159776.0
2022-06-09 14:30:00,47.18,47.18,47.01,47.01,190289.0,44.4046,44.4046,44.2446,44.2446,190289.0
2022-06-09 15:00:00,47.0,47.06,46.86,46.87,331906.0,44.2352,44.2916,44.1034,44.1128,331906.0
2022-06-09 15:30:00,46.87,46.97,46.68,46.68,790608.0,44.1128,44.2069,43.934,43.934,790608.0
2022-06-10 09:30:00,44.36,45.58,44.31,45.19,846164.0,41.7505,42.8987,41.7034,42.5316,846164.0
2022-06-10 10:00:00,45.18,45.18,44.65,44.66,661241.0,42.5222,42.5222,42.0234,42.0328,661241.0
2022-06-10 10:30:00,44.65,44.97,44.59,44.73,645201.0,42.0234,42.3246,41.9669,42.0987,645201.0
2022-06-10 11:00:00,44.72,44.77,44.52,44.59,319284.0,42.0893,42.1363,41.901,41.9669,319284.0
2022-06-10 11:30:00,44.58,44.6,44.38,44.52,303701.0,41.9575,41.9763,41.7693,41.901,303701.0
2022-06-10 12:00:00,44.52,44.69,44.38,44.46,270655.0,41.901,42.061,41.7693,41.8446,270655.0
2022-06-10 12:30:00,44.45,44.58,44.44,44.56,187295.0,41.8352,41.9575,41.8258,41.9387,187295.0
2022-06-10 13:00:00,44.55,44.8,44.5,44.69,240114.0,41.9293,42.1646,41.8822,42.061,240114.0
2022-06-10 13:30:00,44.69,44.99,44.55,44.69,289110.0,42.061,42.3434,41.9293,42.061,289110.0
2022-06-10 14:00:00,44.69,44.88,44.62,44.73,221760.0,42.061,42.2399,41.9952,42.0987,221760.0
2022-06-10 14:30:00,44.74,44.87,44.7,44.76,195513.0,42.1081,42.2305,42.0705,42.1269,195513.0
2022-06-10 15:00:00,44.76,44.87,44.58,44.76,466448.0,42.1269,42.2305,41.9575,42.1269,466448.0
2022-06-10 15:30:00,44.77,44.77,44.28,44.28,1586219.0,42.1363,42.1363,41.6752,41.6752,1586219.0
2022-06-13 09:30:00,43.01,43.97,42.95,43.62,714974.0,40.4799,41.3834,40.4234,41.054,714974.0
2022-06-13 10:00:00,43.61,43.8,43.18,43.33,653030.0,41.0446,41.2234,40.6399,40.7811,653030.0
2022-06-13 10:30:00,43.32,43.36,42.77,42.87,435541.0,40.7716,40.8093,40.254,40.3481,435541.0
2022-06-13 11:00:00,42.86,43.11,42.67,42.88,310027.0,40.3387,40.574,40.1599,40.3575,310027.0
2022-06-13 11:30:00,42.87,43.17,42.74,43.09,342421.0,40.3481,40.6305,40.2258,40.5552,342421.0
2022-06-13 12:00:00,43.09,43.24,42.99,43.22,420586.0,40.5552,40.6963,40.4611,40.6775,420586.0
2022-06-13 12:30:00,43.21,43.55,43.15,43.2,269054.0,40.6681,40.9881,40.6116,40.6587,269054.0
2022-06-13 13:00:00,43.19,43.21,43.03,43.09,250143.0,40.6493,40.6681,40.4987,40.5552,250143.0
2022-06-13 13:30:00,43.09,43.42,43.0,43.36,290805.0,40.5552,40.8658,40.4705,40.8093,290805.0
2022-06-13 14:00:00,43.35,43.36,43.12,43.14,191737.0,40.7999,40.8093,40.5834,40.6022,191737.0
2022-06-13 14:30:00,43.14,43.42,43.05,43.13,243459.0,40.6022,40.8658,40.5175,40.5928,243459.0
2022-06-13 15:00:00,43.11,43.22,42.89,43.01,497973.0,40.574,40.6775,40.3669,40.4799,497973.0
2022-06-13 15:30:00,43.01,43.05,42.85,42.92,1373010.0,40.4799,40.5175,40.3293,40.3952,1373010.0
2022-06-14 09:30:00,43.2,43.38,42.82,43.22,406292.0,40.6587,40.8281,40.3011,40.6775,406292.0
2022-06-14 10:00:00,43.22,43.59,42.61,42.63,335208.0,40.6775,41.0258,40.1034,40.1222,335208.0
2022-06-14 10:30:00,42.64,42.94,42.51,42.81,266079.0,40.1316,40.414,40.0093,40.2916,266079.0
2022-06-14 11:00:00,42.8,42.94,42.38,42.62,296794.0,40.2822,40.414,39.8869,40.1128,296794.0
2022-06-14 11:30:00,42.62,42.93,42.49,42.91,233854.0,40.1128,40.4046,39.9905,40.3858,233854.0
2022-06-14 12:00:00,42.91,42.91,42.55,42.59,182015.0,40.3858,40.3858,40.0469,40.0846,182015.0
2022-06-14 12:30:00,42.58,42.62,42.43,42.58,134663.0,40.0752,40.1128,39.934,40.0752,134663.0
2022-06-14 13:00:00,42.59,42.91,42.57,42.75,132819.0,40.0846,40.3858,40.0658,40.2352,132819.0
2022-06-14 13:30:00,42.74,42.81,42.51,42.54,175071.0,40.2258,40.2916,40.0093,40.0375,175071.0
2022-06-14 14:00:00,42.54,42.65,42.53,42.59,109648.0,40.0375,40.1411,40.0281,40.0846,109648.0
2022-06-14 14:30:00,42.59,42.68,42.4,42.42,297110.0,40.0846,40.1693,39.9058,39.9246,297110.0
2022-06-14 15:00:00,42.41,42.45,42.21,42.38,225685.0,39.9152,39.9528,39.7269,39.8869,225685.0
2022-06-14 15:30:00,42.38,42.68,42.38,42.56,746193.0,39.8869,40.1693,39.8869,40.0563,746193.0
2022-06-15 09:30:00,42.97,43.15,42.7,43.01,333851.0,40.4422,40.6116,40.1881,40.4799,333851.0
2022-06-15 10:00:00,43.01,43.28,42.93,43.22,214098.0,40.4799,40.734,40.4046,40.6775,214098.0
2022-06-15 10:30:00,43.22,43.23,42.78,42.92,132100.0,40.6775,40.6869,40.2634,40.3952,132100.0
2022-06-15 11:00:00,42.92,43.1,42.89,42.95,169396.0,40.3952,40.5646,40.3669,40.4234,169396.0
2022-06-15 11:30:00,42.94,43.16,42.89,43.12,128869.0,40.414,40.6211,40.3669,40.5834,128869.0
2022-06-15 12:00:00,43.11,43.5,43.09,43.47,236673.0,40.574,40.941,40.5552,40.9128,236673.0
2022-06-15 12:30:00,43.47,43.51,43.16,43.2,176363.0,40.9128,40.9505,40.6211,40.6587,176363.0
2022-06-15 13:00:00,43.19,43.35,43.18,43.33,142779.0,40.6493,40.7999,40.6399,40.7811,142779.0
2022-06-15 13:30:00,43.33,43.46,43.08,43.41,174759.0,40.7811,40.9034,40.5458,40.8563,174759.0
2022-06-15 14:00:00,43.42,43.66,42.75,42.89,309236.0,40.8658,41.0916,40.2352,40.3669,309236.0
2022-06-15 14:30:00,42.88,43.98,42.58,43.37,590454.0,40.3575,41.3928,40.0752,40.8187,590454.0
2022-06-15 15:00:00,43.38,43.86,43.29,43.86,437108.0,40.8281,41.2799,40.7434,41.2799,437108.0
2022-06-15 15:30:00,43.86,44.05,43.34,43.51,1247046.0,41.2799,41.4587,40.7905,40.9505,1247046.0
2022-06-16 09:30:00,42.3,42.5,41.53,41.63,475800.0,39.8116,39.9999,39.0869,39.1811,475800.0
2022-06-16 10:00:00,41.63,41.67,41.3,41.53,394584.0,39.1811,39.2187,38.8705,39.0869,394584.0
2022-06-16 10:30:00,41.53,41.53,40.91,41.01,265716.0,39.0869,39.0869,38.5034,38.5975,265716.0
2022-06-16 11:00:00,41.01,41.31,40.96,41.23,215012.0,38.5975,38.8799,38.5505,38.8046,215012.0
2022-06-16 11:30:00,41.23,41.33,41.02,41.15,196698.0,38.8046,38.8987,38.6069,38.7293,196698.0
2022-06-16 12:00:00,41.15,41.19,40.88,40.99,137566.0,38.7293,38.7669,38.4752,38.5787,137566.0
2022-06-16 12:30:00,40.98,41.07,40.78,40.88,173144.0,38.5693,38.654,38.3811,38.4752,173144.0
2022-06-16 13:00:00,40.89,41.12,40.81,41.05,133290.0,38.4846,38.7011,38.4093,38.6352,133290.0
2022-06-16 13:30:00,41.02,41.09,40.7,40.73,190035.0,38.6069,38.6728,38.3058,38.334,190035.0
2022-06-16 14:00:00,40.72,40.89,40.68,40.76,193086.0,38.3246,38.4846,38.2869,38.3622,193086.0
2022-06-16 14:30:00,40.75,40.9,40.52,40.64,374714.0,38.3528,38.494,38.1364,38.2493,374714.0
2022-06-16 15:00:00,40.64,41.1,40.62,41.06,417370.0,38.2493,38.6822,38.2305,38.6446,417370.0
2022-06-16 15:30:00,41.06,41.18,40.88,41.09,1652059.0,38.6446,38.7575,38.4752,38.6728,1652059.0
2022-06-17 09:30:00,41.53,42.14,41.43,41.93,1173082.0,39.0869,39.6611,38.9928,39.4634,1173082.0
2022-06-17 10:00:00,41.93,42.12,41.73,41.83,261495.0,39.4634,39.6422,39.2752,39.3693,261495.0
2022-06-17 10:30:00,41.84,41.89,41.57,41.8,288444.0,39.3787,39.4258,39.1246,39.3411,288444.0
2022-06-17 11:00:00,41.8,42.47,41.68,42.46,338787.0,39.3411,39.9716,39.2281,39.9622,338787.0
2022-06-17 11:30:00,42.47,42.57,42.19,42.26,390738.0,39.9716,40.0658,39.7081,39.774,390738.0
2022-06-17 12:00:00,42.27,42.32,42.07,42.13,247654.0,39.7834,39.8305,39.5952,39.6516,247654.0
2022-06-17 12:30:00,42.14,42.31,42.05,42.13,264930.0,39.6611,39.8211,39.5763,39.6516,264930.0
2022-06-17 13:00:00,42.12,42.47,42.1,42.3,393423.0,39.6422,39.9716,39.6234,39.8116,393423.0
2022-06-17 13:30:00,42.31,42.38,42.17,42.27,262419.0,39.8211,39.8869,39.6893,39.7834,262419.0
2022-06-17 14:00:00,42.28,42.38,42.14,42.29,233535.0,39.7928,39.8869,39.6611,39.8022,233535.0
2022-06-17 14:30:00,42.28,42.48,42.16,42.22,271911.0,39.7928,39.9811,39.6799,39.7363,271911.0
2022-06-17 15:00:00,42.22,42.32,42.05,42.23,434067.0,39.7363,39.8305,39.5763,39.7458,434067.0
2022-06-17 15:30:00,42.24,42.5,42.07,42.2,1613719.0,39.7552,39.9999,39.5952,39.7175,1613719.0
2022-06-21 09:30:00,42.94,43.26,42.7,43.26,516146.0,40.414,40.7152,40.1881,40.7152,516146.0
2022-06-21 10:00:00,43.26,43.47,43.01,43.19,430344.0,40.7152,40.9128,40.4799,40.6493,430344.0
2022-06-21 10:30:00,43.18,43.41,43.13,43.28,336345.0,40.6399,40.8563,40.5928,40.734,336345.0
2022-06-21 11:00:00,43.28,43.28,42.97,43.11,367069.0,40.734,40.734,40.4422,40.574,367069.0
2022-06-21 11:30:00,43.12,43.12,42.67,42.68,222551.0,40.5834,40.5834,40.1599,40.1693,222551.0
2022-06-21 12:00:00,42.69,42.75,42.41,42.52,244395.0,40.1787,40.2352,39.9152,40.0187,244395.0
2022-06-21 12:30:00,42.51,42.68,42.46,42.59,187065.0,40.0093,40.1693,39.9622,40.0846,187065.0
2022-06-21 13:00:00,42.58,42.62,42.39,42.4,150165.0,40.0752,40.1128,39.8963,39.9058,150165.0
2022-06-21 13:30:00,42.41,42.57,42.37,42.51,190216.0,39.9152,40.0658,39.8775,40.0093,190216.0
2022-06-21 14:00:00,42.5,42.52,42.33,42.37,197801.0,39.9999,40.0187,39.8399,39.8775,197801.0
2022-06-21 14:30:00,42.37,42.4,42.24,42.31,178368.0,39.8775,39.9058,39.7552,39.8211,178368.0
2022-06-21 15:00:00,42.32,42.45,42.27,42.35,270808.0,39.8305,39.9528,39.7834,39.8587,270808.0
2022-06-21 15:30:00,42.36,42.38,42.2,42.29,783227.0,39.8681,39.8869,39.7175,39.8022,783227.0
2022-06-22 09:30:00,41.88,42.53,41.83,42.45,446026.0,39.4163,40.0281,39.3693,39.9528,446026.0
2022-06-22 10:00:00,42.47,43.39,42.36,43.39,282742.0,39.9716,40.8375,39.8681,40.8375,282742.0
2022-06-22 10:30:00,43.39,43.5,43.28,43.34,310474.0,40.8375,40.941,40.734,40.7905,310474.0
2022-06-22 11:00:00,43.34,43.34,43.05,43.23,214860.0,40.7905,40.7905,40.5175,40.6869,214860.0
2022-06-22 11:30:00,43.22,43.38,42.96,42.98,184630.0,40.6775,40.8281,40.4328,40.4516,184630.0
2022-06-22 12:00:00,42.98,43.23,42.93,43.14,166001.0,40.4516,40.6869,40.4046,40.6022,166001.0
2022-06-22 12:30:00,43.14,43.42,43.09,43.41,218931.0,40.6022,40.8658,40.5552,40.8563,218931.0
2022-06-22 13:00:00,43.42,43.51,43.28,43.45,152696.0,40.8658,40.9505,40.734,40.894,152696.0
2022-06-22 13:30:00,43.45,43.53,43.32,43.48,165113.0,40.894,40.9693,40.7716,40.9222,165113.0
2022-06-22 14:00:00,43.49,43.66,43.44,43.47,204539.0,40.9316,41.0916,40.8846,40.9128,204539.0
2022-06-22 14:30:00,43.48,43.57,43.42,43.56,166118.0,40.9222,41.0069,40.8658,40.9975,166118.0
2022-06-22 15:00:00,43.56,43.59,43.21,43.25,273495.0,40.9975,41.0258,40.6681,40.7058,273495.0
2022-06-22 15:30:00,43.25,43.29,43.0,43.13,834329.0,40.7058,40.7434,40.4705,40.5928,834329.0
2022-06-23 09:30:00,42.17,42.86,42.16,42.59,818309.0,39.6893,40.3387,39.6799,40.0846,818309.0
2022-06-23 10:00:00,42.58,42.65,42.15,42.16,260498.0,40.0752,40.1411,39.6705,39.6799,260498.0
2022-06-23 10:30:00,42.16,42.85,42.12,42.78,306238.0,39.6799,40.3293,39.6422,40.2634,306238.0
2022-06-23 11:00:00,42.79,42.91,42.67,42.73,233255.0,40.2728,40.3858,40.1599,40.2163,233255.0
2022-06-23 11:30:00,42.75,42.84,42.53,42.66,191925.0,40.2352,40.3199,40.0281,40.1505,191925.0
2022-06-23 12:00:00,42.67,42.68,42.34,42.4,214263.0,40.1599,40.1693,39.8493,39.9058,214263.0
2022-06-23 12:30:00,42.4,42.45,42.13,42.15,152077.0,39.9058,39.9528,39.6516,39.6705,152077.0
2022-06-23 13:00:00,42.16,42.39,42.05,42.36,140868.0,39.6799,39.8963,39.5763,39.8681,140868.0
2022-06-23 13:30:00,42.36,42.54,42.33,42.46,118525.0,39.8681,40.0375,39.8399,39.9622,118525.0
2022-06-23 14:00:00,42.46,42.63,42.4,42.6,132970.0,39.9622,40.1222,39.9058,40.094,132970.0
2022-06-23 14:30:00,42.6,42.93,42.57,42.93,112906.0,40.094,40.4046,40.0658,40.4046,112906.0
2022-06-23 15:00:00,42.93,43.0,42.81,42.83,281004.0,40.4046,40.4705,40.2916,40.3105,281004.0
2022-06-23 15:30:00,42.83,43.11,42.82,42.96,610253.0,40.3105,40.574,40.3011,40.4328,610253.0
2022-06-24 09:30:00,43.42,44.69,43.22,44.41,553105.0,40.8658,42.061,40.6775,41.7975,553105.0
2022-06-24 10:00:00,44.42,44.89,44.42,44.64,246021.0,41.8069,42.2493,41.8069,42.014,246021.0
2022-06-24 10:30:00,44.66,44.96,44.47,44.87,266048.0,42.0328,42.3152,41.854,42.2305,266048.0
2022-06-24 11:00:00,44.86,45.14,44.77,44.96,282811.0,42.221,42.4846,42.1363,42.3152,282811.0
2022-06-24 11:30:00,44.96,45.03,44.84,44.97,207364.0,42.3152,42.381,42.2022,42.3246,207364.0
2022-06-24 12:00:00,44.96,45.0,44.87,44.97,136359.0,42.3152,42.3528,42.2305,42.3246,136359.0
2022-06-24 12:30:00,44.96,45.2,44.94,45.18,154469.0,42.3152,42.541,42.2963,42.5222,154469.0
2022-06-24 13:00:00,45.18,45.36,45.15,45.32,170737.0,42.5222,42.6916,42.494,42.654,170737.0
2022-06-24 13:30:00,45.31,45.48,45.25,45.37,255413.0,42.6446,42.8046,42.5881,42.701,255413.0
2022-06-24 14:00:00,45.39,45.4,45.14,45.2,142266.0,42.7199,42.7293,42.4846,42.541,142266.0
2022-06-24 14:30:00,45.19,45.29,45.17,45.25,122331.0,42.5316,42.6258,42.5128,42.5881,122331.0
2022-06-24 15:00:00,45.26,45.38,45.19,45.36,193457.0,42.5975,42.7105,42.5316,42.6916,193457.0
2022-06-24 15:30:00,45.36,45.78,45.25,45.73,1896615.0,42.6916,43.0869,42.5881,43.0399,1896615.0
2022-06-27 09:30:00,45.91,45.94,44.53,44.62,392558.0,43.2093,43.2375,41.9105,41.9952,392558.0
2022-06-27 10:00:00,44.61,44.79,44.42,44.45,242863.0,41.9858,42.1552,41.8069,41.8352,242863.0
2022-06-27 10:30:00,44.44,44.98,44.42,44.89,277298.0,41.8258,42.334,41.8069,42.2493,277298.0
2022-06-27 11:00:00,44.89,45.01,44.7,44.91,183058.0,42.2493,42.3622,42.0705,42.2681,183058.0
2022-06-27 11:30:00,44.92,44.95,44.69,44.77,157472.0,42.2775,42.3058,42.061,42.1363,157472.0
2022-06-27 12:00:00,44.77,44.8,44.32,44.42,138801.0,42.1363,42.1646,41.7128,41.8069,138801.0
2022-06-27 12:30:00,44.43,44.68,44.39,44.67,107725.0,41.8163,42.0516,41.7787,42.0422,107725.0
2022-06-27 13:00:00,44.68,44.75,44.49,44.62,214617.0,42.0516,42.1175,41.8728,41.9952,214617.0
2022-06-27 13:30:00,44.61,44.64,44.46,44.49,146950.0,41.9858,42.014,41.8446,41.8728,146950.0
2022-06-27 14:00:00,44.49,44.55,44.41,44.43,171287.0,41.8728,41.9293,41.7975,41.8163,171287.0
2022-06-27 14:30:00,44.42,44.57,44.41,44.49,141211.0,41.8069,41.9481,41.7975,41.8728,141211.0
2022-06-27 15:00:00,44.49,44.57,44.33,44.51,169769.0,41.8728,41.9481,41.7222,41.8916,169769.0
2022-06-27 15:30:00,44.5,44.5,44.22,44.39,711961.0,41.8822,41.8822,41.6187,41.7787,711961.0
2022-06-28 09:30:00,43.4,44.48,43.31,43.99,709534.0,40.8469,41.8634,40.7622,41.4022,709534.0
2022-06-28 10:00:00,43.98,44.23,43.84,44.07,312814.0,41.3928,41.6281,41.261,41.4775,312814.0
2022-06-28 10:30:00,44.06,44.06,43.72,43.9,239556.0,41.4681,41.4681,41.1481,41.3175,239556.0
2022-06-28 11:00:00,43.89,43.95,43.44,43.49,188313.0,41.3081,41.3646,40.8846,40.9316,188313.0
2022-06-28 11:30:00,43.48,43.6,43.14,43.18,176892.0,40.9222,41.0352,40.6022,40.6399,176892.0
2022-06-28 12:00:00,43.17,43.26,43.05,43.2,185508.0,40.6305,40.7152,40.5175,40.6587,185508.0
2022-06-28 12:30:00,43.17,43.36,43.07,43.3,139917.0,40.6305,40.8093,40.5363,40.7528,139917.0
2022-06-28 13:00:00,43.3,43.31,42.92,43.07,114119.0,40.7528,40.7622,40.3952,40.5363,114119.0
2022-06-28 13:30:00,43.06,43.09,42.96,42.96,97087.0,40.5269,40.5552,40.4328,40.4328,97087.0
2022-06-28 14:00:00,42.95,43.07,42.75,42.82,131842.0,40.4234,40.5363,40.2352,40.3011,131842.0
2022-06-28 14:30:00,42.82,42.95,42.69,42.87,133024.0,40.3011,40.4234,40.1787,40.3481,133024.0
2022-06-28 15:00:00,42.86,42.9,42.65,42.75,198563.0,40.3387,40.3763,40.1411,40.2352,198563.0
2022-06-28 15:30:00,42.74,42.86,42.61,42.65,762521.0,40.2258,40.3387,40.1034,40.1411,762521.0
2022-06-29 09:30:00,42.58,43.04,42.38,42.69,301131.0,40.0752,40.5081,39.8869,40.1787,301131.0
2022-06-29 10:00:00,42.7,42.94,42.5,42.66,243469.0,40.1881,40.414,39.9999,40.1505,243469.0
2022-06-29 10:30:00,42.64,42.96,42.55,42.64,173182.0,40.1316,40.4328,40.0469,40.1316,173182.0
2022-06-29 11:00:00,42.64,42.74,42.42,42.59,139334.0,40.1316,40.2258,39.9246,40.0846,139334.0
2022-06-29 11:30:00,42.6,42.9,42.57,42.8,86080.0,40.094,40.3763,40.0658,40.2822,86080.0
2022-06-29 12:00:00,42.81,42.83,42.34,42.44,107033.0,40.2916,40.3105,39.8493,39.9434,107033.0
2022-06-29 12:30:00,42.45,42.52,42.3,42.38,128325.0,39.9528,40.0187,39.8116,39.8869,128325.0
2022-06-29 13:00:00,42.38,42.53,42.29,42.45,125333.0,39.8869,40.0281,39.8022,39.9528,125333.0
2022-06-29 13:30:00,42.44,42.62,42.36,42.59,78241.0,39.9434,40.1128,39.8681,40.0846,78241.0
2022-06-29 14:00:00,42.58,42.73,42.51,42.63,152486.0,40.0752,40.2163,40.0093,40.1222,152486.0
2022-06-29 14:30:00,42.63,42.63,42.39,42.44,83319.0,40.1222,40.1222,39.8963,39.9434,83319.0
2022-06-29 15:00:00,42.45,42.76,42.36,42.75,125555.0,39.9528,40.2446,39.8681,40.2352,125555.0
2022-06-29 15:30:00,42.76,42.76,42.53,42.66,446776.0,40.2446,40.2446,40.0281,40.1505,446776.0
2022-06-30 09:30:00,42.42,42.42,41.12,41.16,319806.0,39.9246,39.9246,38.7011,38.7387,319806.0
2022-06-30 10:00:00,41.16,41.47,41.02,41.41,202893.0,38.7387,39.0305,38.6069,38.974,202893.0
2022-06-30 10:30:00,41.4,41.74,41.35,41.7,201358.0,38.9646,39.2846,38.9175,39.2469,201358.0
2022-06-30 11:00:00,41.69,41.96,41.58,41.84,463407.0,39.2375,39.4916,39.134,39.3787,463407.0
2022-06-30 11:30:00,41.84,41.9,41.64,41.87,216862.0,39.3787,39.4352,39.1905,39.4069,216862.0
2022-06-30 12:00:00,41.86,41.97,41.57,41.9,206223.0,39.3975,39.5011,39.1246,39.4352,206223.0
2022-06-30 12:30:00,41.91,42.02,41.77,41.86,183680.0,39.4446,39.5481,39.3128,39.3975,183680.0
2022-06-30 13:00:00,41.87,41.94,41.73,41.89,430939.0,39.4069,39.4728,39.2752,39.4258,430939.0
2022-06-30 13:30:00,41.89,41.97,41.78,41.91,670022.0,39.4258,39.5011,39.3222,39.4446,670022.0
2022-06-30 14:00:00,41.91,41.95,41.68,41.81,197664.0,39.4446,39.4822,39.2281,39.3505,197664.0
2022-06-30 14:30:00,41.81,41.88,41.66,41.7,143491.0,39.3505,39.4163,39.2093,39.2469,143491.0
2022-06-30 15:00:00,41.7,41.83,41.51,41.83,230247.0,39.2469,39.3693,39.0681,39.3693,230247.0
2022-06-30 15:30:00,41.82,41.95,41.53,41.68,911232.0,39.3599,39.4822,39.0869,39.2281,911232.0
2022-07-01 09:30:00,41.94,42.76,41.76,42.74,1132092.0,39.4728,40.2446,39.3034,40.2258,1132092.0
2022-07-01 10:00:00,42.73,42.84,42.22,42.25,244885.0,40.2163,40.3199,39.7363,39.7646,244885.0
2022-07-01 10:30:00,42.26,42.31,41.85,42.19,171643.0,39.774,39.8211,39.3881,39.7081,171643.0
2022-07-01 11:00:00,42.18,42.53,42.06,42.32,145730.0,39.6987,40.0281,39.5858,39.8305,145730.0
2022-07-01 11:30:00,42.34,42.41,42.11,42.18,125357.0,39.8493,39.9152,39.6328,39.6987,125357.0
2022-07-01 12:00:00,42.18,42.5,42.1,42.45,109961.0,39.6987,39.9999,39.6234,39.9528,109961.0
2022-07-01 12:30:00,42.46,42.47,42.2,42.2,112691.0,39.9622,39.9716,39.7175,39.7175,112691.0
2022-07-01 13:00:00,42.19,42.4,42.17,42.38,100358.0,39.7081,39.9058,39.6893,39.8869,100358.0
2022-07-01 13:30:00,42.38,42.55,42.32,42.51,124020.0,39.8869,40.0469,39.8305,40.0093,124020.0
2022-07-01 14:00:00,42.52,42.76,42.43,42.68,204132.0,40.0187,40.2446,39.934,40.1693,204132.0
2022-07-01 14:30:00,42.69,42.87,42.68,42.75,132847.0,40.1787,40.3481,40.1693,40.2352,132847.0
2022-07-01 15:00:00,42.76,42.89,42.59,42.86,310084.0,40.2446,40.3669,40.0846,40.3387,310084.0
2022-07-01 15:30:00,42.86,43.04,42.81,42.89,549511.0,40.3387,40.5081,40.2916,40.3669,549511.0
2022-07-05 09:30:00,42.19,42.4,41.89,42.3,363260.0,39.7081,39.9058,39.4258,39.8116,363260.0
2022-07-05 10:00:00,42.28,42.71,42.17,42.64,173111.0,39.7928,40.1975,39.6893,40.1316,173111.0
2022-07-05 10:30:00,42.64,42.97,42.55,42.79,191223.0,40.1316,40.4422,40.0469,40.2728,191223.0
2022-07-05 11:00:00,42.77,42.78,42.49,42.67,122983.0,40.254,40.2634,39.9905,40.1599,122983.0
2022-07-05 11:30:00,42.68,43.08,42.59,43.03,122179.0,40.1693,40.5458,40.0846,40.4987,122179.0
2022-07-05 12:00:00,43.03,43.35,42.94,43.23,168599.0,40.4987,40.7999,40.414,40.6869,168599.0
2022-07-05 12:30:00,43.23,43.3,43.03,43.11,108273.0,40.6869,40.7528,40.4987,40.574,108273.0
2022-07-05 13:00:00,43.1,43.47,43.08,43.35,168456.0,40.5646,40.9128,40.5458,40.7999,168456.0
2022-07-05 13:30:00,43.36,43.52,43.31,43.4,174061.0,40.8093,40.9599,40.7622,40.8469,174061.0
2022-07-05 14:00:00,43.39,43.59,43.35,43.57,165113.0,40.8375,41.0258,40.7999,41.0069,165113.0
2022-07-05 14:30:00,43.57,43.87,43.57,43.79,160745.0,41.0069,41.2893,41.0069,41.214,160745.0
2022-07-05 15:00:00,43.79,43.92,43.66,43.86,262152.0,41.214,41.3363,41.0916,41.2799,262152.0
2022-07-05 15:30:00,43.86,43.96,43.72,43.93,688933.0,41.2799,41.374,41.1481,41.3458,688933.0
2022-07-06 09:30:00,44.39,44.96,43.85,44.0,1163296.0,41.7787,42.3152,41.2705,41.4116,1163296.0
2022-07-06 10:00:00,43.98,43.99,43.6,43.75,249288.0,41.3928,41.4022,41.0352,41.1763,249288.0
2022-07-06 10:30:00,43.78,44.11,43.73,43.96,388369.0,41.2046,41.5152,41.1575,41.374,388369.0
2022-07-06 11:00:00,43.96,44.04,43.65,43.67,155087.0,41.374,41.4493,41.0822,41.101,155087.0
2022-07-06 11:30:00,43.66,43.77,43.56,43.75,203880.0,41.0916,41.1952,40.9975,41.1763,203880.0
2022-07-06 12:00:00,43.76,43.79,43.61,43.69,94838.0,41.1858,41.214,41.0446,41.1199,94838.0
2022-07-06 12:30:00,43.68,43.74,43.55,43.73,82069.0,41.1105,41.1669,40.9881,41.1575,82069.0
2022-07-06 13:00:00,43.74,43.89,43.73,43.8,87445.0,41.1669,41.3081,41.1575,41.2234,87445.0
2022-07-06 13:30:00,43.79,43.84,43.67,43.82,130282.0,41.214,41.261,41.101,41.2422,130282.0
2022-07-06 14:00:00,43.81,44.1,43.67,44.08,468652.0,41.2328,41.5058,41.101,41.4869,468652.0
2022-07-06 14:30:00,44.1,44.2,43.96,44.09,252330.0,41.5058,41.5999,41.374,41.4963,252330.0
2022-07-06 15:00:00,44.1,44.23,44.0,44.13,299347.0,41.5058,41.6281,41.4116,41.534,299347.0
2022-07-06 15:30:00,44.12,44.12,43.59,43.73,1092092.0,41.5246,41.5246,41.0258,41.1575,1092092.0
2022-07-07 09:30:00,43.72,44.07,43.29,43.69,443451.0,41.1481,41.4775,40.7434,41.1199,443451.0
2022-07-07 10:00:00,43.7,43.7,43.19,43.3,384601.0,41.1293,41.1293,40.6493,40.7528,384601.0
2022-07-07 10:30:00,43.3,43.55,43.25,43.48,206245.0,40.7528,40.9881,40.7058,40.9222,206245.0
2022-07-07 11:00:00,43.48,43.68,43.39,43.43,209021.0,40.9222,41.1105,40.8375,40.8752,209021.0
2022-07-07 11:30:00,43.43,43.59,43.34,43.58,195117.0,40.8752,41.0258,40.7905,41.0163,195117.0
2022-07-07 12:00:00,43.58,43.65,43.48,43.5,129376.0,41.0163,41.0822,40.9222,40.941,129376.0
2022-07-07 12:30:00,43.5,43.64,43.45,43.46,229602.0,40.941,41.0728,40.894,40.9034,229602.0
2022-07-07 13:00:00,43.46,43.62,43.37,43.48,202013.0,40.9034,41.054,40.8187,40.9222,202013.0
2022-07-07 13:30:00,43.48,43.61,43.37,43.58,239654.0,40.9222,41.0446,40.8187,41.0163,239654.0
2022-07-07 14:00:00,43.58,43.81,43.53,43.8,656799.0,41.0163,41.2328,40.9693,41.2234,656799.0
2022-07-07 14:30:00,43.8,43.84,43.69,43.77,131317.0,41.2234,41.261,41.1199,41.1952,131317.0
2022-07-07 15:00:00,43.77,43.87,43.73,43.83,242851.0,41.1952,41.2893,41.1575,41.2516,242851.0
2022-07-07 15:30:00,43.83,43.9,43.71,43.81,975245.0,41.2516,41.3175,41.1387,41.2328,975245.0
2022-07-08 09:30:00,43.47,43.51,42.75,42.86,247227.0,40.9128,40.9505,40.2352,40.3387,247227.0
2022-07-08 10:00:00,42.81,43.4,42.79,43.37,120407.0,40.2916,40.8469,40.2728,40.8187,120407.0
2022-07-08 10:30:00,43.37,43.65,43.37,43.6,141204.0,40.8187,41.0822,40.8187,41.0352,141204.0
2022-07-08 11:00:00,43.61,43.83,43.6,43.75,100488.0,41.0446,41.2516,41.0352,41.1763,100488.0
2022-07-08 11:30:00,43.74,43.75,43.42,43.54,151929.0,41.1669,41.1763,40.8658,40.9787,151929.0
2022-07-08 12:00:00,43.55,43.57,43.21,43.22,74371.0,40.9881,41.0069,40.6681,40.6775,74371.0
2022-07-08 12:30:00,43.21,43.27,43.06,43.11,85764.0,40.6681,40.7246,40.5269,40.574,85764.0
2022-07-08 13:00:00,43.1,43.32,43.02,43.3,156642.0,40.5646,40.7716,40.4893,40.7528,156642.0
2022-07-08 13:30:00,43.3,43.34,43.19,43.2,194458.0,40.7528,40.7905,40.6493,40.6587,194458.0
2022-07-08 14:00:00,43.2,43.32,43.19,43.26,158773.0,40.6587,40.7716,40.6493,40.7152,158773.0
2022-07-08 14:30:00,43.26,43.43,43.24,43.38,161458.0,40.7152,40.8752,40.6963,40.8281,161458.0
2022-07-08 15:00:00,43.38,43.41,43.25,43.32,145860.0,40.8281,40.8563,40.7058,40.7716,145860.0
2022-07-08 15:30:00,43.32,43.33,43.11,43.14,632887.0,40.7716,40.7811,40.574,40.6022,632887.0
2022-07-11 09:30:00,43.02,43.16,42.39,42.59,644155.0,40.4893,40.6211,39.8963,40.0846,644155.0
2022-07-11 10:00:00,42.57,42.87,42.41,42.77,303619.0,40.0658,40.3481,39.9152,40.254,303619.0
2022-07-11 10:30:00,42.76,42.94,42.62,42.62,223276.0,40.2446,40.414,40.1128,40.1128,223276.0
2022-07-11 11:00:00,42.61,42.78,42.57,42.7,230469.0,40.1034,40.2634,40.0658,40.1881,230469.0
2022-07-11 11:30:00,42.7,42.77,42.58,42.66,237960.0,40.1881,40.254,40.0752,40.1505,237960.0
2022-07-11 12:00:00,42.66,42.74,42.6,42.71,88155.0,40.1505,40.2258,40.094,40.1975,88155.0
2022-07-11 12:30:00,42.7,42.77,42.6,42.73,163355.0,40.1881,40.254,40.094,40.2163,163355.0
2022-07-11 13:00:00,42.74,42.85,42.69,42.8,88750.0,40.2258,40.3293,40.1787,40.2822,88750.0
2022-07-11 13:30:00,42.8,42.94,42.78,42.91,141614.0,40.2822,40.414,40.2634,40.3858,141614.0
2022-07-11 14:00:00,42.91,42.93,42.78,42.85,223405.0,40.3858,40.4046,40.2634,40.3293,223405.0
2022-07-11 14:30:00,42.85,42.9,42.7,42.71,307425.0,40.3293,40.3763,40.1881,40.1975,307425.0
2022-07-11 15:00:00,42.71,42.8,42.64,42.71,431512.0,40.1975,40.2822,40.1316,40.1975,431512.0
2022-07-11 15:30:00,42.71,42.86,42.69,42.84,1162283.0,40.1975,40.3387,40.1787,40.3199,1162283.0
2022-07-12 09:30:00,42.99,43.95,42.99,43.58,429568.0,40.4611,41.3646,40.4611,41.0163,429568.0
2022-07-12 10:00:00,43.54,43.55,42.87,43.12,313708.0,40.9787,40.9881,40.3481,40.5834,313708.0
2022-07-12 10:30:00,43.11,43.4,42.99,43.25,114668.0,40.574,40.8469,40.4611,40.7058,114668.0
2022-07-12 11:00:00,43.24,43.56,43.22,43.49,128205.0,40.6963,40.9975,40.6775,40.9316,128205.0
2022-07-12 11:30:00,43.5,43.64,43.41,43.52,106424.0,40.941,41.0728,40.8563,40.9599,106424.0
2022-07-12 12:00:00,43.52,43.67,43.49,43.59,113948.0,40.9599,41.101,40.9316,41.0258,113948.0
2022-07-12 12:30:00,43.6,43.65,43.44,43.48,88526.0,41.0352,41.0822,40.8846,40.9222,88526.0
2022-07-12 13:00:00,43.48,43.58,43.33,43.39,98166.0,40.9222,41.0163,40.7811,40.8375,98166.0
2022-07-12 13:30:00,43.4,43.52,43.34,43.46,102231.0,40.8469,40.9599,40.7905,40.9034,102231.0
2022-07-12 14:00:00,43.45,43.46,43.32,43.43,82179.0,40.894,40.9034,40.7716,40.8752,82179.0
2022-07-12 14:30:00,43.43,43.49,43.34,43.4,145175.0,40.8752,40.9316,40.7905,40.8469,145175.0
2022-07-12 15:00:00,43.38,43.38,43.02,43.13,187721.0,40.8281,40.8281,40.4893,40.5928,187721.0
2022-07-12 15:30:00,43.12,43.32,43.02,43.22,927916.0,40.5834,40.7716,40.4893,40.6775,927916.0
2022-07-13 09:30:00,42.21,42.52,41.94,42.42,521432.0,39.7269,40.0187,39.4728,39.9246,521432.0
2022-07-13 10:00:00,42.43,42.61,42.2,42.57,369977.0,39.934,40.1034,39.7175,40.0658,369977.0
2022-07-13 10:30:00,42.61,43.15,42.57,43.03,187097.0,40.1034,40.6116,40.0658,40.4987,187097.0
2022-07-13 11:00:00,43.04,43.12,42.82,42.85,181880.0,40.5081,40.5834,40.3011,40.3293,181880.0
2022-07-13 11:30:00,42.85,42.89,42.61,42.75,119963.0,40.3293,40.3669,40.1034,40.2352,119963.0
2022-07-13 12:00:00,42.76,42.85,42.58,42.74,124044.0,40.2446,40.3293,40.0752,40.2258,124044.0
2022-07-13 12:30:00,42.74,42.81,42.7,42.79,59137.0,40.2258,40.2916,40.1881,40.2728,59137.0
2022-07-13 13:00:00,42.78,42.93,42.67,42.75,133219.0,40.2634,40.4046,40.1599,40.2352,133219.0
2022-07-13 13:30:00,42.75,42.9,42.66,42.81,97772.0,40.2352,40.3763,40.1505,40.2916,97772.0
2022-07-13 14:00:00,42.8,42.8,42.46,42.68,138681.0,40.2822,40.2822,39.9622,40.1693,138681.0
2022-07-13 14:30:00,42.7,42.81,42.63,42.8,112301.0,40.1881,40.2916,40.1222,40.2822,112301.0
2022-07-13 15:00:00,42.81,42.82,42.54,42.55,210079.0,40.2916,40.3011,40.0375,40.0469,210079.0
2022-07-13 15:30:00,42.55,42.59,42.45,42.49,519488.0,40.0469,40.0846,39.9528,39.9905,519488.0
2022-07-14 09:30:00,42.2,42.36,41.55,41.71,265957.0,39.7175,39.8681,39.1058,39.2563,265957.0
2022-07-14 10:00:00,41.65,41.67,41.47,41.58,152485.0,39.1999,39.2187,39.0305,39.134,152485.0
2022-07-14 10:30:00,41.6,41.82,41.37,41.47,139084.0,39.1528,39.3599,38.9364,39.0305,139084.0
2022-07-14 11:00:00,41.48,41.67,41.42,41.52,127555.0,39.0399,39.2187,38.9834,39.0775,127555.0
2022-07-14 11:30:00,41.55,41.69,41.35,41.61,107808.0,39.1058,39.2375,38.9175,39.1622,107808.0
2022-07-14 12:00:00,41.62,41.67,41.35,41.36,109362.0,39.1716,39.2187,38.9175,38.9269,109362.0
2022-07-14 12:30:00,41.36,41.48,41.22,41.33,132218.0,38.9269,39.0399,38.7952,38.8987,132218.0
2022-07-14 13:00:00,41.33,41.49,41.25,41.43,123364.0,38.8987,39.0493,38.8234,38.9928,123364.0
2022-07-14 13:30:00,41.42,41.55,41.32,41.49,95813.0,38.9834,39.1058,38.8893,39.0493,95813.0
2022-07-14 14:00:00,41.51,41.86,41.48,41.83,128941.0,39.0681,39.3975,39.0399,39.3693,128941.0
2022-07-14 14:30:00,41.84,41.98,41.68,41.81,133951.0,39.3787,39.5105,39.2281,39.3505,133951.0
2022-07-14 15:00:00,41.8,41.98,41.71,41.95,145420.0,39.3411,39.5105,39.2563,39.4822,145420.0
2022-07-14 15:30:00,41.95,42.11,41.84,42.04,621875.0,39.4822,39.6328,39.3787,39.5669,621875.0
2022-07-15 09:30:00,42.95,43.96,42.85,43.2,913853.0,40.4234,41.374,40.3293,40.6587,913853.0
2022-07-15 10:00:00,43.23,43.63,43.18,43.49,530681.0,40.6869,41.0634,40.6399,40.9316,530681.0
2022-07-15 10:30:00,43.5,43.54,43.24,43.4,218221.0,40.941,40.9787,40.6963,40.8469,218221.0
2022-07-15 11:00:00,43.38,43.65,43.34,43.6,159379.0,40.8281,41.0822,40.7905,41.0352,159379.0
2022-07-15 11:30:00,43.6,43.74,43.54,43.58,184153.0,41.0352,41.1669,40.9787,41.0163,184153.0
2022-07-15 12:00:00,43.58,43.76,43.53,43.73,185703.0,41.0163,41.1858,40.9693,41.1575,185703.0
2022-07-15 12:30:00,43.72,43.87,43.68,43.81,146034.0,41.1481,41.2893,41.1105,41.2328,146034.0
2022-07-15 13:00:00,43.81,43.81,43.62,43.79,159599.0,41.2328,41.2328,41.054,41.214,159599.0
2022-07-15 13:30:00,43.79,43.87,43.74,43.81,128099.0,41.214,41.2893,41.1669,41.2328,128099.0
2022-07-15 14:00:00,43.82,43.82,43.59,43.66,119107.0,41.2422,41.2422,41.0258,41.0916,119107.0
2022-07-15 14:30:00,43.66,43.67,43.56,43.59,137933.0,41.0916,41.101,40.9975,41.0258,137933.0
2022-07-15 15:00:00,43.59,43.6,43.44,43.52,195718.0,41.0258,41.0352,40.8846,40.9599,195718.0
2022-07-15 15:30:00,43.52,43.64,43.35,43.61,1222098.0,40.9599,41.0728,40.7999,41.0446,1222098.0
2022-07-18 09:30:00,44.03,44.46,43.83,44.32,426018.0,41.4399,41.8446,41.2516,41.7128,426018.0
2022-07-18 10:00:00,44.32,44.33,43.9,43.97,178036.0,41.7128,41.7222,41.3175,41.3834,178036.0
2022-07-18 10:30:00,43.97,44.25,43.96,44.25,133398.0,41.3834,41.6469,41.374,41.6469,133398.0
2022-07-18 11:00:00,44.25,44.45,44.21,44.43,117340.0,41.6469,41.8352,41.6093,41.8163,117340.0
2022-07-18 11:30:00,44.43,44.68,44.42,44.67,153407.0,41.8163,42.0516,41.8069,42.0422,153407.0
2022-07-18 12:00:00,44.67,44.73,44.59,44.67,103620.0,42.0422,42.0987,41.9669,42.0422,103620.0
2022-07-18 12:30:00,44.67,44.7,44.48,44.6,179626.0,42.0422,42.0705,41.8634,41.9763,179626.0
2022-07-18 13:00:00,44.61,44.66,44.42,44.55,135121.0,41.9858,42.0328,41.8069,41.9293,135121.0
2022-07-18 13:30:00,44.55,44.55,44.03,44.04,110322.0,41.9293,41.9293,41.4399,41.4493,110322.0
2022-07-18 14:00:00,44.06,44.14,43.94,43.98,82818.0,41.4681,41.5434,41.3552,41.3928,82818.0
2022-07-18 14:30:00,43.97,44.0,43.65,43.69,96138.0,41.3834,41.4116,41.0822,41.1199,96138.0
2022-07-18 15:00:00,43.68,43.79,43.62,43.66,188455.0,41.1105,41.214,41.054,41.0916,188455.0
2022-07-18 15:30:00,43.66,43.69,43.35,43.58,1035559.0,41.0916,41.1199,40.7999,41.0163,1035559.0
2022-07-19 09:30:00,43.89,44.57,43.89,44.49,340066.0,41.3081,41.9481,41.3081,41.8728,340066.0
2022-07-19 10:00:00,44.48,44.76,44.26,44.72,143827.0,41.8634,42.1269,41.6563,42.0893,143827.0
2022-07-19 10:30:00,44.72,44.86,44.58,44.8,141381.0,42.0893,42.221,41.9575,42.1646,141381.0
2022-07-19 11:00:00,44.8,45.05,44.76,44.99,226397.0,42.1646,42.3999,42.1269,42.3434,226397.0
2022-07-19 11:30:00,44.99,45.07,44.89,45.07,128473.0,42.3434,42.4187,42.2493,42.4187,128473.0
2022-07-19 12:00:00,45.07,45.12,44.94,45.11,96886.0,42.4187,42.4658,42.2963,42.4563,96886.0
2022-07-19 12:30:00,45.1,45.19,45.06,45.15,114020.0,42.4469,42.5316,42.4093,42.494,114020.0
2022-07-19 13:00:00,45.16,45.19,45.04,45.13,107274.0,42.5034,42.5316,42.3905,42.4752,107274.0
2022-07-19 13:30:00,45.13,45.26,45.09,45.25,118550.0,42.4752,42.5975,42.4375,42.5881,118550.0
2022-07-19 14:00:00,45.25,45.37,45.19,45.2,101109.0,42.5881,42.701,42.5316,42.541,101109.0
2022-07-19 14:30:00,45.2,45.33,45.16,45.32,143072.0,42.541,42.6634,42.5034,42.654,143072.0
2022-07-19 15:00:00,45.32,45.42,45.22,45.42,261192.0,42.654,42.7481,42.5599,42.7481,261192.0
2022-07-19 15:30:00,45.41,45.49,45.28,45.38,705851.0,42.7387,42.814,42.6163,42.7105,705851.0
2022-07-20 09:30:00,45.59,46.36,45.49,45.6,436803.0,42.9081,43.6328,42.814,42.9175,436803.0
2022-07-20 10:00:00,45.6,45.97,45.42,45.93,177270.0,42.9175,43.2657,42.7481,43.2281,177270.0
2022-07-20 10:30:00,45.93,46.47,45.86,46.47,291227.0,43.2281,43.7363,43.1622,43.7363,291227.0
2022-07-20 11:00:00,46.47,46.47,46.11,46.19,133226.0,43.7363,43.7363,43.3975,43.4728,133226.0
2022-07-20 11:30:00,46.2,46.32,46.09,46.25,92495.0,43.4822,43.5952,43.3787,43.5293,92495.0
2022-07-20 12:00:00,46.25,46.27,46.14,46.17,90591.0,43.5293,43.5481,43.4257,43.454,90591.0
2022-07-20 12:30:00,46.19,46.25,45.87,46.24,119535.0,43.4728,43.5293,43.1716,43.5199,119535.0
2022-07-20 13:00:00,46.24,46.27,45.84,46.02,128253.0,43.5199,43.5481,43.1434,43.3128,128253.0
2022-07-20 13:30:00,46.01,46.09,45.74,45.75,176100.0,43.3034,43.3787,43.0493,43.0587,176100.0
2022-07-20 14:00:00,45.74,46.09,45.73,46.04,129266.0,43.0493,43.3787,43.0399,43.3316,129266.0
2022-07-20 14:30:00,46.04,46.17,45.97,46.13,94271.0,43.3316,43.454,43.2657,43.4163,94271.0
2022-07-20 15:00:00,46.13,46.35,46.11,46.33,123762.0,43.4163,43.6234,43.3975,43.6046,123762.0
2022-07-20 15:30:00,46.33,46.36,46.12,46.2,583479.0,43.6046,43.6328,43.4069,43.4822,583479.0
2022-07-21 09:30:00,46.08,46.44,45.96,46.31,233936.0,43.3693,43.7081,43.2563,43.5857,233936.0
2022-07-21 10:00:00,46.33,46.41,45.85,45.96,157275.0,43.6046,43.6799,43.1528,43.2563,157275.0
2022-07-21 10:30:00,45.96,46.24,45.88,46.23,137049.0,43.2563,43.5199,43.181,43.5105,137049.0
2022-07-21 11:00:00,46.23,46.33,46.12,46.24,94632.0,43.5105,43.6046,43.4069,43.5199,94632.0
2022-07-21 11:30:00,46.26,46.39,46.16,46.24,86716.0,43.5387,43.661,43.4446,43.5199,86716.0
2022-07-21 12:00:00,46.24,46.53,46.23,46.48,116517.0,43.5199,43.7928,43.5105,43.7457,116517.0
2022-07-21 12:30:00,46.47,46.59,46.45,46.5,66089.0,43.7363,43.8493,43.7175,43.7646,66089.0
2022-07-21 13:00:00,46.5,46.51,46.29,46.33,78486.0,43.7646,43.774,43.5669,43.6046,78486.0
2022-07-21 13:30:00,46.35,46.38,46.19,46.3,112724.0,43.6234,43.6516,43.4728,43.5763,112724.0
2022-07-21 14:00:00,46.31,46.49,46.29,46.49,101007.0,43.5857,43.7552,43.5669,43.7552,101007.0
2022-07-21 14:30:00,46.5,46.5,46.34,46.41,90157.0,43.7646,43.7646,43.614,43.6799,90157.0
2022-07-21 15:00:00,46.41,46.62,46.37,46.59,155226.0,43.6799,43.8775,43.6422,43.8493,155226.0
2022-07-21 15:30:00,46.59,46.67,46.54,46.64,468798.0,43.8493,43.9246,43.8022,43.8963,468798.0
2022-07-22 09:30:00,46.59,47.37,46.5,46.79,296749.0,43.8493,44.5834,43.7646,44.0375,296749.0
2022-07-22 10:00:00,46.77,47.05,46.69,47.01,325703.0,44.0187,44.2822,43.9434,44.2446,325703.0
2022-07-22 10:30:00,47.0,47.1,46.89,46.96,145344.0,44.2352,44.3293,44.1316,44.1975,145344.0
2022-07-22 11:00:00,46.96,47.01,46.67,46.68,101985.0,44.1975,44.2446,43.9246,43.934,101985.0
2022-07-22 11:30:00,46.7,46.77,46.53,46.65,117519.0,43.9528,44.0187,43.7928,43.9057,117519.0
2022-07-22 12:00:00,46.65,46.71,46.45,46.59,120053.0,43.9057,43.9622,43.7175,43.8493,120053.0
2022-07-22 12:30:00,46.57,46.67,46.52,46.54,90011.0,43.8305,43.9246,43.7834,43.8022,90011.0
2022-07-22 13:00:00,46.54,46.6,46.44,46.58,117587.0,43.8022,43.8587,43.7081,43.8399,117587.0
2022-07-22 13:30:00,46.58,46.74,46.39,46.69,240518.0,43.8399,43.9905,43.661,43.9434,240518.0
2022-07-22 14:00:00,46.69,46.71,46.44,46.47,145226.0,43.9434,43.9622,43.7081,43.7363,145226.0
2022-07-22 14:30:00,46.47,46.52,46.36,46.44,129089.0,43.7363,43.7834,43.6328,43.7081,129089.0
2022-07-22 15:00:00,46.44,46.74,46.42,46.73,212240.0,43.7081,43.9905,43.6893,43.981,212240.0
2022-07-22 15:30:00,46.74,46.76,46.47,46.68,1247261.0,43.9905,44.0093,43.7363,43.934,1247261.0
2022-07-25 09:30:00,46.62,47.04,46.48,46.82,413012.0,43.8775,44.2728,43.7457,44.0657,413012.0
2022-07-25 10:00:00,46.84,46.88,46.58,46.77,170744.0,44.0846,44.1222,43.8399,44.0187,170744.0
2022-07-25 10:30:00,46.76,46.85,46.67,46.79,127975.0,44.0093,44.094,43.9246,44.0375,127975.0
2022-07-25 11:00:00,46.79,46.87,46.63,46.84,81608.0,44.0375,44.1128,43.8869,44.0846,81608.0
2022-07-25 11:30:00,46.84,46.91,46.7,46.83,118508.0,44.0846,44.1505,43.9528,44.0752,118508.0
2022-07-25 12:00:00,46.83,46.91,46.68,46.76,150193.0,44.0752,44.1505,43.934,44.0093,150193.0
2022-07-25 12:30:00,46.75,46.85,46.67,46.67,232102.0,43.9999,44.094,43.9246,43.9246,232102.0
2022-07-25 13:00:00,46.68,46.71,46.52,46.53,128232.0,43.934,43.9622,43.7834,43.7928,128232.0
2022-07-25 13:30:00,46.53,46.58,46.38,46.41,103582.0,43.7928,43.8399,43.6516,43.6799,103582.0
2022-07-25 14:00:00,46.41,46.47,46.26,46.28,177921.0,43.6799,43.7363,43.5387,43.5575,177921.0
2022-07-25 14:30:00,46.28,46.41,46.2,46.24,132889.0,43.5575,43.6799,43.4822,43.5199,132889.0
2022-07-25 15:00:00,46.24,46.32,46.14,46.25,148608.0,43.5199,43.5952,43.4257,43.5293,148608.0
2022-07-25 15:30:00,46.25,46.6,46.22,46.56,680654.0,43.5293,43.8587,43.501,43.821,680654.0
2022-07-26 09:30:00,45.39,45.79,45.27,45.51,337264.0,42.7199,43.0963,42.6069,42.8328,337264.0
2022-07-26 10:00:00,45.5,45.69,45.27,45.29,146142.0,42.8234,43.0022,42.6069,42.6258,146142.0
2022-07-26 10:30:00,45.29,45.55,45.24,45.52,153796.0,42.6258,42.8705,42.5787,42.8422,153796.0
2022-07-26 11:00:00,45.52,45.6,45.35,45.51,105383.0,42.8422,42.9175,42.6822,42.8328,105383.0
2022-07-26 11:30:00,45.5,45.53,45.31,45.34,96878.0,42.8234,42.8516,42.6446,42.6728,96878.0
2022-07-26 12:00:00,45.35,45.47,45.31,45.43,82412.0,42.6822,42.7952,42.6446,42.7575,82412.0
2022-07-26 12:30:00,45.42,45.53,45.36,45.51,72741.0,42.7481,42.8516,42.6916,42.8328,72741.0
2022-07-26 13:00:00,45.51,45.61,45.44,45.56,113765.0,42.8328,42.9269,42.7669,42.8799,113765.0
2022-07-26 13:30:00,45.55,45.59,45.41,45.49,79722.0,42.8705,42.9081,42.7387,42.814,79722.0
2022-07-26 14:00:00,45.49,45.62,45.42,45.43,110227.0,42.814,42.9363,42.7481,42.7575,110227.0
2022-07-26 14:30:00,45.43,45.48,45.36,45.48,108491.0,42.7575,42.8046,42.6916,42.8046,108491.0
2022-07-26 15:00:00,45.48,45.62,45.37,45.61,313914.0,42.8046,42.9363,42.701,42.9269,313914.0
2022-07-26 15:30:00,45.62,45.73,45.54,45.66,708344.0,42.9363,43.0399,42.861,42.974,708344.0
2022-07-27 09:30:00,45.93,46.18,45.83,46.17,259363.0,43.2281,43.4634,43.134,43.454,259363.0
2022-07-27 10:00:00,46.16,46.28,46.11,46.25,120693.0,43.4446,43.5575,43.3975,43.5293,120693.0
2022-07-27 10:30:00,46.25,46.32,46.15,46.29,90726.0,43.5293,43.5952,43.4352,43.5669,90726.0
2022-07-27 11:00:00,46.29,46.35,46.11,46.17,87020.0,43.5669,43.6234,43.3975,43.454,87020.0
2022-07-27 11:30:00,46.17,46.33,46.17,46.3,67972.0,43.454,43.6046,43.454,43.5763,67972.0
2022-07-27 12:00:00,46.32,46.46,46.27,46.43,61467.0,43.5952,43.7269,43.5481,43.6987,61467.0
2022-07-27 12:30:00,46.43,46.56,46.41,46.45,183512.0,43.6987,43.821,43.6799,43.7175,183512.0
2022-07-27 13:00:00,46.45,46.63,46.37,46.56,117874.0,43.7175,43.8869,43.6422,43.821,117874.0
2022-07-27 13:30:00,46.57,46.58,46.3,46.35,98876.0,43.8305,43.8399,43.5763,43.6234,98876.0
2022-07-27 14:00:00,46.35,46.58,46.21,46.36,111371.0,43.6234,43.8399,43.4916,43.6328,111371.0
2022-07-27 14:30:00,46.37,47.15,46.19,47.08,269454.0,43.6422,44.3763,43.4728,44.3105,269454.0
2022-07-27 15:00:00,47.08,47.44,47.03,47.44,309778.0,44.3105,44.6493,44.2634,44.6493,309778.0
2022-07-27 15:30:00,47.46,47.52,47.17,47.17,773360.0,44.6681,44.7246,44.3952,44.3952,773360.0
2022-07-28 09:30:00,47.37,47.75,46.48,46.69,508029.0,44.5834,44.941,43.7457,43.9434,508029.0
2022-07-28 10:00:00,46.7,46.86,46.55,46.66,138586.0,43.9528,44.1034,43.8116,43.9152,138586.0
2022-07-28 10:30:00,46.67,47.09,46.52,47.08,150781.0,43.9246,44.3199,43.7834,44.3105,150781.0
2022-07-28 11:00:00,47.1,47.43,47.09,47.42,208501.0,44.3293,44.6399,44.3199,44.6305,208501.0
2022-07-28 11:30:00,47.43,47.61,47.33,47.52,226657.0,44.6399,44.8093,44.5457,44.7246,226657.0
2022-07-28 12:00:00,47.53,47.79,47.44,47.78,206542.0,44.734,44.9787,44.6493,44.9693,206542.0
2022-07-28 12:30:00,47.77,47.96,47.7,47.92,214136.0,44.9599,45.1387,44.894,45.101,214136.0
2022-07-28 13:00:00,47.91,47.98,47.55,47.88,277898.0,45.0916,45.1575,44.7528,45.0634,277898.0
2022-07-28 13:30:00,47.88,48.05,47.86,47.98,103166.0,45.0634,45.2234,45.0446,45.1575,103166.0
2022-07-28 14:00:00,47.98,47.99,47.8,47.91,98631.0,45.1575,45.1669,44.9881,45.0916,98631.0
2022-07-28 14:30:00,47.92,48.2,47.9,48.2,142305.0,45.101,45.3646,45.0822,45.3646,142305.0
2022-07-28 15:00:00,48.2,48.23,48.09,48.21,287608.0,45.3646,45.3928,45.261,45.374,287608.0
2022-07-28 15:30:00,48.21,48.24,48.05,48.21,661280.0,45.374,45.4022,45.2234,45.374,661280.0
2022-07-29 09:30:00,49.13,49.71,48.73,49.31,1026775.0,46.2399,46.7857,45.8634,46.4093,1026775.0
2022-07-29 10:00:00,49.32,49.73,49.24,49.48,321543.0,46.4187,46.8046,46.3434,46.5693,321543.0
2022-07-29 10:30:00,49.46,49.51,49.09,49.12,169337.0,46.5504,46.5975,46.2022,46.2304,169337.0
2022-07-29 11:00:00,49.13,49.18,48.79,48.8,262281.0,46.2399,46.2869,45.9199,45.9293,262281.0
2022-07-29 11:30:00,48.8,48.96,48.69,48.81,267540.0,45.9293,46.0799,45.8257,45.9387,267540.0
2022-07-29 12:00:00,48.82,48.84,48.48,48.51,263672.0,45.9481,45.9669,45.6281,45.6563,263672.0
2022-07-29 12:30:00,48.51,48.62,48.39,48.57,123822.0,45.6563,45.7599,45.5434,45.7128,123822.0
2022-07-29 13:00:00,48.57,48.67,48.5,48.51,115004.0,45.7128,45.8069,45.6469,45.6563,115004.0
2022-07-29 13:30:00,48.49,48.61,48.45,48.48,226972.0,45.6375,45.7504,45.5999,45.6281,226972.0
2022-07-29 14:00:00,48.48,48.51,48.38,48.48,276019.0,45.6281,45.6563,45.534,45.6281,276019.0
2022-07-29 14:30:00,48.49,48.6,48.45,48.55,255445.0,45.6375,45.741,45.5999,45.694,255445.0
2022-07-29 15:00:00,48.55,48.68,48.48,48.59,384140.0,45.694,45.8163,45.6281,45.7316,384140.0
2022-07-29 15:30:00,48.59,48.81,48.57,48.64,932361.0,45.7316,45.9387,45.7128,45.7787,932361.0
2022-08-01 09:30:00,48.03,48.86,47.65,48.63,444331.0,45.2046,45.9857,44.8469,45.7693,444331.0
2022-08-01 10:00:00,48.63,49.05,48.46,48.61,297858.0,45.7693,46.1646,45.6093,45.7504,297858.0
2022-08-01 10:30:00,48.62,49.34,48.62,49.18,287826.0,45.7599,46.4375,45.7599,46.2869,287826.0
2022-08-01 11:00:00,49.18,49.27,48.88,49.09,142155.0,46.2869,46.3716,46.0046,46.2022,142155.0
2022-08-01 11:30:00,49.09,49.23,48.93,49.05,108425.0,46.2022,46.334,46.0516,46.1646,108425.0
2022-08-01 12:00:00,49.05,49.11,48.86,48.97,107306.0,46.1646,46.221,45.9857,46.0893,107306.0
2022-08-01 12:30:00,48.97,49.08,48.9,48.99,89019.0,46.0893,46.1928,46.0234,46.1081,89019.0
2022-08-01 13:00:00,49.0,49.0,48.63,48.65,185331.0,46.1175,46.1175,45.7693,45.7881,185331.0
2022-08-01 13:30:00,48.66,48.69,48.45,48.68,124245.0,45.7975,45.8257,45.5999,45.8163,124245.0
2022-08-01 14:00:00,48.68,48.82,48.56,48.77,80210.0,45.8163,45.9481,45.7034,45.901,80210.0
2022-08-01 14:30:00,48.76,48.92,48.69,48.84,158836.0,45.8916,46.0422,45.8257,45.9669,158836.0
2022-08-01 15:00:00,48.84,48.91,48.7,48.74,187183.0,45.9669,46.0328,45.8352,45.8728,187183.0
2022-08-01 15:30:00,48.75,49.01,48.73,48.95,692415.0,45.8822,46.1269,45.8634,46.0704,692415.0
2022-08-02 09:30:00,48.71,48.71,47.99,48.16,325914.0,45.8446,45.8446,45.1669,45.3269,325914.0
2022-08-02 10:00:00,48.17,48.22,47.75,48.04,207823.0,45.3363,45.3834,44.941,45.214,207823.0
2022-08-02 10:30:00,48.04,48.56,47.91,48.55,354514.0,45.214,45.7034,45.0916,45.694,354514.0
2022-08-02 11:00:00,48.54,48.63,48.15,48.39,143195.0,45.6846,45.7693,45.3175,45.5434,143195.0
2022-08-02 11:30:00,48.39,48.4,48.16,48.29,132678.0,45.5434,45.5528,45.3269,45.4493,132678.0
2022-08-02 12:00:00,48.29,48.57,48.29,48.5,151433.0,45.4493,45.7128,45.4493,45.6469,151433.0
2022-08-02 12:30:00,48.5,48.67,48.46,48.58,104949.0,45.6469,45.8069,45.6093,45.7222,104949.0
2022-08-02 13:00:00,48.58,48.58,48.27,48.31,155082.0,45.7222,45.7222,45.4304,45.4681,155082.0
2022-08-02 13:30:00,48.31,48.33,48.05,48.32,184165.0,45.4681,45.4869,45.2234,45.4775,184165.0
2022-08-02 14:00:00,48.32,48.65,48.23,48.61,193584.0,45.4775,45.7881,45.3928,45.7504,193584.0
2022-08-02 14:30:00,48.6,48.74,48.55,48.63,179280.0,45.741,45.8728,45.694,45.7693,179280.0
2022-08-02 15:00:00,48.63,48.77,48.57,48.72,269517.0,45.7693,45.901,45.7128,45.854,269517.0
2022-08-02 15:30:00,48.72,48.84,48.36,48.42,990296.0,45.854,45.9669,45.5152,45.5716,990296.0
2022-08-03 09:30:00,49.0,49.53,49.0,49.31,352570.0,46.1175,46.6163,46.1175,46.4093,352570.0
2022-08-03 10:00:00,49.29,49.65,49.18,49.58,296086.0,46.3904,46.7293,46.2869,46.6634,296086.0
2022-08-03 10:30:00,49.57,49.72,49.34,49.64,187475.0,46.654,46.7951,46.4375,46.7199,187475.0
2022-08-03 11:00:00,49.64,50.33,49.63,50.18,477700.0,46.7199,47.3693,46.7104,47.2281,477700.0
2022-08-03 11:30:00,50.18,50.51,50.06,50.37,197628.0,47.2281,47.5387,47.1151,47.4069,197628.0
2022-08-03 12:00:00,50.35,50.46,50.17,50.34,171714.0,47.3881,47.4916,47.2187,47.3787,171714.0
2022-08-03 12:30:00,50.34,50.64,50.33,50.46,189467.0,47.3787,47.661,47.3693,47.4916,189467.0
2022-08-03 13:00:00,50.47,50.72,50.46,50.54,252821.0,47.501,47.7363,47.4916,47.5669,252821.0
2022-08-03 13:30:00,50.55,50.69,50.42,50.58,211253.0,47.5763,47.7081,47.454,47.6046,211253.0
2022-08-03 14:00:00,50.58,50.73,50.42,50.66,276910.0,47.6046,47.7457,47.454,47.6799,276910.0
2022-08-03 14:30:00,50.66,50.75,50.6,50.73,230555.0,47.6799,47.7646,47.6234,47.7457,230555.0
2022-08-03 15:00:00,50.73,50.82,50.46,50.72,619484.0,47.7457,47.8304,47.4916,47.7363,619484.0
2022-08-03 15:30:00,50.71,50.79,50.29,50.48,1680409.0,47.7269,47.8022,47.3316,47.5104,1680409.0
2022-08-04 09:30:00,50.1,50.19,46.66,48.22,2036756.0,47.1528,47.2375,43.9152,45.3834,2036756.0
2022-08-04 10:00:00,48.22,48.39,47.5,47.95,987863.0,45.3834,45.5434,44.7057,45.1293,987863.0
2022-08-04 10:30:00,47.95,47.97,47.33,47.67,513994.0,45.1293,45.1481,44.5457,44.8657,513994.0
2022-08-04 11:00:00,47.67,47.71,47.23,47.53,344132.0,44.8657,44.9034,44.4516,44.734,344132.0
2022-08-04 11:30:00,47.52,47.83,47.32,47.51,330966.0,44.7246,45.0163,44.5363,44.7152,330966.0
2022-08-04 12:00:00,47.52,47.72,47.41,47.65,288879.0,44.7246,44.9128,44.621,44.8469,288879.0
2022-08-04 12:30:00,47.65,47.74,47.07,47.1,269056.0,44.8469,44.9316,44.301,44.3293,269056.0
2022-08-04 13:00:00,47.1,47.7,47.05,47.6,300572.0,44.3293,44.894,44.2822,44.7999,300572.0
2022-08-04 13:30:00,47.59,48.22,47.44,47.52,473530.0,44.7904,45.3834,44.6493,44.7246,473530.0
2022-08-04 14:00:00,47.52,47.87,47.46,47.84,285885.0,44.7246,45.054,44.6681,45.0257,285885.0
2022-08-04 14:30:00,47.83,47.91,47.58,47.66,291218.0,45.0163,45.0916,44.781,44.8563,291218.0
2022-08-04 15:00:00,47.65,48.16,47.59,47.99,555622.0,44.8469,45.3269,44.7904,45.1669,555622.0
2022-08-04 15:30:00,48.0,48.09,47.84,47.87,1195507.0,45.1763,45.261,45.0257,45.054,1195507.0
2022-08-05 09:30:00,47.33,47.54,46.88,47.26,595180.0,44.5457,44.7434,44.1222,44.4799,595180.0
2022-08-05 10:00:00,47.26,47.67,47.21,47.55,498645.0,44.4799,44.8657,44.4328,44.7528,498645.0
2022-08-05 10:30:00,47.56,47.59,47.28,47.54,279968.0,44.7622,44.7904,44.4987,44.7434,279968.0
2022-08-05 11:00:00,47.55,47.55,46.92,46.96,325745.0,44.7528,44.7528,44.1599,44.1975,325745.0
2022-08-05 11:30:00,46.96,47.02,46.69,46.75,198762.0,44.1975,44.254,43.9434,43.9999,198762.0
2022-08-05 12:00:00,46.74,47.0,46.73,46.84,176664.0,43.9905,44.2352,43.981,44.0846,176664.0
2022-08-05 12:30:00,46.83,47.15,46.73,47.15,152992.0,44.0752,44.3763,43.981,44.3763,152992.0
2022-08-05 13:00:00,47.15,47.27,47.04,47.13,146569.0,44.3763,44.4893,44.2728,44.3575,146569.0
2022-08-05 13:30:00,47.13,47.28,46.96,47.02,152129.0,44.3575,44.4987,44.1975,44.254,152129.0
2022-08-05 14:00:00,47.01,47.02,46.81,46.83,200954.0,44.2446,44.254,44.0563,44.0752,200954.0
2022-08-05 14:30:00,46.82,47.04,46.78,46.92,172166.0,44.0657,44.2728,44.0281,44.1599,172166.0
2022-08-05 15:00:00,46.93,47.05,46.89,47.02,249621.0,44.1693,44.2822,44.1316,44.254,249621.0
2022-08-05 15:30:00,47.01,47.31,46.94,47.27,716141.0,44.2446,44.5269,44.1787,44.4893,716141.0
2022-08-08 09:30:00,47.86,49.0,47.63,48.8,442237.0,45.0446,46.1175,44.8281,45.9293,442237.0
2022-08-08 10:00:00,48.81,48.84,48.02,48.22,265067.0,45.9387,45.9669,45.1952,45.3834,265067.0
2022-08-08 10:30:00,48.22,48.39,48.11,48.16,278120.0,45.3834,45.5434,45.2799,45.3269,278120.0
2022-08-08 11:00:00,48.16,48.3,48.02,48.03,137981.0,45.3269,45.4587,45.1952,45.2046,137981.0
2022-08-08 11:30:00,48.04,48.08,47.52,47.64,193430.0,45.214,45.2516,44.7246,44.8375,193430.0
2022-08-08 12:00:00,47.64,47.73,47.42,47.45,186976.0,44.8375,44.9222,44.6305,44.6587,186976.0
2022-08-08 12:30:00,47.44,47.72,47.42,47.58,108333.0,44.6493,44.9128,44.6305,44.781,108333.0
2022-08-08 13:00:00,47.59,47.72,47.45,47.48,116675.0,44.7904,44.9128,44.6587,44.6869,116675.0
2022-08-08 13:30:00,47.48,47.63,47.26,47.54,171018.0,44.6869,44.8281,44.4799,44.7434,171018.0
2022-08-08 14:00:00,47.55,47.56,47.32,47.39,181156.0,44.7528,44.7622,44.5363,44.6022,181156.0
2022-08-08 14:30:00,47.39,47.43,47.2,47.27,143885.0,44.6022,44.6399,44.4234,44.4893,143885.0
2022-08-08 15:00:00,47.29,47.41,47.25,47.38,186414.0,44.5081,44.621,44.4705,44.5928,186414.0
2022-08-08 15:30:00,47.37,47.65,47.35,47.61,710754.0,44.5834,44.8469,44.5646,44.8093,710754.0
2022-08-09 09:30:00,47.56,47.84,47.25,47.47,585880.0,44.7622,45.0257,44.4705,44.6775,585880.0
2022-08-09 10:00:00,47.47,47.48,47.02,47.47,271184.0,44.6775,44.6869,44.254,44.6775,271184.0
2022-08-09 10:30:00,47.47,47.56,47.29,47.37,249601.0,44.6775,44.7622,44.5081,44.5834,249601.0
2022-08-09 11:00:00,47.38,47.85,47.18,47.84,322712.0,44.5928,45.0352,44.4046,45.0257,322712.0
2022-08-09 11:30:00,47.85,48.0,47.75,47.84,272064.0,45.0352,45.1763,44.941,45.0257,272064.0
2022-08-09 12:00:00,47.84,47.89,47.69,47.72,215524.0,45.0257,45.0728,44.8846,44.9128,215524.0
2022-08-09 12:30:00,47.71,47.79,47.62,47.72,156957.0,44.9034,44.9787,44.8187,44.9128,156957.0
2022-08-09 13:00:00,47.72,47.79,47.63,47.72,136872.0,44.9128,44.9787,44.8281,44.9128,136872.0
2022-08-09 13:30:00,47.72,47.73,47.5,47.65,147918.0,44.9128,44.9222,44.7057,44.8469,147918.0
2022-08-09 14:00:00,47.65,47.71,47.58,47.59,139469.0,44.8469,44.9034,44.781,44.7904,139469.0
2022-08-09 14:30:00,47.59,47.9,47.59,47.87,217863.0,44.7904,45.0822,44.7904,45.054,217863.0
2022-08-09 15:00:00,47.87,47.92,47.77,47.88,245339.0,45.054,45.101,44.9599,45.0634,245339.0
2022-08-09 15:30:00,47.88,48.02,47.83,47.99,991804.0,45.0634,45.1952,45.0163,45.1669,991804.0
2022-08-10 09:30:00,48.73,49.2,48.73,49.06,449956.0,45.8634,46.3057,45.8634,46.174,449956.0
2022-08-10 10:00:00,49.06,49.23,48.85,49.07,248302.0,46.174,46.334,45.9763,46.1834,248302.0
2022-08-10 10:30:00,49.07,49.26,49.0,49.01,272946.0,46.1834,46.3622,46.1175,46.1269,272946.0
2022-08-10 11:00:00,49.01,49.29,48.92,48.98,181273.0,46.1269,46.3904,46.0422,46.0987,181273.0
2022-08-10 11:30:00,48.99,49.06,48.81,49.0,151753.0,46.1081,46.174,45.9387,46.1175,151753.0
2022-08-10 12:00:00,49.0,49.04,48.72,48.83,245813.0,46.1175,46.1552,45.854,45.9575,245813.0
2022-08-10 12:30:00,48.85,48.98,48.84,48.92,75619.0,45.9763,46.0987,45.9669,46.0422,75619.0
2022-08-10 13:00:00,48.93,48.98,48.82,48.83,84740.0,46.0516,46.0987,45.9481,45.9575,84740.0
2022-08-10 13:30:00,48.82,48.96,48.76,48.84,127951.0,45.9481,46.0799,45.8916,45.9669,127951.0
2022-08-10 14:00:00,48.84,48.89,48.69,48.75,103939.0,45.9669,46.014,45.8257,45.8822,103939.0
2022-08-10 14:30:00,48.75,48.75,48.5,48.56,136439.0,45.8822,45.8822,45.6469,45.7034,136439.0
2022-08-10 15:00:00,48.56,48.66,48.5,48.64,191788.0,45.7034,45.7975,45.6469,45.7787,191788.0
2022-08-10 15:30:00,48.63,48.69,48.47,48.51,887063.0,45.7693,45.8257,45.6187,45.6563,887063.0
2022-08-11 09:30:00,48.87,49.2,48.81,49.05,392278.0,45.9952,46.3057,45.9387,46.1646,392278.0
2022-08-11 10:00:00,49.05,49.52,49.02,49.26,431431.0,46.1646,46.6069,46.1363,46.3622,431431.0
2022-08-11 10:30:00,49.26,49.33,48.91,49.0,286758.0,46.3622,46.4281,46.0328,46.1175,286758.0
2022-08-11 11:00:00,48.99,49.04,48.48,48.68,179214.0,46.1081,46.1552,45.6281,45.8163,179214.0
2022-08-11 11:30:00,48.65,48.74,48.37,48.51,116226.0,45.7881,45.8728,45.5246,45.6563,116226.0
2022-08-11 12:00:00,48.51,48.58,48.38,48.57,110639.0,45.6563,45.7222,45.534,45.7128,110639.0
2022-08-11 12:30:00,48.57,48.65,48.49,48.61,81729.0,45.7128,45.7881,45.6375,45.7504,81729.0
2022-08-11 13:00:00,48.63,48.64,48.49,48.5,88453.0,45.7693,45.7787,45.6375,45.6469,88453.0
2022-08-11 13:30:00,48.51,48.52,48.38,48.41,122809.0,45.6563,45.6657,45.534,45.5622,122809.0
2022-08-11 14:00:00,48.41,48.42,48.19,48.34,89039.0,45.5622,45.5716,45.3552,45.4963,89039.0
2022-08-11 14:30:00,48.33,48.36,48.13,48.23,126342.0,45.4869,45.5152,45.2987,45.3928,126342.0
2022-08-11 15:00:00,48.23,48.37,48.15,48.34,162902.0,45.3928,45.5246,45.3175,45.4963,162902.0
2022-08-11 15:30:00,48.34,48.62,48.28,48.57,786455.0,45.4963,45.7599,45.4399,45.7128,786455.0
2022-08-12 09:30:00,48.95,49.07,48.68,49.01,248116.0,46.0704,46.1834,45.8163,46.1269,248116.0
2022-08-12 10:00:00,48.98,49.1,48.68,49.02,149630.0,46.0987,46.2116,45.8163,46.1363,149630.0
2022-08-12 10:30:00,49.04,49.15,48.81,48.97,94395.0,46.1552,46.2587,45.9387,46.0893,94395.0
2022-08-12 11:00:00,48.97,49.23,48.92,49.21,120196.0,46.0893,46.334,46.0422,46.3152,120196.0
2022-08-12 11:30:00,49.22,49.37,49.19,49.23,101694.0,46.3246,46.4657,46.2963,46.334,101694.0
2022-08-12 12:00:00,49.23,49.37,49.2,49.33,79787.0,46.334,46.4657,46.3057,46.4281,79787.0
2022-08-12 12:30:00,49.33,49.4,49.28,49.36,81829.0,46.4281,46.494,46.381,46.4563,81829.0
2022-08-12 13:00:00,49.36,49.41,49.28,49.29,63891.0,46.4563,46.5034,46.381,46.3904,63891.0
2022-08-12 13:30:00,49.29,49.33,49.2,49.26,61050.0,46.3904,46.4281,46.3057,46.3622,61050.0
2022-08-12 14:00:00,49.26,49.34,49.24,49.33,74743.0,46.3622,46.4375,46.3434,46.4281,74743.0
2022-08-12 14:30:00,49.34,49.43,49.3,49.39,114115.0,46.4375,46.5222,46.3999,46.4846,114115.0
2022-08-12 15:00:00,49.39,49.48,49.35,49.38,84157.0,46.4846,46.5693,46.4469,46.4752,84157.0
2022-08-12 15:30:00,49.38,49.48,49.33,49.44,404248.0,46.4752,46.5693,46.4281,46.5316,404248.0
2022-08-15 09:30:00,49.17,49.24,48.59,49.16,242167.0,46.2775,46.3434,45.7316,46.2681,242167.0
2022-08-15 10:00:00,49.15,49.15,48.39,48.44,231354.0,46.2587,46.2587,45.5434,45.5904,231354.0
2022-08-15 10:30:00,48.43,48.62,48.28,48.34,168396.0,45.581,45.7599,45.4399,45.4963,168396.0
2022-08-15 11:00:00,48.33,48.44,48.19,48.3,147377.0,45.4869,45.5904,45.3552,45.4587,147377.0
2022-08-15 11:30:00,48.3,48.72,48.29,48.62,169909.0,45.4587,45.854,45.4493,45.7599,169909.0
2022-08-15 12:00:00,48.62,48.75,48.56,48.61,67318.0,45.7599,45.8822,45.7034,45.7504,67318.0
2022-08-15 12:30:00,48.6,48.67,48.4,48.47,179106.0,45.741,45.8069,45.5528,45.6187,179106.0
2022-08-15 13:00:00,48.47,48.61,48.41,48.61,97664.0,45.6187,45.7504,45.5622,45.7504,97664.0
2022-08-15 13:30:00,48.59,48.64,48.52,48.63,104209.0,45.7316,45.7787,45.6657,45.7693,104209.0
2022-08-15 14:00:00,48.63,48.65,48.52,48.55,83447.0,45.7693,45.7881,45.6657,45.694,83447.0
2022-08-15 14:30:00,48.55,48.67,48.54,48.63,64680.0,45.694,45.8069,45.6846,45.7693,64680.0
2022-08-15 15:00:00,48.63,48.71,48.54,48.68,126599.0,45.7693,45.8446,45.6846,45.8163,126599.0
2022-08-15 15:30:00,48.67,48.69,48.55,48.68,635109.0,45.8069,45.8257,45.694,45.8163,635109.0
2022-08-16 09:30:00,48.69,49.2,48.58,49.15,303138.0,45.8257,46.3057,45.7222,46.2587,303138.0
2022-08-16 10:00:00,49.16,49.32,48.95,49.16,241833.0,46.2681,46.4187,46.0704,46.2681,241833.0
2022-08-16 10:30:00,49.14,49.17,48.87,49.11,183195.0,46.2493,46.2775,45.9952,46.221,183195.0
2022-08-16 11:00:00,49.11,49.45,49.05,49.42,174912.0,46.221,46.541,46.1646,46.5128,174912.0
2022-08-16 11:30:00,49.43,49.82,49.42,49.77,232703.0,46.5222,46.8893,46.5128,46.8422,232703.0
2022-08-16 12:00:00,49.78,49.83,49.6,49.61,210145.0,46.8516,46.8987,46.6822,46.6916,210145.0
2022-08-16 12:30:00,49.6,49.7,49.54,49.59,136173.0,46.6822,46.7763,46.6257,46.6728,136173.0
2022-08-16 13:00:00,49.6,49.79,49.59,49.76,152791.0,46.6822,46.861,46.6728,46.8328,152791.0
2022-08-16 13:30:00,49.77,50.06,49.74,49.94,415922.0,46.8422,47.1151,46.814,47.0022,415922.0
2022-08-16 14:00:00,49.94,50.17,49.91,50.03,203086.0,47.0022,47.2187,46.974,47.0869,203086.0
2022-08-16 14:30:00,50.04,50.04,49.38,49.55,236370.0,47.0963,47.0963,46.4752,46.6351,236370.0
2022-08-16 15:00:00,49.54,49.58,49.45,49.57,212752.0,46.6257,46.6634,46.541,46.654,212752.0
2022-08-16 15:30:00,49.57,49.7,49.37,49.5,898988.0,46.654,46.7763,46.4657,46.5881,898988.0
2022-08-17 09:30:00,48.89,49.03,48.6,48.72,304875.0,46.014,46.1457,45.741,45.854,304875.0
2022-08-17 10:00:00,48.71,48.84,48.46,48.53,190358.0,45.8446,45.9669,45.6093,45.6752,190358.0
2022-08-17 10:30:00,48.54,48.54,48.24,48.28,173501.0,45.6846,45.6846,45.4022,45.4399,173501.0
2022-08-17 11:00:00,48.3,48.54,48.29,48.41,209511.0,45.4587,45.6846,45.4493,45.5622,209511.0
2022-08-17 11:30:00,48.4,48.51,48.28,48.37,99802.0,45.5528,45.6563,45.4399,45.5246,99802.0
2022-08-17 12:00:00,48.38,48.52,48.34,48.47,93889.0,45.534,45.6657,45.4963,45.6187,93889.0
2022-08-17 12:30:00,48.46,48.56,48.42,48.51,84198.0,45.6093,45.7034,45.5716,45.6563,84198.0
2022-08-17 13:00:00,48.51,48.55,48.35,48.52,105886.0,45.6563,45.694,45.5057,45.6657,105886.0
2022-08-17 13:30:00,48.52,48.59,48.41,48.53,87588.0,45.6657,45.7316,45.5622,45.6752,87588.0
2022-08-17 14:00:00,48.52,48.91,48.49,48.77,146698.0,45.6657,46.0328,45.6375,45.901,146698.0
2022-08-17 14:30:00,48.79,48.96,48.72,48.79,148959.0,45.9199,46.0799,45.854,45.9199,148959.0
2022-08-17 15:00:00,48.8,48.93,48.62,48.77,173440.0,45.9293,46.0516,45.7599,45.901,173440.0
2022-08-17 15:30:00,48.76,48.76,48.47,48.58,641801.0,45.8916,45.8916,45.6187,45.7222,641801.0
2022-08-18 09:30:00,48.39,48.44,47.82,48.15,217302.0,45.5434,45.5904,45.0069,45.3175,217302.0
2022-08-18 10:00:00,48.15,48.32,48.02,48.22,239863.0,45.3175,45.4775,45.1952,45.3834,239863.0
2022-08-18 10:30:00,48.23,48.51,48.19,48.4,191841.0,45.3928,45.6563,45.3552,45.5528,191841.0
2022-08-18 11:00:00,48.4,48.59,48.32,48.55,131914.0,45.5528,45.7316,45.4775,45.694,131914.0
2022-08-18 11:30:00,48.55,48.6,48.46,48.49,118005.0,45.694,45.741,45.6093,45.6375,118005.0
2022-08-18 12:00:00,48.49,48.62,48.38,48.43,87678.0,45.6375,45.7599,45.534,45.581,87678.0
2022-08-18 12:30:00,48.43,48.44,48.29,48.3,118761.0,45.581,45.5904,45.4493,45.4587,118761.0
2022-08-18 13:00:00,48.3,48.54,48.25,48.53,103226.0,45.4587,45.6846,45.4116,45.6752,103226.0
2022-08-18 13:30:00,48.53,48.59,48.46,48.5,80188.0,45.6752,45.7316,45.6093,45.6469,80188.0
2022-08-18 14:00:00,48.5,48.53,48.43,48.51,108477.0,45.6469,45.6752,45.581,45.6563,108477.0
2022-08-18 14:30:00,48.5,48.61,48.39,48.59,115464.0,45.6469,45.7504,45.5434,45.7316,115464.0
2022-08-18 15:00:00,48.59,48.72,48.55,48.67,147285.0,45.7316,45.854,45.694,45.8069,147285.0
2022-08-18 15:30:00,48.67,48.72,48.42,48.54,760919.0,45.8069,45.854,45.5716,45.6846,760919.0
2022-08-19 09:30:00,47.83,48.08,47.14,47.32,371715.0,45.0163,45.2516,44.3669,44.5363,371715.0
2022-08-19 10:00:00,47.31,47.39,47.05,47.14,159145.0,44.5269,44.6022,44.2822,44.3669,159145.0
2022-08-19 10:30:00,47.13,47.22,46.94,46.95,167061.0,44.3575,44.4422,44.1787,44.1881,167061.0
2022-08-19 11:00:00,46.94,47.01,46.76,46.83,153478.0,44.1787,44.2446,44.0093,44.0752,153478.0
2022-08-19 11:30:00,46.85,46.94,46.75,46.75,118351.0,44.094,44.1787,43.9999,43.9999,118351.0
2022-08-19 12:00:00,46.76,46.81,46.69,46.74,107639.0,44.0093,44.0563,43.9434,43.9905,107639.0
2022-08-19 12:30:00,46.73,46.92,46.7,46.78,107092.0,43.981,44.1599,43.9528,44.0281,107092.0
2022-08-19 13:00:00,46.78,46.83,46.64,46.68,168121.0,44.0281,44.0752,43.8963,43.934,168121.0
2022-08-19 13:30:00,46.68,46.75,46.54,46.74,154103.0,43.934,43.9999,43.8022,43.9905,154103.0
2022-08-19 14:00:00,46.75,46.78,46.64,46.77,143723.0,43.9999,44.0281,43.8963,44.0187,143723.0
2022-08-19 14:30:00,46.77,46.88,46.71,46.72,205315.0,44.0187,44.1222,43.9622,43.9716,205315.0
2022-08-19 15:00:00,46.72,46.97,46.64,46.94,191779.0,43.9716,44.2069,43.8963,44.1787,191779.0
2022-08-19 15:30:00,46.93,47.12,46.9,47.08,756277.0,44.1693,44.3481,44.141,44.3105,756277.0
2022-08-22 09:30:00,46.47,46.7,46.05,46.11,291424.0,43.7363,43.9528,43.341,43.3975,291424.0
2022-08-22 10:00:00,46.12,46.16,45.58,45.66,198192.0,43.4069,43.4446,42.8987,42.974,198192.0
2022-08-22 10:30:00,45.67,45.94,45.67,45.74,179989.0,42.9834,43.2375,42.9834,43.0493,179989.0
2022-08-22 11:00:00,45.74,46.03,45.71,45.8,160683.0,43.0493,43.3222,43.021,43.1057,160683.0
2022-08-22 11:30:00,45.81,45.9,45.69,45.75,155054.0,43.1152,43.1999,43.0022,43.0587,155054.0
2022-08-22 12:00:00,45.73,45.79,45.59,45.76,144613.0,43.0399,43.0963,42.9081,43.0681,144613.0
2022-08-22 12:30:00,45.76,45.76,45.62,45.72,279966.0,43.0681,43.0681,42.9363,43.0305,279966.0
2022-08-22 13:00:00,45.72,45.76,45.5,45.52,147732.0,43.0305,43.0681,42.8234,42.8422,147732.0
2022-08-22 13:30:00,45.51,45.53,45.42,45.45,84645.0,42.8328,42.8516,42.7481,42.7763,84645.0
2022-08-22 14:00:00,45.45,45.54,45.4,45.48,107595.0,42.7763,42.861,42.7293,42.8046,107595.0
2022-08-22 14:30:00,45.48,45.5,45.33,45.42,119600.0,42.8046,42.8234,42.6634,42.7481,119600.0
2022-08-22 15:00:00,45.43,45.54,45.42,45.47,196744.0,42.7575,42.861,42.7481,42.7952,196744.0
2022-08-22 15:30:00,45.46,45.5,45.33,45.4,780824.0,42.7858,42.8234,42.6634,42.7293,780824.0
2022-08-23 09:30:00,45.34,46.18,45.16,46.09,430870.0,42.6728,43.4634,42.5034,43.3787,430870.0
2022-08-23 10:00:00,46.09,46.36,46.01,46.01,269539.0,43.3787,43.6328,43.3034,43.3034,269539.0
2022-08-23 10:30:00,46.01,46.19,45.71,45.73,213343.0,43.3034,43.4728,43.021,43.0399,213343.0
2022-08-23 11:00:00,45.74,45.84,45.54,45.75,225208.0,43.0493,43.1434,42.861,43.0587,225208.0
2022-08-23 11:30:00,45.75,45.88,45.68,45.77,125240.0,43.0587,43.181,42.9928,43.0775,125240.0
2022-08-23 12:00:00,45.77,45.79,45.66,45.7,100642.0,43.0775,43.0963,42.974,43.0116,100642.0
2022-08-23 12:30:00,45.7,45.85,45.68,45.76,420701.0,43.0116,43.1528,42.9928,43.0681,420701.0
2022-08-23 13:00:00,45.76,45.83,45.57,45.81,188380.0,43.0681,43.134,42.8893,43.1152,188380.0
2022-08-23 13:30:00,45.81,45.85,45.53,45.54,126970.0,43.1152,43.1528,42.8516,42.861,126970.0
2022-08-23 14:00:00,45.54,45.68,45.5,45.64,100066.0,42.861,42.9928,42.8234,42.9552,100066.0
2022-08-23 14:30:00,45.64,45.64,45.45,45.53,75006.0,42.9552,42.9552,42.7763,42.8516,75006.0
2022-08-23 15:00:00,45.53,45.63,45.45,45.48,123733.0,42.8516,42.9457,42.7763,42.8046,123733.0
2022-08-23 15:30:00,45.49,45.51,45.32,45.43,625169.0,42.814,42.8328,42.654,42.7575,625169.0
2022-08-24 09:30:00,45.37,45.93,45.17,45.84,312537.0,42.701,43.2281,42.5128,43.1434,312537.0
2022-08-24 10:00:00,45.85,46.24,45.75,46.16,275199.0,43.1528,43.5199,43.0587,43.4446,275199.0
2022-08-24 10:30:00,46.15,46.19,45.9,46.03,439829.0,43.4352,43.4728,43.1999,43.3222,439829.0
2022-08-24 11:00:00,46.03,46.24,45.99,46.14,156790.0,43.3222,43.5199,43.2846,43.4257,156790.0
2022-08-24 11:30:00,46.14,46.26,46.1,46.18,130655.0,43.4257,43.5387,43.3881,43.4634,130655.0
2022-08-24 12:00:00,46.16,46.24,45.99,46.0,98277.0,43.4446,43.5199,43.2846,43.294,98277.0
2022-08-24 12:30:00,45.99,46.01,45.72,45.83,104721.0,43.2846,43.3034,43.0305,43.134,104721.0
2022-08-24 13:00:00,45.84,45.85,45.52,45.53,98352.0,43.1434,43.1528,42.8422,42.8516,98352.0
2022-08-24 13:30:00,45.52,45.74,45.51,45.7,128608.0,42.8422,43.0493,42.8328,43.0116,128608.0
2022-08-24 14:00:00,45.71,45.77,45.65,45.7,119438.0,43.021,43.0775,42.9646,43.0116,119438.0
2022-08-24 14:30:00,45.7,45.71,45.54,45.68,112118.0,43.0116,43.021,42.861,42.9928,112118.0
2022-08-24 15:00:00,45.69,45.7,45.54,45.57,139113.0,43.0022,43.0116,42.861,42.8893,139113.0
2022-08-24 15:30:00,45.57,45.65,45.48,45.53,587682.0,42.8893,42.9646,42.8046,42.8516,587682.0
2022-08-25 09:30:00,45.72,46.04,45.56,46.03,238282.0,43.0305,43.3316,42.8799,43.3222,238282.0
2022-08-25 10:00:00,46.04,46.2,46.0,46.14,181014.0,43.3316,43.4822,43.294,43.4257,181014.0
2022-08-25 10:30:00,46.14,46.29,46.11,46.19,132990.0,43.4257,43.5669,43.3975,43.4728,132990.0
2022-08-25 11:00:00,46.19,46.2,46.05,46.16,290620.0,43.4728,43.4822,43.341,43.4446,290620.0
2022-08-25 11:30:00,46.16,46.32,46.12,46.31,141035.0,43.4446,43.5952,43.4069,43.5857,141035.0
2022-08-25 12:00:00,46.31,46.38,46.23,46.28,102866.0,43.5857,43.6516,43.5105,43.5575,102866.0
2022-08-25 12:30:00,46.28,46.29,46.15,46.17,79161.0,43.5575,43.5669,43.4352,43.454,79161.0
2022-08-25 13:00:00,46.17,46.33,46.12,46.28,103275.0,43.454,43.6046,43.4069,43.5575,103275.0
2022-08-25 13:30:00,46.29,46.46,46.26,46.39,103719.0,43.5669,43.7269,43.5387,43.661,103719.0
2022-08-25 14:00:00,46.39,46.39,46.22,46.27,75740.0,43.661,43.661,43.501,43.5481,75740.0
2022-08-25 14:30:00,46.27,46.28,46.01,46.15,110169.0,43.5481,43.5575,43.3034,43.4352,110169.0
2022-08-25 15:00:00,46.15,46.28,46.07,46.23,101593.0,43.4352,43.5575,43.3599,43.5105,101593.0
2022-08-25 15:30:00,46.23,46.62,46.14,46.59,532867.0,43.5105,43.8775,43.4257,43.8493,532867.0
2022-08-26 09:30:00,47.03,47.21,46.47,46.57,287793.0,44.2634,44.4328,43.7363,43.8305,287793.0
2022-08-26 10:00:00,46.55,46.79,45.81,45.82,321683.0,43.8116,44.0375,43.1152,43.1246,321683.0
2022-08-26 10:30:00,45.82,45.83,45.48,45.53,164420.0,43.1246,43.134,42.8046,42.8516,164420.0
2022-08-26 11:00:00,45.52,45.55,45.1,45.28,171233.0,42.8422,42.8705,42.4469,42.6163,171233.0
2022-08-26 11:30:00,45.28,45.4,45.2,45.27,95474.0,42.6163,42.7293,42.541,42.6069,95474.0
2022-08-26 12:00:00,45.28,45.28,44.96,45.0,102097.0,42.6163,42.6163,42.3152,42.3528,102097.0
2022-08-26 12:30:00,45.0,45.14,44.94,45.11,105503.0,42.3528,42.4846,42.2963,42.4563,105503.0
2022-08-26 13:00:00,45.11,45.12,45.0,45.07,58652.0,42.4563,42.4658,42.3528,42.4187,58652.0
2022-08-26 13:30:00,45.07,45.09,44.9,44.95,71053.0,42.4187,42.4375,42.2587,42.3058,71053.0
2022-08-26 14:00:00,44.96,45.03,44.83,44.85,80236.0,42.3152,42.381,42.1928,42.2116,80236.0
2022-08-26 14:30:00,44.86,44.91,44.78,44.81,90535.0,42.221,42.2681,42.1458,42.174,90535.0
2022-08-26 15:00:00,44.8,44.89,44.59,44.65,182915.0,42.1646,42.2493,41.9669,42.0234,182915.0
2022-08-26 15:30:00,44.65,44.69,44.51,44.53,657083.0,42.0234,42.061,41.8916,41.9105,657083.0
2022-08-29 09:30:00,44.26,44.52,43.9,44.34,437924.0,41.6563,41.901,41.3175,41.7316,437924.0
2022-08-29 10:00:00,44.34,44.65,44.27,44.51,243988.0,41.7316,42.0234,41.6658,41.8916,243988.0
2022-08-29 10:30:00,44.5,44.56,44.27,44.28,273631.0,41.8822,41.9387,41.6658,41.6752,273631.0
2022-08-29 11:00:00,44.27,44.46,44.15,44.35,168905.0,41.6658,41.8446,41.5528,41.741,168905.0
2022-08-29 11:30:00,44.35,44.62,44.28,44.61,121012.0,41.741,41.9952,41.6752,41.9858,121012.0
2022-08-29 12:00:00,44.61,44.85,44.61,44.73,239798.0,41.9858,42.2116,41.9858,42.0987,239798.0
2022-08-29 12:30:00,44.73,44.82,44.61,44.73,94030.0,42.0987,42.1834,41.9858,42.0987,94030.0
2022-08-29 13:00:00,44.72,44.8,44.56,44.58,106906.0,42.0893,42.1646,41.9387,41.9575,106906.0
2022-08-29 13:30:00,44.58,44.68,44.5,44.61,117329.0,41.9575,42.0516,41.8822,41.9858,117329.0
2022-08-29 14:00:00,44.61,44.61,44.45,44.58,110728.0,41.9858,41.9858,41.8352,41.9575,110728.0
2022-08-29 14:30:00,44.58,44.65,44.48,44.61,103193.0,41.9575,42.0234,41.8634,41.9858,103193.0
2022-08-29 15:00:00,44.62,44.76,44.56,44.59,164315.0,41.9952,42.1269,41.9387,41.9669,164315.0
2022-08-29 15:30:00,44.58,44.71,44.44,44.46,610463.0,41.9575,42.0799,41.8258,41.8446,610463.0
2022-08-30 09:30:00,44.78,45.07,44.59,44.63,247181.0,42.1458,42.4187,41.9669,42.0046,247181.0
2022-08-30 10:00:00,44.6,44.85,44.47,44.52,175076.0,41.9763,42.2116,41.854,41.901,175076.0
2022-08-30 10:30:00,44.5,44.53,44.08,44.44,139403.0,41.8822,41.9105,41.4869,41.8258,139403.0
2022-08-30 11:00:00,44.42,44.58,44.28,44.49,192744.0,41.8069,41.9575,41.6752,41.8728,192744.0
2022-08-30 11:30:00,44.48,44.61,44.35,44.53,160862.0,41.8634,41.9858,41.741,41.9105,160862.0
2022-08-30 12:00:00,44.52,44.74,44.41,44.44,161633.0,41.901,42.1081,41.7975,41.8258,161633.0
2022-08-30 12:30:00,44.44,44.44,44.24,44.33,127288.0,41.8258,41.8258,41.6375,41.7222,127288.0
2022-08-30 13:00:00,44.32,44.45,44.16,44.22,120755.0,41.7128,41.8352,41.5622,41.6187,120755.0
2022-08-30 13:30:00,44.22,44.45,44.18,44.37,127329.0,41.6187,41.8352,41.581,41.7599,127329.0
2022-08-30 14:00:00,44.37,44.4,44.2,44.22,167569.0,41.7599,41.7881,41.5999,41.6187,167569.0
2022-08-30 14:30:00,44.22,44.38,44.15,44.21,162358.0,41.6187,41.7693,41.5528,41.6093,162358.0
2022-08-30 15:00:00,44.2,44.54,44.2,44.38,225801.0,41.5999,41.9199,41.5999,41.7693,225801.0
2022-08-30 15:30:00,44.38,44.53,44.28,44.47,748658.0,41.7693,41.9105,41.6752,41.854,748658.0
2022-08-31 09:30:00,44.65,44.81,44.17,44.64,287238.0,42.2329,42.3842,41.7789,42.2234,287238.0
2022-08-31 10:00:00,44.63,44.75,44.23,44.23,180263.0,42.214,42.3275,41.8356,41.8356,180263.0
2022-08-31 10:30:00,44.24,44.43,44.17,44.19,150865.0,41.8451,42.0248,41.7789,41.7978,150865.0
2022-08-31 11:00:00,44.18,44.28,44.09,44.21,133825.0,41.7883,41.8829,41.7032,41.8167,133825.0
2022-08-31 11:30:00,44.2,44.44,44.14,44.41,102535.0,41.8073,42.0343,41.7505,42.0059,102535.0
2022-08-31 12:00:00,44.41,44.43,44.2,44.34,148967.0,42.0059,42.0248,41.8073,41.9397,148967.0
2022-08-31 12:30:00,44.33,44.42,44.2,44.36,100277.0,41.9302,42.0153,41.8073,41.9586,100277.0
2022-08-31 13:00:00,44.35,44.4,44.15,44.2,104881.0,41.9491,41.9964,41.76,41.8073,104881.0
2022-08-31 13:30:00,44.2,44.23,44.09,44.17,94823.0,41.8073,41.8356,41.7032,41.7789,94823.0
2022-08-31 14:00:00,44.17,44.21,44.06,44.11,84622.0,41.7789,41.8167,41.6748,41.7221,84622.0
2022-08-31 14:30:00,44.1,44.1,43.9,43.95,99729.0,41.7127,41.7127,41.5235,41.5708,99729.0
2022-08-31 15:00:00,43.95,44.15,43.93,43.97,128274.0,41.5708,41.76,41.5519,41.5897,128274.0
2022-08-31 15:30:00,43.97,44.3,43.92,44.13,750413.0,41.5897,41.9018,41.5424,41.741,750413.0
2022-09-01 09:30:00,43.98,44.47,43.86,44.23,275927.0,41.5992,42.0626,41.4857,41.8356,275927.0
2022-09-01 10:00:00,44.21,44.26,43.91,44.18,197226.0,41.8167,41.864,41.533,41.7883,197226.0
2022-09-01 10:30:00,44.2,44.2,43.91,43.94,194931.0,41.8073,41.8073,41.533,41.5613,194931.0
2022-09-01 11:00:00,43.92,43.99,43.73,43.75,158823.0,41.5424,41.6086,41.3627,41.3816,158823.0
2022-09-01 11:30:00,43.76,43.91,43.63,43.74,164279.0,41.3911,41.533,41.2681,41.3722,164279.0
2022-09-01 12:00:00,43.74,44.0,43.73,43.96,91171.0,41.3722,41.6181,41.3627,41.5803,91171.0
2022-09-01 12:30:00,43.96,44.02,43.88,44.02,122617.0,41.5803,41.637,41.5046,41.637,122617.0
2022-09-01 13:00:00,44.02,44.36,43.96,44.34,163071.0,41.637,41.9586,41.5803,41.9397,163071.0
2022-09-01 13:30:00,44.35,44.38,44.18,44.22,100885.0,41.9491,41.9775,41.7883,41.8262,100885.0
2022-09-01 14:00:00,44.23,44.48,44.17,44.41,124305.0,41.8356,42.0721,41.7789,42.0059,124305.0
2022-09-01 14:30:00,44.42,44.56,44.35,44.47,139998.0,42.0153,42.1478,41.9491,42.0626,139998.0
2022-09-01 15:00:00,44.47,44.77,44.43,44.44,234873.0,42.0626,42.3464,42.0248,42.0343,234873.0
2022-09-01 15:30:00,44.43,44.8,44.37,44.78,1034931.0,42.0248,42.3748,41.9681,42.3559,1034931.0
2022-09-02 09:30:00,45.21,45.21,44.49,44.62,244079.0,42.7626,42.7626,42.0816,42.2045,244079.0
2022-09-02 10:00:00,44.64,45.1,44.51,45.09,176806.0,42.2234,42.6585,42.1005,42.6491,176806.0
2022-09-02 10:30:00,45.08,45.44,45.08,45.27,201397.0,42.6396,42.9801,42.6396,42.8193,201397.0
2022-09-02 11:00:00,45.26,45.46,45.22,45.33,142371.0,42.8099,42.999,42.772,42.8761,142371.0
2022-09-02 11:30:00,45.34,45.39,45.2,45.34,114148.0,42.8855,42.9328,42.7531,42.8855,114148.0
2022-09-02 12:00:00,45.34,45.37,44.91,44.97,151442.0,42.8855,42.9139,42.4788,42.5356,151442.0
2022-09-02 12:30:00,44.97,44.97,44.48,44.65,163051.0,42.5356,42.5356,42.0721,42.2329,163051.0
2022-09-02 13:00:00,44.64,44.65,44.3,44.33,120964.0,42.2234,42.2329,41.9018,41.9302,120964.0
2022-09-02 13:30:00,44.33,44.41,44.12,44.15,108212.0,41.9302,42.0059,41.7316,41.76,108212.0
2022-09-02 14:00:00,44.14,44.35,44.09,44.34,111785.0,41.7505,41.9491,41.7032,41.9397,111785.0
2022-09-02 14:30:00,44.33,44.38,44.15,44.19,100981.0,41.9302,41.9775,41.76,41.7978,100981.0
2022-09-02 15:00:00,44.18,44.42,44.08,44.18,161256.0,41.7883,42.0153,41.6938,41.7883,161256.0
2022-09-02 15:30:00,44.18,44.18,43.82,44.12,711234.0,41.7883,41.7883,41.4478,41.7316,711234.0
2022-09-06 09:30:00,44.22,44.3,43.46,43.65,505374.0,41.8262,41.9018,41.1073,41.287,505374.0
2022-09-06 10:00:00,43.63,43.63,43.05,43.36,362086.0,41.2681,41.2681,40.7195,41.0127,362086.0
2022-09-06 10:30:00,43.36,43.73,43.1,43.59,315182.0,41.0127,41.3627,40.7668,41.2303,315182.0
2022-09-06 11:00:00,43.59,43.82,43.47,43.48,254334.0,41.2303,41.4478,41.1168,41.1262,254334.0
2022-09-06 11:30:00,43.48,43.75,43.46,43.65,267648.0,41.1262,41.3816,41.1073,41.287,267648.0
2022-09-06 12:00:00,43.65,43.74,43.27,43.34,164316.0,41.287,41.3722,40.9276,40.9938,164316.0
2022-09-06 12:30:00,43.33,43.5,43.3,43.4,164612.0,40.9844,41.1452,40.956,41.0506,164612.0
2022-09-06 13:00:00,43.39,43.4,43.04,43.1,175572.0,41.0411,41.0506,40.7101,40.7668,175572.0
2022-09-06 13:30:00,43.1,43.24,43.06,43.2,159441.0,40.7668,40.8992,40.729,40.8614,159441.0
2022-09-06 14:00:00,43.19,43.37,43.17,43.18,192738.0,40.8519,41.0222,40.833,40.8425,192738.0
2022-09-06 14:30:00,43.19,43.2,43.04,43.12,184032.0,40.8519,40.8614,40.7101,40.7857,184032.0
2022-09-06 15:00:00,43.13,43.27,43.06,43.16,339486.0,40.7952,40.9276,40.729,40.8236,339486.0
2022-09-06 15:30:00,43.15,43.16,42.93,43.05,1093372.0,40.8141,40.8236,40.606,40.7195,1093372.0
2022-09-07 09:30:00,43.15,43.92,43.09,43.86,359174.0,40.8141,41.5424,40.7573,41.4857,359174.0
2022-09-07 10:00:00,43.86,43.93,43.59,43.76,343787.0,41.4857,41.5519,41.2303,41.3911,343787.0
2022-09-07 10:30:00,43.78,44.04,43.78,44.02,237410.0,41.41,41.6559,41.41,41.637,237410.0
2022-09-07 11:00:00,44.02,44.26,43.91,44.15,196222.0,41.637,41.864,41.533,41.76,196222.0
2022-09-07 11:30:00,44.16,44.31,44.09,44.24,148937.0,41.7694,41.9113,41.7032,41.8451,148937.0
2022-09-07 12:00:00,44.23,44.35,44.14,44.23,148377.0,41.8356,41.9491,41.7505,41.8356,148377.0
2022-09-07 12:30:00,44.22,44.42,44.17,44.32,172341.0,41.8262,42.0153,41.7789,41.9208,172341.0
2022-09-07 13:00:00,44.32,44.48,44.31,44.4,100421.0,41.9208,42.0721,41.9113,41.9964,100421.0
2022-09-07 13:30:00,44.4,44.61,44.39,44.57,124120.0,41.9964,42.1951,41.987,42.1572,124120.0
2022-09-07 14:00:00,44.58,44.72,44.52,44.69,145425.0,42.1667,42.2991,42.1099,42.2707,145425.0
2022-09-07 14:30:00,44.69,44.8,44.66,44.78,133477.0,42.2707,42.3748,42.2424,42.3559,133477.0
2022-09-07 15:00:00,44.77,44.87,44.72,44.8,216851.0,42.3464,42.441,42.2991,42.3748,216851.0
2022-09-07 15:30:00,44.8,44.8,44.64,44.65,837832.0,42.3748,42.3748,42.2234,42.2329,837832.0
2022-09-08 09:30:00,44.33,44.39,43.85,44.06,278039.0,41.9302,41.987,41.4762,41.6748,278039.0
2022-09-08 10:00:00,44.06,44.15,43.87,43.97,524504.0,41.6748,41.76,41.4951,41.5897,524504.0
2022-09-08 10:30:00,43.96,44.36,43.91,44.36,519405.0,41.5803,41.9586,41.533,41.9586,519405.0
2022-09-08 11:00:00,44.37,44.52,44.34,44.4,511461.0,41.9681,42.1099,41.9397,41.9964,511461.0
2022-09-08 11:30:00,44.41,44.45,44.11,44.18,157766.0,42.0059,42.0437,41.7221,41.7883,157766.0
2022-09-08 12:00:00,44.19,44.2,43.56,43.71,183343.0,41.7978,41.8073,41.2019,41.3438,183343.0
2022-09-08 12:30:00,43.72,44.11,43.7,44.06,130161.0,41.3532,41.7221,41.3343,41.6748,130161.0
2022-09-08 13:00:00,44.05,44.27,43.92,44.23,167079.0,41.6654,41.8735,41.5424,41.8356,167079.0
2022-09-08 13:30:00,44.24,44.32,44.06,44.16,113062.0,41.8451,41.9208,41.6748,41.7694,113062.0
2022-09-08 14:00:00,44.16,44.27,44.12,44.2,131677.0,41.7694,41.8735,41.7316,41.8073,131677.0
2022-09-08 14:30:00,44.21,44.38,44.14,44.24,121033.0,41.8167,41.9775,41.7505,41.8451,121033.0
2022-09-08 15:00:00,44.24,44.35,44.12,44.32,181239.0,41.8451,41.9491,41.7316,41.9208,181239.0
2022-09-08 15:30:00,44.33,44.4,44.13,44.26,1019919.0,41.9302,41.9964,41.741,41.864,1019919.0
2022-09-09 09:30:00,44.4,44.89,44.27,44.84,207546.0,41.9964,42.4599,41.8735,42.4126,207546.0
2022-09-09 10:00:00,44.83,45.12,44.82,44.94,159729.0,42.4032,42.6775,42.3937,42.5072,159729.0
2022-09-09 10:30:00,44.95,45.06,44.84,44.98,134044.0,42.5167,42.6207,42.4126,42.545,134044.0
2022-09-09 11:00:00,44.97,45.0,44.71,44.97,226761.0,42.5356,42.564,42.2896,42.5356,226761.0
2022-09-09 11:30:00,44.97,45.13,44.91,45.05,97952.0,42.5356,42.6869,42.4788,42.6112,97952.0
2022-09-09 12:00:00,45.06,45.06,44.78,44.81,137980.0,42.6207,42.6207,42.3559,42.3842,137980.0
2022-09-09 12:30:00,44.81,44.99,44.79,44.95,100863.0,42.3842,42.5545,42.3653,42.5167,100863.0
2022-09-09 13:00:00,44.95,45.08,44.87,45.01,95258.0,42.5167,42.6396,42.441,42.5734,95258.0
2022-09-09 13:30:00,45.01,45.07,44.98,45.0,83922.0,42.5734,42.6302,42.545,42.564,83922.0
2022-09-09 14:00:00,45.0,45.05,44.9,45.02,86351.0,42.564,42.6112,42.4694,42.5829,86351.0
2022-09-09 14:30:00,45.02,45.03,44.81,44.91,120447.0,42.5829,42.5923,42.3842,42.4788,120447.0
2022-09-09 15:00:00,44.91,45.05,44.89,45.05,187727.0,42.4788,42.6112,42.4599,42.6112,187727.0
2022-09-09 15:30:00,45.04,45.16,45.02,45.08,826312.0,42.6018,42.7153,42.5829,42.6396,826312.0
2022-09-12 09:30:00,45.34,45.83,45.23,45.83,389914.0,42.8855,43.349,42.7815,43.349,389914.0
2022-09-12 10:00:00,45.83,45.85,45.61,45.61,191010.0,43.349,43.3679,43.1409,43.1409,191010.0
2022-09-12 10:30:00,45.61,45.63,45.31,45.34,188539.0,43.1409,43.1598,42.8572,42.8855,188539.0
2022-09-12 11:00:00,45.34,45.68,45.27,45.68,135426.0,42.8855,43.2071,42.8193,43.2071,135426.0
2022-09-12 11:30:00,45.67,45.71,45.28,45.39,117153.0,43.1977,43.2355,42.8288,42.9328,117153.0
2022-09-12 12:00:00,45.38,45.5,45.26,45.49,139968.0,42.9234,43.0369,42.8099,43.0274,139968.0
2022-09-12 12:30:00,45.48,45.62,45.46,45.54,124095.0,43.018,43.1504,42.999,43.0747,124095.0
2022-09-12 13:00:00,45.53,45.55,45.29,45.38,166841.0,43.0653,43.0842,42.8383,42.9234,166841.0
2022-09-12 13:30:00,45.38,45.56,45.31,45.51,99819.0,42.9234,43.0936,42.8572,43.0463,99819.0
2022-09-12 14:00:00,45.5,45.52,45.14,45.16,157204.0,43.0369,43.0558,42.6964,42.7153,157204.0
2022-09-12 14:30:00,45.15,45.37,45.11,45.28,159583.0,42.7058,42.9139,42.668,42.8288,159583.0
2022-09-12 15:00:00,45.29,45.44,45.19,45.4,429671.0,42.8383,42.9801,42.7437,42.9423,429671.0
2022-09-12 15:30:00,45.41,45.54,45.32,45.52,919773.0,42.9518,43.0747,42.8666,43.0558,919773.0
2022-09-13 09:30:00,44.19,44.39,44.0,44.2,273488.0,41.7978,41.987,41.6181,41.8073,273488.0
2022-09-13 10:00:00,44.2,44.25,43.96,44.09,209804.0,41.8073,41.8546,41.5803,41.7032,209804.0
2022-09-13 10:30:00,44.08,44.13,43.65,43.69,185101.0,41.6938,41.741,41.287,41.3249,185101.0
2022-09-13 11:00:00,43.69,43.8,43.66,43.71,134854.0,41.3249,41.4289,41.2965,41.3438,134854.0
2022-09-13 11:30:00,43.73,43.8,43.59,43.65,108488.0,41.3627,41.4289,41.2303,41.287,108488.0
2022-09-13 12:00:00,43.65,43.87,43.6,43.77,114156.0,41.287,41.4951,41.2397,41.4005,114156.0
2022-09-13 12:30:00,43.77,43.98,43.75,43.88,135395.0,41.4005,41.5992,41.3816,41.5046,135395.0
2022-09-13 13:00:00,43.88,43.92,43.72,43.88,148071.0,41.5046,41.5424,41.3532,41.5046,148071.0
2022-09-13 13:30:00,43.88,43.88,43.6,43.6,118622.0,41.5046,41.5046,41.2397,41.2397,118622.0
2022-09-13 14:00:00,43.61,43.69,43.45,43.46,155517.0,41.2492,41.3249,41.0979,41.1073,155517.0
2022-09-13 14:30:00,43.46,43.47,43.19,43.23,122039.0,41.1073,41.1168,40.8519,40.8898,122039.0
2022-09-13 15:00:00,43.23,43.27,42.86,42.87,357814.0,40.8898,40.9276,40.5398,40.5493,357814.0
2022-09-13 15:30:00,42.87,42.88,42.6,42.8,1296637.0,40.5493,40.5587,40.2939,40.483,1296637.0
2022-09-14 09:30:00,42.76,42.92,42.31,42.44,274175.0,40.4452,40.5966,40.0196,40.1425,274175.0
2022-09-14 10:00:00,42.43,42.52,41.89,41.92,306494.0,40.1331,40.2182,39.6223,39.6507,306494.0
2022-09-14 10:30:00,41.92,42.39,41.87,42.36,342014.0,39.6507,40.0952,39.6034,40.0669,342014.0
2022-09-14 11:00:00,42.37,42.56,42.26,42.4,275898.0,40.0763,40.256,39.9723,40.1047,275898.0
2022-09-14 11:30:00,42.41,42.63,42.3,42.52,218246.0,40.1142,40.3222,40.0101,40.2182,218246.0
2022-09-14 12:00:00,42.52,42.61,42.43,42.52,130246.0,40.2182,40.3033,40.1331,40.2182,130246.0
2022-09-14 12:30:00,42.53,42.62,42.43,42.62,134169.0,40.2277,40.3128,40.1331,40.3128,134169.0
2022-09-14 13:00:00,42.62,42.74,42.57,42.7,202874.0,40.3128,40.4263,40.2655,40.3885,202874.0
2022-09-14 13:30:00,42.7,42.74,42.38,42.43,191272.0,40.3885,40.4263,40.0858,40.1331,191272.0
2022-09-14 14:00:00,42.43,42.57,42.36,42.53,221715.0,40.1331,40.2655,40.0669,40.2277,221715.0
2022-09-14 14:30:00,42.54,42.59,42.45,42.51,179505.0,40.2371,40.2844,40.152,40.2087,179505.0
2022-09-14 15:00:00,42.51,42.61,42.33,42.44,276685.0,40.2087,40.3033,40.0385,40.1425,276685.0
2022-09-14 15:30:00,42.44,42.61,42.32,42.58,870041.0,40.1425,40.3033,40.029,40.275,870041.0
2022-09-15 09:30:00,42.43,43.71,42.43,43.62,452212.0,40.1331,41.3438,40.1331,41.2587,452212.0
2022-09-15 10:00:00,43.64,43.83,43.25,43.25,265718.0,41.2776,41.4573,40.9087,40.9087,265718.0
2022-09-15 10:30:00,43.27,43.42,42.96,42.98,183968.0,40.9276,41.0695,40.6344,40.6533,183968.0
2022-09-15 11:00:00,42.98,43.08,42.75,42.82,235579.0,40.6533,40.7479,40.4358,40.502,235579.0
2022-09-15 11:30:00,42.82,42.96,42.79,42.87,213645.0,40.502,40.6344,40.4736,40.5493,213645.0
2022-09-15 12:00:00,42.87,42.91,42.72,42.75,203827.0,40.5493,40.5871,40.4074,40.4358,203827.0
2022-09-15 12:30:00,42.75,42.88,42.75,42.86,190566.0,40.4358,40.5587,40.4358,40.5398,190566.0
2022-09-15 13:00:00,42.86,43.23,42.85,43.18,141102.0,40.5398,40.8898,40.5303,40.8425,141102.0
2022-09-15 13:30:00,43.18,43.21,42.97,43.0,128670.0,40.8425,40.8709,40.6438,40.6722,128670.0
2022-09-15 14:00:00,43.0,43.0,42.72,42.84,118611.0,40.6722,40.6722,40.4074,40.5209,118611.0
2022-09-15 14:30:00,42.84,42.96,42.74,42.77,135162.0,40.5209,40.6344,40.4263,40.4547,135162.0
2022-09-15 15:00:00,42.77,42.79,42.43,42.5,175380.0,40.4547,40.4736,40.1331,40.1993,175380.0
2022-09-15 15:30:00,42.49,42.85,42.43,42.66,775913.0,40.1898,40.5303,40.1331,40.3506,775913.0
2022-09-16 09:30:00,41.82,42.07,41.14,41.55,978796.0,39.5561,39.7926,38.9129,39.3007,978796.0
2022-09-16 10:00:00,41.56,41.78,41.35,41.68,313982.0,39.3102,39.5183,39.1115,39.4237,313982.0
2022-09-16 10:30:00,41.68,41.98,41.57,41.6,196103.0,39.4237,39.7074,39.3196,39.348,196103.0
2022-09-16 11:00:00,41.6,41.84,41.55,41.71,120600.0,39.348,39.575,39.3007,39.4521,120600.0
2022-09-16 11:30:00,41.71,41.89,41.61,41.88,127915.0,39.4521,39.6223,39.3575,39.6128,127915.0
2022-09-16 12:00:00,41.88,41.89,41.51,41.55,104320.0,39.6128,39.6223,39.2629,39.3007,104320.0
2022-09-16 12:30:00,41.55,41.79,41.46,41.77,124478.0,39.3007,39.5277,39.2156,39.5088,124478.0
2022-09-16 13:00:00,41.77,41.8,41.56,41.66,101266.0,39.5088,39.5372,39.3102,39.4048,101266.0
2022-09-16 13:30:00,41.66,41.75,41.57,41.68,127548.0,39.4048,39.4899,39.3196,39.4237,127548.0
2022-09-16 14:00:00,41.68,41.85,41.58,41.8,139392.0,39.4237,39.5845,39.3291,39.5372,139392.0
2022-09-16 14:30:00,41.8,41.98,41.74,41.95,136288.0,39.5372,39.7074,39.4804,39.6791,136288.0
2022-09-16 15:00:00,41.95,42.14,41.87,41.92,293503.0,39.6791,39.8588,39.6034,39.6507,293503.0
2022-09-16 15:30:00,41.93,42.1,41.53,42.01,1413514.0,39.6601,39.8209,39.2818,39.7358,1413514.0
2022-09-19 09:30:00,41.77,41.87,41.31,41.67,397552.0,39.5088,39.6034,39.0737,39.4142,397552.0
2022-09-19 10:00:00,41.68,41.78,41.39,41.6,203878.0,39.4237,39.5183,39.1494,39.348,203878.0
2022-09-19 10:30:00,41.59,41.74,41.47,41.52,182230.0,39.3385,39.4804,39.225,39.2723,182230.0
2022-09-19 11:00:00,41.52,41.69,41.35,41.4,175234.0,39.2723,39.4331,39.1115,39.1588,175234.0
2022-09-19 11:30:00,41.39,41.41,41.21,41.22,164471.0,39.1494,39.1683,38.9791,38.9886,164471.0
2022-09-19 12:00:00,41.22,41.3,41.1,41.2,109219.0,38.9886,39.0642,38.8751,38.9697,109219.0
2022-09-19 12:30:00,41.2,41.45,41.18,41.43,157572.0,38.9697,39.2061,38.9507,39.1872,157572.0
2022-09-19 13:00:00,41.43,41.45,41.23,41.34,183463.0,39.1872,39.2061,38.998,39.1021,183463.0
2022-09-19 13:30:00,41.34,41.35,41.11,41.13,182898.0,39.1021,39.1115,38.8845,38.9035,182898.0
2022-09-19 14:00:00,41.13,41.24,41.07,41.13,227696.0,38.9035,39.0075,38.8467,38.9035,227696.0
2022-09-19 14:30:00,41.14,41.23,41.1,41.21,220583.0,38.9129,38.998,38.8751,38.9791,220583.0
2022-09-19 15:00:00,41.21,41.47,41.2,41.41,310477.0,38.9791,39.225,38.9697,39.1683,310477.0
2022-09-19 15:30:00,41.41,41.55,41.24,41.34,1206186.0,39.1683,39.3007,39.0075,39.1021,1206186.0
2022-09-20 09:30:00,40.97,41.04,40.46,40.66,390700.0,38.7521,38.8183,38.2697,38.4589,390700.0
2022-09-20 10:00:00,40.66,40.98,40.64,40.73,238009.0,38.4589,38.7616,38.44,38.5251,238009.0
2022-09-20 10:30:00,40.73,40.73,40.52,40.6,212931.0,38.5251,38.5251,38.3265,38.4021,212931.0
2022-09-20 11:00:00,40.61,40.73,40.5,40.62,262498.0,38.4116,38.5251,38.3076,38.4211,262498.0
2022-09-20 11:30:00,40.62,40.66,40.38,40.55,407075.0,38.4211,38.4589,38.1941,38.3548,407075.0
2022-09-20 12:00:00,40.55,40.62,40.31,40.31,168702.0,38.3548,38.4211,38.1278,38.1278,168702.0
2022-09-20 12:30:00,40.32,40.33,40.1,40.11,181331.0,38.1373,38.1468,37.9292,37.9387,181331.0
2022-09-20 13:00:00,40.11,40.14,39.84,39.84,204779.0,37.9387,37.967,37.6833,37.6833,204779.0
2022-09-20 13:30:00,39.84,39.85,39.71,39.74,211095.0,37.6833,37.6927,37.5603,37.5887,211095.0
2022-09-20 14:00:00,39.75,40.0,39.74,39.94,402146.0,37.5982,37.8346,37.5887,37.7779,402146.0
2022-09-20 14:30:00,39.93,40.14,39.86,40.06,237055.0,37.7684,37.967,37.7022,37.8914,237055.0
2022-09-20 15:00:00,40.06,40.17,39.94,40.13,266550.0,37.8914,37.9954,37.7779,37.9576,266550.0
2022-09-20 15:30:00,40.13,40.14,39.85,39.89,993309.0,37.9576,37.967,37.6927,37.7306,993309.0
2022-09-21 09:30:00,40.04,40.25,39.76,40.02,213739.0,37.8725,38.0711,37.6076,37.8535,213739.0
2022-09-21 10:00:00,40.02,40.23,39.97,40.21,266047.0,37.8535,38.0522,37.8062,38.0333,266047.0
2022-09-21 10:30:00,40.21,40.22,40.07,40.13,118633.0,38.0333,38.0427,37.9008,37.9576,118633.0
2022-09-21 11:00:00,40.14,40.19,40.04,40.13,95571.0,37.967,38.0143,37.8725,37.9576,95571.0
2022-09-21 11:30:00,40.13,40.16,39.94,39.97,133192.0,37.9576,37.986,37.7779,37.8062,133192.0
2022-09-21 12:00:00,39.97,39.97,39.84,39.91,144104.0,37.8062,37.8062,37.6833,37.7495,144104.0
2022-09-21 12:30:00,39.91,39.97,39.86,39.87,169574.0,37.7495,37.8062,37.7022,37.7117,169574.0
2022-09-21 13:00:00,39.86,39.91,39.7,39.74,156489.0,37.7022,37.7495,37.5509,37.5887,156489.0
2022-09-21 13:30:00,39.73,40.05,39.72,40.02,203117.0,37.5792,37.8819,37.5698,37.8535,203117.0
2022-09-21 14:00:00,40.02,40.03,39.03,39.35,511090.0,37.8535,37.863,36.9171,37.2198,511090.0
2022-09-21 14:30:00,39.35,40.31,39.23,40.14,790303.0,37.2198,38.1278,37.1063,37.967,790303.0
2022-09-21 15:00:00,40.15,40.23,39.33,39.34,473983.0,37.9765,38.0522,37.2009,37.2104,473983.0
2022-09-21 15:30:00,39.33,39.35,38.8,38.92,1387840.0,37.2009,37.2198,36.6996,36.8131,1387840.0
2022-09-22 09:30:00,38.89,38.93,38.34,38.45,330659.0,36.7847,36.8225,36.2645,36.3685,330659.0
2022-09-22 10:00:00,38.45,38.67,38.33,38.4,293395.0,36.3685,36.5766,36.255,36.3212,293395.0
2022-09-22 10:30:00,38.41,38.49,38.26,38.3,225916.0,36.3307,36.4064,36.1888,36.2267,225916.0
2022-09-22 11:00:00,38.3,38.4,38.1,38.23,178432.0,36.2267,36.3212,36.0375,36.1604,178432.0
2022-09-22 11:30:00,38.23,38.43,38.2,38.34,248162.0,36.1604,36.3496,36.1321,36.2645,248162.0
2022-09-22 12:00:00,38.33,38.37,38.12,38.24,189317.0,36.255,36.2929,36.0564,36.1699,189317.0
2022-09-22 12:30:00,38.23,38.37,38.14,38.27,160445.0,36.1604,36.2929,36.0753,36.1983,160445.0
2022-09-22 13:00:00,38.27,38.3,38.15,38.29,134378.0,36.1983,36.2267,36.0848,36.2172,134378.0
2022-09-22 13:30:00,38.29,38.4,38.19,38.34,180303.0,36.2172,36.3212,36.1226,36.2645,180303.0
2022-09-22 14:00:00,38.35,38.36,38.0,38.09,195566.0,36.2739,36.2834,35.9429,36.028,195566.0
2022-09-22 14:30:00,38.09,38.41,38.06,38.39,177865.0,36.028,36.3307,35.9996,36.3118,177865.0
2022-09-22 15:00:00,38.39,38.63,38.38,38.61,414267.0,36.3118,36.5388,36.3023,36.5199,414267.0
2022-09-22 15:30:00,38.61,38.77,38.28,38.3,912658.0,36.5199,36.6712,36.2077,36.2267,912658.0
2022-09-23 09:30:00,38.03,38.21,37.78,37.85,300949.0,35.9713,36.1415,35.7348,35.801,300949.0
2022-09-23 10:00:00,37.84,38.03,37.73,38.03,228431.0,35.7916,35.9713,35.6875,35.9713,228431.0
2022-09-23 10:30:00,38.03,38.09,37.84,37.94,213514.0,35.9713,36.028,35.7916,35.8861,213514.0
2022-09-23 11:00:00,37.95,38.14,37.86,37.92,235317.0,35.8956,36.0753,35.8105,35.8672,235317.0
2022-09-23 11:30:00,37.93,38.07,37.89,37.99,171261.0,35.8767,36.0091,35.8388,35.9334,171261.0
2022-09-23 12:00:00,37.98,37.99,37.8,37.8,134946.0,35.924,35.9334,35.7537,35.7537,134946.0
2022-09-23 12:30:00,37.8,38.0,37.77,37.95,133983.0,35.7537,35.9429,35.7253,35.8956,133983.0
2022-09-23 13:00:00,37.95,37.98,37.74,37.75,154602.0,35.8956,35.924,35.697,35.7064,154602.0
2022-09-23 13:30:00,37.76,37.88,37.72,37.86,180912.0,35.7159,35.8294,35.678,35.8105,180912.0
2022-09-23 14:00:00,37.85,37.87,37.55,37.67,187538.0,35.801,35.8199,35.5173,35.6308,187538.0
2022-09-23 14:30:00,37.66,37.69,37.51,37.54,166884.0,35.6213,35.6497,35.4794,35.5078,166884.0
2022-09-23 15:00:00,37.54,37.96,37.53,37.96,267294.0,35.5078,35.9051,35.4983,35.9051,267294.0
2022-09-23 15:30:00,37.95,38.22,37.94,38.2,1036984.0,35.8956,36.151,35.8861,36.1321,1036984.0
2022-09-26 09:30:00,38.16,38.79,38.15,38.73,359303.0,36.0942,36.6901,36.0848,36.6334,359303.0
2022-09-26 10:00:00,38.74,39.11,38.65,38.97,525047.0,36.6428,36.9928,36.5577,36.8604,525047.0
2022-09-26 10:30:00,38.97,38.97,38.63,38.74,234301.0,36.8604,36.8604,36.5388,36.6428,234301.0
2022-09-26 11:00:00,38.73,38.79,38.44,38.5,179439.0,36.6334,36.6901,36.3591,36.4158,179439.0
2022-09-26 11:30:00,38.5,38.66,38.46,38.61,222926.0,36.4158,36.5672,36.378,36.5199,222926.0
2022-09-26 12:00:00,38.61,38.62,38.26,38.3,141342.0,36.5199,36.5293,36.1888,36.2267,141342.0
2022-09-26 12:30:00,38.29,38.55,38.24,38.5,158972.0,36.2172,36.4631,36.1699,36.4158,158972.0
2022-09-26 13:00:00,38.5,38.51,38.27,38.32,174833.0,36.4158,36.4253,36.1983,36.2456,174833.0
2022-09-26 13:30:00,38.31,38.44,38.12,38.14,249807.0,36.2361,36.3591,36.0564,36.0753,249807.0
2022-09-26 14:00:00,38.14,38.34,38.13,38.19,169747.0,36.0753,36.2645,36.0659,36.1226,169747.0
2022-09-26 14:30:00,38.18,38.5,38.1,38.41,217895.0,36.1131,36.4158,36.0375,36.3307,217895.0
2022-09-26 15:00:00,38.42,38.48,38.33,38.41,255670.0,36.3402,36.3969,36.255,36.3307,255670.0
2022-09-26 15:30:00,38.41,38.41,38.1,38.14,902091.0,36.3307,36.3307,36.0375,36.0753,902091.0
2022-09-27 09:30:00,38.52,38.59,37.91,37.94,397977.0,36.4347,36.501,35.8578,35.8861,397977.0
2022-09-27 10:00:00,37.96,37.96,37.65,37.73,241921.0,35.9051,35.9051,35.6118,35.6875,241921.0
2022-09-27 10:30:00,37.73,38.12,37.73,38.04,358407.0,35.6875,36.0564,35.6875,35.9807,358407.0
2022-09-27 11:00:00,38.04,38.18,37.85,37.88,259950.0,35.9807,36.1131,35.801,35.8294,259950.0
2022-09-27 11:30:00,37.88,37.97,37.64,37.66,187355.0,35.8294,35.9145,35.6024,35.6213,187355.0
2022-09-27 12:00:00,37.67,37.68,37.34,37.5,185587.0,35.6308,35.6402,35.3186,35.47,185587.0
2022-09-27 12:30:00,37.49,37.6,37.41,37.55,129188.0,35.4605,35.5645,35.3848,35.5173,129188.0
2022-09-27 13:00:00,37.55,37.55,37.36,37.41,213779.0,35.5173,35.5173,35.3375,35.3848,213779.0
2022-09-27 13:30:00,37.4,37.46,37.26,37.4,162870.0,35.3754,35.4321,35.243,35.3754,162870.0
2022-09-27 14:00:00,37.41,37.55,37.38,37.49,127232.0,35.3848,35.5173,35.3565,35.4605,127232.0
2022-09-27 14:30:00,37.49,37.74,37.42,37.71,175139.0,35.4605,35.697,35.3943,35.6686,175139.0
2022-09-27 15:00:00,37.7,37.71,37.52,37.58,234147.0,35.6591,35.6686,35.4889,35.5456,234147.0
2022-09-27 15:30:00,37.58,37.64,37.48,37.59,817908.0,35.5456,35.6024,35.451,35.5551,817908.0
2022-09-28 09:30:00,37.62,38.03,37.55,38.0,238573.0,35.5835,35.9713,35.5173,35.9429,238573.0
2022-09-28 10:00:00,38.0,38.2,37.8,38.15,222765.0,35.9429,36.1321,35.7537,36.0848,222765.0
2022-09-28 10:30:00,38.15,38.24,38.03,38.12,187128.0,36.0848,36.1699,35.9713,36.0564,187128.0
2022-09-28 11:00:00,38.12,38.31,38.08,38.22,176785.0,36.0564,36.2361,36.0186,36.151,176785.0
2022-09-28 11:30:00,38.22,38.46,38.16,38.44,143421.0,36.151,36.378,36.0942,36.3591,143421.0
2022-09-28 12:00:00,38.44,38.55,38.39,38.4,160590.0,36.3591,36.4631,36.3118,36.3212,160590.0
2022-09-28 12:30:00,38.41,38.44,38.3,38.35,112858.0,36.3307,36.3591,36.2267,36.2739,112858.0
2022-09-28 13:00:00,38.36,38.52,38.28,38.44,130715.0,36.2834,36.4347,36.2077,36.3591,130715.0
2022-09-28 13:30:00,38.44,38.48,38.33,38.37,104481.0,36.3591,36.3969,36.255,36.2929,104481.0
2022-09-28 14:00:00,38.38,38.43,38.33,38.39,108379.0,36.3023,36.3496,36.255,36.3118,108379.0
2022-09-28 14:30:00,38.4,38.48,38.34,38.47,124223.0,36.3212,36.3969,36.2645,36.3874,124223.0
2022-09-28 15:00:00,38.47,38.59,38.44,38.52,294289.0,36.3874,36.501,36.3591,36.4347,294289.0
2022-09-28 15:30:00,38.54,38.82,38.53,38.61,761015.0,36.4537,36.7185,36.4442,36.5199,761015.0
2022-09-29 09:30:00,37.95,38.06,37.61,37.7,290870.0,35.8956,35.9996,35.574,35.6591,290870.0
2022-09-29 10:00:00,37.69,37.8,37.53,37.69,243233.0,35.6497,35.7537,35.4983,35.6497,243233.0
2022-09-29 10:30:00,37.7,37.81,37.52,37.75,177796.0,35.6591,35.7632,35.4889,35.7064,177796.0
2022-09-29 11:00:00,37.75,37.92,37.71,37.79,138027.0,35.7064,35.8672,35.6686,35.7443,138027.0
2022-09-29 11:30:00,37.79,37.92,37.73,37.87,107268.0,35.7443,35.8672,35.6875,35.8199,107268.0
2022-09-29 12:00:00,37.86,37.91,37.61,37.64,132762.0,35.8105,35.8578,35.574,35.6024,132762.0
2022-09-29 12:30:00,37.63,37.69,37.51,37.53,101602.0,35.5929,35.6497,35.4794,35.4983,101602.0
2022-09-29 13:00:00,37.53,37.59,37.47,37.5,97493.0,35.4983,35.5551,35.4416,35.47,97493.0
2022-09-29 13:30:00,37.49,37.59,37.31,37.32,150752.0,35.4605,35.5551,35.2902,35.2997,150752.0
2022-09-29 14:00:00,37.32,37.49,37.28,37.46,116885.0,35.2997,35.4605,35.2619,35.4321,116885.0
2022-09-29 14:30:00,37.45,37.58,37.38,37.39,135780.0,35.4227,35.5456,35.3565,35.3659,135780.0
2022-09-29 15:00:00,37.39,37.62,37.38,37.55,216699.0,35.3659,35.5835,35.3565,35.5173,216699.0
2022-09-29 15:30:00,37.55,37.82,37.54,37.69,737402.0,35.5173,35.7726,35.5078,35.6497,737402.0
2022-09-30 09:30:00,37.41,37.58,37.11,37.37,362137.0,35.3848,35.5456,35.1011,35.347,362137.0
2022-09-30 10:00:00,37.4,37.76,37.31,37.7,176998.0,35.3754,35.7159,35.2902,35.6591,176998.0
2022-09-30 10:30:00,37.7,37.96,37.69,37.83,181330.0,35.6591,35.9051,35.6497,35.7821,181330.0
2022-09-30 11:00:00,37.83,37.94,37.75,37.88,183811.0,35.7821,35.8861,35.7064,35.8294,183811.0
2022-09-30 11:30:00,37.88,37.92,37.6,37.71,184071.0,35.8294,35.8672,35.5645,35.6686,184071.0
2022-09-30 12:00:00,37.7,37.73,37.6,37.65,120611.0,35.6591,35.6875,35.5645,35.6118,120611.0
2022-09-30 12:30:00,37.64,37.66,37.53,37.57,169775.0,35.6024,35.6213,35.4983,35.5362,169775.0
2022-09-30 13:00:00,37.58,37.58,37.42,37.55,162734.0,35.5456,35.5456,35.3943,35.5173,162734.0
2022-09-30 13:30:00,37.55,37.58,37.27,37.27,268043.0,35.5173,35.5456,35.2524,35.2524,268043.0
2022-09-30 14:00:00,37.27,37.39,37.23,37.34,238062.0,35.2524,35.3659,35.2146,35.3186,238062.0
2022-09-30 14:30:00,37.34,37.44,37.14,37.15,188568.0,35.3186,35.4132,35.1294,35.1389,188568.0
2022-09-30 15:00:00,37.15,37.29,36.98,37.12,370778.0,35.1389,35.2713,34.9781,35.1105,370778.0
2022-09-30 15:30:00,37.12,37.2,36.75,36.81,901611.0,35.1105,35.1862,34.7606,34.8173,901611.0
2022-10-03 09:30:00,36.94,37.05,36.18,36.24,568448.0,34.9403,35.0443,34.2214,34.2782,568448.0
2022-10-03 10:00:00,36.26,37.04,36.26,36.94,414186.0,34.2971,35.0349,34.2971,34.9403,414186.0
2022-10-03 10:30:00,36.95,37.17,36.94,37.12,269402.0,34.9497,35.1578,34.9403,35.1105,269402.0
2022-10-03 11:00:00,37.13,37.43,37.13,37.4,284571.0,35.12,35.4037,35.12,35.3754,284571.0
2022-10-03 11:30:00,37.4,37.43,37.05,37.12,593300.0,35.3754,35.4037,35.0443,35.1105,593300.0
2022-10-03 12:00:00,37.13,37.23,37.05,37.12,308744.0,35.12,35.2146,35.0443,35.1105,308744.0
2022-10-03 12:30:00,37.13,37.24,37.12,37.18,648392.0,35.12,35.224,35.1105,35.1673,648392.0
2022-10-03 13:00:00,37.18,37.27,37.13,37.23,745412.0,35.1673,35.2524,35.12,35.2146,745412.0
2022-10-03 13:30:00,37.23,37.4,37.18,37.34,410942.0,35.2146,35.3754,35.1673,35.3186,410942.0
2022-10-03 14:00:00,37.35,37.54,37.31,37.48,422508.0,35.3281,35.5078,35.2902,35.451,422508.0
2022-10-03 14:30:00,37.48,37.62,37.46,37.55,173174.0,35.451,35.5835,35.4321,35.5173,173174.0
2022-10-03 15:00:00,37.55,37.55,37.39,37.44,291683.0,35.5173,35.5173,35.3659,35.4132,291683.0
2022-10-03 15:30:00,37.45,37.5,37.18,37.21,1572156.0,35.4227,35.47,35.1673,35.1957,1572156.0
2022-10-04 09:30:00,38.09,38.94,38.09,38.89,788173.0,36.028,36.832,36.028,36.7847,788173.0
2022-10-04 10:00:00,38.88,38.9,38.57,38.57,328124.0,36.7753,36.7942,36.482,36.482,328124.0
2022-10-04 10:30:00,38.57,38.73,38.55,38.71,537334.0,36.482,36.6334,36.4631,36.6145,537334.0
2022-10-04 11:00:00,38.71,38.79,38.54,38.79,451171.0,36.6145,36.6901,36.4537,36.6901,451171.0
2022-10-04 11:30:00,38.79,39.17,38.76,39.17,204533.0,36.6901,37.0496,36.6617,37.0496,204533.0
2022-10-04 12:00:00,39.17,39.18,38.82,38.91,176396.0,37.0496,37.059,36.7185,36.8036,176396.0
2022-10-04 12:30:00,38.91,38.91,38.59,38.65,165425.0,36.8036,36.8036,36.501,36.5577,165425.0
2022-10-04 13:00:00,38.65,38.69,38.43,38.46,164002.0,36.5577,36.5955,36.3496,36.378,164002.0
2022-10-04 13:30:00,38.47,38.64,38.39,38.61,407350.0,36.3874,36.5482,36.3118,36.5199,407350.0
2022-10-04 14:00:00,38.61,38.64,38.42,38.43,322521.0,36.5199,36.5482,36.3402,36.3496,322521.0
2022-10-04 14:30:00,38.42,38.54,38.41,38.52,346636.0,36.3402,36.4537,36.3307,36.4347,346636.0
2022-10-04 15:00:00,38.53,38.68,38.37,38.65,359288.0,36.4442,36.5861,36.2929,36.5577,359288.0
2022-10-04 15:30:00,38.64,38.68,38.51,38.67,1715099.0,36.5482,36.5861,36.4253,36.5766,1715099.0
2022-10-05 09:30:00,38.52,39.13,38.18,39.02,791339.0,36.4347,37.0117,36.1131,36.9077,791339.0
2022-10-05 10:00:00,39.01,39.02,38.36,38.54,456279.0,36.8982,36.9077,36.2834,36.4537,456279.0
2022-10-05 10:30:00,38.52,38.61,38.43,38.57,272282.0,36.4347,36.5199,36.3496,36.482,272282.0
2022-10-05 11:00:00,38.56,38.87,38.53,38.77,268586.0,36.4726,36.7658,36.4442,36.6712,268586.0
2022-10-05 11:30:00,38.78,38.89,38.68,38.82,289678.0,36.6807,36.7847,36.5861,36.7185,289678.0
2022-10-05 12:00:00,38.82,39.12,38.7,38.99,325149.0,36.7185,37.0023,36.605,36.8793,325149.0
2022-10-05 12:30:00,39.0,39.21,38.91,39.14,310959.0,36.8888,37.0874,36.8036,37.0212,310959.0
2022-10-05 13:00:00,39.14,39.45,39.11,39.36,337980.0,37.0212,37.3144,36.9928,37.2293,337980.0
2022-10-05 13:30:00,39.35,39.4,39.13,39.16,225487.0,37.2198,37.2671,37.0117,37.0401,225487.0
2022-10-05 14:00:00,39.14,39.24,39.05,39.16,153750.0,37.0212,37.1158,36.9361,37.0401,153750.0
2022-10-05 14:30:00,39.17,39.25,39.12,39.23,139938.0,37.0496,37.1252,37.0023,37.1063,139938.0
2022-10-05 15:00:00,39.23,39.49,39.23,39.36,398219.0,37.1063,37.3522,37.1063,37.2293,398219.0
2022-10-05 15:30:00,39.37,39.41,38.97,39.12,1607364.0,37.2387,37.2766,36.8604,37.0023,1607364.0
2022-10-06 09:30:00,38.95,39.63,38.95,39.41,462976.0,36.8415,37.4847,36.8415,37.2766,462976.0
2022-10-06 10:00:00,39.42,39.42,38.94,39.07,872440.0,37.286,37.286,36.832,36.955,872440.0
2022-10-06 10:30:00,39.07,39.37,38.91,39.35,429741.0,36.955,37.2387,36.8036,37.2198,429741.0
2022-10-06 11:00:00,39.36,39.52,39.3,39.38,352948.0,37.2293,37.3806,37.1725,37.2482,352948.0
2022-10-06 11:30:00,39.39,39.39,39.03,39.06,183992.0,37.2576,37.2576,36.9171,36.9455,183992.0
2022-10-06 12:00:00,39.05,39.11,38.94,39.09,417625.0,36.9361,36.9928,36.832,36.9739,417625.0
2022-10-06 12:30:00,39.09,39.33,39.03,39.16,132085.0,36.9739,37.2009,36.9171,37.0401,132085.0
2022-10-06 13:00:00,39.16,39.27,39.1,39.26,126200.0,37.0401,37.1441,36.9833,37.1347,126200.0
2022-10-06 13:30:00,39.26,39.26,39.1,39.17,96878.0,37.1347,37.1347,36.9833,37.0496,96878.0
2022-10-06 14:00:00,39.16,39.17,39.0,39.04,123181.0,37.0401,37.0496,36.8888,36.9266,123181.0
2022-10-06 14:30:00,39.04,39.08,38.83,38.93,153389.0,36.9266,36.9644,36.728,36.8225,153389.0
2022-10-06 15:00:00,38.93,39.08,38.85,39.05,411270.0,36.8225,36.9644,36.7469,36.9361,411270.0
2022-10-06 15:30:00,39.05,39.08,38.86,38.88,806062.0,36.9361,36.9644,36.7563,36.7753,806062.0
2022-10-07 09:30:00,38.51,38.58,37.86,37.88,498033.0,36.4253,36.4915,35.8105,35.8294,498033.0
2022-10-07 10:00:00,37.87,38.02,37.74,37.97,180684.0,35.8199,35.9618,35.697,35.9145,180684.0
2022-10-07 10:30:00,37.98,38.03,37.84,37.93,203390.0,35.924,35.9713,35.7916,35.8767,203390.0
2022-10-07 11:00:00,37.95,38.03,37.65,37.83,239318.0,35.8956,35.9713,35.6118,35.7821,239318.0
2022-10-07 11:30:00,37.83,37.86,37.61,37.75,122570.0,35.7821,35.8105,35.574,35.7064,122570.0
2022-10-07 12:00:00,37.75,37.77,37.57,37.62,142012.0,35.7064,35.7253,35.5362,35.5835,142012.0
2022-10-07 12:30:00,37.62,37.67,37.52,37.6,116698.0,35.5835,35.6308,35.4889,35.5645,116698.0
2022-10-07 13:00:00,37.6,37.66,37.47,37.58,125874.0,35.5645,35.6213,35.4416,35.5456,125874.0
2022-10-07 13:30:00,37.57,37.66,37.51,37.59,108491.0,35.5362,35.6213,35.4794,35.5551,108491.0
2022-10-07 14:00:00,37.58,37.68,37.52,37.53,125586.0,35.5456,35.6402,35.4889,35.4983,125586.0
2022-10-07 14:30:00,37.52,37.58,37.43,37.49,189275.0,35.4889,35.5456,35.4037,35.4605,189275.0
2022-10-07 15:00:00,37.49,37.61,37.49,37.52,311603.0,35.4605,35.574,35.4605,35.4889,311603.0
2022-10-07 15:30:00,37.52,37.62,37.42,37.56,1197692.0,35.4889,35.5835,35.3943,35.5267,1197692.0
2022-10-10 09:30:00,37.91,38.09,37.6,37.77,501088.0,35.8578,36.028,35.5645,35.7253,501088.0
2022-10-10 10:00:00,37.77,38.04,37.67,38.01,312242.0,35.7253,35.9807,35.6308,35.9524,312242.0
2022-10-10 10:30:00,38.0,38.05,37.69,37.9,322618.0,35.9429,35.9902,35.6497,35.8483,322618.0
2022-10-10 11:00:00,37.89,37.91,37.69,37.73,233859.0,35.8388,35.8578,35.6497,35.6875,233859.0
2022-10-10 11:30:00,37.73,37.91,37.63,37.82,172651.0,35.6875,35.8578,35.5929,35.7726,172651.0
2022-10-10 12:00:00,37.82,37.82,37.49,37.51,114696.0,35.7726,35.7726,35.4605,35.4794,114696.0
2022-10-10 12:30:00,37.5,37.54,37.36,37.37,131313.0,35.47,35.5078,35.3375,35.347,131313.0
2022-10-10 13:00:00,37.37,37.48,37.29,37.44,174624.0,35.347,35.451,35.2713,35.4132,174624.0
2022-10-10 13:30:00,37.44,37.87,37.43,37.81,224081.0,35.4132,35.8199,35.4037,35.7632,224081.0
2022-10-10 14:00:00,37.82,37.83,37.58,37.68,353588.0,35.7726,35.7821,35.5456,35.6402,353588.0
2022-10-10 14:30:00,37.69,37.85,37.65,37.69,153571.0,35.6497,35.801,35.6118,35.6497,153571.0
2022-10-10 15:00:00,37.69,37.78,37.59,37.62,204921.0,35.6497,35.7348,35.5551,35.5835,204921.0
2022-10-10 15:30:00,37.63,37.7,37.5,37.53,870314.0,35.5929,35.6591,35.47,35.4983,870314.0
2022-10-11 09:30:00,37.21,37.41,36.84,37.13,367475.0,35.1957,35.3848,34.8457,35.12,367475.0
2022-10-11 10:00:00,37.14,37.19,36.94,37.16,282144.0,35.1294,35.1767,34.9403,35.1484,282144.0
2022-10-11 10:30:00,37.16,37.52,37.12,37.24,414568.0,35.1484,35.4889,35.1105,35.224,414568.0
2022-10-11 11:00:00,37.23,37.45,37.23,37.36,221033.0,35.2146,35.4227,35.2146,35.3375,221033.0
2022-10-11 11:30:00,37.36,37.8,37.33,37.58,390293.0,35.3375,35.7537,35.3092,35.5456,390293.0
2022-10-11 12:00:00,37.59,37.67,37.31,37.52,241255.0,35.5551,35.6308,35.2902,35.4889,241255.0
2022-10-11 12:30:00,37.53,37.71,37.51,37.58,150324.0,35.4983,35.6686,35.4794,35.5456,150324.0
2022-10-11 13:00:00,37.59,37.62,37.35,37.37,127919.0,35.5551,35.5835,35.3281,35.347,127919.0
2022-10-11 13:30:00,37.37,37.45,37.3,37.33,209427.0,35.347,35.4227,35.2808,35.3092,209427.0
2022-10-11 14:00:00,37.32,37.43,37.25,37.37,246837.0,35.2997,35.4037,35.2335,35.347,246837.0
2022-10-11 14:30:00,37.37,37.41,36.84,36.87,205885.0,35.347,35.3848,34.8457,34.8741,205885.0
2022-10-11 15:00:00,36.87,36.9,36.62,36.81,322422.0,34.8741,34.9024,34.6376,34.8173,322422.0
2022-10-11 15:30:00,36.81,37.01,36.74,36.96,678866.0,34.8173,35.0065,34.7511,34.9592,678866.0
2022-10-12 09:30:00,37.04,37.14,36.72,36.88,244082.0,35.0349,35.1294,34.7322,34.8835,244082.0
2022-10-12 10:00:00,36.88,36.96,36.67,36.93,228334.0,34.8835,34.9592,34.6849,34.9308,228334.0
2022-10-12 10:30:00,36.93,36.98,36.61,36.65,259329.0,34.9308,34.9781,34.6281,34.666,259329.0
2022-10-12 11:00:00,36.64,36.8,36.61,36.73,367803.0,34.6565,34.8079,34.6281,34.7416,367803.0
2022-10-12 11:30:00,36.75,36.95,36.67,36.93,690879.0,34.7606,34.9497,34.6849,34.9308,690879.0
2022-10-12 12:00:00,36.93,36.99,36.78,36.84,311264.0,34.9308,34.9876,34.7889,34.8457,311264.0
2022-10-12 12:30:00,36.84,36.93,36.82,36.9,145185.0,34.8457,34.9308,34.8268,34.9024,145185.0
2022-10-12 13:00:00,36.9,36.94,36.87,36.91,221149.0,34.9024,34.9403,34.8741,34.9119,221149.0
2022-10-12 13:30:00,36.91,36.92,36.8,36.85,261955.0,34.9119,34.9214,34.8079,34.8551,261955.0
2022-10-12 14:00:00,36.86,37.12,36.75,37.09,480186.0,34.8646,35.1105,34.7606,35.0822,480186.0
2022-10-12 14:30:00,37.09,37.2,36.98,36.98,206267.0,35.0822,35.1862,34.9781,34.9781,206267.0
2022-10-12 15:00:00,36.98,37.16,36.92,37.08,194850.0,34.9781,35.1484,34.9214,35.0727,194850.0
2022-10-12 15:30:00,37.07,37.25,37.06,37.13,900308.0,35.0632,35.2335,35.0538,35.12,900308.0
2022-10-13 09:30:00,36.21,36.93,35.92,36.85,579401.0,34.2498,34.9308,33.9755,34.8551,579401.0
2022-10-13 10:00:00,36.86,37.15,36.7,36.73,425007.0,34.8646,35.1389,34.7133,34.7416,425007.0
2022-10-13 10:30:00,36.72,37.04,36.7,36.92,335268.0,34.7322,35.0349,34.7133,34.9214,335268.0
2022-10-13 11:00:00,36.91,38.0,36.81,37.88,492777.0,34.9119,35.9429,34.8173,35.8294,492777.0
2022-10-13 11:30:00,37.88,38.34,37.7,37.86,295585.0,35.8294,36.2645,35.6591,35.8105,295585.0
2022-10-13 12:00:00,37.85,37.93,37.5,37.61,219113.0,35.801,35.8767,35.47,35.574,219113.0
2022-10-13 12:30:00,37.61,37.75,37.54,37.68,217154.0,35.574,35.7064,35.5078,35.6402,217154.0
2022-10-13 13:00:00,37.68,37.9,37.59,37.84,226095.0,35.6402,35.8483,35.5551,35.7916,226095.0
2022-10-13 13:30:00,37.84,37.99,37.74,37.79,190224.0,35.7916,35.9334,35.697,35.7443,190224.0
2022-10-13 14:00:00,37.79,37.85,37.67,37.69,207605.0,35.7443,35.801,35.6308,35.6497,207605.0
2022-10-13 14:30:00,37.69,37.9,37.68,37.88,261049.0,35.6497,35.8483,35.6402,35.8294,261049.0
2022-10-13 15:00:00,37.88,38.11,37.78,38.07,632751.0,35.8294,36.0469,35.7348,36.0091,632751.0
2022-10-13 15:30:00,38.07,38.17,37.93,37.95,1588749.0,36.0091,36.1037,35.8767,35.8956,1588749.0
2022-10-14 09:30:00,38.29,38.46,37.95,38.11,391991.0,36.2172,36.378,35.8956,36.0469,391991.0
2022-10-14 10:00:00,38.1,38.1,37.47,37.63,342354.0,36.0375,36.0375,35.4416,35.5929,342354.0
2022-10-14 10:30:00,37.63,37.9,37.59,37.87,209592.0,35.5929,35.8483,35.5551,35.8199,209592.0
2022-10-14 11:00:00,37.86,37.99,37.57,37.88,318023.0,35.8105,35.9334,35.5362,35.8294,318023.0
2022-10-14 11:30:00,37.89,37.89,37.5,37.53,202731.0,35.8388,35.8388,35.47,35.4983,202731.0
2022-10-14 12:00:00,37.52,37.75,37.46,37.59,287885.0,35.4889,35.7064,35.4321,35.5551,287885.0
2022-10-14 12:30:00,37.61,37.74,37.54,37.61,89258.0,35.574,35.697,35.5078,35.574,89258.0
2022-10-14 13:00:00,37.61,37.71,37.49,37.6,137584.0,35.574,35.6686,35.4605,35.5645,137584.0
2022-10-14 13:30:00,37.59,37.62,37.47,37.56,145455.0,35.5551,35.5835,35.4416,35.5267,145455.0
2022-10-14 14:00:00,37.56,37.56,37.11,37.18,186351.0,35.5267,35.5267,35.1011,35.1673,186351.0
2022-10-14 14:30:00,37.17,37.28,37.03,37.28,188997.0,35.1578,35.2619,35.0254,35.2619,188997.0
2022-10-14 15:00:00,37.29,37.41,37.17,37.23,233299.0,35.2713,35.3848,35.1578,35.2146,233299.0
2022-10-14 15:30:00,37.23,37.24,37.01,37.07,879099.0,35.2146,35.224,35.0065,35.0632,879099.0
2022-10-17 09:30:00,38.01,38.33,37.87,38.09,429263.0,35.9524,36.255,35.8199,36.028,429263.0
2022-10-17 10:00:00,38.1,38.45,38.08,38.24,282458.0,36.0375,36.3685,36.0186,36.1699,282458.0
2022-10-17 10:30:00,38.24,38.34,38.01,38.07,266273.0,36.1699,36.2645,35.9524,36.0091,266273.0
2022-10-17 11:00:00,38.08,38.13,37.96,38.12,218488.0,36.0186,36.0659,35.9051,36.0564,218488.0
2022-10-17 11:30:00,38.12,38.36,38.11,38.25,132226.0,36.0564,36.2834,36.0469,36.1794,132226.0
2022-10-17 12:00:00,38.25,38.33,38.13,38.18,130400.0,36.1794,36.255,36.0659,36.1131,130400.0
2022-10-17 12:30:00,38.18,38.25,38.02,38.05,125245.0,36.1131,36.1794,35.9618,35.9902,125245.0
2022-10-17 13:00:00,38.04,38.04,37.91,37.94,252401.0,35.9807,35.9807,35.8578,35.8861,252401.0
2022-10-17 13:30:00,37.95,38.07,37.91,38.02,163825.0,35.8956,36.0091,35.8578,35.9618,163825.0
2022-10-17 14:00:00,38.02,38.12,37.92,37.97,430002.0,35.9618,36.0564,35.8672,35.9145,430002.0
2022-10-17 14:30:00,37.98,38.06,37.91,37.93,156609.0,35.924,35.9996,35.8578,35.8767,156609.0
2022-10-17 15:00:00,37.92,37.97,37.81,37.97,299482.0,35.8672,35.9145,35.7632,35.9145,299482.0
2022-10-17 15:30:00,37.96,37.96,37.79,37.84,1196615.0,35.9051,35.9051,35.7443,35.7916,1196615.0
2022-10-18 09:30:00,38.99,39.32,38.93,39.1,613724.0,36.8793,37.1914,36.8225,36.9833,613724.0
2022-10-18 10:00:00,39.12,39.21,38.74,38.75,321326.0,37.0023,37.0874,36.6428,36.6523,321326.0
2022-10-18 10:30:00,38.75,38.87,38.56,38.75,208262.0,36.6523,36.7658,36.4726,36.6523,208262.0
2022-10-18 11:00:00,38.74,38.8,38.24,38.32,257478.0,36.6428,36.6996,36.1699,36.2456,257478.0
2022-10-18 11:30:00,38.32,38.48,38.18,38.43,247252.0,36.2456,36.3969,36.1131,36.3496,247252.0
2022-10-18 12:00:00,38.43,38.74,38.35,38.6,273377.0,36.3496,36.6428,36.2739,36.5104,273377.0
2022-10-18 12:30:00,38.6,38.75,38.54,38.55,135540.0,36.5104,36.6523,36.4537,36.4631,135540.0
2022-10-18 13:00:00,38.55,38.63,38.36,38.61,163446.0,36.4631,36.5388,36.2834,36.5199,163446.0
2022-10-18 13:30:00,38.6,38.67,38.5,38.56,148534.0,36.5104,36.5766,36.4158,36.4726,148534.0
2022-10-18 14:00:00,38.57,38.6,38.45,38.57,163203.0,36.482,36.5104,36.3685,36.482,163203.0
2022-10-18 14:30:00,38.56,38.56,38.16,38.31,221614.0,36.4726,36.4726,36.0942,36.2361,221614.0
2022-10-18 15:00:00,38.31,38.37,38.2,38.36,193345.0,36.2361,36.2929,36.1321,36.2834,193345.0
2022-10-18 15:30:00,38.36,38.52,38.34,38.52,667034.0,36.2834,36.4347,36.2645,36.4347,667034.0
2022-10-19 09:30:00,38.27,38.31,37.94,38.02,397733.0,36.1983,36.2361,35.8861,35.9618,397733.0
2022-10-19 10:00:00,38.01,38.6,37.98,38.59,282450.0,35.9524,36.5104,35.924,36.501,282450.0
2022-10-19 10:30:00,38.59,38.64,38.02,38.08,245191.0,36.501,36.5482,35.9618,36.0186,245191.0
2022-10-19 11:00:00,38.08,38.19,37.94,37.98,255433.0,36.0186,36.1226,35.8861,35.924,255433.0
2022-10-19 11:30:00,37.98,38.01,37.8,37.86,189049.0,35.924,35.9524,35.7537,35.8105,189049.0
2022-10-19 12:00:00,37.85,37.88,37.65,37.66,255775.0,35.801,35.8294,35.6118,35.6213,255775.0
2022-10-19 12:30:00,37.65,37.8,37.44,37.45,198933.0,35.6118,35.7537,35.4132,35.4227,198933.0
2022-10-19 13:00:00,37.45,37.49,37.27,37.38,228663.0,35.4227,35.4605,35.2524,35.3565,228663.0
2022-10-19 13:30:00,37.38,37.46,37.32,37.44,149331.0,35.3565,35.4321,35.2997,35.4132,149331.0
2022-10-19 14:00:00,37.43,37.76,37.4,37.69,173488.0,35.4037,35.7159,35.3754,35.6497,173488.0
2022-10-19 14:30:00,37.69,37.75,37.61,37.63,134625.0,35.6497,35.7064,35.574,35.5929,134625.0
2022-10-19 15:00:00,37.63,37.86,37.59,37.7,198868.0,35.5929,35.8105,35.5551,35.6591,198868.0
2022-10-19 15:30:00,37.7,37.83,37.65,37.82,701863.0,35.6591,35.7821,35.6118,35.7726,701863.0
2022-10-20 09:30:00,37.72,38.36,37.66,38.22,381772.0,35.678,36.2834,35.6213,36.151,381772.0
2022-10-20 10:00:00,38.23,38.66,38.19,38.51,357692.0,36.1604,36.5672,36.1226,36.4253,357692.0
2022-10-20 10:30:00,38.52,38.55,38.35,38.54,418515.0,36.4347,36.4631,36.2739,36.4537,418515.0
2022-10-20 11:00:00,38.54,38.54,38.24,38.29,166494.0,36.4537,36.4537,36.1699,36.2172,166494.0
2022-10-20 11:30:00,38.27,38.42,38.15,38.16,217547.0,36.1983,36.3402,36.0848,36.0942,217547.0
2022-10-20 12:00:00,38.16,38.18,37.86,37.91,182625.0,36.0942,36.1131,35.8105,35.8578,182625.0
2022-10-20 12:30:00,37.9,37.94,37.76,37.9,110008.0,35.8483,35.8861,35.7159,35.8483,110008.0
2022-10-20 13:00:00,37.9,37.96,37.7,37.85,195684.0,35.8483,35.9051,35.6591,35.801,195684.0
2022-10-20 13:30:00,37.85,37.86,37.62,37.7,171345.0,35.801,35.8105,35.5835,35.6591,171345.0
2022-10-20 14:00:00,37.7,37.72,37.55,37.55,184908.0,35.6591,35.678,35.5173,35.5173,184908.0
2022-10-20 14:30:00,37.55,37.66,37.49,37.58,170312.0,35.5173,35.6213,35.4605,35.5456,170312.0
2022-10-20 15:00:00,37.58,37.69,37.52,37.56,205974.0,35.5456,35.6497,35.4889,35.5267,205974.0
2022-10-20 15:30:00,37.55,37.74,37.48,37.61,908692.0,35.5173,35.697,35.451,35.574,908692.0
2022-10-21 09:30:00,37.41,37.71,37.08,37.71,440375.0,35.3848,35.6686,35.0727,35.6686,440375.0
2022-10-21 10:00:00,37.73,38.02,37.6,37.62,169980.0,35.6875,35.9618,35.5645,35.5835,169980.0
2022-10-21 10:30:00,37.61,37.71,37.4,37.42,181860.0,35.574,35.6686,35.3754,35.3943,181860.0
2022-10-21 11:00:00,37.43,37.58,37.32,37.55,145253.0,35.4037,35.5456,35.2997,35.5173,145253.0
2022-10-21 11:30:00,37.56,37.82,37.52,37.76,140233.0,35.5267,35.7726,35.4889,35.7159,140233.0
2022-10-21 12:00:00,37.76,37.91,37.71,37.75,218416.0,35.7159,35.8578,35.6686,35.7064,218416.0
2022-10-21 12:30:00,37.75,38.06,37.72,37.97,91502.0,35.7064,35.9996,35.678,35.9145,91502.0
2022-10-21 13:00:00,37.98,38.07,37.94,38.03,145877.0,35.924,36.0091,35.8861,35.9713,145877.0
2022-10-21 13:30:00,38.03,38.26,38.03,38.26,127511.0,35.9713,36.1888,35.9713,36.1888,127511.0
2022-10-21 14:00:00,38.26,38.32,38.1,38.18,113823.0,36.1888,36.2456,36.0375,36.1131,113823.0
2022-10-21 14:30:00,38.19,38.22,38.03,38.11,159337.0,36.1226,36.151,35.9713,36.0469,159337.0
2022-10-21 15:00:00,38.11,38.36,38.09,38.36,157087.0,36.0469,36.2834,36.028,36.2834,157087.0
2022-10-21 15:30:00,38.36,38.45,38.27,38.41,760774.0,36.2834,36.3685,36.1983,36.3307,760774.0
2022-10-24 09:30:00,38.41,38.41,37.95,38.17,469158.0,36.3307,36.3307,35.8956,36.1037,469158.0
2022-10-24 10:00:00,38.18,38.19,37.6,37.68,422449.0,36.1131,36.1226,35.5645,35.6402,422449.0
2022-10-24 10:30:00,37.68,38.26,37.63,38.25,353419.0,35.6402,36.1888,35.5929,36.1794,353419.0
2022-10-24 11:00:00,38.26,38.5,38.14,38.5,267939.0,36.1888,36.4158,36.0753,36.4158,267939.0
2022-10-24 11:30:00,38.48,38.63,38.36,38.6,274855.0,36.3969,36.5388,36.2834,36.5104,274855.0
2022-10-24 12:00:00,38.6,38.8,38.55,38.65,213964.0,36.5104,36.6996,36.4631,36.5577,213964.0
2022-10-24 12:30:00,38.64,38.65,38.44,38.5,157375.0,36.5482,36.5577,36.3591,36.4158,157375.0
2022-10-24 13:00:00,38.5,38.51,38.3,38.39,200251.0,36.4158,36.4253,36.2267,36.3118,200251.0
2022-10-24 13:30:00,38.39,38.4,38.23,38.28,211107.0,36.3118,36.3212,36.1604,36.2077,211107.0
2022-10-24 14:00:00,38.28,38.47,38.28,38.45,175013.0,36.2077,36.3874,36.2077,36.3685,175013.0
2022-10-24 14:30:00,38.45,38.63,38.44,38.62,187283.0,36.3685,36.5388,36.3591,36.5293,187283.0
2022-10-24 15:00:00,38.62,38.8,38.61,38.77,285512.0,36.5293,36.6996,36.5199,36.6712,285512.0
2022-10-24 15:30:00,38.78,38.82,38.63,38.69,984381.0,36.6807,36.7185,36.5388,36.5955,984381.0
2022-10-25 09:30:00,38.65,38.68,38.14,38.55,504598.0,36.5577,36.5861,36.0753,36.4631,504598.0
2022-10-25 10:00:00,38.57,38.72,38.44,38.51,350959.0,36.482,36.6239,36.3591,36.4253,350959.0
2022-10-25 10:30:00,38.5,38.62,38.23,38.52,254320.0,36.4158,36.5293,36.1604,36.4347,254320.0
2022-10-25 11:00:00,38.52,38.8,38.5,38.74,254815.0,36.4347,36.6996,36.4158,36.6428,254815.0
2022-10-25 11:30:00,38.74,38.97,38.72,38.81,141742.0,36.6428,36.8604,36.6239,36.709,141742.0
2022-10-25 12:00:00,38.81,39.0,38.77,38.87,175577.0,36.709,36.8888,36.6712,36.7658,175577.0
2022-10-25 12:30:00,38.87,38.89,38.69,38.71,109948.0,36.7658,36.7847,36.5955,36.6145,109948.0
2022-10-25 13:00:00,38.72,38.79,38.65,38.75,108702.0,36.6239,36.6901,36.5577,36.6523,108702.0
2022-10-25 13:30:00,38.76,38.89,38.75,38.87,72474.0,36.6617,36.7847,36.6523,36.7658,72474.0
2022-10-25 14:00:00,38.86,38.95,38.85,38.91,74174.0,36.7563,36.8415,36.7469,36.8036,74174.0
2022-10-25 14:30:00,38.91,38.98,38.89,38.92,96495.0,36.8036,36.8698,36.7847,36.8131,96495.0
2022-10-25 15:00:00,38.92,39.1,38.91,39.07,206159.0,36.8131,36.9833,36.8036,36.955,206159.0
2022-10-25 15:30:00,39.07,39.12,38.9,38.96,869235.0,36.955,37.0023,36.7942,36.8509,869235.0
2022-10-26 09:30:00,39.04,39.88,38.92,39.49,648177.0,36.9266,37.7211,36.8131,37.3522,648177.0
2022-10-26 10:00:00,39.5,40.16,39.49,40.15,418832.0,37.3617,37.986,37.3522,37.9765,418832.0
2022-10-26 10:30:00,40.14,40.29,40.03,40.1,300779.0,37.967,38.1089,37.863,37.9292,300779.0
2022-10-26 11:00:00,40.1,40.53,40.09,40.41,231568.0,37.9292,38.3359,37.9198,38.2224,231568.0
2022-10-26 11:30:00,40.41,40.54,40.38,40.5,187069.0,38.2224,38.3454,38.1941,38.3076,187069.0
2022-10-26 12:00:00,40.51,40.56,40.28,40.3,182193.0,38.317,38.3643,38.0995,38.1184,182193.0
2022-10-26 12:30:00,40.29,40.33,39.88,39.96,222832.0,38.1089,38.1468,37.7211,37.7968,222832.0
2022-10-26 13:00:00,39.95,39.98,39.79,39.82,262672.0,37.7873,37.8157,37.636,37.6644,262672.0
2022-10-26 13:30:00,39.83,39.86,39.68,39.75,336158.0,37.6738,37.7022,37.5319,37.5982,336158.0
2022-10-26 14:00:00,39.75,39.85,39.6,39.62,166034.0,37.5982,37.6927,37.4563,37.4752,166034.0
2022-10-26 14:30:00,39.62,39.66,39.49,39.65,182151.0,37.4752,37.513,37.3522,37.5036,182151.0
2022-10-26 15:00:00,39.64,39.71,39.54,39.66,385914.0,37.4941,37.5603,37.3995,37.513,385914.0
2022-10-26 15:30:00,39.66,39.7,39.52,39.57,796859.0,37.513,37.5509,37.3806,37.4279,796859.0
2022-10-27 09:30:00,39.72,40.36,39.62,39.77,509185.0,37.5698,38.1751,37.4752,37.6171,509185.0
2022-10-27 10:00:00,39.77,40.42,39.7,40.4,314819.0,37.6171,38.2319,37.5509,38.213,314819.0
2022-10-27 10:30:00,40.4,40.63,40.21,40.31,326710.0,38.213,38.4305,38.0333,38.1278,326710.0
2022-10-27 11:00:00,40.31,40.59,40.3,40.44,216223.0,38.1278,38.3927,38.1184,38.2508,216223.0
2022-10-27 11:30:00,40.44,40.59,40.3,40.32,225120.0,38.2508,38.3927,38.1184,38.1373,225120.0
2022-10-27 12:00:00,40.33,40.46,40.17,40.19,175070.0,38.1468,38.2697,37.9954,38.0143,175070.0
2022-10-27 12:30:00,40.16,40.32,40.04,40.3,242677.0,37.986,38.1373,37.8725,38.1184,242677.0
2022-10-27 13:00:00,40.31,40.46,40.23,40.34,208339.0,38.1278,38.2697,38.0522,38.1562,208339.0
2022-10-27 13:30:00,40.34,40.37,40.04,40.04,152703.0,38.1562,38.1846,37.8725,37.8725,152703.0
2022-10-27 14:00:00,40.05,40.06,39.89,39.94,167324.0,37.8819,37.8914,37.7306,37.7779,167324.0
2022-10-27 14:30:00,39.94,40.01,39.88,39.93,193065.0,37.7779,37.8441,37.7211,37.7684,193065.0
2022-10-27 15:00:00,39.93,40.03,39.87,39.93,274881.0,37.7684,37.863,37.7117,37.7684,274881.0
2022-10-27 15:30:00,39.93,40.04,39.77,39.85,842082.0,37.7684,37.8725,37.6171,37.6927,842082.0
2022-10-28 09:30:00,38.8,39.39,38.63,38.66,1072485.0,36.6996,37.2576,36.5388,36.5672,1072485.0
2022-10-28 10:00:00,38.66,38.97,38.48,38.89,621758.0,36.5672,36.8604,36.3969,36.7847,621758.0
2022-10-28 10:30:00,38.9,39.0,38.72,38.97,520664.0,36.7942,36.8888,36.6239,36.8604,520664.0
2022-10-28 11:00:00,38.97,39.27,38.97,39.18,320768.0,36.8604,37.1441,36.8604,37.059,320768.0
2022-10-28 11:30:00,39.18,39.23,39.03,39.09,254086.0,37.059,37.1063,36.9171,36.9739,254086.0
2022-10-28 12:00:00,39.09,39.36,39.0,39.34,234051.0,36.9739,37.2293,36.8888,37.2104,234051.0
2022-10-28 12:30:00,39.35,39.53,39.27,39.52,173368.0,37.2198,37.3901,37.1441,37.3806,173368.0
2022-10-28 13:00:00,39.52,39.7,39.5,39.67,157189.0,37.3806,37.5509,37.3617,37.5225,157189.0
2022-10-28 13:30:00,39.68,39.79,39.64,39.73,207366.0,37.5319,37.636,37.4941,37.5792,207366.0
2022-10-28 14:00:00,39.73,39.84,39.65,39.83,237326.0,37.5792,37.6833,37.5036,37.6738,237326.0
2022-10-28 14:30:00,39.83,40.18,39.79,40.16,273748.0,37.6738,38.0049,37.636,37.986,273748.0
2022-10-28 15:00:00,40.16,40.24,40.0,40.23,411653.0,37.986,38.0616,37.8346,38.0522,411653.0
2022-10-28 15:30:00,40.23,40.41,40.16,40.29,1167240.0,38.0522,38.2224,37.986,38.1089,1167240.0
2022-10-31 09:30:00,40.35,40.61,39.84,39.87,347576.0,38.1657,38.4116,37.6833,37.7117,347576.0
2022-10-31 10:00:00,39.86,39.95,39.54,39.61,254665.0,37.7022,37.7873,37.3995,37.4657,254665.0
2022-10-31 10:30:00,39.6,39.77,39.42,39.62,197197.0,37.4563,37.6171,37.286,37.4752,197197.0
2022-10-31 11:00:00,39.61,40.01,39.6,39.94,247535.0,37.4657,37.8441,37.4563,37.7779,247535.0
2022-10-31 11:30:00,39.94,40.08,39.86,39.95,280648.0,37.7779,37.9103,37.7022,37.7873,280648.0
2022-10-31 12:00:00,39.96,40.21,39.91,40.04,261628.0,37.7968,38.0333,37.7495,37.8725,261628.0
2022-10-31 12:30:00,40.04,40.05,39.81,39.94,125126.0,37.8725,37.8819,37.6549,37.7779,125126.0
2022-10-31 13:00:00,39.93,40.17,39.85,40.15,189642.0,37.7684,37.9954,37.6927,37.9765,189642.0
2022-10-31 13:30:00,40.15,40.23,40.08,40.19,187905.0,37.9765,38.0522,37.9103,38.0143,187905.0
2022-10-31 14:00:00,40.19,40.25,40.15,40.15,163475.0,38.0143,38.0711,37.9765,37.9765,163475.0
2022-10-31 14:30:00,40.14,40.19,39.97,40.01,199598.0,37.967,38.0143,37.8062,37.8441,199598.0
2022-10-31 15:00:00,40.01,40.07,39.87,40.05,306358.0,37.8441,37.9008,37.7117,37.8819,306358.0
2022-10-31 15:30:00,40.05,40.09,39.66,39.84,1358335.0,37.8819,37.9198,37.513,37.6833,1358335.0
2022-11-01 09:30:00,40.52,40.84,40.03,40.1,332814.0,38.3265,38.6291,37.863,37.9292,332814.0
2022-11-01 10:00:00,40.11,40.12,39.5,39.91,272823.0,37.9387,37.9481,37.3617,37.7495,272823.0
2022-11-01 10:30:00,39.93,40.02,39.56,39.63,268171.0,37.7684,37.8535,37.4184,37.4847,268171.0
2022-11-01 11:00:00,39.61,39.74,39.57,39.69,124519.0,37.4657,37.5887,37.4279,37.5414,124519.0
2022-11-01 11:30:00,39.69,39.74,39.44,39.64,158924.0,37.5414,37.5887,37.3049,37.4941,158924.0
2022-11-01 12:00:00,39.64,39.82,39.47,39.5,215001.0,37.4941,37.6644,37.3333,37.3617,215001.0
2022-11-01 12:30:00,39.5,39.51,39.29,39.46,198677.0,37.3617,37.3711,37.1631,37.3239,198677.0
2022-11-01 13:00:00,39.47,39.67,39.41,39.51,244214.0,37.3333,37.5225,37.2766,37.3711,244214.0
2022-11-01 13:30:00,39.51,39.8,39.44,39.79,151792.0,37.3711,37.6454,37.3049,37.636,151792.0
2022-11-01 14:00:00,39.79,39.86,39.73,39.85,138182.0,37.636,37.7022,37.5792,37.6927,138182.0
2022-11-01 14:30:00,39.86,39.92,39.75,39.91,188214.0,37.7022,37.759,37.5982,37.7495,188214.0
2022-11-01 15:00:00,39.9,39.92,39.76,39.77,262542.0,37.74,37.759,37.6076,37.6171,262542.0
2022-11-01 15:30:00,39.78,39.93,39.77,39.79,767188.0,37.6265,37.7684,37.6171,37.636,767188.0
2022-11-02 09:30:00,39.98,40.0,39.39,39.43,277697.0,37.8157,37.8346,37.2576,37.2955,277697.0
2022-11-02 10:00:00,39.42,39.6,39.34,39.39,226590.0,37.286,37.4563,37.2104,37.2576,226590.0
2022-11-02 10:30:00,39.39,39.55,39.32,39.49,263902.0,37.2576,37.409,37.1914,37.3522,263902.0
2022-11-02 11:00:00,39.5,39.54,39.17,39.21,161557.0,37.3617,37.3995,37.0496,37.0874,161557.0
2022-11-02 11:30:00,39.21,39.22,38.97,39.06,429328.0,37.0874,37.0968,36.8604,36.9455,429328.0
2022-11-02 12:00:00,39.05,39.19,38.96,39.1,188911.0,36.9361,37.0685,36.8509,36.9833,188911.0
2022-11-02 12:30:00,39.11,39.21,38.94,39.18,164850.0,36.9928,37.0874,36.832,37.059,164850.0
2022-11-02 13:00:00,39.18,39.3,39.16,39.18,183057.0,37.059,37.1725,37.0401,37.059,183057.0
2022-11-02 13:30:00,39.18,39.35,39.11,39.27,209946.0,37.059,37.2198,36.9928,37.1441,209946.0
2022-11-02 14:00:00,39.27,39.94,39.13,39.88,339157.0,37.1441,37.7779,37.0117,37.7211,339157.0
2022-11-02 14:30:00,39.88,39.97,38.71,38.92,580197.0,37.7211,37.8062,36.6145,36.8131,580197.0
2022-11-02 15:00:00,38.9,39.22,38.1,38.21,544471.0,36.7942,37.0968,36.0375,36.1415,544471.0
2022-11-02 15:30:00,38.2,38.26,38.01,38.05,1587218.0,36.1321,36.1888,35.9524,35.9902,1587218.0
2022-11-03 09:30:00,40.02,40.93,39.82,40.23,1613560.0,37.8535,38.7143,37.6644,38.0522,1613560.0
2022-11-03 10:00:00,40.25,40.4,39.42,39.72,951859.0,38.0711,38.213,37.286,37.5698,951859.0
2022-11-03 10:30:00,39.73,39.94,39.43,39.7,514683.0,37.5792,37.7779,37.2955,37.5509,514683.0
2022-11-03 11:00:00,39.7,39.7,38.75,38.76,627708.0,37.5509,37.5509,36.6523,36.6617,627708.0
2022-11-03 11:30:00,38.76,39.17,38.52,38.64,526356.0,36.6617,37.0496,36.4347,36.5482,526356.0
2022-11-03 12:00:00,38.64,38.88,38.41,38.73,539682.0,36.5482,36.7753,36.3307,36.6334,539682.0
2022-11-03 12:30:00,38.72,39.14,38.72,39.03,392640.0,36.6239,37.0212,36.6239,36.9171,392640.0
2022-11-03 13:00:00,39.04,39.05,38.69,38.71,264382.0,36.9266,36.9361,36.5955,36.6145,264382.0
2022-11-03 13:30:00,38.71,38.96,38.64,38.79,301077.0,36.6145,36.8509,36.5482,36.6901,301077.0
2022-11-03 14:00:00,38.79,39.04,38.69,39.01,355609.0,36.6901,36.9266,36.5955,36.8982,355609.0
2022-11-03 14:30:00,39.01,39.08,38.83,39.06,275289.0,36.8982,36.9644,36.728,36.9455,275289.0
2022-11-03 15:00:00,39.05,39.06,38.88,39.0,482590.0,36.9361,36.9455,36.7753,36.8888,482590.0
2022-11-03 15:30:00,39.0,39.14,38.69,38.86,1884819.0,36.8888,37.0212,36.5955,36.7563,1884819.0
2022-11-04 09:30:00,39.47,40.02,39.3,40.0,790188.0,37.3333,37.8535,37.1725,37.8346,790188.0
2022-11-04 10:00:00,39.99,40.78,39.99,40.4,522303.0,37.8252,38.5724,37.8252,38.213,522303.0
2022-11-04 10:30:00,40.4,40.43,40.03,40.08,315846.0,38.213,38.2413,37.863,37.9103,315846.0
2022-11-04 11:00:00,40.09,40.16,39.58,39.59,267475.0,37.9198,37.986,37.4374,37.4468,267475.0
2022-11-04 11:30:00,39.59,39.63,39.09,39.12,215014.0,37.4468,37.4847,36.9739,37.0023,215014.0
2022-11-04 12:00:00,39.11,39.45,39.03,39.33,210636.0,36.9928,37.3144,36.9171,37.2009,210636.0
2022-11-04 12:30:00,39.32,39.34,39.08,39.29,184707.0,37.1914,37.2104,36.9644,37.1631,184707.0
2022-11-04 13:00:00,39.28,39.48,39.21,39.36,148417.0,37.1536,37.3428,37.0874,37.2293,148417.0
2022-11-04 13:30:00,39.36,39.44,39.05,39.13,297714.0,37.2293,37.3049,36.9361,37.0117,297714.0
2022-11-04 14:00:00,39.14,39.61,39.14,39.58,144021.0,37.0212,37.4657,37.0212,37.4374,144021.0
2022-11-04 14:30:00,39.59,39.77,39.49,39.73,170560.0,37.4468,37.6171,37.3522,37.5792,170560.0
2022-11-04 15:00:00,39.73,39.98,39.68,39.95,317000.0,37.5792,37.8157,37.5319,37.7873,317000.0
2022-11-04 15:30:00,39.95,40.16,39.91,40.06,1170629.0,37.7873,37.986,37.7495,37.8914,1170629.0
2022-11-07 09:30:00,40.37,40.42,39.47,39.69,445473.0,38.1846,38.2319,37.3333,37.5414,445473.0
2022-11-07 10:00:00,39.67,39.83,39.42,39.51,253434.0,37.5225,37.6738,37.286,37.3711,253434.0
2022-11-07 10:30:00,39.51,39.7,39.36,39.7,215794.0,37.3711,37.5509,37.2293,37.5509,215794.0
2022-11-07 11:00:00,39.69,39.92,39.63,39.9,288096.0,37.5414,37.759,37.4847,37.74,288096.0
2022-11-07 11:30:00,39.9,39.92,39.57,39.72,185951.0,37.74,37.759,37.4279,37.5698,185951.0
2022-11-07 12:00:00,39.72,40.12,39.66,40.11,180714.0,37.5698,37.9481,37.513,37.9387,180714.0
2022-11-07 12:30:00,40.11,40.14,39.94,39.99,156950.0,37.9387,37.967,37.7779,37.8252,156950.0
2022-11-07 13:00:00,40.0,40.13,39.94,39.97,162166.0,37.8346,37.9576,37.7779,37.8062,162166.0
2022-11-07 13:30:00,39.98,40.07,39.82,40.05,186019.0,37.8157,37.9008,37.6644,37.8819,186019.0
2022-11-07 14:00:00,40.05,40.25,39.97,40.25,172583.0,37.8819,38.0711,37.8062,38.0711,172583.0
2022-11-07 14:30:00,40.25,40.4,40.24,40.33,156898.0,38.0711,38.213,38.0616,38.1468,156898.0
2022-11-07 15:00:00,40.33,40.63,40.32,40.59,303362.0,38.1468,38.4305,38.1373,38.3927,303362.0
2022-11-07 15:30:00,40.58,40.66,40.49,40.59,980887.0,38.3832,38.4589,38.2981,38.3927,980887.0
2022-11-08 09:30:00,40.54,41.24,40.22,41.09,644730.0,38.3454,39.0075,38.0427,38.8656,644730.0
2022-11-08 10:00:00,41.09,41.59,41.03,41.55,487061.0,38.8656,39.3385,38.8089,39.3007,487061.0
2022-11-08 10:30:00,41.55,41.82,41.53,41.73,426607.0,39.3007,39.5561,39.2818,39.471,426607.0
2022-11-08 11:00:00,41.74,42.11,41.68,42.1,398889.0,39.4804,39.8304,39.4237,39.8209,398889.0
2022-11-08 11:30:00,42.09,42.24,41.95,41.97,272824.0,39.8115,39.9534,39.6791,39.698,272824.0
2022-11-08 12:00:00,41.98,42.13,41.89,42.05,248464.0,39.7074,39.8493,39.6223,39.7736,248464.0
2022-11-08 12:30:00,42.05,42.06,41.85,42.0,296956.0,39.7736,39.7831,39.5845,39.7264,296956.0
2022-11-08 13:00:00,41.99,42.16,41.79,41.85,400990.0,39.7169,39.8777,39.5277,39.5845,400990.0
2022-11-08 13:30:00,41.86,41.95,41.72,41.8,409914.0,39.5939,39.6791,39.4615,39.5372,409914.0
2022-11-08 14:00:00,41.79,41.81,41.05,41.05,299134.0,39.5277,39.5466,38.8278,38.8278,299134.0
2022-11-08 14:30:00,41.05,41.41,40.91,41.32,270682.0,38.8278,39.1683,38.6954,39.0832,270682.0
2022-11-08 15:00:00,41.32,41.81,41.29,41.8,328231.0,39.0832,39.5466,39.0548,39.5372,328231.0
2022-11-08 15:30:00,41.8,42.0,41.58,41.61,1180690.0,39.5372,39.7264,39.3291,39.3575,1180690.0
2022-11-09 09:30:00,41.34,41.39,40.77,40.84,369753.0,39.1021,39.1494,38.5629,38.6291,369753.0
2022-11-09 10:00:00,40.82,41.2,40.8,41.02,214376.0,38.6102,38.9697,38.5913,38.7994,214376.0
2022-11-09 10:30:00,41.02,41.1,40.74,40.76,274922.0,38.7994,38.8751,38.5346,38.5535,274922.0
2022-11-09 11:00:00,40.77,41.25,40.75,41.09,215150.0,38.5629,39.017,38.544,38.8656,215150.0
2022-11-09 11:30:00,41.08,41.46,40.99,41.18,196946.0,38.8562,39.2156,38.771,38.9507,196946.0
2022-11-09 12:00:00,41.18,41.21,40.98,41.13,140246.0,38.9507,38.9791,38.7616,38.9035,140246.0
2022-11-09 12:30:00,41.13,41.21,40.87,40.96,175449.0,38.9035,38.9791,38.6575,38.7427,175449.0
2022-11-09 13:00:00,40.95,41.06,40.87,40.93,198123.0,38.7332,38.8372,38.6575,38.7143,198123.0
2022-11-09 13:30:00,40.91,40.91,40.66,40.83,153752.0,38.6954,38.6954,38.4589,38.6197,153752.0
2022-11-09 14:00:00,40.83,40.92,40.8,40.87,116487.0,38.6197,38.7048,38.5913,38.6575,116487.0
2022-11-09 14:30:00,40.85,40.86,40.58,40.62,172495.0,38.6386,38.6481,38.3832,38.4211,172495.0
2022-11-09 15:00:00,40.61,40.84,40.6,40.79,229219.0,38.4116,38.6291,38.4021,38.5819,229219.0
2022-11-09 15:30:00,40.8,40.81,40.49,40.57,1017468.0,38.5913,38.6008,38.2981,38.3738,1017468.0
2022-11-10 09:30:00,42.5,43.4,42.26,43.21,834288.0,40.1993,41.0506,39.9723,40.8709,834288.0
2022-11-10 10:00:00,43.22,43.92,43.16,43.82,539122.0,40.8803,41.5424,40.8236,41.4478,539122.0
2022-11-10 10:30:00,43.83,43.98,43.58,43.82,576020.0,41.4573,41.5992,41.2208,41.4478,576020.0
2022-11-10 11:00:00,43.82,43.99,43.68,43.81,259262.0,41.4478,41.6086,41.3154,41.4384,259262.0
2022-11-10 11:30:00,43.81,44.25,43.81,44.14,275257.0,41.4384,41.8546,41.4384,41.7505,275257.0
2022-11-10 12:00:00,44.13,44.15,43.9,44.02,236941.0,41.741,41.76,41.5235,41.637,236941.0
2022-11-10 12:30:00,44.02,44.13,43.93,43.98,280144.0,41.637,41.741,41.5519,41.5992,280144.0
2022-11-10 13:00:00,43.98,44.12,43.86,44.0,245991.0,41.5992,41.7316,41.4857,41.6181,245991.0
2022-11-10 13:30:00,44.01,44.02,43.88,44.0,219658.0,41.6275,41.637,41.5046,41.6181,219658.0
2022-11-10 14:00:00,44.0,44.18,43.98,44.08,271268.0,41.6181,41.7883,41.5992,41.6938,271268.0
2022-11-10 14:30:00,44.08,44.18,44.0,44.16,197225.0,41.6938,41.7883,41.6181,41.7694,197225.0
2022-11-10 15:00:00,44.16,44.46,44.1,44.42,433706.0,41.7694,42.0532,41.7127,42.0153,433706.0
2022-11-10 15:30:00,44.42,44.8,44.4,44.64,1573911.0,42.0153,42.3748,41.9964,42.2234,1573911.0
2022-11-11 09:30:00,45.0,45.38,44.74,45.25,420417.0,42.564,42.9234,42.318,42.8004,420417.0
2022-11-11 10:00:00,45.24,45.83,45.05,45.68,394300.0,42.791,43.349,42.6112,43.2071,394300.0
2022-11-11 10:30:00,45.69,45.92,45.27,45.74,351012.0,43.2166,43.4341,42.8193,43.2639,351012.0
2022-11-11 11:00:00,45.73,45.95,45.52,45.54,205337.0,43.2544,43.4625,43.0558,43.0747,205337.0
2022-11-11 11:30:00,45.54,45.9,45.49,45.86,214392.0,43.0747,43.4152,43.0274,43.3774,214392.0
2022-11-11 12:00:00,45.85,46.2,45.78,46.11,269384.0,43.3679,43.699,43.3017,43.6139,269384.0
2022-11-11 12:30:00,46.1,46.31,45.96,46.26,268156.0,43.6044,43.803,43.472,43.7557,268156.0
2022-11-11 13:00:00,46.25,46.38,46.1,46.25,274503.0,43.7463,43.8692,43.6044,43.7463,274503.0
2022-11-11 13:30:00,46.24,46.58,46.22,46.55,232661.0,43.7368,44.0584,43.7179,44.03,232661.0
2022-11-11 14:00:00,46.57,46.9,46.51,46.89,312432.0,44.049,44.3611,43.9922,44.3516,312432.0
2022-11-11 14:30:00,46.88,46.99,46.71,46.73,319086.0,44.3422,44.4462,44.1814,44.2003,319086.0
2022-11-11 15:00:00,46.73,46.77,46.53,46.73,467313.0,44.2003,44.2381,44.0111,44.2003,467313.0
2022-11-11 15:30:00,46.72,46.81,46.45,46.51,1192997.0,44.1908,44.276,43.9355,43.9922,1192997.0
2022-11-14 09:30:00,46.34,46.71,46.02,46.59,467895.0,43.8314,44.1814,43.5287,44.0679,467895.0
2022-11-14 10:00:00,46.62,46.89,46.48,46.51,329663.0,44.0963,44.3516,43.9638,43.9922,329663.0
2022-11-14 10:30:00,46.52,46.69,46.41,46.59,348724.0,44.0017,44.1625,43.8976,44.0679,348724.0
2022-11-14 11:00:00,46.59,46.6,46.3,46.42,315727.0,44.0679,44.0773,43.7936,43.9071,315727.0
2022-11-14 11:30:00,46.42,46.61,46.38,46.46,276108.0,43.9071,44.0868,43.8692,43.9449,276108.0
2022-11-14 12:00:00,46.46,46.59,46.22,46.37,291919.0,43.9449,44.0679,43.7179,43.8598,291919.0
2022-11-14 12:30:00,46.37,46.54,46.36,46.48,203234.0,43.8598,44.0206,43.8503,43.9638,203234.0
2022-11-14 13:00:00,46.48,46.66,46.44,46.65,183270.0,43.9638,44.1341,43.926,44.1246,183270.0
2022-11-14 13:30:00,46.64,46.65,46.47,46.59,181183.0,44.1152,44.1246,43.9544,44.0679,181183.0
2022-11-14 14:00:00,46.59,46.61,46.39,46.43,235300.0,44.0679,44.0868,43.8787,43.9165,235300.0
2022-11-14 14:30:00,46.42,46.43,46.26,46.28,275140.0,43.9071,43.9165,43.7557,43.7747,275140.0
2022-11-14 15:00:00,46.29,46.41,46.14,46.3,320362.0,43.7841,43.8976,43.6422,43.7936,320362.0
2022-11-14 15:30:00,46.29,46.3,45.85,45.89,864634.0,43.7841,43.7936,43.3679,43.4058,864634.0
2022-11-15 09:30:00,47.07,47.07,46.25,46.63,404815.0,44.5219,44.5219,43.7463,44.1057,404815.0
2022-11-15 10:00:00,46.64,46.92,46.51,46.87,357593.0,44.1152,44.38,43.9922,44.3327,357593.0
2022-11-15 10:30:00,46.88,46.96,46.65,46.85,219798.0,44.3422,44.4178,44.1246,44.3138,219798.0
2022-11-15 11:00:00,46.84,46.92,46.69,46.88,248540.0,44.3043,44.38,44.1625,44.3422,248540.0
2022-11-15 11:30:00,46.88,47.13,46.88,47.11,154591.0,44.3422,44.5786,44.3422,44.5597,154591.0
2022-11-15 12:00:00,47.11,47.13,46.94,46.95,136308.0,44.5597,44.5786,44.3989,44.4084,136308.0
2022-11-15 12:30:00,46.95,47.1,46.79,46.87,155964.0,44.4084,44.5503,44.257,44.3327,155964.0
2022-11-15 13:00:00,46.88,46.93,46.34,46.4,246846.0,44.3422,44.3895,43.8314,43.8882,246846.0
2022-11-15 13:30:00,46.4,46.51,46.03,46.4,283252.0,43.8882,43.9922,43.5382,43.8882,283252.0
2022-11-15 14:00:00,46.4,46.99,46.19,46.89,248479.0,43.8882,44.4462,43.6895,44.3516,248479.0
2022-11-15 14:30:00,46.89,47.03,46.77,47.01,156033.0,44.3516,44.4841,44.2381,44.4651,156033.0
2022-11-15 15:00:00,47.01,47.12,46.86,47.06,205575.0,44.4651,44.5692,44.3233,44.5124,205575.0
2022-11-15 15:30:00,47.05,47.13,46.89,47.02,964749.0,44.503,44.5786,44.3516,44.4746,964749.0
2022-11-16 09:30:00,46.27,46.46,45.73,45.8,551954.0,43.7652,43.9449,43.2544,43.3206,551954.0
2022-11-16 10:00:00,45.8,45.86,45.49,45.84,362279.0,43.3206,43.3774,43.0274,43.3585,362279.0
2022-11-16 10:30:00,45.86,46.11,45.64,45.67,221772.0,43.3774,43.6139,43.1693,43.1977,221772.0
2022-11-16 11:00:00,45.66,45.88,45.55,45.86,169388.0,43.1882,43.3963,43.0842,43.3774,169388.0
2022-11-16 11:30:00,45.87,45.89,45.58,45.58,195649.0,43.3869,43.4058,43.1126,43.1126,195649.0
2022-11-16 12:00:00,45.59,45.84,45.45,45.84,168929.0,43.122,43.3585,42.9896,43.3585,168929.0
2022-11-16 12:30:00,45.84,46.1,45.8,45.98,175425.0,43.3585,43.6044,43.3206,43.4909,175425.0
2022-11-16 13:00:00,45.98,45.98,45.84,45.86,116937.0,43.4909,43.4909,43.3585,43.3774,116937.0
2022-11-16 13:30:00,45.86,45.88,45.53,45.57,119624.0,43.3774,43.3963,43.0653,43.1031,119624.0
2022-11-16 14:00:00,45.57,45.67,45.54,45.64,151313.0,43.1031,43.1977,43.0747,43.1693,151313.0
2022-11-16 14:30:00,45.64,45.66,45.46,45.66,120730.0,43.1693,43.1882,42.999,43.1882,120730.0
2022-11-16 15:00:00,45.65,45.69,45.38,45.4,284475.0,43.1788,43.2166,42.9234,42.9423,284475.0
2022-11-16 15:30:00,45.4,45.52,45.31,45.49,794617.0,42.9423,43.0558,42.8572,43.0274,794617.0
2022-11-17 09:30:00,44.65,45.01,44.57,44.88,289023.0,42.2329,42.5734,42.1572,42.4504,289023.0
2022-11-17 10:00:00,44.89,45.14,44.8,45.08,156323.0,42.4599,42.6964,42.3748,42.6396,156323.0
2022-11-17 10:30:00,45.07,45.11,44.85,44.9,187554.0,42.6302,42.668,42.4221,42.4694,187554.0
2022-11-17 11:00:00,44.89,45.07,44.86,45.01,91558.0,42.4599,42.6302,42.4315,42.5734,91558.0
2022-11-17 11:30:00,45.02,45.2,44.93,45.19,110697.0,42.5829,42.7531,42.4977,42.7437,110697.0
2022-11-17 12:00:00,45.2,45.29,45.16,45.21,116502.0,42.7531,42.8383,42.7153,42.7626,116502.0
2022-11-17 12:30:00,45.21,45.41,45.17,45.38,95592.0,42.7626,42.9518,42.7247,42.9234,95592.0
2022-11-17 13:00:00,45.38,45.55,45.37,45.49,126375.0,42.9234,43.0842,42.9139,43.0274,126375.0
2022-11-17 13:30:00,45.49,45.65,45.47,45.59,97225.0,43.0274,43.1788,43.0085,43.122,97225.0
2022-11-17 14:00:00,45.61,45.64,45.31,45.43,110335.0,43.1409,43.1693,42.8572,42.9707,110335.0
2022-11-17 14:30:00,45.42,45.46,45.25,45.33,127024.0,42.9612,42.999,42.8004,42.8761,127024.0
2022-11-17 15:00:00,45.33,45.34,45.19,45.23,156100.0,42.8761,42.8855,42.7437,42.7815,156100.0
2022-11-17 15:30:00,45.23,45.49,45.22,45.48,493678.0,42.7815,43.0274,42.772,43.018,493678.0
2022-11-18 09:30:00,46.12,46.15,45.51,45.58,300962.0,43.6233,43.6517,43.0463,43.1126,300962.0
2022-11-18 10:00:00,45.58,45.89,45.4,45.88,217248.0,43.1126,43.4058,42.9423,43.3963,217248.0
2022-11-18 10:30:00,45.87,45.95,45.53,45.59,148214.0,43.3869,43.4625,43.0653,43.122,148214.0
2022-11-18 11:00:00,45.59,45.82,45.58,45.67,138713.0,43.122,43.3396,43.1126,43.1977,138713.0
2022-11-18 11:30:00,45.68,45.68,45.35,45.49,115327.0,43.2071,43.2071,42.895,43.0274,115327.0
2022-11-18 12:00:00,45.5,45.54,45.24,45.41,131740.0,43.0369,43.0747,42.791,42.9518,131740.0
2022-11-18 12:30:00,45.41,45.55,45.35,45.49,110327.0,42.9518,43.0842,42.895,43.0274,110327.0
2022-11-18 13:00:00,45.48,45.63,45.46,45.63,111631.0,43.018,43.1598,42.999,43.1598,111631.0
2022-11-18 13:30:00,45.62,45.65,45.42,45.48,105586.0,43.1504,43.1788,42.9612,43.018,105586.0
2022-11-18 14:00:00,45.49,45.68,45.49,45.63,104916.0,43.0274,43.2071,43.0274,43.1598,104916.0
2022-11-18 14:30:00,45.62,45.66,45.44,45.56,123961.0,43.1504,43.1882,42.9801,43.0936,123961.0
2022-11-18 15:00:00,45.55,45.7,45.52,45.67,147512.0,43.0842,43.2261,43.0558,43.1977,147512.0
2022-11-18 15:30:00,45.67,45.81,45.53,45.68,803171.0,43.1977,43.3301,43.0653,43.2071,803171.0
2022-11-21 09:30:00,45.36,45.6,45.22,45.3,299248.0,42.9045,43.1315,42.772,42.8477,299248.0
2022-11-21 10:00:00,45.3,45.41,44.94,44.98,160353.0,42.8477,42.9518,42.5072,42.545,160353.0
2022-11-21 10:30:00,44.97,45.07,44.87,44.97,129040.0,42.5356,42.6302,42.441,42.5356,129040.0
2022-11-21 11:00:00,44.97,44.99,44.81,44.83,137452.0,42.5356,42.5545,42.3842,42.4032,137452.0
2022-11-21 11:30:00,44.84,44.95,44.63,44.71,151750.0,42.4126,42.5167,42.214,42.2896,151750.0
2022-11-21 12:00:00,44.7,44.78,44.6,44.7,100140.0,42.2802,42.3559,42.1856,42.2802,100140.0
2022-11-21 12:30:00,44.69,44.82,44.64,44.66,71275.0,42.2707,42.3937,42.2234,42.2424,71275.0
2022-11-21 13:00:00,44.66,44.96,44.65,44.88,127686.0,42.2424,42.5261,42.2329,42.4504,127686.0
2022-11-21 13:30:00,44.89,45.0,44.88,44.9,79336.0,42.4599,42.564,42.4504,42.4694,79336.0
2022-11-21 14:00:00,44.91,44.96,44.72,44.75,131045.0,42.4788,42.5261,42.2991,42.3275,131045.0
2022-11-21 14:30:00,44.75,44.8,44.65,44.68,140432.0,42.3275,42.3748,42.2329,42.2613,140432.0
2022-11-21 15:00:00,44.69,44.77,44.54,44.62,259318.0,42.2707,42.3464,42.1289,42.2045,259318.0
2022-11-21 15:30:00,44.62,44.83,44.57,44.73,932415.0,42.2045,42.4032,42.1572,42.3086,932415.0
2022-11-22 09:30:00,44.88,45.03,44.4,44.7,243705.0,42.4504,42.5923,41.9964,42.2802,243705.0
2022-11-22 10:00:00,44.7,44.89,44.68,44.79,246146.0,42.2802,42.4599,42.2613,42.3653,246146.0
2022-11-22 10:30:00,44.81,44.88,44.56,44.78,295290.0,42.3842,42.4504,42.1478,42.3559,295290.0
2022-11-22 11:00:00,44.78,44.8,44.53,44.62,219117.0,42.3559,42.3748,42.1194,42.2045,219117.0
2022-11-22 11:30:00,44.62,44.68,44.55,44.64,116829.0,42.2045,42.2613,42.1383,42.2234,116829.0
2022-11-22 12:00:00,44.65,44.76,44.64,44.69,117211.0,42.2329,42.3369,42.2234,42.2707,117211.0
2022-11-22 12:30:00,44.68,44.81,44.66,44.7,94768.0,42.2613,42.3842,42.2424,42.2802,94768.0
2022-11-22 13:00:00,44.71,44.95,44.67,44.95,145083.0,42.2896,42.5167,42.2518,42.5167,145083.0
2022-11-22 13:30:00,44.95,45.07,44.94,45.05,128235.0,42.5167,42.6302,42.5072,42.6112,128235.0
2022-11-22 14:00:00,45.05,45.1,44.89,44.9,174341.0,42.6112,42.6585,42.4599,42.4694,174341.0
2022-11-22 14:30:00,44.9,45.0,44.87,44.96,157151.0,42.4694,42.564,42.441,42.5261,157151.0
2022-11-22 15:00:00,44.96,45.09,44.96,45.04,188353.0,42.5261,42.6491,42.5261,42.6018,188353.0
2022-11-22 15:30:00,45.04,45.16,45.01,45.13,505840.0,42.6018,42.7153,42.5734,42.6869,505840.0
2022-11-23 09:30:00,45.35,45.64,45.3,45.47,322852.0,42.895,43.1693,42.8477,43.0085,322852.0
2022-11-23 10:00:00,45.48,45.58,45.2,45.47,358541.0,43.018,43.1126,42.7531,43.0085,358541.0
2022-11-23 10:30:00,45.47,45.72,45.47,45.7,169502.0,43.0085,43.245,43.0085,43.2261,169502.0
2022-11-23 11:00:00,45.7,45.78,45.66,45.71,108526.0,43.2261,43.3017,43.1882,43.2355,108526.0
2022-11-23 11:30:00,45.71,45.78,45.44,45.48,138329.0,43.2355,43.3017,42.9801,43.018,138329.0
2022-11-23 12:00:00,45.48,45.67,45.42,45.63,72503.0,43.018,43.1977,42.9612,43.1598,72503.0
2022-11-23 12:30:00,45.64,45.65,45.34,45.42,90728.0,43.1693,43.1788,42.8855,42.9612,90728.0
2022-11-23 13:00:00,45.43,45.6,45.39,45.58,105620.0,42.9707,43.1315,42.9328,43.1126,105620.0
2022-11-23 13:30:00,45.58,45.61,45.42,45.46,150962.0,43.1126,43.1409,42.9612,42.999,150962.0
2022-11-23 14:00:00,45.47,45.74,45.32,45.41,259149.0,43.0085,43.2639,42.8666,42.9518,259149.0
2022-11-23 14:30:00,45.4,45.4,45.24,45.36,223252.0,42.9423,42.9423,42.791,42.9045,223252.0
2022-11-23 15:00:00,45.36,45.4,45.25,45.27,513933.0,42.9045,42.9423,42.8004,42.8193,513933.0
2022-11-23 15:30:00,45.28,45.3,45.11,45.25,637158.0,42.8288,42.8477,42.668,42.8004,637158.0
2022-11-25 09:30:00,44.67,44.93,44.56,44.72,352202.0,42.2518,42.4977,42.1478,42.2991,352202.0
2022-11-25 10:00:00,44.73,44.81,44.57,44.62,207123.0,42.3086,42.3842,42.1572,42.2045,207123.0
2022-11-25 10:30:00,44.62,44.8,44.62,44.76,117687.0,42.2045,42.3748,42.2045,42.3369,117687.0
2022-11-25 11:00:00,44.77,45.0,44.76,44.94,267557.0,42.3464,42.564,42.3369,42.5072,267557.0
2022-11-25 11:30:00,44.94,45.11,44.88,45.08,192805.0,42.5072,42.668,42.4504,42.6396,192805.0
2022-11-25 12:00:00,45.08,45.2,44.99,45.2,186705.0,42.6396,42.7531,42.5545,42.7531,186705.0
2022-11-25 12:30:00,45.2,45.21,44.98,45.05,367470.0,42.7531,42.7626,42.545,42.6112,367470.0
2022-11-28 09:30:00,45.03,45.39,44.76,44.97,402549.0,42.5923,42.9328,42.3369,42.5356,402549.0
2022-11-28 10:00:00,44.98,45.03,44.43,44.58,378491.0,42.545,42.5923,42.0248,42.1667,378491.0
2022-11-28 10:30:00,44.57,44.68,44.4,44.5,269906.0,42.1572,42.2613,41.9964,42.091,269906.0
2022-11-28 11:00:00,44.51,44.65,44.41,44.43,158981.0,42.1005,42.2329,42.0059,42.0248,158981.0
2022-11-28 11:30:00,44.43,44.65,44.39,44.63,213879.0,42.0248,42.2329,41.987,42.214,213879.0
2022-11-28 12:00:00,44.63,44.67,44.38,44.58,167164.0,42.214,42.2518,41.9775,42.1667,167164.0
2022-11-28 12:30:00,44.58,44.68,44.54,44.61,128900.0,42.1667,42.2613,42.1289,42.1951,128900.0
2022-11-28 13:00:00,44.61,44.78,44.59,44.75,155986.0,42.1951,42.3559,42.1761,42.3275,155986.0
2022-11-28 13:30:00,44.75,44.75,44.52,44.54,102653.0,42.3275,42.3275,42.1099,42.1289,102653.0
2022-11-28 14:00:00,44.53,44.58,44.47,44.55,134085.0,42.1194,42.1667,42.0626,42.1383,134085.0
2022-11-28 14:30:00,44.55,44.66,44.53,44.61,187810.0,42.1383,42.2424,42.1194,42.1951,187810.0
2022-11-28 15:00:00,44.61,44.62,44.41,44.44,286792.0,42.1951,42.2045,42.0059,42.0343,286792.0
2022-11-28 15:30:00,44.44,44.47,44.25,44.35,1103043.0,42.0343,42.0626,41.8546,41.9491,1103043.0
2022-11-29 09:30:00,44.47,44.66,44.2,44.26,291967.0,42.0626,42.2424,41.8073,41.864,291967.0
2022-11-29 10:00:00,44.25,44.33,43.9,44.27,226535.0,41.8546,41.9302,41.5235,41.8735,226535.0
2022-11-29 10:30:00,44.27,44.42,44.13,44.16,267653.0,41.8735,42.0153,41.741,41.7694,267653.0
2022-11-29 11:00:00,44.16,44.25,43.62,43.67,242860.0,41.7694,41.8546,41.2587,41.3059,242860.0
2022-11-29 11:30:00,43.67,43.81,43.62,43.8,204143.0,41.3059,41.4384,41.2587,41.4289,204143.0
2022-11-29 12:00:00,43.8,43.83,43.64,43.68,150043.0,41.4289,41.4573,41.2776,41.3154,150043.0
2022-11-29 12:30:00,43.68,43.92,43.64,43.84,133980.0,41.3154,41.5424,41.2776,41.4667,133980.0
2022-11-29 13:00:00,43.83,43.88,43.71,43.74,161840.0,41.4573,41.5046,41.3438,41.3722,161840.0
2022-11-29 13:30:00,43.74,43.91,43.72,43.91,90507.0,41.3722,41.533,41.3532,41.533,90507.0
2022-11-29 14:00:00,43.91,44.02,43.83,43.86,102699.0,41.533,41.637,41.4573,41.4857,102699.0
2022-11-29 14:30:00,43.86,43.87,43.77,43.87,92637.0,41.4857,41.4951,41.4005,41.4951,92637.0
2022-11-29 15:00:00,43.87,43.98,43.8,43.83,181715.0,41.4951,41.5992,41.4289,41.4573,181715.0
2022-11-29 15:30:00,43.83,43.88,43.68,43.79,918986.0,41.4573,41.5046,41.3154,41.4195,918986.0
2022-11-30 09:30:00,43.84,44.06,43.66,43.97,431018.0,41.6675,41.8766,41.4964,41.7911,431018.0
2022-11-30 10:00:00,43.98,43.98,43.71,43.78,234848.0,41.8006,41.8006,41.544,41.6105,234848.0
2022-11-30 10:30:00,43.79,43.81,43.52,43.8,223884.0,41.62,41.639,41.3634,41.6295,223884.0
2022-11-30 11:00:00,43.8,44.24,43.75,44.23,254110.0,41.6295,42.0477,41.582,42.0382,254110.0
2022-11-30 11:30:00,44.23,44.32,44.13,44.21,318636.0,42.0382,42.1237,41.9431,42.0192,318636.0
2022-11-30 12:00:00,44.22,44.24,43.9,44.02,197406.0,42.0287,42.0477,41.7245,41.8386,197406.0
2022-11-30 12:30:00,44.01,44.04,43.85,43.88,180768.0,41.8291,41.8576,41.677,41.7055,180768.0
2022-11-30 13:00:00,43.89,44.08,43.87,43.93,147205.0,41.715,41.8956,41.696,41.753,147205.0
2022-11-30 13:30:00,43.93,44.7,43.87,44.68,242031.0,41.753,42.4849,41.696,42.4659,242031.0
2022-11-30 14:00:00,44.68,45.37,44.68,45.3,291242.0,42.4659,43.1217,42.4659,43.0552,291242.0
2022-11-30 14:30:00,45.3,45.31,45.01,45.11,168489.0,43.0552,43.0647,42.7795,42.8746,168489.0
2022-11-30 15:00:00,45.11,45.43,45.07,45.42,209714.0,42.8746,43.1787,42.8366,43.1692,209714.0
2022-11-30 15:30:00,45.42,45.63,45.14,45.45,1664891.0,43.1692,43.3688,42.9031,43.1977,1664891.0
2022-12-01 09:30:00,45.36,46.09,45.12,45.9,330791.0,43.1122,43.806,42.8841,43.6254,330791.0
2022-12-01 10:00:00,45.91,46.05,45.36,45.36,291755.0,43.6349,43.768,43.1122,43.1122,291755.0
2022-12-01 10:30:00,45.36,45.57,45.29,45.53,189847.0,43.1122,43.3118,43.0457,43.2738,189847.0
2022-12-01 11:00:00,45.54,45.55,45.15,45.24,158899.0,43.2833,43.2928,42.9126,42.9981,158899.0
2022-12-01 11:30:00,45.23,45.45,45.21,45.3,168393.0,42.9886,43.1977,42.9696,43.0552,168393.0
2022-12-01 12:00:00,45.29,45.31,45.1,45.26,113211.0,43.0457,43.0647,42.8651,43.0171,113211.0
2022-12-01 12:30:00,45.25,45.36,45.15,45.26,87406.0,43.0076,43.1122,42.9126,43.0171,87406.0
2022-12-01 13:00:00,45.27,45.31,45.05,45.15,124245.0,43.0266,43.0647,42.8175,42.9126,124245.0
2022-12-01 13:30:00,45.15,45.22,45.1,45.13,142839.0,42.9126,42.9791,42.8651,42.8936,142839.0
2022-12-01 14:00:00,45.13,45.21,45.06,45.2,156880.0,42.8936,42.9696,42.8271,42.9601,156880.0
2022-12-01 14:30:00,45.19,45.25,45.14,45.2,183945.0,42.9506,43.0076,42.9031,42.9601,183945.0
2022-12-01 15:00:00,45.2,45.24,45.05,45.12,289928.0,42.9601,42.9981,42.8175,42.8841,289928.0
2022-12-01 15:30:00,45.12,45.22,45.05,45.16,1168882.0,42.8841,42.9791,42.8175,42.9221,1168882.0
2022-12-02 09:30:00,44.75,44.83,44.38,44.6,334166.0,42.5324,42.6085,42.1808,42.3898,334166.0
2022-12-02 10:00:00,44.57,45.07,44.54,44.71,304537.0,42.3613,42.8366,42.3328,42.4944,304537.0
2022-12-02 10:30:00,44.71,44.99,44.67,44.86,167621.0,42.4944,42.7605,42.4564,42.637,167621.0
2022-12-02 11:00:00,44.86,45.06,44.82,45.0,144405.0,42.637,42.8271,42.5989,42.77,144405.0
2022-12-02 11:30:00,44.99,45.16,44.95,45.05,98466.0,42.7605,42.9221,42.7225,42.8175,98466.0
2022-12-02 12:00:00,45.05,45.22,45.01,45.13,99844.0,42.8175,42.9791,42.7795,42.8936,99844.0
2022-12-02 12:30:00,45.12,45.19,45.06,45.06,72486.0,42.8841,42.9506,42.8271,42.8271,72486.0
2022-12-02 13:00:00,45.06,45.12,44.97,45.12,74211.0,42.8271,42.8841,42.7415,42.8841,74211.0
2022-12-02 13:30:00,45.1,45.16,45.08,45.09,80379.0,42.8651,42.9221,42.8461,42.8556,80379.0
2022-12-02 14:00:00,45.09,45.12,44.98,45.06,79796.0,42.8556,42.8841,42.751,42.8271,79796.0
2022-12-02 14:30:00,45.05,45.26,45.04,45.23,88999.0,42.8175,43.0171,42.808,42.9886,88999.0
2022-12-02 15:00:00,45.23,45.45,45.19,45.38,249609.0,42.9886,43.1977,42.9506,43.1312,249609.0
2022-12-02 15:30:00,45.38,45.39,45.15,45.23,738312.0,43.1312,43.1407,42.9126,42.9886,738312.0
2022-12-05 09:30:00,44.85,44.92,44.33,44.67,403091.0,42.6275,42.694,42.1332,42.4564,403091.0
2022-12-05 10:00:00,44.64,44.65,44.31,44.36,245478.0,42.4279,42.4374,42.1142,42.1617,245478.0
2022-12-05 10:30:00,44.37,44.54,44.25,44.51,218692.0,42.1712,42.3328,42.0572,42.3043,218692.0
2022-12-05 11:00:00,44.51,44.59,44.14,44.15,232230.0,42.3043,42.3803,41.9526,41.9621,232230.0
2022-12-05 11:30:00,44.14,44.29,44.07,44.22,124485.0,41.9526,42.0952,41.8861,42.0287,124485.0
2022-12-05 12:00:00,44.21,44.23,44.0,44.04,150613.0,42.0192,42.0382,41.8196,41.8576,150613.0
2022-12-05 12:30:00,44.04,44.04,43.92,43.98,106735.0,41.8576,41.8576,41.7435,41.8006,106735.0
2022-12-05 13:00:00,43.98,44.21,43.98,44.16,127278.0,41.8006,42.0192,41.8006,41.9717,127278.0
2022-12-05 13:30:00,44.16,44.2,43.98,43.98,121808.0,41.9717,42.0097,41.8006,41.8006,121808.0
2022-12-05 14:00:00,43.98,44.06,43.93,44.0,131976.0,41.8006,41.8766,41.753,41.8196,131976.0
2022-12-05 14:30:00,44.0,44.0,43.84,43.94,104190.0,41.8196,41.8196,41.6675,41.7626,104190.0
2022-12-05 15:00:00,43.94,43.94,43.82,43.84,148151.0,41.7626,41.7626,41.6485,41.6675,148151.0
2022-12-05 15:30:00,43.84,43.99,43.83,43.95,647025.0,41.6675,41.8101,41.658,41.7721,647025.0
2022-12-06 09:30:00,43.73,43.82,43.18,43.27,472727.0,41.563,41.6485,41.0402,41.1258,472727.0
2022-12-06 10:00:00,43.27,43.27,42.85,42.91,306188.0,41.1258,41.1258,40.7266,40.7836,306188.0
2022-12-06 10:30:00,42.92,43.09,42.76,42.77,238705.0,40.7931,40.9547,40.641,40.6505,238705.0
2022-12-06 11:00:00,42.77,43.04,42.74,43.02,169302.0,40.6505,40.9072,40.622,40.8881,169302.0
2022-12-06 11:30:00,43.02,43.14,42.89,42.97,138795.0,40.8881,41.0022,40.7646,40.8406,138795.0
2022-12-06 12:00:00,42.97,43.06,42.87,42.97,123382.0,40.8406,40.9262,40.7456,40.8406,123382.0
2022-12-06 12:30:00,42.97,43.03,42.92,42.97,106463.0,40.8406,40.8976,40.7931,40.8406,106463.0
2022-12-06 13:00:00,42.96,43.11,42.93,43.05,351926.0,40.8311,40.9737,40.8026,40.9167,351926.0
2022-12-06 13:30:00,43.05,43.08,42.99,43.0,224562.0,40.9167,40.9452,40.8596,40.8691,224562.0
2022-12-06 14:00:00,42.99,43.03,42.88,42.92,298204.0,40.8596,40.8976,40.7551,40.7931,298204.0
2022-12-06 14:30:00,42.93,43.11,42.86,43.05,165467.0,40.8026,40.9737,40.7361,40.9167,165467.0
2022-12-06 15:00:00,43.06,43.23,43.05,43.12,242038.0,40.9262,41.0877,40.9167,40.9832,242038.0
2022-12-06 15:30:00,43.11,43.38,43.1,43.34,960669.0,40.9737,41.2303,40.9642,41.1923,960669.0
2022-12-07 09:30:00,43.03,43.88,42.96,43.29,368995.0,40.8976,41.7055,40.8311,41.1448,368995.0
2022-12-07 10:00:00,43.29,43.44,43.07,43.23,396431.0,41.1448,41.2873,40.9357,41.0877,396431.0
2022-12-07 10:30:00,43.23,43.82,43.21,43.78,254561.0,41.0877,41.6485,41.0687,41.6105,254561.0
2022-12-07 11:00:00,43.79,43.92,43.34,43.35,179192.0,41.62,41.7435,41.1923,41.2018,179192.0
2022-12-07 11:30:00,43.35,43.71,43.31,43.68,155545.0,41.2018,41.544,41.1638,41.5154,155545.0
2022-12-07 12:00:00,43.67,43.76,43.62,43.69,152748.0,41.5059,41.5915,41.4584,41.5249,152748.0
2022-12-07 12:30:00,43.69,43.88,43.63,43.87,140294.0,41.5249,41.7055,41.4679,41.696,140294.0
2022-12-07 13:00:00,43.87,43.91,43.76,43.79,164236.0,41.696,41.734,41.5915,41.62,164236.0
2022-12-07 13:30:00,43.79,43.8,43.46,43.47,175683.0,41.62,41.6295,41.3063,41.3158,175683.0
2022-12-07 14:00:00,43.47,43.49,43.31,43.4,156647.0,41.3158,41.3349,41.1638,41.2493,156647.0
2022-12-07 14:30:00,43.41,43.5,43.24,43.29,136444.0,41.2588,41.3444,41.0972,41.1448,136444.0
2022-12-07 15:00:00,43.28,43.36,43.18,43.27,147843.0,41.1353,41.2113,41.0402,41.1258,147843.0
2022-12-07 15:30:00,43.27,43.32,43.15,43.17,664935.0,41.1258,41.1733,41.0117,41.0307,664935.0
2022-12-08 09:30:00,43.48,43.86,43.25,43.86,252132.0,41.3253,41.6865,41.1067,41.6865,252132.0
2022-12-08 10:00:00,43.88,44.03,43.73,43.94,219751.0,41.7055,41.8481,41.563,41.7626,219751.0
2022-12-08 10:30:00,43.95,44.1,43.87,44.04,201322.0,41.7721,41.9146,41.696,41.8576,201322.0
2022-12-08 11:00:00,44.05,44.12,43.84,44.05,197948.0,41.8671,41.9336,41.6675,41.8671,197948.0
2022-12-08 11:30:00,44.05,44.16,44.0,44.01,144010.0,41.8671,41.9717,41.8196,41.8291,144010.0
2022-12-08 12:00:00,44.01,44.09,43.77,43.77,162233.0,41.8291,41.9051,41.601,41.601,162233.0
2022-12-08 12:30:00,43.76,43.78,43.68,43.77,121750.0,41.5915,41.6105,41.5154,41.601,121750.0
2022-12-08 13:00:00,43.77,43.85,43.62,43.8,117135.0,41.601,41.677,41.4584,41.6295,117135.0
2022-12-08 13:30:00,43.8,43.91,43.7,43.72,143154.0,41.6295,41.734,41.5344,41.5535,143154.0
2022-12-08 14:00:00,43.71,43.71,43.49,43.6,169666.0,41.544,41.544,41.3349,41.4394,169666.0
2022-12-08 14:30:00,43.6,43.73,43.51,43.7,114461.0,41.4394,41.563,41.3539,41.5344,114461.0
2022-12-08 15:00:00,43.7,43.88,43.65,43.83,183691.0,41.5344,41.7055,41.4869,41.658,183691.0
2022-12-08 15:30:00,43.83,43.92,43.77,43.9,582590.0,41.658,41.7435,41.601,41.7245,582590.0
2022-12-09 09:30:00,43.46,44.05,43.31,43.82,318595.0,41.3063,41.8671,41.1638,41.6485,318595.0
2022-12-09 10:00:00,43.85,43.87,43.53,43.71,241570.0,41.677,41.696,41.3729,41.544,241570.0
2022-12-09 10:30:00,43.73,44.0,43.71,43.99,238545.0,41.563,41.8196,41.544,41.8101,238545.0
2022-12-09 11:00:00,43.99,44.04,43.83,43.85,214707.0,41.8101,41.8576,41.658,41.677,214707.0
2022-12-09 11:30:00,43.84,43.99,43.79,43.94,114549.0,41.6675,41.8101,41.62,41.7626,114549.0
2022-12-09 12:00:00,43.94,43.96,43.78,43.8,104327.0,41.7626,41.7816,41.6105,41.6295,104327.0
2022-12-09 12:30:00,43.8,43.87,43.74,43.78,94306.0,41.6295,41.696,41.5725,41.6105,94306.0
2022-12-09 13:00:00,43.79,43.79,43.65,43.73,113764.0,41.62,41.62,41.4869,41.563,113764.0
2022-12-09 13:30:00,43.72,43.9,43.69,43.81,135568.0,41.5535,41.7245,41.5249,41.639,135568.0
2022-12-09 14:00:00,43.82,43.85,43.71,43.79,95936.0,41.6485,41.677,41.544,41.62,95936.0
2022-12-09 14:30:00,43.78,43.89,43.72,43.88,110427.0,41.6105,41.715,41.5535,41.7055,110427.0
2022-12-09 15:00:00,43.88,43.91,43.8,43.8,163508.0,41.7055,41.734,41.6295,41.6295,163508.0
2022-12-09 15:30:00,43.79,43.82,43.62,43.63,669589.0,41.62,41.6485,41.4584,41.4679,669589.0
2022-12-12 09:30:00,43.7,43.7,43.22,43.44,375331.0,41.5344,41.5344,41.0782,41.2873,375331.0
2022-12-12 10:00:00,43.45,43.49,43.15,43.18,166183.0,41.2968,41.3349,41.0117,41.0402,166183.0
2022-12-12 10:30:00,43.18,43.21,43.1,43.21,197113.0,41.0402,41.0687,40.9642,41.0687,197113.0
2022-12-12 11:00:00,43.2,43.42,43.18,43.33,151741.0,41.0592,41.2683,41.0402,41.1828,151741.0
2022-12-12 11:30:00,43.34,43.43,43.31,43.4,156090.0,41.1923,41.2778,41.1638,41.2493,156090.0
2022-12-12 12:00:00,43.4,43.45,43.23,43.23,154189.0,41.2493,41.2968,41.0877,41.0877,154189.0
2022-12-12 12:30:00,43.23,43.27,43.17,43.24,96677.0,41.0877,41.1258,41.0307,41.0972,96677.0
2022-12-12 13:00:00,43.24,43.33,43.1,43.13,192582.0,41.0972,41.1828,40.9642,40.9927,192582.0
2022-12-12 13:30:00,43.14,43.31,43.09,43.27,143419.0,41.0022,41.1638,40.9547,41.1258,143419.0
2022-12-12 14:00:00,43.27,43.36,43.26,43.34,134148.0,41.1258,41.2113,41.1163,41.1923,134148.0
2022-12-12 14:30:00,43.34,43.46,43.27,43.45,153283.0,41.1923,41.3063,41.1258,41.2968,153283.0
2022-12-12 15:00:00,43.45,43.69,43.44,43.67,199179.0,41.2968,41.5249,41.2873,41.5059,199179.0
2022-12-12 15:30:00,43.67,43.73,43.55,43.73,719345.0,41.5059,41.563,41.3919,41.563,719345.0
2022-12-13 09:30:00,45.36,45.86,45.27,45.32,731172.0,43.1122,43.5874,43.0266,43.0742,731172.0
2022-12-13 10:00:00,45.31,45.31,44.62,44.67,322851.0,43.0647,43.0647,42.4089,42.4564,322851.0
2022-12-13 10:30:00,44.68,44.72,44.22,44.64,258152.0,42.4659,42.5039,42.0287,42.4279,258152.0
2022-12-13 11:00:00,44.65,44.76,44.25,44.45,244807.0,42.4374,42.5419,42.0572,42.2473,244807.0
2022-12-13 11:30:00,44.46,44.57,43.84,43.94,166608.0,42.2568,42.3613,41.6675,41.7626,166608.0
2022-12-13 12:00:00,43.94,44.03,43.48,43.48,243666.0,41.7626,41.8481,41.3253,41.3253,243666.0
2022-12-13 12:30:00,43.47,43.54,43.32,43.52,232668.0,41.3158,41.3824,41.1733,41.3634,232668.0
2022-12-13 13:00:00,43.52,43.92,43.51,43.88,159963.0,41.3634,41.7435,41.3539,41.7055,159963.0
2022-12-13 13:30:00,43.88,43.98,43.62,43.78,127493.0,41.7055,41.8006,41.4584,41.6105,127493.0
2022-12-13 14:00:00,43.78,43.85,43.69,43.79,161280.0,41.6105,41.677,41.5249,41.62,161280.0
2022-12-13 14:30:00,43.79,44.04,43.73,43.8,138970.0,41.62,41.8576,41.563,41.6295,138970.0
2022-12-13 15:00:00,43.8,43.84,43.54,43.81,221953.0,41.6295,41.6675,41.3824,41.639,221953.0
2022-12-13 15:30:00,43.82,43.94,43.66,43.73,725304.0,41.6485,41.7626,41.4964,41.563,725304.0
2022-12-14 09:30:00,43.61,43.76,43.48,43.65,246536.0,41.4489,41.5915,41.3253,41.4869,246536.0
2022-12-14 10:00:00,43.66,43.92,43.54,43.78,173707.0,41.4964,41.7435,41.3824,41.6105,173707.0
2022-12-14 10:30:00,43.79,44.04,43.69,44.0,166157.0,41.62,41.8576,41.5249,41.8196,166157.0
2022-12-14 11:00:00,44.01,44.23,44.01,44.16,187605.0,41.8291,42.0382,41.8291,41.9717,187605.0
2022-12-14 11:30:00,44.16,44.17,43.91,43.93,140545.0,41.9717,41.9812,41.734,41.753,140545.0
2022-12-14 12:00:00,43.93,44.03,43.82,43.87,128808.0,41.753,41.8481,41.6485,41.696,128808.0
2022-12-14 12:30:00,43.86,43.92,43.78,43.8,114284.0,41.6865,41.7435,41.6105,41.6295,114284.0
2022-12-14 13:00:00,43.8,44.05,43.8,44.03,132548.0,41.6295,41.8671,41.6295,41.8481,132548.0
2022-12-14 13:30:00,44.03,44.29,44.03,44.21,165933.0,41.8481,42.0952,41.8481,42.0192,165933.0
2022-12-14 14:00:00,44.19,44.19,43.27,43.5,352870.0,42.0002,42.0002,41.1258,41.3444,352870.0
2022-12-14 14:30:00,43.47,43.52,42.9,43.25,409820.0,41.3158,41.3634,40.7741,41.1067,409820.0
2022-12-14 15:00:00,43.24,44.03,43.19,43.51,640688.0,41.0972,41.8481,41.0497,41.3539,640688.0
2022-12-14 15:30:00,43.49,43.88,43.38,43.75,664974.0,41.3349,41.7055,41.2303,41.582,664974.0
2022-12-15 09:30:00,43.05,43.15,42.45,42.8,366694.0,40.9167,41.0117,40.3464,40.679,366694.0
2022-12-15 10:00:00,42.78,42.8,42.49,42.53,176102.0,40.66,40.679,40.3844,40.4224,176102.0
2022-12-15 10:30:00,42.54,42.67,42.44,42.5,209848.0,40.4319,40.5555,40.3369,40.3939,209848.0
2022-12-15 11:00:00,42.49,42.59,42.23,42.3,141728.0,40.3844,40.4795,40.1373,40.2038,141728.0
2022-12-15 11:30:00,42.31,42.41,42.15,42.15,114430.0,40.2133,40.3084,40.0613,40.0613,114430.0
2022-12-15 12:00:00,42.14,42.39,42.14,42.25,199506.0,40.0518,40.2894,40.0518,40.1563,199506.0
2022-12-15 12:30:00,42.25,42.36,42.16,42.23,286566.0,40.1563,40.2609,40.0708,40.1373,286566.0
2022-12-15 13:00:00,42.23,42.32,42.02,42.04,205125.0,40.1373,40.2228,39.9377,39.9567,205125.0
2022-12-15 13:30:00,42.03,42.22,42.01,42.21,139047.0,39.9472,40.1278,39.9282,40.1183,139047.0
2022-12-15 14:00:00,42.22,42.31,42.15,42.18,131015.0,40.1278,40.2133,40.0613,40.0898,131015.0
2022-12-15 14:30:00,42.17,42.38,42.15,42.38,135164.0,40.0803,40.2799,40.0613,40.2799,135164.0
2022-12-15 15:00:00,42.39,42.43,42.22,42.42,194480.0,40.2894,40.3274,40.1278,40.3179,194480.0
2022-12-15 15:30:00,42.42,42.45,42.16,42.31,849096.0,40.3179,40.3464,40.0708,40.2133,849096.0
2022-12-16 09:30:00,41.93,42.15,41.62,41.78,996107.0,39.8522,40.0613,39.5575,39.7096,996107.0
2022-12-16 10:00:00,41.76,41.77,41.4,41.4,248538.0,39.6906,39.7001,39.3484,39.3484,248538.0
2022-12-16 10:30:00,41.41,41.47,41.24,41.37,189734.0,39.3579,39.415,39.1964,39.3199,189734.0
2022-12-16 11:00:00,41.37,41.38,41.02,41.13,242290.0,39.3199,39.3294,38.9873,39.0918,242290.0
2022-12-16 11:30:00,41.13,41.23,40.95,40.98,181636.0,39.0918,39.1868,38.9207,38.9492,181636.0
2022-12-16 12:00:00,40.98,41.02,40.83,41.0,140660.0,38.9492,38.9873,38.8067,38.9682,140660.0
2022-12-16 12:30:00,41.0,41.23,40.99,41.09,151309.0,38.9682,39.1868,38.9587,39.0538,151309.0
2022-12-16 13:00:00,41.08,41.1,40.83,40.87,265799.0,39.0443,39.0633,38.8067,38.8447,265799.0
2022-12-16 13:30:00,40.87,41.02,40.83,40.86,195504.0,38.8447,38.9873,38.8067,38.8352,195504.0
2022-12-16 14:00:00,40.85,40.96,40.83,40.87,201848.0,38.8257,38.9302,38.8067,38.8447,201848.0
2022-12-16 14:30:00,40.87,41.07,40.84,41.01,281246.0,38.8447,39.0348,38.8162,38.9778,281246.0
2022-12-16 15:00:00,41.01,41.06,40.82,40.96,435457.0,38.9778,39.0253,38.7972,38.9302,435457.0
2022-12-16 15:30:00,40.96,41.17,40.62,40.97,1881666.0,38.9302,39.1298,38.6071,38.9397,1881666.0
2022-12-19 09:30:00,41.08,41.34,40.88,41.03,343225.0,39.0443,39.2914,38.8542,38.9968,343225.0
2022-12-19 10:00:00,41.02,41.37,40.92,41.26,254980.0,38.9873,39.3199,38.8922,39.2154,254980.0
2022-12-19 10:30:00,41.26,41.26,41.04,41.04,255724.0,39.2154,39.2154,39.0063,39.0063,255724.0
2022-12-19 11:00:00,41.03,41.04,40.78,40.84,134213.0,38.9968,39.0063,38.7591,38.8162,134213.0
2022-12-19 11:30:00,40.84,40.98,40.63,40.94,242620.0,38.8162,38.9492,38.6166,38.9112,242620.0
2022-12-19 12:00:00,40.95,41.0,40.85,40.89,149799.0,38.9207,38.9682,38.8257,38.8637,149799.0
2022-12-19 12:30:00,40.89,41.27,40.88,41.23,210889.0,38.8637,39.2249,38.8542,39.1868,210889.0
2022-12-19 13:00:00,41.23,41.37,41.19,41.3,260045.0,39.1868,39.3199,39.1488,39.2534,260045.0
2022-12-19 13:30:00,41.29,41.32,41.11,41.2,245446.0,39.2439,39.2724,39.0728,39.1583,245446.0
2022-12-19 14:00:00,41.2,41.32,41.1,41.2,588719.0,39.1583,39.2724,39.0633,39.1583,588719.0
2022-12-19 14:30:00,41.2,41.37,41.18,41.25,474154.0,39.1583,39.3199,39.1393,39.2059,474154.0
2022-12-19 15:00:00,41.24,41.42,41.21,41.25,803061.0,39.1964,39.3674,39.1678,39.2059,803061.0
2022-12-19 15:30:00,41.25,41.41,41.17,41.34,806122.0,39.2059,39.3579,39.1298,39.2914,806122.0
2022-12-20 09:30:00,41.44,41.47,40.7,41.0,278487.0,39.3864,39.415,38.6831,38.9682,278487.0
2022-12-20 10:00:00,41.03,41.33,41.03,41.23,168771.0,38.9968,39.2819,38.9968,39.1868,168771.0
2022-12-20 10:30:00,41.23,41.32,41.07,41.09,205284.0,39.1868,39.2724,39.0348,39.0538,205284.0
2022-12-20 11:00:00,41.09,41.16,40.65,40.7,157722.0,39.0538,39.1203,38.6356,38.6831,157722.0
2022-12-20 11:30:00,40.7,40.9,40.67,40.88,130922.0,38.6831,38.8732,38.6546,38.8542,130922.0
2022-12-20 12:00:00,40.9,41.07,40.86,41.0,77779.0,38.8732,39.0348,38.8352,38.9682,77779.0
2022-12-20 12:30:00,40.98,41.01,40.84,41.01,81178.0,38.9492,38.9778,38.8162,38.9778,81178.0
2022-12-20 13:00:00,41.0,41.05,40.9,40.95,105014.0,38.9682,39.0158,38.8732,38.9207,105014.0
2022-12-20 13:30:00,40.95,41.09,40.9,40.93,108217.0,38.9207,39.0538,38.8732,38.9017,108217.0
2022-12-20 14:00:00,40.95,41.03,40.9,40.98,86889.0,38.9207,38.9968,38.8732,38.9492,86889.0
2022-12-20 14:30:00,40.97,40.98,40.82,40.92,130290.0,38.9397,38.9492,38.7972,38.8922,130290.0
2022-12-20 15:00:00,40.92,40.99,40.88,40.97,147375.0,38.8922,38.9587,38.8542,38.9397,147375.0
2022-12-20 15:30:00,40.96,41.0,40.84,40.97,810665.0,38.9302,38.9682,38.8162,38.9397,810665.0
2022-12-21 09:30:00,41.26,41.42,41.01,41.34,346670.0,39.2154,39.3674,38.9778,39.2914,346670.0
2022-12-21 10:00:00,41.34,41.5,41.31,41.32,112689.0,39.2914,39.4435,39.2629,39.2724,112689.0
2022-12-21 10:30:00,41.32,41.48,41.28,41.37,271344.0,39.2724,39.4245,39.2344,39.3199,271344.0
2022-12-21 11:00:00,41.37,41.5,41.37,41.44,156293.0,39.3199,39.4435,39.3199,39.3864,156293.0
2022-12-21 11:30:00,41.44,41.5,41.33,41.43,119834.0,39.3864,39.4435,39.2819,39.3769,119834.0
2022-12-21 12:00:00,41.43,41.43,41.22,41.28,123517.0,39.3769,39.3769,39.1773,39.2344,123517.0
2022-12-21 12:30:00,41.28,41.33,41.22,41.3,122110.0,39.2344,39.2819,39.1773,39.2534,122110.0
2022-12-21 13:00:00,41.31,41.44,41.27,41.32,123644.0,39.2629,39.3864,39.2249,39.2724,123644.0
2022-12-21 13:30:00,41.32,41.43,41.3,41.41,98677.0,39.2724,39.3769,39.2534,39.3579,98677.0
2022-12-21 14:00:00,41.41,41.49,41.38,41.43,159077.0,39.3579,39.434,39.3294,39.3769,159077.0
2022-12-21 14:30:00,41.42,41.46,41.31,41.36,120478.0,39.3674,39.4055,39.2629,39.3104,120478.0
2022-12-21 15:00:00,41.36,41.41,41.29,41.3,143297.0,39.3104,39.3579,39.2439,39.2534,143297.0
2022-12-21 15:30:00,41.3,41.35,41.17,41.29,762289.0,39.2534,39.3009,39.1298,39.2439,762289.0
2022-12-22 09:30:00,40.63,40.72,40.17,40.28,245254.0,38.6166,38.7021,38.1794,38.2839,245254.0
2022-12-22 10:00:00,40.27,40.28,39.97,40.17,146543.0,38.2744,38.2839,37.9893,38.1794,146543.0
2022-12-22 10:30:00,40.15,40.22,40.05,40.09,106135.0,38.1604,38.2269,38.0653,38.1033,106135.0
2022-12-22 11:00:00,40.08,40.13,39.89,39.91,117484.0,38.0938,38.1414,37.9133,37.9323,117484.0
2022-12-22 11:30:00,39.9,39.96,39.84,39.9,98678.0,37.9228,37.9798,37.8657,37.9228,98678.0
2022-12-22 12:00:00,39.89,39.9,39.68,39.68,99532.0,37.9133,37.9228,37.7137,37.7137,99532.0
2022-12-22 12:30:00,39.68,39.71,39.6,39.64,87332.0,37.7137,37.7422,37.6376,37.6756,87332.0
2022-12-22 13:00:00,39.64,39.64,39.49,39.56,112980.0,37.6756,37.6756,37.5331,37.5996,112980.0
2022-12-22 13:30:00,39.56,39.68,39.48,39.64,98299.0,37.5996,37.7137,37.5236,37.6756,98299.0
2022-12-22 14:00:00,39.64,39.8,39.58,39.79,155934.0,37.6756,37.8277,37.6186,37.8182,155934.0
2022-12-22 14:30:00,39.78,39.94,39.74,39.93,153675.0,37.8087,37.9608,37.7707,37.9513,153675.0
2022-12-22 15:00:00,39.93,40.1,39.86,40.05,235999.0,37.9513,38.1128,37.8847,38.0653,235999.0
2022-12-22 15:30:00,40.05,40.17,39.87,40.12,885374.0,38.0653,38.1794,37.8942,38.1319,885374.0
2022-12-23 09:30:00,39.86,40.15,39.56,39.58,171511.0,37.8847,38.1604,37.5996,37.6186,171511.0
2022-12-23 10:00:00,39.59,40.09,39.52,40.06,159518.0,37.6281,38.1033,37.5616,38.0748,159518.0
2022-12-23 10:30:00,40.07,40.24,39.98,40.01,89505.0,38.0843,38.2459,37.9988,38.0273,89505.0
2022-12-23 11:00:00,40.0,40.04,39.85,39.99,74416.0,38.0178,38.0558,37.8752,38.0083,74416.0
2022-12-23 11:30:00,40.0,40.18,39.93,40.12,102377.0,38.0178,38.1889,37.9513,38.1319,102377.0
2022-12-23 12:00:00,40.12,40.33,40.11,40.24,98721.0,38.1319,38.3314,38.1223,38.2459,98721.0
2022-12-23 12:30:00,40.23,40.3,40.11,40.15,57267.0,38.2364,38.3029,38.1223,38.1604,57267.0
2022-12-23 13:00:00,40.16,40.23,40.11,40.2,82432.0,38.1699,38.2364,38.1223,38.2079,82432.0
2022-12-23 13:30:00,40.2,40.27,40.15,40.2,66958.0,38.2079,38.2744,38.1604,38.2079,66958.0
2022-12-23 14:00:00,40.2,40.24,40.11,40.12,66576.0,38.2079,38.2459,38.1223,38.1319,66576.0
2022-12-23 14:30:00,40.13,40.23,40.13,40.23,60247.0,38.1414,38.2364,38.1414,38.2364,60247.0
2022-12-23 15:00:00,40.23,40.28,40.15,40.21,71777.0,38.2364,38.2839,38.1604,38.2174,71777.0
2022-12-23 15:30:00,40.21,40.23,40.08,40.18,450075.0,38.2174,38.2364,38.0938,38.1889,450075.0
2022-12-27 09:30:00,40.11,40.16,39.7,39.84,187163.0,38.1223,38.1699,37.7327,37.8657,187163.0
2022-12-27 10:00:00,39.84,40.2,39.75,40.15,164915.0,37.8657,38.2079,37.7802,38.1604,164915.0
2022-12-27 10:30:00,40.16,40.34,40.06,40.18,109820.0,38.1699,38.341,38.0748,38.1889,109820.0
2022-12-27 11:00:00,40.17,40.28,40.14,40.28,92517.0,38.1794,38.2839,38.1509,38.2839,92517.0
2022-12-27 11:30:00,40.27,40.37,40.19,40.3,93907.0,38.2744,38.3695,38.1984,38.3029,93907.0
2022-12-27 12:00:00,40.3,40.37,40.24,40.26,73999.0,38.3029,38.3695,38.2459,38.2649,73999.0
2022-12-27 12:30:00,40.25,40.34,40.15,40.24,82025.0,38.2554,38.341,38.1604,38.2459,82025.0
2022-12-27 13:00:00,40.25,40.34,40.14,40.18,92800.0,38.2554,38.341,38.1509,38.1889,92800.0
2022-12-27 13:30:00,40.18,40.19,40.03,40.06,133628.0,38.1889,38.1984,38.0463,38.0748,133628.0
2022-12-27 14:00:00,40.06,40.18,40.04,40.09,116658.0,38.0748,38.1889,38.0558,38.1033,116658.0
2022-12-27 14:30:00,40.09,40.16,40.03,40.13,82871.0,38.1033,38.1699,38.0463,38.1414,82871.0
2022-12-27 15:00:00,40.13,40.17,40.07,40.11,142326.0,38.1414,38.1794,38.0843,38.1223,142326.0
2022-12-27 15:30:00,40.11,40.23,40.06,40.07,598800.0,38.1223,38.2364,38.0748,38.0843,598800.0
2022-12-28 09:30:00,40.06,40.4,39.87,40.09,171254.0,38.0748,38.398,37.8942,38.1033,171254.0
2022-12-28 10:00:00,40.12,40.19,39.96,39.98,100745.0,38.1319,38.1984,37.9798,37.9988,100745.0
2022-12-28 10:30:00,39.99,40.08,39.89,39.9,154970.0,38.0083,38.0938,37.9133,37.9228,154970.0
2022-12-28 11:00:00,39.89,39.98,39.83,39.93,145581.0,37.9133,37.9988,37.8562,37.9513,145581.0
2022-12-28 11:30:00,39.94,39.98,39.85,39.91,114509.0,37.9608,37.9988,37.8752,37.9323,114509.0
2022-12-28 12:00:00,39.91,39.94,39.76,39.87,132598.0,37.9323,37.9608,37.7897,37.8942,132598.0
2022-12-28 12:30:00,39.88,40.09,39.85,40.08,138409.0,37.9037,38.1033,37.8752,38.0938,138409.0
2022-12-28 13:00:00,40.07,40.23,40.04,40.08,131795.0,38.0843,38.2364,38.0558,38.0938,131795.0
2022-12-28 13:30:00,40.08,40.11,39.94,40.0,153394.0,38.0938,38.1223,37.9608,38.0178,153394.0
2022-12-28 14:00:00,40.01,40.08,39.93,39.94,134187.0,38.0273,38.0938,37.9513,37.9608,134187.0
2022-12-28 14:30:00,39.93,40.01,39.87,39.96,90158.0,37.9513,38.0273,37.8942,37.9798,90158.0
2022-12-28 15:00:00,39.96,39.96,39.83,39.9,166320.0,37.9798,37.9798,37.8562,37.9228,166320.0
2022-12-28 15:30:00,39.9,39.99,39.86,39.93,563972.0,37.9228,38.0083,37.8847,37.9513,563972.0
2022-12-29 09:30:00,40.27,40.9,40.07,40.8,397786.0,38.2744,38.8732,38.0843,38.7782,397786.0
2022-12-29 10:00:00,40.81,41.19,40.7,41.15,372778.0,38.7877,39.1488,38.6831,39.1108,372778.0
2022-12-29 10:30:00,41.15,41.42,41.15,41.3,414021.0,39.1108,39.3674,39.1108,39.2534,414021.0
2022-12-29 11:00:00,41.28,41.43,41.15,41.34,297339.0,39.2344,39.3769,39.1108,39.2914,297339.0
2022-12-29 11:30:00,41.35,41.67,41.35,41.61,173646.0,39.3009,39.605,39.3009,39.548,173646.0
2022-12-29 12:00:00,41.61,41.66,41.45,41.5,190242.0,39.548,39.5955,39.3959,39.4435,190242.0
2022-12-29 12:30:00,41.51,41.53,41.4,41.45,150018.0,39.453,39.472,39.3484,39.3959,150018.0
2022-12-29 13:00:00,41.45,41.55,41.38,41.45,219477.0,39.3959,39.491,39.3294,39.3959,219477.0
2022-12-29 13:30:00,41.45,41.54,41.36,41.5,201368.0,39.3959,39.4815,39.3104,39.4435,201368.0
2022-12-29 14:00:00,41.5,41.59,41.49,41.55,206978.0,39.4435,39.529,39.434,39.491,206978.0
2022-12-29 14:30:00,41.55,41.65,41.55,41.64,194219.0,39.491,39.586,39.491,39.5765,194219.0
2022-12-29 15:00:00,41.64,41.72,41.59,41.63,315397.0,39.5765,39.6526,39.529,39.567,315397.0
2022-12-29 15:30:00,41.63,41.92,41.61,41.81,1254458.0,39.567,39.8427,39.548,39.7381,1254458.0
2022-12-30 09:30:00,41.29,41.43,40.98,41.37,303284.0,39.2439,39.3769,38.9492,39.3199,303284.0
2022-12-30 10:00:00,41.36,41.39,41.14,41.23,124404.0,39.3104,39.3389,39.1013,39.1868,124404.0
2022-12-30 10:30:00,41.23,41.4,41.16,41.21,124830.0,39.1868,39.3484,39.1203,39.1678,124830.0
2022-12-30 11:00:00,41.21,41.36,41.2,41.26,193392.0,39.1678,39.3104,39.1583,39.2154,193392.0
2022-12-30 11:30:00,41.26,41.46,41.25,41.45,214052.0,39.2154,39.4055,39.2059,39.3959,214052.0
2022-12-30 12:00:00,41.45,41.46,41.33,41.35,149985.0,39.3959,39.4055,39.2819,39.3009,149985.0
2022-12-30 12:30:00,41.35,41.44,41.31,41.42,176764.0,39.3009,39.3864,39.2629,39.3674,176764.0
2022-12-30 13:00:00,41.43,41.44,41.02,41.09,199899.0,39.3769,39.3864,38.9873,39.0538,199899.0
2022-12-30 13:30:00,41.07,41.25,41.07,41.15,179816.0,39.0348,39.2059,39.0348,39.1108,179816.0
2022-12-30 14:00:00,41.16,41.17,41.03,41.11,160503.0,39.1203,39.1298,38.9968,39.0728,160503.0
2022-12-30 14:30:00,41.1,41.16,41.0,41.02,225373.0,39.0633,39.1203,38.9682,38.9873,225373.0
2022-12-30 15:00:00,41.02,41.29,41.02,41.2,235130.0,38.9873,39.2439,38.9873,39.1583,235130.0
2022-12-30 15:30:00,41.2,41.49,41.19,41.48,760967.0,39.1583,39.434,39.1488,39.4245,760967.0
2023-01-03 09:30:00,42.06,42.67,41.84,41.86,337157.0,39.9757,40.5555,39.7666,39.7856,337157.0
2023-01-03 10:00:00,41.84,41.92,41.54,41.84,140254.0,39.7666,39.8427,39.4815,39.7666,140254.0
2023-01-03 10:30:00,41.82,42.15,41.75,42.15,144591.0,39.7476,40.0613,39.6811,40.0613,144591.0
2023-01-03 11:00:00,42.15,42.21,41.85,41.95,135821.0,40.0613,40.1183,39.7761,39.8712,135821.0
2023-01-03 11:30:00,41.93,41.93,41.77,41.88,119667.0,39.8522,39.8522,39.7001,39.8046,119667.0
2023-01-03 12:00:00,41.88,42.07,41.81,41.87,293310.0,39.8046,39.9852,39.7381,39.7951,293310.0
2023-01-03 12:30:00,41.87,42.04,41.73,41.87,120969.0,39.7951,39.9567,39.6621,39.7951,120969.0
2023-01-03 13:00:00,41.87,42.02,41.8,42.01,116458.0,39.7951,39.9377,39.7286,39.9282,116458.0
2023-01-03 13:30:00,42.01,42.08,41.95,42.05,97066.0,39.9282,39.9947,39.8712,39.9662,97066.0
2023-01-03 14:00:00,42.06,42.1,41.94,42.0,133703.0,39.9757,40.0137,39.8617,39.9187,133703.0
2023-01-03 14:30:00,42.0,42.22,41.89,42.07,159371.0,39.9187,40.1278,39.8141,39.9852,159371.0
2023-01-03 15:00:00,42.07,42.24,42.03,42.16,211692.0,39.9852,40.1468,39.9472,40.0708,211692.0
2023-01-03 15:30:00,42.17,42.29,42.12,42.15,747130.0,40.0803,40.1943,40.0327,40.0613,747130.0
2023-01-04 09:30:00,42.75,42.94,42.58,42.76,241258.0,40.6315,40.8121,40.4699,40.641,241258.0
2023-01-04 10:00:00,42.76,42.84,42.28,42.5,264472.0,40.641,40.7171,40.1848,40.3939,264472.0
2023-01-04 10:30:00,42.5,42.73,42.36,42.71,151767.0,40.3939,40.6125,40.2609,40.5935,151767.0
2023-01-04 11:00:00,42.72,42.86,42.64,42.72,150264.0,40.603,40.7361,40.527,40.603,150264.0
2023-01-04 11:30:00,42.73,43.2,42.73,43.12,131394.0,40.6125,41.0592,40.6125,40.9832,131394.0
2023-01-04 12:00:00,43.12,43.17,43.04,43.15,92581.0,40.9832,41.0307,40.9072,41.0117,92581.0
2023-01-04 12:30:00,43.15,43.22,43.04,43.05,99932.0,41.0117,41.0782,40.9072,40.9167,99932.0
2023-01-04 13:00:00,43.05,43.24,42.97,43.15,201179.0,40.9167,41.0972,40.8406,41.0117,201179.0
2023-01-04 13:30:00,43.15,43.34,43.15,43.21,131995.0,41.0117,41.1923,41.0117,41.0687,131995.0
2023-01-04 14:00:00,43.17,43.34,42.8,42.83,173693.0,41.0307,41.1923,40.679,40.7076,173693.0
2023-01-04 14:30:00,42.84,43.18,42.8,43.16,124852.0,40.7171,41.0402,40.679,41.0212,124852.0
2023-01-04 15:00:00,43.17,43.26,43.0,43.01,193826.0,41.0307,41.1163,40.8691,40.8786,193826.0
2023-01-04 15:30:00,43.0,43.11,42.78,43.09,513059.0,40.8691,40.9737,40.66,40.9547,513059.0
2023-01-05 09:30:00,42.85,43.1,42.53,42.77,246588.0,40.7266,40.9642,40.4224,40.6505,246588.0
2023-01-05 10:00:00,42.76,43.0,42.65,42.66,167609.0,40.641,40.8691,40.5365,40.546,167609.0
2023-01-05 10:30:00,42.66,42.79,42.59,42.64,304117.0,40.546,40.6695,40.4795,40.527,304117.0
2023-01-05 11:00:00,42.65,42.84,42.6,42.8,93788.0,40.5365,40.7171,40.489,40.679,93788.0
2023-01-05 11:30:00,42.79,42.98,42.77,42.84,115667.0,40.6695,40.8501,40.6505,40.7171,115667.0
2023-01-05 12:00:00,42.83,43.02,42.83,42.88,113781.0,40.7076,40.8881,40.7076,40.7551,113781.0
2023-01-05 12:30:00,42.88,43.0,42.87,42.96,101818.0,40.7551,40.8691,40.7456,40.8311,101818.0
2023-01-05 13:00:00,42.95,43.29,42.91,43.22,156855.0,40.8216,41.1448,40.7836,41.0782,156855.0
2023-01-05 13:30:00,43.22,43.28,43.15,43.18,97950.0,41.0782,41.1353,41.0117,41.0402,97950.0
2023-01-05 14:00:00,43.18,43.26,43.15,43.19,93534.0,41.0402,41.1163,41.0117,41.0497,93534.0
2023-01-05 14:30:00,43.2,43.36,43.18,43.19,140818.0,41.0592,41.2113,41.0402,41.0497,140818.0
2023-01-05 15:00:00,43.19,43.19,43.07,43.09,97841.0,41.0497,41.0497,40.9357,40.9547,97841.0
2023-01-05 15:30:00,43.09,43.18,43.05,43.09,486569.0,40.9547,41.0402,40.9167,40.9547,486569.0
2023-01-06 09:30:00,43.62,43.85,43.06,43.29,206617.0,41.4584,41.677,40.9262,41.1448,206617.0
2023-01-06 10:00:00,43.3,43.77,43.29,43.69,256698.0,41.1543,41.601,41.1448,41.5249,256698.0
2023-01-06 10:30:00,43.7,44.14,43.7,44.12,211863.0,41.5344,41.9526,41.5344,41.9336,211863.0
2023-01-06 11:00:00,44.13,44.41,44.08,44.26,270923.0,41.9431,42.2093,41.8956,42.0667,270923.0
2023-01-06 11:30:00,44.27,44.57,44.19,44.48,150518.0,42.0762,42.3613,42.0002,42.2758,150518.0
2023-01-06 12:00:00,44.49,44.68,44.49,44.59,241403.0,42.2853,42.4659,42.2853,42.3803,241403.0
2023-01-06 12:30:00,44.61,44.66,44.53,44.56,104352.0,42.3994,42.4469,42.3233,42.3518,104352.0
2023-01-06 13:00:00,44.57,44.83,44.51,44.83,174807.0,42.3613,42.6085,42.3043,42.6085,174807.0
2023-01-06 13:30:00,44.83,44.98,44.79,44.96,241456.0,42.6085,42.751,42.5704,42.732,241456.0
2023-01-06 14:00:00,44.97,45.17,44.94,45.14,248167.0,42.7415,42.9316,42.713,42.9031,248167.0
2023-01-06 14:30:00,45.14,45.36,45.12,45.3,237022.0,42.9031,43.1122,42.8841,43.0552,237022.0
2023-01-06 15:00:00,45.31,45.45,45.24,45.26,271905.0,43.0647,43.1977,42.9981,43.0171,271905.0
2023-01-06 15:30:00,45.26,45.39,45.09,45.11,906556.0,43.0171,43.1407,42.8556,42.8746,906556.0
2023-01-09 09:30:00,44.76,45.44,44.75,45.37,661950.0,42.5419,43.1882,42.5324,43.1217,661950.0
2023-01-09 10:00:00,45.4,45.42,44.85,44.87,243697.0,43.1502,43.1692,42.6275,42.6465,243697.0
2023-01-09 10:30:00,44.88,45.02,44.73,44.74,290745.0,42.656,42.789,42.5134,42.5229,290745.0
2023-01-09 11:00:00,44.73,44.98,44.65,44.66,223071.0,42.5134,42.751,42.4374,42.4469,223071.0
2023-01-09 11:30:00,44.66,44.68,44.36,44.52,230712.0,42.4469,42.4659,42.1617,42.3138,230712.0
2023-01-09 12:00:00,44.52,44.52,44.18,44.23,245718.0,42.3138,42.3138,41.9907,42.0382,245718.0
2023-01-09 12:30:00,44.22,44.24,43.92,43.93,242305.0,42.0287,42.0477,41.7435,41.753,242305.0
2023-01-09 13:00:00,43.93,44.09,43.73,44.09,287492.0,41.753,41.9051,41.563,41.9051,287492.0
2023-01-09 13:30:00,44.09,44.1,43.63,43.88,297921.0,41.9051,41.9146,41.4679,41.7055,297921.0
2023-01-09 14:00:00,43.88,43.97,43.71,43.95,276113.0,41.7055,41.7911,41.544,41.7721,276113.0
2023-01-09 14:30:00,43.95,43.97,43.76,43.77,296995.0,41.7721,41.7911,41.5915,41.601,296995.0
2023-01-09 15:00:00,43.77,43.82,43.62,43.64,192911.0,41.601,41.6485,41.4584,41.4774,192911.0
2023-01-09 15:30:00,43.65,43.76,43.44,43.52,964023.0,41.4869,41.5915,41.2873,41.3634,964023.0
2023-01-10 09:30:00,43.5,44.26,43.32,44.04,372739.0,41.3444,42.0667,41.1733,41.8576,372739.0
2023-01-10 10:00:00,44.05,44.28,43.98,44.06,184685.0,41.8671,42.0857,41.8006,41.8766,184685.0
2023-01-10 10:30:00,44.05,44.06,43.64,44.02,166677.0,41.8671,41.8766,41.4774,41.8386,166677.0
2023-01-10 11:00:00,44.03,44.25,44.0,44.21,124336.0,41.8481,42.0572,41.8196,42.0192,124336.0
2023-01-10 11:30:00,44.21,44.36,44.21,44.3,122335.0,42.0192,42.1617,42.0192,42.1047,122335.0
2023-01-10 12:00:00,44.29,44.53,44.17,44.46,111926.0,42.0952,42.3233,41.9812,42.2568,111926.0
2023-01-10 12:30:00,44.47,44.58,44.45,44.57,105358.0,42.2663,42.3708,42.2473,42.3613,105358.0
2023-01-10 13:00:00,44.57,44.67,44.5,44.55,188682.0,42.3613,42.4564,42.2948,42.3423,188682.0
2023-01-10 13:30:00,44.54,44.63,44.46,44.56,142369.0,42.3328,42.4184,42.2568,42.3518,142369.0
2023-01-10 14:00:00,44.56,44.72,44.53,44.63,149694.0,42.3518,42.5039,42.3233,42.4184,149694.0
2023-01-10 14:30:00,44.63,44.64,44.54,44.59,117316.0,42.4184,42.4279,42.3328,42.3803,117316.0
2023-01-10 15:00:00,44.59,44.69,44.54,44.69,181330.0,42.3803,42.4754,42.3328,42.4754,181330.0
2023-01-10 15:30:00,44.69,45.13,44.69,45.09,848586.0,42.4754,42.8936,42.4754,42.8556,848586.0
2023-01-11 09:30:00,45.69,46.41,45.55,45.59,563606.0,43.4258,44.1102,43.2928,43.3308,563606.0
2023-01-11 10:00:00,45.59,46.01,45.51,45.89,203448.0,43.3308,43.73,43.2548,43.6159,203448.0
2023-01-11 10:30:00,45.89,45.89,45.56,45.58,144431.0,43.6159,43.6159,43.3023,43.3213,144431.0
2023-01-11 11:00:00,45.59,46.17,45.58,46.17,137573.0,43.3308,43.882,43.3213,43.882,137573.0
2023-01-11 11:30:00,46.17,46.24,45.96,46.01,143965.0,43.882,43.9486,43.6825,43.73,143965.0
2023-01-11 12:00:00,46.02,46.18,45.98,46.02,110017.0,43.7395,43.8916,43.7015,43.7395,110017.0
2023-01-11 12:30:00,46.03,46.26,46.0,46.16,109099.0,43.749,43.9676,43.7205,43.8725,109099.0
2023-01-11 13:00:00,46.16,46.33,46.15,46.3,93182.0,43.8725,44.0341,43.863,44.0056,93182.0
2023-01-11 13:30:00,46.28,46.36,46.22,46.28,81154.0,43.9866,44.0626,43.9296,43.9866,81154.0
2023-01-11 14:00:00,46.28,46.47,46.2,46.44,206016.0,43.9866,44.1672,43.9106,44.1387,206016.0
2023-01-11 14:30:00,46.44,46.58,46.42,46.49,193296.0,44.1387,44.2717,44.1197,44.1862,193296.0
2023-01-11 15:00:00,46.5,46.67,46.49,46.53,280403.0,44.1957,44.3573,44.1862,44.2242,280403.0
2023-01-11 15:30:00,46.53,46.69,46.46,46.62,853185.0,44.2242,44.3763,44.1577,44.3097,853185.0
2023-01-12 09:30:00,46.73,46.8,45.9,46.05,510391.0,44.4143,44.4808,43.6254,43.768,510391.0
2023-01-12 10:00:00,46.04,46.54,45.95,46.23,158704.0,43.7585,44.2337,43.6729,43.9391,158704.0
2023-01-12 10:30:00,46.23,46.33,45.92,45.99,121766.0,43.9391,44.0341,43.6444,43.711,121766.0
2023-01-12 11:00:00,45.99,46.12,45.82,46.08,109757.0,43.711,43.8345,43.5494,43.7965,109757.0
2023-01-12 11:30:00,46.08,46.13,45.91,46.12,87974.0,43.7965,43.844,43.6349,43.8345,87974.0
2023-01-12 12:00:00,46.1,46.16,46.02,46.1,71654.0,43.8155,43.8725,43.7395,43.8155,71654.0
2023-01-12 12:30:00,46.11,46.16,46.04,46.09,77134.0,43.825,43.8725,43.7585,43.806,77134.0
2023-01-12 13:00:00,46.1,46.43,45.97,46.04,182077.0,43.8155,44.1292,43.692,43.7585,182077.0
2023-01-12 13:30:00,46.04,46.45,45.94,46.41,163292.0,43.7585,44.1482,43.6634,44.1102,163292.0
2023-01-12 14:00:00,46.41,46.43,46.33,46.36,104332.0,44.1102,44.1292,44.0341,44.0626,104332.0
2023-01-12 14:30:00,46.35,46.42,46.32,46.4,126183.0,44.0531,44.1197,44.0246,44.1006,126183.0
2023-01-12 15:00:00,46.4,46.42,46.29,46.39,139419.0,44.1006,44.1197,43.9961,44.0911,139419.0
2023-01-12 15:30:00,46.38,46.47,46.23,46.42,520644.0,44.0816,44.1672,43.9391,44.1197,520644.0
2023-01-13 09:30:00,45.72,46.05,45.44,45.97,257345.0,43.4543,43.768,43.1882,43.692,257345.0
2023-01-13 10:00:00,45.94,46.27,45.89,46.16,136063.0,43.6634,43.9771,43.6159,43.8725,136063.0
2023-01-13 10:30:00,46.15,46.2,45.96,45.99,96118.0,43.863,43.9106,43.6825,43.711,96118.0
2023-01-13 11:00:00,46.0,46.06,45.84,46.03,101729.0,43.7205,43.7775,43.5684,43.749,101729.0
2023-01-13 11:30:00,46.03,46.14,45.88,45.97,185313.0,43.749,43.8535,43.6064,43.692,185313.0
2023-01-13 12:00:00,45.97,46.15,45.88,46.13,99229.0,43.692,43.863,43.6064,43.844,99229.0
2023-01-13 12:30:00,46.12,46.16,46.08,46.13,65511.0,43.8345,43.8725,43.7965,43.844,65511.0
2023-01-13 13:00:00,46.14,46.21,46.05,46.21,68249.0,43.8535,43.9201,43.768,43.9201,68249.0
2023-01-13 13:30:00,46.2,46.29,46.18,46.22,111271.0,43.9106,43.9961,43.8916,43.9296,111271.0
2023-01-13 14:00:00,46.22,46.26,46.16,46.23,62849.0,43.9296,43.9676,43.8725,43.9391,62849.0
2023-01-13 14:30:00,46.24,46.29,46.19,46.25,86940.0,43.9486,43.9961,43.9011,43.9581,86940.0
2023-01-13 15:00:00,46.25,46.27,46.17,46.27,98246.0,43.9581,43.9771,43.882,43.9771,98246.0
2023-01-13 15:30:00,46.28,46.3,46.11,46.26,598516.0,43.9866,44.0056,43.825,43.9676,598516.0
2023-01-17 09:30:00,46.19,46.44,46.05,46.37,287609.0,43.9011,44.1387,43.768,44.0721,287609.0
2023-01-17 10:00:00,46.38,46.77,46.17,46.72,472482.0,44.0816,44.4523,43.882,44.4048,472482.0
2023-01-17 10:30:00,46.73,46.84,46.45,46.8,208856.0,44.4143,44.5188,44.1482,44.4808,208856.0
2023-01-17 11:00:00,46.8,46.88,46.71,46.79,299965.0,44.4808,44.5569,44.3953,44.4713,299965.0
2023-01-17 11:30:00,46.79,47.08,46.77,47.04,276430.0,44.4713,44.747,44.4523,44.7089,276430.0
2023-01-17 12:00:00,47.05,47.11,46.75,46.86,224486.0,44.7184,44.7755,44.4333,44.5379,224486.0
2023-01-17 12:30:00,46.86,46.99,46.8,46.93,143056.0,44.5379,44.6614,44.4808,44.6044,143056.0
2023-01-17 13:00:00,46.93,46.98,46.7,46.75,135686.0,44.6044,44.6519,44.3858,44.4333,135686.0
2023-01-17 13:30:00,46.75,46.91,46.72,46.79,108032.0,44.4333,44.5854,44.4048,44.4713,108032.0
2023-01-17 14:00:00,46.79,46.84,46.71,46.74,122092.0,44.4713,44.5188,44.3953,44.4238,122092.0
2023-01-17 14:30:00,46.75,46.95,46.71,46.91,180363.0,44.4333,44.6234,44.3953,44.5854,180363.0
2023-01-17 15:00:00,46.91,47.1,46.84,46.86,199158.0,44.5854,44.766,44.5188,44.5379,199158.0
2023-01-17 15:30:00,46.86,46.87,46.66,46.77,542992.0,44.5379,44.5474,44.3478,44.4523,542992.0
2023-01-18 09:30:00,47.0,47.4,46.83,47.13,195746.0,44.6709,45.0511,44.5093,44.7945,195746.0
2023-01-18 10:00:00,47.13,47.34,47.09,47.24,125906.0,44.7945,44.9941,44.7565,44.899,125906.0
2023-01-18 10:30:00,47.25,47.26,46.62,46.75,156648.0,44.9085,44.918,44.3097,44.4333,156648.0
2023-01-18 11:00:00,46.75,46.77,46.33,46.43,102643.0,44.4333,44.4523,44.0341,44.1292,102643.0
2023-01-18 11:30:00,46.43,46.53,46.38,46.5,99221.0,44.1292,44.2242,44.0816,44.1957,99221.0
2023-01-18 12:00:00,46.49,46.6,46.35,46.36,76888.0,44.1862,44.2907,44.0531,44.0626,76888.0
2023-01-18 12:30:00,46.36,46.41,46.3,46.34,66578.0,44.0626,44.1102,44.0056,44.0436,66578.0
2023-01-18 13:00:00,46.34,46.45,46.3,46.42,154360.0,44.0436,44.1482,44.0056,44.1197,154360.0
2023-01-18 13:30:00,46.41,46.53,46.33,46.48,86804.0,44.1102,44.2242,44.0341,44.1767,86804.0
2023-01-18 14:00:00,46.49,46.5,46.37,46.46,98288.0,44.1862,44.1957,44.0721,44.1577,98288.0
2023-01-18 14:30:00,46.46,46.46,46.32,46.36,77714.0,44.1577,44.1577,44.0246,44.0626,77714.0
2023-01-18 15:00:00,46.36,46.38,46.2,46.24,149169.0,44.0626,44.0816,43.9106,43.9486,149169.0
2023-01-18 15:30:00,46.23,46.23,45.95,45.98,651052.0,43.9391,43.9391,43.6729,43.7015,651052.0
2023-01-19 09:30:00,45.65,45.93,45.26,45.42,476147.0,43.3878,43.6539,43.0171,43.1692,476147.0
2023-01-19 10:00:00,45.41,45.54,45.11,45.12,206110.0,43.1597,43.2833,42.8746,42.8841,206110.0
2023-01-19 10:30:00,45.12,45.22,44.94,45.03,161105.0,42.8841,42.9791,42.713,42.7985,161105.0
2023-01-19 11:00:00,45.03,45.48,45.02,45.38,135392.0,42.7985,43.2262,42.789,43.1312,135392.0
2023-01-19 11:30:00,45.39,45.45,45.23,45.34,89759.0,43.1407,43.1977,42.9886,43.0932,89759.0
2023-01-19 12:00:00,45.34,45.49,45.34,45.37,91122.0,43.0932,43.2357,43.0932,43.1217,91122.0
2023-01-19 12:30:00,45.37,45.56,45.36,45.51,77304.0,43.1217,43.3023,43.1122,43.2548,77304.0
2023-01-19 13:00:00,45.53,45.65,45.48,45.58,101278.0,43.2738,43.3878,43.2262,43.3213,101278.0
2023-01-19 13:30:00,45.59,45.74,45.58,45.69,90312.0,43.3308,43.4734,43.3213,43.4258,90312.0
2023-01-19 14:00:00,45.69,45.84,45.6,45.8,77116.0,43.4258,43.5684,43.3403,43.5304,77116.0
2023-01-19 14:30:00,45.8,45.89,45.73,45.75,63618.0,43.5304,43.6159,43.4639,43.4829,63618.0
2023-01-19 15:00:00,45.75,45.88,45.66,45.73,134283.0,43.4829,43.6064,43.3973,43.4639,134283.0
2023-01-19 15:30:00,45.72,45.72,45.49,45.53,501717.0,43.4543,43.4543,43.2357,43.2738,501717.0
2023-01-20 09:30:00,45.76,45.98,45.54,45.88,414517.0,43.4924,43.7015,43.2833,43.6064,414517.0
2023-01-20 10:00:00,45.88,46.01,45.78,46.0,142481.0,43.6064,43.73,43.5114,43.7205,142481.0
2023-01-20 10:30:00,46.0,46.05,45.91,45.98,84253.0,43.7205,43.768,43.6349,43.7015,84253.0
2023-01-20 11:00:00,45.99,46.24,45.96,46.22,102624.0,43.711,43.9486,43.6825,43.9296,102624.0
2023-01-20 11:30:00,46.22,46.24,46.09,46.13,109239.0,43.9296,43.9486,43.806,43.844,109239.0
2023-01-20 12:00:00,46.13,46.28,46.12,46.23,85563.0,43.844,43.9866,43.8345,43.9391,85563.0
2023-01-20 12:30:00,46.23,46.26,46.18,46.21,70476.0,43.9391,43.9676,43.8916,43.9201,70476.0
2023-01-20 13:00:00,46.21,46.27,46.07,46.13,102609.0,43.9201,43.9771,43.787,43.844,102609.0
2023-01-20 13:30:00,46.14,46.34,46.14,46.3,87338.0,43.8535,44.0436,43.8535,44.0056,87338.0
2023-01-20 14:00:00,46.3,46.3,46.24,46.27,135858.0,44.0056,44.0056,43.9486,43.9771,135858.0
2023-01-20 14:30:00,46.28,46.35,46.27,46.34,91882.0,43.9866,44.0531,43.9771,44.0436,91882.0
2023-01-20 15:00:00,46.34,46.6,46.33,46.54,128388.0,44.0436,44.2907,44.0341,44.2337,128388.0
2023-01-20 15:30:00,46.54,46.73,46.49,46.65,487205.0,44.2337,44.4143,44.1862,44.3383,487205.0
2023-01-23 09:30:00,46.94,47.15,46.57,47.15,251881.0,44.6139,44.8135,44.2622,44.8135,251881.0
2023-01-23 10:00:00,47.16,47.43,47.11,47.24,191271.0,44.823,45.0796,44.7755,44.899,191271.0
2023-01-23 10:30:00,47.26,47.35,47.18,47.2,132809.0,44.918,45.0036,44.842,44.861,132809.0
2023-01-23 11:00:00,47.2,47.59,47.2,47.41,115228.0,44.861,45.2317,44.861,45.0606,115228.0
2023-01-23 11:30:00,47.41,47.48,47.3,47.47,109354.0,45.0606,45.1271,44.956,45.1176,109354.0
2023-01-23 12:00:00,47.45,47.5,47.33,47.5,80724.0,45.0986,45.1461,44.9846,45.1461,80724.0
2023-01-23 12:30:00,47.49,47.56,47.37,47.56,121439.0,45.1366,45.2032,45.0226,45.2032,121439.0
2023-01-23 13:00:00,47.55,47.77,47.54,47.77,114674.0,45.1937,45.4028,45.1842,45.4028,114674.0
2023-01-23 13:30:00,47.77,47.84,47.66,47.68,123372.0,45.4028,45.4693,45.2982,45.3172,123372.0
2023-01-23 14:00:00,47.67,47.67,47.47,47.5,152810.0,45.3077,45.3077,45.1176,45.1461,152810.0
2023-01-23 14:30:00,47.49,47.56,47.22,47.33,128505.0,45.1366,45.2032,44.88,44.9846,128505.0
2023-01-23 15:00:00,47.32,47.5,47.27,47.45,127397.0,44.9751,45.1461,44.9275,45.0986,127397.0
2023-01-23 15:30:00,47.45,47.72,47.42,47.65,541347.0,45.0986,45.3552,45.0701,45.2887,541347.0
2023-01-24 09:30:00,47.39,47.42,46.89,46.97,425029.0,45.0416,45.0701,44.5664,44.6424,425029.0
2023-01-24 10:00:00,46.97,47.2,46.83,47.18,186946.0,44.6424,44.861,44.5093,44.842,186946.0
2023-01-24 10:30:00,47.17,47.28,46.97,47.23,147728.0,44.8325,44.937,44.6424,44.8895,147728.0
2023-01-24 11:00:00,47.23,47.35,47.07,47.15,123882.0,44.8895,45.0036,44.7374,44.8135,123882.0
2023-01-24 11:30:00,47.15,47.15,47.0,47.01,112270.0,44.8135,44.8135,44.6709,44.6804,112270.0
2023-01-24 12:00:00,47.01,47.02,46.85,46.91,98708.0,44.6804,44.6899,44.5283,44.5854,98708.0
2023-01-24 12:30:00,46.9,46.93,46.81,46.9,113331.0,44.5759,44.6044,44.4903,44.5759,113331.0
2023-01-24 13:00:00,46.9,46.93,46.77,46.85,87725.0,44.5759,44.6044,44.4523,44.5283,87725.0
2023-01-24 13:30:00,46.85,46.98,46.82,46.96,103756.0,44.5283,44.6519,44.4998,44.6329,103756.0
2023-01-24 14:00:00,46.95,46.96,46.71,46.8,124983.0,44.6234,44.6329,44.3953,44.4808,124983.0
2023-01-24 14:30:00,46.8,46.89,46.79,46.86,90917.0,44.4808,44.5664,44.4713,44.5379,90917.0
2023-01-24 15:00:00,46.86,46.87,46.72,46.73,109755.0,44.5379,44.5474,44.4048,44.4143,109755.0
2023-01-24 15:30:00,46.73,46.74,46.5,46.68,671599.0,44.4143,44.4238,44.1957,44.3668,671599.0
2023-01-25 09:30:00,46.47,47.36,46.32,47.02,729096.0,44.1672,45.0131,44.0246,44.6899,729096.0
2023-01-25 10:00:00,47.04,47.63,47.02,47.58,335075.0,44.7089,45.2697,44.6899,45.2222,335075.0
2023-01-25 10:30:00,47.58,47.71,47.41,47.7,170707.0,45.2222,45.3457,45.0606,45.3362,170707.0
2023-01-25 11:00:00,47.7,47.94,47.65,47.68,201286.0,45.3362,45.5643,45.2887,45.3172,201286.0
2023-01-25 11:30:00,47.67,47.88,47.62,47.8,153824.0,45.3077,45.5073,45.2602,45.4313,153824.0
2023-01-25 12:00:00,47.8,48.1,47.76,47.98,178637.0,45.4313,45.7164,45.3933,45.6024,178637.0
2023-01-25 12:30:00,47.98,48.12,47.98,48.09,141556.0,45.6024,45.7354,45.6024,45.7069,141556.0
2023-01-25 13:00:00,48.1,48.46,48.09,48.4,273824.0,45.7164,46.0586,45.7069,46.0015,273824.0
2023-01-25 13:30:00,48.4,48.41,48.16,48.25,298609.0,46.0015,46.011,45.7734,45.859,298609.0
2023-01-25 14:00:00,48.25,48.56,48.19,48.38,291677.0,45.859,46.1536,45.8019,45.9825,291677.0
2023-01-25 14:30:00,48.39,48.53,48.29,48.51,159580.0,45.992,46.1251,45.897,46.1061,159580.0
2023-01-25 15:00:00,48.51,48.78,48.51,48.77,495937.0,46.1061,46.3627,46.1061,46.3532,495937.0
2023-01-25 15:30:00,48.78,49.07,48.77,48.93,989070.0,46.3627,46.6383,46.3532,46.5053,989070.0
2023-01-26 09:30:00,49.46,49.47,48.51,48.7,330238.0,47.009,47.0185,46.1061,46.2867,330238.0
2023-01-26 10:00:00,48.73,49.03,48.66,48.84,169484.0,46.3152,46.6003,46.2487,46.4197,169484.0
2023-01-26 10:30:00,48.85,49.01,48.29,48.3,237237.0,46.4292,46.5813,45.897,45.9065,237237.0
2023-01-26 11:00:00,48.3,48.57,48.16,48.32,181834.0,45.9065,46.1631,45.7734,45.9255,181834.0
2023-01-26 11:30:00,48.32,48.6,48.23,48.59,165146.0,45.9255,46.1916,45.84,46.1821,165146.0
2023-01-26 12:00:00,48.58,48.87,48.58,48.76,187929.0,46.1726,46.4482,46.1726,46.3437,187929.0
2023-01-26 12:30:00,48.75,48.81,48.58,48.68,122948.0,46.3342,46.3912,46.1726,46.2677,122948.0
2023-01-26 13:00:00,48.68,48.71,48.52,48.7,123796.0,46.2677,46.2962,46.1156,46.2867,123796.0
2023-01-26 13:30:00,48.71,48.92,48.68,48.83,139688.0,46.2962,46.4958,46.2677,46.4102,139688.0
2023-01-26 14:00:00,48.82,48.98,48.76,48.87,135763.0,46.4007,46.5528,46.3437,46.4482,135763.0
2023-01-26 14:30:00,48.88,49.07,48.87,49.06,175275.0,46.4578,46.6383,46.4482,46.6288,175275.0
2023-01-26 15:00:00,49.07,49.12,48.93,48.97,221761.0,46.6383,46.6859,46.5053,46.5433,221761.0
2023-01-26 15:30:00,48.97,49.19,48.96,49.16,685257.0,46.5433,46.7524,46.5338,46.7239,685257.0
2023-01-27 09:30:00,48.97,49.39,48.88,49.25,215450.0,46.5433,46.9425,46.4578,46.8094,215450.0
2023-01-27 10:00:00,49.26,49.56,49.21,49.54,195228.0,46.8189,47.1041,46.7714,47.085,195228.0
2023-01-27 10:30:00,49.53,49.7,49.27,49.29,184445.0,47.0755,47.2371,46.8284,46.8474,184445.0
2023-01-27 11:00:00,49.29,49.37,49.16,49.33,211116.0,46.8474,46.9235,46.7239,46.8855,211116.0
2023-01-27 11:30:00,49.33,49.43,49.27,49.38,115712.0,46.8855,46.9805,46.8284,46.933,115712.0
2023-01-27 12:00:00,49.36,49.56,49.33,49.44,127199.0,46.914,47.1041,46.8855,46.99,127199.0
2023-01-27 12:30:00,49.43,49.5,49.21,49.36,204482.0,46.9805,47.047,46.7714,46.914,204482.0
2023-01-27 13:00:00,49.36,49.41,49.27,49.4,71661.0,46.914,46.9615,46.8284,46.952,71661.0
2023-01-27 13:30:00,49.41,49.59,49.4,49.53,109449.0,46.9615,47.1326,46.952,47.0755,109449.0
2023-01-27 14:00:00,49.53,49.58,49.48,49.51,94522.0,47.0755,47.1231,47.028,47.0565,94522.0
2023-01-27 14:30:00,49.51,49.53,49.44,49.49,108452.0,47.0565,47.0755,46.99,47.0375,108452.0
2023-01-27 15:00:00,49.48,49.63,49.39,49.47,161675.0,47.028,47.1706,46.9425,47.0185,161675.0
2023-01-27 15:30:00,49.47,49.53,48.97,49.0,823874.0,47.0185,47.0755,46.5433,46.5718,823874.0
2023-01-30 09:30:00,48.32,49.69,48.31,49.64,540389.0,45.9255,47.2276,45.916,47.1801,540389.0
2023-01-30 10:00:00,49.64,49.89,49.18,49.26,285108.0,47.1801,47.4177,46.7429,46.8189,285108.0
2023-01-30 10:30:00,49.26,49.29,48.84,49.1,130976.0,46.8189,46.8474,46.4197,46.6669,130976.0
2023-01-30 11:00:00,49.08,49.21,48.85,49.21,144550.0,46.6478,46.7714,46.4292,46.7714,144550.0
2023-01-30 11:30:00,49.22,49.25,48.84,48.98,109056.0,46.7809,46.8094,46.4197,46.5528,109056.0
2023-01-30 12:00:00,48.98,49.01,48.84,48.93,97331.0,46.5528,46.5813,46.4197,46.5053,97331.0
2023-01-30 12:30:00,48.93,49.0,48.81,48.92,67942.0,46.5053,46.5718,46.3912,46.4958,67942.0
2023-01-30 13:00:00,48.92,49.11,48.82,49.0,84789.0,46.4958,46.6764,46.4007,46.5718,84789.0
2023-01-30 13:30:00,49.0,49.0,48.83,48.96,97970.0,46.5718,46.5718,46.4102,46.5338,97970.0
2023-01-30 14:00:00,48.96,49.03,48.87,48.89,113952.0,46.5338,46.6003,46.4482,46.4673,113952.0
2023-01-30 14:30:00,48.88,48.94,48.74,48.82,105000.0,46.4578,46.5148,46.3247,46.4007,105000.0
2023-01-30 15:00:00,48.82,48.89,48.7,48.72,126897.0,46.4007,46.4673,46.2867,46.3057,126897.0
2023-01-30 15:30:00,48.72,48.99,48.7,48.89,684825.0,46.3057,46.5623,46.2867,46.4673,684825.0
2023-01-31 09:30:00,48.83,49.2,48.83,49.04,164924.0,46.4102,46.7619,46.4102,46.6098,164924.0
2023-01-31 10:00:00,49.04,49.18,48.9,49.13,138276.0,46.6098,46.7429,46.4768,46.6954,138276.0
2023-01-31 10:30:00,49.14,49.25,49.02,49.15,97356.0,46.7049,46.8094,46.5908,46.7144,97356.0
2023-01-31 11:00:00,49.16,49.21,49.03,49.05,80892.0,46.7239,46.7714,46.6003,46.6193,80892.0
2023-01-31 11:30:00,49.05,49.16,48.98,49.13,72357.0,46.6193,46.7239,46.5528,46.6954,72357.0
2023-01-31 12:00:00,49.13,49.14,48.98,49.02,84182.0,46.6954,46.7049,46.5528,46.5908,84182.0
2023-01-31 12:30:00,49.02,49.08,48.91,48.98,125825.0,46.5908,46.6478,46.4863,46.5528,125825.0
2023-01-31 13:00:00,48.98,48.99,48.79,48.83,113158.0,46.5528,46.5623,46.3722,46.4102,113158.0
2023-01-31 13:30:00,48.83,48.99,48.8,48.96,136914.0,46.4102,46.5623,46.3817,46.5338,136914.0
2023-01-31 14:00:00,48.97,49.07,48.95,49.03,106353.0,46.5433,46.6383,46.5243,46.6003,106353.0
2023-01-31 14:30:00,49.03,49.18,49.01,49.15,143769.0,46.6003,46.7429,46.5813,46.7144,143769.0
2023-01-31 15:00:00,49.16,49.26,49.13,49.18,186299.0,46.7239,46.8189,46.6954,46.7429,186299.0
2023-01-31 15:30:00,49.19,49.55,49.18,49.51,762339.0,46.7524,47.0946,46.7429,47.0565,762339.0
2023-02-01 09:30:00,49.26,49.38,48.69,48.99,230735.0,46.8189,46.933,46.2772,46.5623,230735.0
2023-02-01 10:00:00,49.0,49.23,48.85,49.21,194342.0,46.5718,46.7904,46.4292,46.7714,194342.0
2023-02-01 10:30:00,49.21,49.21,48.87,48.95,87133.0,46.7714,46.7714,46.4482,46.5243,87133.0
2023-02-01 11:00:00,48.94,49.05,48.89,48.99,75303.0,46.5148,46.6193,46.4673,46.5623,75303.0
2023-02-01 11:30:00,48.99,49.03,48.85,48.89,85685.0,46.5623,46.6003,46.4292,46.4673,85685.0
2023-02-01 12:00:00,48.89,48.93,48.78,48.89,83952.0,46.4673,46.5053,46.3627,46.4673,83952.0
2023-02-01 12:30:00,48.9,48.92,48.82,48.86,91717.0,46.4768,46.4958,46.4007,46.4387,91717.0
2023-02-01 13:00:00,48.86,49.18,48.82,49.18,144899.0,46.4387,46.7429,46.4007,46.7429,144899.0
2023-02-01 13:30:00,49.19,49.3,49.1,49.17,109720.0,46.7524,46.8569,46.6669,46.7334,109720.0
2023-02-01 14:00:00,49.13,49.35,48.88,49.16,173190.0,46.6954,46.9045,46.4578,46.7239,173190.0
2023-02-01 14:30:00,49.15,50.03,48.78,49.83,408624.0,46.7144,47.5508,46.3627,47.3607,408624.0
2023-02-01 15:00:00,49.83,50.32,49.81,50.3,360960.0,47.3607,47.8264,47.3417,47.8074,360960.0
2023-02-01 15:30:00,50.3,50.75,50.25,50.4,811837.0,47.8074,48.2351,47.7599,47.9024,811837.0
2023-02-02 09:30:00,50.69,51.68,50.69,51.09,521497.0,48.1781,49.119,48.1781,48.5582,521497.0
2023-02-02 10:00:00,51.09,51.47,50.81,51.44,290314.0,48.5582,48.9194,48.2921,48.8909,290314.0
2023-02-02 10:30:00,51.45,52.03,51.43,51.99,312068.0,48.9004,49.4517,48.8814,49.4136,312068.0
2023-02-02 11:00:00,51.98,52.18,51.76,51.81,290951.0,49.4041,49.5942,49.195,49.2426,290951.0
2023-02-02 11:30:00,51.8,51.95,51.6,51.86,199082.0,49.2331,49.3756,49.043,49.2901,199082.0
2023-02-02 12:00:00,51.87,51.98,51.66,51.82,167485.0,49.2996,49.4041,49.1,49.2521,167485.0
2023-02-02 12:30:00,51.82,51.89,51.68,51.87,195865.0,49.2521,49.3186,49.119,49.2996,195865.0
2023-02-02 13:00:00,51.88,52.06,51.88,51.97,167727.0,49.3091,49.4802,49.3091,49.3946,167727.0
2023-02-02 13:30:00,51.97,52.2,51.96,52.2,212423.0,49.3946,49.6132,49.3851,49.6132,212423.0
2023-02-02 14:00:00,52.2,52.23,51.73,51.81,194827.0,49.6132,49.6417,49.1665,49.2426,194827.0
2023-02-02 14:30:00,51.81,51.83,51.08,51.11,569277.0,49.2426,49.2616,48.5487,48.5772,569277.0
2023-02-02 15:00:00,51.1,51.48,51.02,51.42,242729.0,48.5677,48.9289,48.4917,48.8719,242729.0
2023-02-02 15:30:00,51.43,51.71,51.16,51.67,1126231.0,48.8814,49.1475,48.6248,49.1095,1126231.0
2023-02-03 09:30:00,50.31,50.73,50.22,50.38,270167.0,47.8169,48.2161,47.7313,47.8834,270167.0
2023-02-03 10:00:00,50.38,50.8,50.11,50.63,322143.0,47.8834,48.2826,47.6268,48.121,322143.0
2023-02-03 10:30:00,50.64,51.01,50.57,50.93,180726.0,48.1305,48.4822,48.064,48.4062,180726.0
2023-02-03 11:00:00,50.92,51.05,50.87,51.04,94732.0,48.3967,48.5202,48.3491,48.5107,94732.0
2023-02-03 11:30:00,51.05,51.19,50.86,50.86,143189.0,48.5202,48.6533,48.3396,48.3396,143189.0
2023-02-03 12:00:00,50.87,51.28,50.83,51.25,64722.0,48.3491,48.7388,48.3111,48.7103,64722.0
2023-02-03 12:30:00,51.24,51.31,50.88,50.9,109977.0,48.7008,48.7673,48.3586,48.3777,109977.0
2023-02-03 13:00:00,50.89,50.94,50.72,50.73,146180.0,48.3681,48.4157,48.2066,48.2161,146180.0
2023-02-03 13:30:00,50.72,50.8,50.54,50.77,99394.0,48.2066,48.2826,48.0355,48.2541,99394.0
2023-02-03 14:00:00,50.76,50.81,50.67,50.77,113380.0,48.2446,48.2921,48.159,48.2541,113380.0
2023-02-03 14:30:00,50.76,50.82,50.57,50.61,116638.0,48.2446,48.3016,48.064,48.102,116638.0
2023-02-03 15:00:00,50.59,50.79,50.43,50.75,130064.0,48.083,48.2731,47.9309,48.2351,130064.0
2023-02-03 15:30:00,50.74,50.8,50.57,50.65,510094.0,48.2256,48.2826,48.064,48.14,510094.0
2023-02-06 09:30:00,50.03,50.29,49.81,49.98,276047.0,47.5508,47.7979,47.3417,47.5032,276047.0
2023-02-06 10:00:00,49.98,50.4,49.87,49.94,236630.0,47.5032,47.9024,47.3987,47.4652,236630.0
2023-02-06 10:30:00,49.92,50.01,49.71,49.86,218902.0,47.4462,47.5318,47.2466,47.3892,218902.0
2023-02-06 11:00:00,49.89,50.1,49.84,50.05,146046.0,47.4177,47.6173,47.3702,47.5698,146046.0
2023-02-06 11:30:00,50.07,50.11,49.93,50.04,82625.0,47.5888,47.6268,47.4557,47.5603,82625.0
2023-02-06 12:00:00,50.07,50.11,49.82,49.91,85267.0,47.5888,47.6268,47.3512,47.4367,85267.0
2023-02-06 12:30:00,49.92,50.0,49.76,49.78,98074.0,47.4462,47.5223,47.2941,47.3132,98074.0
2023-02-06 13:00:00,49.78,49.83,49.65,49.73,77529.0,47.3132,47.3607,47.1896,47.2656,77529.0
2023-02-06 13:30:00,49.73,49.88,49.71,49.87,87553.0,47.2656,47.4082,47.2466,47.3987,87553.0
2023-02-06 14:00:00,49.88,50.02,49.86,49.89,103744.0,47.4082,47.5413,47.3892,47.4177,103744.0
2023-02-06 14:30:00,49.89,49.92,49.73,49.89,114103.0,47.4177,47.4462,47.2656,47.4177,114103.0
2023-02-06 15:00:00,49.89,49.97,49.76,49.81,160189.0,47.4177,47.4937,47.2941,47.3417,160189.0
2023-02-06 15:30:00,49.81,50.01,49.75,49.98,460797.0,47.3417,47.5318,47.2846,47.5032,460797.0
2023-02-07 09:30:00,49.77,49.9,49.47,49.67,188931.0,47.3036,47.4272,47.0185,47.2086,188931.0
2023-02-07 10:00:00,49.71,49.71,49.28,49.33,89261.0,47.2466,47.2466,46.8379,46.8855,89261.0
2023-02-07 10:30:00,49.34,49.66,49.34,49.47,83159.0,46.895,47.1991,46.895,47.0185,83159.0
2023-02-07 11:00:00,49.47,49.66,49.46,49.5,67877.0,47.0185,47.1991,47.009,47.047,67877.0
2023-02-07 11:30:00,49.5,49.63,49.47,49.55,76253.0,47.047,47.1706,47.0185,47.0946,76253.0
2023-02-07 12:00:00,49.54,49.6,49.36,49.48,62966.0,47.085,47.1421,46.914,47.028,62966.0
2023-02-07 12:30:00,49.48,50.24,49.42,50.14,191204.0,47.028,47.7504,46.971,47.6553,191204.0
2023-02-07 13:00:00,50.14,50.24,49.41,49.41,134411.0,47.6553,47.7504,46.9615,46.9615,134411.0
2023-02-07 13:30:00,49.38,49.38,49.07,49.29,127495.0,46.933,46.933,46.6383,46.8474,127495.0
2023-02-07 14:00:00,49.28,49.82,49.28,49.71,127590.0,46.8379,47.3512,46.8379,47.2466,127590.0
2023-02-07 14:30:00,49.7,49.96,49.68,49.83,98089.0,47.2371,47.4842,47.2181,47.3607,98089.0
2023-02-07 15:00:00,49.83,50.09,49.73,50.08,178993.0,47.3607,47.6078,47.2656,47.5983,178993.0
2023-02-07 15:30:00,50.08,50.37,50.01,50.16,432836.0,47.5983,47.8739,47.5318,47.6743,432836.0
2023-02-08 09:30:00,49.56,50.0,49.35,49.92,252873.0,47.1041,47.5223,46.9045,47.4462,252873.0
2023-02-08 10:00:00,49.91,49.93,49.57,49.6,135734.0,47.4367,47.4557,47.1136,47.1421,135734.0
2023-02-08 10:30:00,49.59,49.67,49.36,49.36,120318.0,47.1326,47.2086,46.914,46.914,120318.0
2023-02-08 11:00:00,49.35,49.36,49.07,49.1,110808.0,46.9045,46.914,46.6383,46.6669,110808.0
2023-02-08 11:30:00,49.09,49.13,48.85,49.02,130277.0,46.6573,46.6954,46.4292,46.5908,130277.0
2023-02-08 12:00:00,49.01,49.06,48.82,49.05,78555.0,46.5813,46.6288,46.4007,46.6193,78555.0
2023-02-08 12:30:00,49.06,49.27,48.97,49.27,73391.0,46.6288,46.8284,46.5433,46.8284,73391.0
2023-02-08 13:00:00,49.27,49.41,49.16,49.18,82742.0,46.8284,46.9615,46.7239,46.7429,82742.0
2023-02-08 13:30:00,49.17,49.19,49.02,49.13,96789.0,46.7334,46.7524,46.5908,46.6954,96789.0
2023-02-08 14:00:00,49.13,49.15,48.97,48.98,89083.0,46.6954,46.7144,46.5433,46.5528,89083.0
2023-02-08 14:30:00,48.98,49.17,48.92,49.16,79504.0,46.5528,46.7334,46.4958,46.7239,79504.0
2023-02-08 15:00:00,49.15,49.22,48.98,49.2,202788.0,46.7144,46.7809,46.5528,46.7619,202788.0
2023-02-08 15:30:00,49.19,49.23,49.06,49.16,667401.0,46.7524,46.7904,46.6288,46.7239,667401.0
2023-02-09 09:30:00,49.68,49.85,49.27,49.55,224864.0,47.2181,47.3797,46.8284,47.0946,224864.0
2023-02-09 10:00:00,49.57,49.78,49.36,49.36,172181.0,47.1136,47.3132,46.914,46.914,172181.0
2023-02-09 10:30:00,49.34,49.46,49.24,49.37,72301.0,46.895,47.009,46.7999,46.9235,72301.0
2023-02-09 11:00:00,49.36,49.36,48.86,48.93,89032.0,46.914,46.914,46.4387,46.5053,89032.0
2023-02-09 11:30:00,48.9,49.04,48.88,49.03,70805.0,46.4768,46.6098,46.4578,46.6003,70805.0
2023-02-09 12:00:00,49.04,49.09,48.92,48.94,45352.0,46.6098,46.6573,46.4958,46.5148,45352.0
2023-02-09 12:30:00,48.93,48.95,48.58,48.73,71267.0,46.5053,46.5243,46.1726,46.3152,71267.0
2023-02-09 13:00:00,48.73,48.79,48.6,48.73,57491.0,46.3152,46.3722,46.1916,46.3152,57491.0
2023-02-09 13:30:00,48.72,48.9,48.64,48.69,80976.0,46.3057,46.4768,46.2296,46.2772,80976.0
2023-02-09 14:00:00,48.7,48.85,48.67,48.68,147534.0,46.2867,46.4292,46.2582,46.2677,147534.0
2023-02-09 14:30:00,48.68,48.85,48.64,48.66,108771.0,46.2677,46.4292,46.2296,46.2487,108771.0
2023-02-09 15:00:00,48.66,48.67,48.33,48.34,145680.0,46.2487,46.2582,45.935,45.9445,145680.0
2023-02-09 15:30:00,48.34,48.52,48.15,48.4,577340.0,45.9445,46.1156,45.7639,46.0015,577340.0
2023-02-10 09:30:00,48.08,48.15,47.76,48.04,133301.0,45.6974,45.7639,45.3933,45.6594,133301.0
2023-02-10 10:00:00,48.04,48.3,47.76,48.23,118647.0,45.6594,45.9065,45.3933,45.84,118647.0
2023-02-10 10:30:00,48.22,48.33,47.82,47.9,87273.0,45.8305,45.935,45.4503,45.5263,87273.0
2023-02-10 11:00:00,47.9,48.02,47.81,47.92,92753.0,45.5263,45.6404,45.4408,45.5453,92753.0
2023-02-10 11:30:00,47.92,48.12,47.83,47.87,92905.0,45.5453,45.7354,45.4598,45.4978,92905.0
2023-02-10 12:00:00,47.85,47.87,47.65,47.74,136840.0,45.4788,45.4978,45.2887,45.3742,136840.0
2023-02-10 12:30:00,47.73,48.04,47.69,47.94,103503.0,45.3647,45.6594,45.3267,45.5643,103503.0
2023-02-10 13:00:00,47.94,48.19,47.93,48.13,65592.0,45.5643,45.8019,45.5548,45.7449,65592.0
2023-02-10 13:30:00,48.13,48.13,47.91,47.95,244778.0,45.7449,45.7449,45.5358,45.5738,244778.0
2023-02-10 14:00:00,47.94,48.07,47.88,47.98,108893.0,45.5643,45.6879,45.5073,45.6024,108893.0
2023-02-10 14:30:00,47.97,48.02,47.88,47.98,88966.0,45.5928,45.6404,45.5073,45.6024,88966.0
2023-02-10 15:00:00,47.98,48.02,47.83,47.93,167633.0,45.6024,45.6404,45.4598,45.5548,167633.0
2023-02-10 15:30:00,47.93,48.17,47.89,48.08,582930.0,45.5548,45.7829,45.5168,45.6974,582930.0
2023-02-13 09:30:00,48.2,48.52,47.92,48.5,180422.0,45.8114,46.1156,45.5453,46.0966,180422.0
2023-02-13 10:00:00,48.52,48.66,48.48,48.66,192187.0,46.1156,46.2487,46.0776,46.2487,192187.0
2023-02-13 10:30:00,48.66,49.02,48.6,48.8,205244.0,46.2487,46.5908,46.1916,46.3817,205244.0
2023-02-13 11:00:00,48.8,48.85,48.64,48.65,81488.0,46.3817,46.4292,46.2296,46.2392,81488.0
2023-02-13 11:30:00,48.65,48.95,48.57,48.88,98690.0,46.2392,46.5243,46.1631,46.4578,98690.0
2023-02-13 12:00:00,48.88,48.88,48.76,48.8,65681.0,46.4578,46.4578,46.3437,46.3817,65681.0
2023-02-13 12:30:00,48.81,48.89,48.78,48.83,53321.0,46.3912,46.4673,46.3627,46.4102,53321.0
2023-02-13 13:00:00,48.82,48.9,48.75,48.88,59167.0,46.4007,46.4768,46.3342,46.4578,59167.0
2023-02-13 13:30:00,48.89,48.96,48.89,48.93,48670.0,46.4673,46.5338,46.4673,46.5053,48670.0
2023-02-13 14:00:00,48.94,49.01,48.82,48.84,77760.0,46.5148,46.5813,46.4007,46.4197,77760.0
2023-02-13 14:30:00,48.85,48.87,48.71,48.77,92768.0,46.4292,46.4482,46.2962,46.3532,92768.0
2023-02-13 15:00:00,48.77,48.85,48.7,48.77,91866.0,46.3532,46.4292,46.2867,46.3532,91866.0
2023-02-13 15:30:00,48.78,49.01,48.77,48.96,599403.0,46.3627,46.5813,46.3532,46.5338,599403.0
2023-02-14 09:30:00,48.73,48.95,48.21,48.89,218233.0,46.3152,46.5243,45.821,46.4673,218233.0
2023-02-14 10:00:00,48.88,49.19,48.86,48.87,130958.0,46.4578,46.7524,46.4387,46.4482,130958.0
2023-02-14 10:30:00,48.88,48.93,48.35,48.61,161162.0,46.4578,46.5053,45.954,46.2011,161162.0
2023-02-14 11:00:00,48.62,48.87,48.41,48.46,93728.0,46.2106,46.4482,46.011,46.0586,93728.0
2023-02-14 11:30:00,48.44,48.44,48.22,48.43,103706.0,46.0396,46.0396,45.8305,46.0301,103706.0
2023-02-14 12:00:00,48.41,48.62,48.38,48.57,63600.0,46.011,46.2106,45.9825,46.1631,63600.0
2023-02-14 12:30:00,48.54,48.59,48.43,48.53,61375.0,46.1346,46.1821,46.0301,46.1251,61375.0
2023-02-14 13:00:00,48.52,48.93,48.51,48.84,104924.0,46.1156,46.5053,46.1061,46.4197,104924.0
2023-02-14 13:30:00,48.85,48.9,48.68,48.69,75848.0,46.4292,46.4768,46.2677,46.2772,75848.0
2023-02-14 14:00:00,48.69,48.78,48.5,48.73,95759.0,46.2772,46.3627,46.0966,46.3152,95759.0
2023-02-14 14:30:00,48.72,48.88,48.71,48.8,65106.0,46.3057,46.4578,46.2962,46.3817,65106.0
2023-02-14 15:00:00,48.81,48.94,48.74,48.88,84484.0,46.3912,46.5148,46.3247,46.4578,84484.0
2023-02-14 15:30:00,48.87,49.03,48.78,48.78,520975.0,46.4482,46.6003,46.3627,46.3627,520975.0
2023-02-15 09:30:00,48.36,48.75,48.21,48.44,170358.0,45.9635,46.3342,45.821,46.0396,170358.0
2023-02-15 10:00:00,48.43,48.74,48.39,48.6,121681.0,46.0301,46.3247,45.992,46.1916,121681.0
2023-02-15 10:30:00,48.61,48.83,48.59,48.66,133094.0,46.2011,46.4102,46.1821,46.2487,133094.0
2023-02-15 11:00:00,48.67,49.06,48.67,48.98,111989.0,46.2582,46.6288,46.2582,46.5528,111989.0
2023-02-15 11:30:00,48.99,49.2,48.87,49.13,136580.0,46.5623,46.7619,46.4482,46.6954,136580.0
2023-02-15 12:00:00,49.14,49.17,48.98,48.99,92938.0,46.7049,46.7334,46.5528,46.5623,92938.0
2023-02-15 12:30:00,48.98,49.17,48.97,49.06,73734.0,46.5528,46.7334,46.5433,46.6288,73734.0
2023-02-15 13:00:00,49.07,49.2,48.97,49.18,100287.0,46.6383,46.7619,46.5433,46.7429,100287.0
2023-02-15 13:30:00,49.19,49.36,49.14,49.34,69141.0,46.7524,46.914,46.7049,46.895,69141.0
2023-02-15 14:00:00,49.34,49.53,49.33,49.51,63938.0,46.895,47.0755,46.8855,47.0565,63938.0
2023-02-15 14:30:00,49.51,49.53,49.37,49.38,77493.0,47.0565,47.0755,46.9235,46.933,77493.0
2023-02-15 15:00:00,49.39,49.51,49.37,49.41,100147.0,46.9425,47.0565,46.9235,46.9615,100147.0
2023-02-15 15:30:00,49.41,49.66,49.35,49.65,538329.0,46.9615,47.1991,46.9045,47.1896,538329.0
2023-02-16 09:30:00,48.62,48.97,48.29,48.65,281751.0,46.2106,46.5433,45.897,46.2392,281751.0
2023-02-16 10:00:00,48.64,48.77,48.56,48.67,117565.0,46.2296,46.3532,46.1536,46.2582,117565.0
2023-02-16 10:30:00,48.69,48.93,48.66,48.89,133649.0,46.2772,46.5053,46.2487,46.4673,133649.0
2023-02-16 11:00:00,48.9,48.96,48.77,48.9,71554.0,46.4768,46.5338,46.3532,46.4768,71554.0
2023-02-16 11:30:00,48.9,48.96,48.78,48.78,124419.0,46.4768,46.5338,46.3627,46.3627,124419.0
2023-02-16 12:00:00,48.77,48.84,48.6,48.73,80713.0,46.3532,46.4197,46.1916,46.3152,80713.0
2023-02-16 12:30:00,48.72,48.96,48.7,48.88,131278.0,46.3057,46.5338,46.2867,46.4578,131278.0
2023-02-16 13:00:00,48.89,49.01,48.81,48.85,122351.0,46.4673,46.5813,46.3912,46.4292,122351.0
2023-02-16 13:30:00,48.86,49.13,48.83,49.08,89216.0,46.4387,46.6954,46.4102,46.6478,89216.0
2023-02-16 14:00:00,49.08,49.16,49.01,49.09,129804.0,46.6478,46.7239,46.5813,46.6573,129804.0
2023-02-16 14:30:00,49.08,49.19,49.04,49.13,116705.0,46.6478,46.7524,46.6098,46.6954,116705.0
2023-02-16 15:00:00,49.13,49.15,48.59,48.59,224579.0,46.6954,46.7144,46.1821,46.1821,224579.0
2023-02-16 15:30:00,48.59,48.79,48.5,48.65,772572.0,46.1821,46.3722,46.0966,46.2392,772572.0
2023-02-17 09:30:00,48.56,48.7,48.03,48.26,709471.0,46.1536,46.2867,45.6499,45.8685,709471.0
2023-02-17 10:00:00,48.25,48.39,48.14,48.31,186265.0,45.859,45.992,45.7544,45.916,186265.0
2023-02-17 10:30:00,48.31,48.43,48.02,48.03,180250.0,45.916,46.0301,45.6404,45.6499,180250.0
2023-02-17 11:00:00,48.03,48.07,47.8,47.84,172092.0,45.6499,45.6879,45.4313,45.4693,172092.0
2023-02-17 11:30:00,47.84,48.08,47.75,47.92,223265.0,45.4693,45.6974,45.3837,45.5453,223265.0
2023-02-17 12:00:00,47.91,48.21,47.9,48.04,123594.0,45.5358,45.821,45.5263,45.6594,123594.0
2023-02-17 12:30:00,48.04,48.04,47.8,47.87,92538.0,45.6594,45.6594,45.4313,45.4978,92538.0
2023-02-17 13:00:00,47.88,47.96,47.79,47.84,83026.0,45.5073,45.5833,45.4218,45.4693,83026.0
2023-02-17 13:30:00,47.83,47.98,47.8,47.95,128081.0,45.4598,45.6024,45.4313,45.5738,128081.0
2023-02-17 14:00:00,47.94,48.27,47.94,48.21,145475.0,45.5643,45.878,45.5643,45.821,145475.0
2023-02-17 14:30:00,48.21,48.41,48.07,48.4,218352.0,45.821,46.011,45.6879,46.0015,218352.0
2023-02-17 15:00:00,48.4,48.44,48.16,48.21,363998.0,46.0015,46.0396,45.7734,45.821,363998.0
2023-02-17 15:30:00,48.21,48.36,48.11,48.25,824306.0,45.821,45.9635,45.7259,45.859,824306.0
2023-02-21 09:30:00,47.93,48.81,47.86,48.64,459129.0,45.5548,46.3912,45.4883,46.2296,459129.0
2023-02-21 10:00:00,48.63,48.73,48.33,48.42,282633.0,46.2201,46.3152,45.935,46.0205,282633.0
2023-02-21 10:30:00,48.41,48.77,48.29,48.32,307885.0,46.011,46.3532,45.897,45.9255,307885.0
2023-02-21 11:00:00,48.32,48.45,48.2,48.35,232147.0,45.9255,46.0491,45.8114,45.954,232147.0
2023-02-21 11:30:00,48.36,48.48,48.29,48.4,211604.0,45.9635,46.0776,45.897,46.0015,211604.0
2023-02-21 12:00:00,48.4,48.44,48.26,48.29,165743.0,46.0015,46.0396,45.8685,45.897,165743.0
2023-02-21 12:30:00,48.29,48.42,48.26,48.4,172358.0,45.897,46.0205,45.8685,46.0015,172358.0
2023-02-21 13:00:00,48.39,48.46,48.2,48.23,204875.0,45.992,46.0586,45.8114,45.84,204875.0
2023-02-21 13:30:00,48.23,48.29,48.0,48.04,173037.0,45.84,45.897,45.6214,45.6594,173037.0
2023-02-21 14:00:00,48.04,48.12,47.95,48.05,168094.0,45.6594,45.7354,45.5738,45.6689,168094.0
2023-02-21 14:30:00,48.04,48.2,48.04,48.09,163276.0,45.6594,45.8114,45.6594,45.7069,163276.0
2023-02-21 15:00:00,48.1,48.15,48.02,48.04,207560.0,45.7164,45.7639,45.6404,45.6594,207560.0
2023-02-21 15:30:00,48.04,48.08,47.82,47.89,992557.0,45.6594,45.6974,45.4503,45.5168,992557.0
2023-02-22 09:30:00,48.12,48.18,47.4,47.87,516250.0,45.7354,45.7924,45.0511,45.4978,516250.0
2023-02-22 10:00:00,47.89,47.92,47.56,47.6,158123.0,45.5168,45.5453,45.2032,45.2412,158123.0
2023-02-22 10:30:00,47.6,47.92,47.55,47.9,118303.0,45.2412,45.5453,45.1937,45.5263,118303.0
2023-02-22 11:00:00,47.9,48.14,47.87,48.1,178273.0,45.5263,45.7544,45.4978,45.7164,178273.0
2023-02-22 11:30:00,48.12,48.33,48.08,48.17,291746.0,45.7354,45.935,45.6974,45.7829,291746.0
2023-02-22 12:00:00,48.18,48.31,48.08,48.25,198850.0,45.7924,45.916,45.6974,45.859,198850.0
2023-02-22 12:30:00,48.26,48.34,48.17,48.23,225558.0,45.8685,45.9445,45.7829,45.84,225558.0
2023-02-22 13:00:00,48.23,48.28,48.15,48.26,126502.0,45.84,45.8875,45.7639,45.8685,126502.0
2023-02-22 13:30:00,48.27,48.33,48.13,48.25,272340.0,45.878,45.935,45.7449,45.859,272340.0
2023-02-22 14:00:00,48.25,48.29,47.91,48.0,252164.0,45.859,45.897,45.5358,45.6214,252164.0
2023-02-22 14:30:00,47.99,48.01,47.71,47.79,526889.0,45.6119,45.6309,45.3457,45.4218,526889.0
2023-02-22 15:00:00,47.79,48.03,47.74,47.91,612890.0,45.4218,45.6499,45.3742,45.5358,612890.0
2023-02-22 15:30:00,47.91,48.02,47.79,47.87,1276119.0,45.5358,45.6404,45.4218,45.4978,1276119.0
2023-02-23 09:30:00,45.44,45.8,44.6,45.23,1640751.0,43.1882,43.5304,42.3898,42.9886,1640751.0
2023-02-23 10:00:00,45.24,45.35,44.69,44.94,995686.0,42.9981,43.1027,42.4754,42.713,995686.0
2023-02-23 10:30:00,44.93,44.95,44.22,44.29,737452.0,42.7035,42.7225,42.0287,42.0952,737452.0
2023-02-23 11:00:00,44.29,44.48,43.95,44.05,553936.0,42.0952,42.2758,41.7721,41.8671,553936.0
2023-02-23 11:30:00,44.04,44.23,43.71,43.78,623332.0,41.8576,42.0382,41.544,41.6105,623332.0
2023-02-23 12:00:00,43.79,44.27,43.72,44.26,490003.0,41.62,42.0762,41.5535,42.0667,490003.0
2023-02-23 12:30:00,44.25,44.98,44.24,44.91,523658.0,42.0572,42.751,42.0477,42.6845,523658.0
2023-02-23 13:00:00,44.91,45.24,44.79,45.15,380681.0,42.6845,42.9981,42.5704,42.9126,380681.0
2023-02-23 13:30:00,45.15,45.3,44.99,45.1,296007.0,42.9126,43.0552,42.7605,42.8651,296007.0
2023-02-23 14:00:00,45.11,45.43,45.04,45.34,267777.0,42.8746,43.1787,42.808,43.0932,267777.0
2023-02-23 14:30:00,45.35,45.6,45.35,45.37,329527.0,43.1027,43.3403,43.1027,43.1217,329527.0
2023-02-23 15:00:00,45.37,45.78,45.33,45.74,467057.0,43.1217,43.5114,43.0837,43.4734,467057.0
2023-02-23 15:30:00,45.73,45.89,45.27,45.32,1478027.0,43.4639,43.6159,43.0266,43.0742,1478027.0
2023-02-24 09:30:00,44.71,45.03,44.31,44.84,450798.0,42.4944,42.7985,42.1142,42.618,450798.0
2023-02-24 10:00:00,44.84,45.03,44.49,44.79,305306.0,42.618,42.7985,42.2853,42.5704,305306.0
2023-02-24 10:30:00,44.78,44.84,44.52,44.55,203614.0,42.5609,42.618,42.3138,42.3423,203614.0
2023-02-24 11:00:00,44.56,44.89,44.55,44.81,159957.0,42.3518,42.6655,42.3423,42.5894,159957.0
2023-02-24 11:30:00,44.8,45.04,44.69,44.97,159965.0,42.5799,42.808,42.4754,42.7415,159965.0
2023-02-24 12:00:00,44.97,45.02,44.76,44.83,125184.0,42.7415,42.789,42.5419,42.6085,125184.0
2023-02-24 12:30:00,44.83,44.9,44.69,44.76,104944.0,42.6085,42.675,42.4754,42.5419,104944.0
2023-02-24 13:00:00,44.75,44.85,44.72,44.83,123318.0,42.5324,42.6275,42.5039,42.6085,123318.0
2023-02-24 13:30:00,44.83,44.88,44.71,44.75,123037.0,42.6085,42.656,42.4944,42.5324,123037.0
2023-02-24 14:00:00,44.76,45.0,44.74,44.98,191361.0,42.5419,42.77,42.5229,42.751,191361.0
2023-02-24 14:30:00,44.98,45.19,44.94,45.08,294966.0,42.751,42.9506,42.713,42.8461,294966.0
2023-02-24 15:00:00,45.09,45.25,44.99,45.09,263669.0,42.8556,43.0076,42.7605,42.8556,263669.0
2023-02-24 15:30:00,45.08,45.1,44.74,45.09,1086032.0,42.8461,42.8651,42.5229,42.8556,1086032.0
2023-02-27 09:30:00,45.32,45.6,45.08,45.38,450073.0,43.0742,43.3403,42.8461,43.1312,450073.0
2023-02-27 10:00:00,45.39,45.77,45.33,45.73,360064.0,43.1407,43.5019,43.0837,43.4639,360064.0
2023-02-27 10:30:00,45.73,45.8,45.28,45.53,225441.0,43.4639,43.5304,43.0362,43.2738,225441.0
2023-02-27 11:00:00,45.54,45.73,45.5,45.51,221007.0,43.2833,43.4639,43.2452,43.2548,221007.0
2023-02-27 11:30:00,45.5,45.69,45.43,45.62,214387.0,43.2452,43.4258,43.1787,43.3593,214387.0
2023-02-27 12:00:00,45.62,45.67,45.49,45.58,146486.0,43.3593,43.4068,43.2357,43.3213,146486.0
2023-02-27 12:30:00,45.58,45.71,45.57,45.64,122616.0,43.3213,43.4448,43.3118,43.3783,122616.0
2023-02-27 13:00:00,45.64,45.74,45.56,45.63,131308.0,43.3783,43.4734,43.3023,43.3688,131308.0
2023-02-27 13:30:00,45.63,45.71,45.55,45.71,144030.0,43.3688,43.4448,43.2928,43.4448,144030.0
2023-02-27 14:00:00,45.72,45.85,45.71,45.73,142200.0,43.4543,43.5779,43.4448,43.4639,142200.0
2023-02-27 14:30:00,45.73,45.77,45.55,45.59,163640.0,43.4639,43.5019,43.2928,43.3308,163640.0
2023-02-27 15:00:00,45.58,45.69,45.51,45.69,319601.0,43.3213,43.4258,43.2548,43.4258,319601.0
2023-02-27 15:30:00,45.7,45.83,45.57,45.81,848165.0,43.4353,43.5589,43.3118,43.5399,848165.0
2023-02-28 09:30:00,45.55,45.86,45.55,45.6,334688.0,43.2928,43.5874,43.2928,43.3403,334688.0
2023-02-28 10:00:00,45.62,45.92,45.58,45.82,183407.0,43.3593,43.6444,43.3213,43.5494,183407.0
2023-02-28 10:30:00,45.82,46.09,45.81,45.97,192149.0,43.5494,43.806,43.5399,43.692,192149.0
2023-02-28 11:00:00,45.97,46.29,45.95,46.23,171259.0,43.692,43.9961,43.6729,43.9391,171259.0
2023-02-28 11:30:00,46.23,46.23,46.04,46.08,99350.0,43.9391,43.9391,43.7585,43.7965,99350.0
2023-02-28 12:00:00,46.08,46.19,46.05,46.19,83019.0,43.7965,43.9011,43.768,43.9011,83019.0
2023-02-28 12:30:00,46.19,46.24,46.0,46.2,98784.0,43.9011,43.9486,43.7205,43.9106,98784.0
2023-02-28 13:00:00,46.22,46.26,46.12,46.24,77723.0,43.9296,43.9676,43.8345,43.9486,77723.0
2023-02-28 13:30:00,46.25,46.31,46.2,46.22,111917.0,43.9581,44.0151,43.9106,43.9296,111917.0
2023-02-28 14:00:00,46.22,46.31,46.17,46.18,140745.0,43.9296,44.0151,43.882,43.8916,140745.0
2023-02-28 14:30:00,46.18,46.19,46.01,46.03,132085.0,43.8916,43.9011,43.73,43.749,132085.0
2023-02-28 15:00:00,46.03,46.03,45.93,45.98,206985.0,43.749,43.749,43.6539,43.7015,206985.0
2023-02-28 15:30:00,45.98,46.09,45.86,45.89,891238.0,43.7015,43.806,43.5874,43.6159,891238.0
2023-03-01 09:30:00,45.83,46.27,45.68,45.91,288383.0,43.5589,43.9771,43.4163,43.6349,288383.0
2023-03-01 10:00:00,45.93,45.99,45.68,45.86,197487.0,43.6539,43.711,43.4163,43.5874,197487.0
2023-03-01 10:30:00,45.86,46.12,45.81,45.98,134210.0,43.5874,43.8345,43.5399,43.7015,134210.0
2023-03-01 11:00:00,45.98,45.99,45.56,45.76,153042.0,43.7015,43.711,43.3023,43.4924,153042.0
2023-03-01 11:30:00,45.77,45.93,45.66,45.86,124813.0,43.5019,43.6539,43.3973,43.5874,124813.0
2023-03-01 12:00:00,45.85,45.96,45.8,45.87,77245.0,43.5779,43.6825,43.5304,43.5969,77245.0
2023-03-01 12:30:00,45.86,45.99,45.82,45.88,66679.0,43.5874,43.711,43.5494,43.6064,66679.0
2023-03-01 13:00:00,45.87,45.89,45.69,45.7,84650.0,43.5969,43.6159,43.4258,43.4353,84650.0
2023-03-01 13:30:00,45.7,45.71,45.56,45.58,107219.0,43.4353,43.4448,43.3023,43.3213,107219.0
2023-03-01 14:00:00,45.57,45.63,45.51,45.52,114640.0,43.3118,43.3688,43.2548,43.2643,114640.0
2023-03-01 14:30:00,45.51,45.57,45.39,45.45,147871.0,43.2548,43.3118,43.1407,43.1977,147871.0
2023-03-01 15:00:00,45.44,45.53,45.38,45.48,210403.0,43.1882,43.2738,43.1312,43.2262,210403.0
2023-03-01 15:30:00,45.48,45.76,45.46,45.75,610325.0,43.2262,43.4924,43.2072,43.4829,610325.0
2023-03-02 09:30:00,45.5,45.74,45.38,45.58,190778.0,43.2452,43.4734,43.1312,43.3213,190778.0
2023-03-02 10:00:00,45.59,45.65,45.44,45.47,133570.0,43.3308,43.3878,43.1882,43.2167,133570.0
2023-03-02 10:30:00,45.5,45.57,45.36,45.48,124369.0,43.2452,43.3118,43.1122,43.2262,124369.0
2023-03-02 11:00:00,45.49,45.58,45.39,45.4,89581.0,43.2357,43.3213,43.1407,43.1502,89581.0
2023-03-02 11:30:00,45.4,45.44,45.32,45.43,66807.0,43.1502,43.1882,43.0742,43.1787,66807.0
2023-03-02 12:00:00,45.43,45.52,45.36,45.45,90343.0,43.1787,43.2643,43.1122,43.1977,90343.0
2023-03-02 12:30:00,45.45,45.58,45.37,45.4,132258.0,43.1977,43.3213,43.1217,43.1502,132258.0
2023-03-02 13:00:00,45.4,45.46,45.33,45.33,72069.0,43.1502,43.2072,43.0837,43.0837,72069.0
2023-03-02 13:30:00,45.33,45.54,45.3,45.54,176778.0,43.0837,43.2833,43.0552,43.2833,176778.0
2023-03-02 14:00:00,45.54,45.64,45.44,45.58,153196.0,43.2833,43.3783,43.1882,43.3213,153196.0
2023-03-02 14:30:00,45.57,45.62,45.38,45.44,119197.0,43.3118,43.3593,43.1312,43.1882,119197.0
2023-03-02 15:00:00,45.43,45.51,45.35,45.47,178342.0,43.1787,43.2548,43.1027,43.2167,178342.0
2023-03-02 15:30:00,45.48,45.66,45.47,45.59,610179.0,43.2262,43.3973,43.2167,43.3308,610179.0
2023-03-03 09:30:00,45.92,46.13,45.81,46.06,250848.0,43.6444,43.844,43.5399,43.7775,250848.0
2023-03-03 10:00:00,46.08,46.21,45.83,46.19,104141.0,43.7965,43.9201,43.5589,43.9011,104141.0
2023-03-03 10:30:00,46.18,46.23,45.95,45.97,109494.0,43.8916,43.9391,43.6729,43.692,109494.0
2023-03-03 11:00:00,45.98,46.16,45.97,46.06,117104.0,43.7015,43.8725,43.692,43.7775,117104.0
2023-03-03 11:30:00,46.06,46.21,45.98,46.19,97364.0,43.7775,43.9201,43.7015,43.9011,97364.0
2023-03-03 12:00:00,46.19,46.19,46.09,46.13,123537.0,43.9011,43.9011,43.806,43.844,123537.0
2023-03-03 12:30:00,46.13,46.13,46.05,46.13,68679.0,43.844,43.844,43.768,43.844,68679.0
2023-03-03 13:00:00,46.12,46.24,46.09,46.2,83858.0,43.8345,43.9486,43.806,43.9106,83858.0
2023-03-03 13:30:00,46.21,46.24,46.01,46.03,103248.0,43.9201,43.9486,43.73,43.749,103248.0
2023-03-03 14:00:00,46.02,46.12,45.94,46.04,236112.0,43.7395,43.8345,43.6634,43.7585,236112.0
2023-03-03 14:30:00,46.05,46.07,46.01,46.06,115484.0,43.768,43.787,43.73,43.7775,115484.0
2023-03-03 15:00:00,46.05,46.09,45.99,46.07,183719.0,43.768,43.806,43.711,43.787,183719.0
2023-03-03 15:30:00,46.08,46.12,45.92,46.03,730340.0,43.7965,43.8345,43.6444,43.749,730340.0
2023-03-06 09:30:00,45.95,46.1,45.81,45.86,259906.0,43.6729,43.8155,43.5399,43.5874,259906.0
2023-03-06 10:00:00,45.86,46.04,45.76,45.92,175140.0,43.5874,43.7585,43.4924,43.6444,175140.0
2023-03-06 10:30:00,45.93,46.03,45.79,45.88,164383.0,43.6539,43.749,43.5209,43.6064,164383.0
2023-03-06 11:00:00,45.88,45.93,45.78,45.82,141149.0,43.6064,43.6539,43.5114,43.5494,141149.0
2023-03-06 11:30:00,45.82,45.92,45.59,45.62,242023.0,43.5494,43.6444,43.3308,43.3593,242023.0
2023-03-06 12:00:00,45.62,45.64,45.35,45.36,331007.0,43.3593,43.3783,43.1027,43.1122,331007.0
2023-03-06 12:30:00,45.36,45.37,44.83,44.84,405131.0,43.1122,43.1217,42.6085,42.618,405131.0
2023-03-06 13:00:00,44.85,44.95,44.72,44.88,392147.0,42.6275,42.7225,42.5039,42.656,392147.0
2023-03-06 13:30:00,44.87,44.9,44.75,44.8,218008.0,42.6465,42.675,42.5324,42.5799,218008.0
2023-03-06 14:00:00,44.79,44.81,44.64,44.72,152530.0,42.5704,42.5894,42.4279,42.5039,152530.0
2023-03-06 14:30:00,44.72,44.76,44.66,44.73,198509.0,42.5039,42.5419,42.4469,42.5134,198509.0
2023-03-06 15:00:00,44.73,44.94,44.71,44.75,295426.0,42.5134,42.713,42.4944,42.5324,295426.0
2023-03-06 15:30:00,44.75,44.83,44.7,44.74,716998.0,42.5324,42.6085,42.4849,42.5229,716998.0
2023-03-07 09:30:00,44.86,45.09,44.61,44.92,343122.0,42.637,42.8556,42.3994,42.694,343122.0
2023-03-07 10:00:00,44.92,44.94,44.33,44.48,317868.0,42.694,42.713,42.1332,42.2758,317868.0
2023-03-07 10:30:00,44.48,44.67,44.31,44.32,216896.0,42.2758,42.4564,42.1142,42.1237,216896.0
2023-03-07 11:00:00,44.31,44.43,44.25,44.32,240066.0,42.1142,42.2283,42.0572,42.1237,240066.0
2023-03-07 11:30:00,44.32,44.52,44.25,44.29,262451.0,42.1237,42.3138,42.0572,42.0952,262451.0
2023-03-07 12:00:00,44.28,44.54,44.21,44.46,187284.0,42.0857,42.3328,42.0192,42.2568,187284.0
2023-03-07 12:30:00,44.45,44.57,44.42,44.49,101097.0,42.2473,42.3613,42.2188,42.2853,101097.0
2023-03-07 13:00:00,44.48,44.5,44.29,44.36,108969.0,42.2758,42.2948,42.0952,42.1617,108969.0
2023-03-07 13:30:00,44.36,44.4,44.15,44.19,106576.0,42.1617,42.1998,41.9621,42.0002,106576.0
2023-03-07 14:00:00,44.19,44.28,44.01,44.05,205469.0,42.0002,42.0857,41.8291,41.8671,205469.0
2023-03-07 14:30:00,44.05,44.06,43.86,43.9,199559.0,41.8671,41.8766,41.6865,41.7245,199559.0
2023-03-07 15:00:00,43.89,44.13,43.86,44.05,314824.0,41.715,41.9431,41.6865,41.8671,314824.0
2023-03-07 15:30:00,44.06,44.15,43.82,43.98,1098496.0,41.8766,41.9621,41.6485,41.8006,1098496.0
2023-03-08 09:30:00,43.85,43.86,43.28,43.43,313996.0,41.677,41.6865,41.1353,41.2778,313996.0
2023-03-08 10:00:00,43.44,43.45,43.16,43.24,345686.0,41.2873,41.2968,41.0212,41.0972,345686.0
2023-03-08 10:30:00,43.23,43.55,43.21,43.36,190287.0,41.0877,41.3919,41.0687,41.2113,190287.0
2023-03-08 11:00:00,43.36,43.66,43.36,43.53,138652.0,41.2113,41.4964,41.2113,41.3729,138652.0
2023-03-08 11:30:00,43.54,43.69,43.41,43.62,160588.0,41.3824,41.5249,41.2588,41.4584,160588.0
2023-03-08 12:00:00,43.63,43.75,43.45,43.66,419618.0,41.4679,41.582,41.2968,41.4964,419618.0
2023-03-08 12:30:00,43.66,43.82,43.58,43.72,286860.0,41.4964,41.6485,41.4204,41.5535,286860.0
2023-03-08 13:00:00,43.72,43.83,43.67,43.72,224226.0,41.5535,41.658,41.5059,41.5535,224226.0
2023-03-08 13:30:00,43.72,43.95,43.71,43.94,213060.0,41.5535,41.7721,41.544,41.7626,213060.0
2023-03-08 14:00:00,43.94,44.1,43.9,44.09,168942.0,41.7626,41.9146,41.7245,41.9051,168942.0
2023-03-08 14:30:00,44.09,44.1,43.91,43.95,195992.0,41.9051,41.9146,41.734,41.7721,195992.0
2023-03-08 15:00:00,43.95,44.06,43.88,44.05,247335.0,41.7721,41.8766,41.7055,41.8671,247335.0
2023-03-08 15:30:00,44.05,44.34,44.0,44.23,1230366.0,41.8671,42.1427,41.8196,42.0382,1230366.0
2023-03-09 09:30:00,44.02,44.28,43.93,44.15,380871.0,42.0821,42.3307,41.9961,42.2064,380871.0
2023-03-09 10:00:00,44.16,44.22,43.95,44.09,160313.0,42.216,42.2733,42.0152,42.149,160313.0
2023-03-09 10:30:00,44.1,44.26,44.02,44.02,128710.0,42.1586,42.3116,42.0821,42.0821,128710.0
2023-03-09 11:00:00,44.04,44.04,43.83,43.86,100701.0,42.1012,42.1012,41.9005,41.9292,100701.0
2023-03-09 11:30:00,43.88,43.99,43.83,43.93,118131.0,41.9483,42.0534,41.9005,41.9961,118131.0
2023-03-09 12:00:00,43.93,43.96,43.73,43.85,191389.0,41.9961,42.0248,41.8049,41.9196,191389.0
2023-03-09 12:30:00,43.84,43.9,43.72,43.83,186243.0,41.91,41.9674,41.7953,41.9005,186243.0
2023-03-09 13:00:00,43.82,43.87,43.58,43.62,137773.0,41.8909,41.9387,41.6615,41.6997,137773.0
2023-03-09 13:30:00,43.61,43.61,43.34,43.44,149660.0,41.6902,41.6902,41.4321,41.5277,149660.0
2023-03-09 14:00:00,43.45,43.5,43.26,43.41,118298.0,41.5372,41.585,41.3556,41.499,118298.0
2023-03-09 14:30:00,43.39,43.44,43.23,43.27,132789.0,41.4799,41.5277,41.3269,41.3651,132789.0
2023-03-09 15:00:00,43.28,43.29,42.93,42.96,247024.0,41.3747,41.3843,41.0401,41.0688,247024.0
2023-03-09 15:30:00,42.97,43.1,42.91,42.94,693219.0,41.0783,41.2026,41.021,41.0497,693219.0
2023-03-10 09:30:00,42.81,42.87,41.99,42.23,302332.0,40.9254,40.9827,40.1415,40.3709,302332.0
2023-03-10 10:00:00,42.23,42.46,42.12,42.2,165445.0,40.3709,40.5908,40.2658,40.3422,165445.0
2023-03-10 10:30:00,42.2,42.43,42.04,42.42,208893.0,40.3422,40.5621,40.1893,40.5526,208893.0
2023-03-10 11:00:00,42.41,42.68,42.33,42.66,134688.0,40.543,40.8011,40.4665,40.782,134688.0
2023-03-10 11:30:00,42.66,42.77,42.08,42.09,187288.0,40.782,40.8871,40.2275,40.2371,187288.0
2023-03-10 12:00:00,42.09,42.16,41.92,41.98,171912.0,40.2371,40.304,40.0746,40.1319,171912.0
2023-03-10 12:30:00,41.99,42.19,41.89,41.9,111700.0,40.1415,40.3327,40.0459,40.0554,111700.0
2023-03-10 13:00:00,41.9,41.97,41.67,41.73,164204.0,40.0554,40.1224,39.8356,39.8929,164204.0
2023-03-10 13:30:00,41.72,41.82,41.67,41.75,136619.0,39.8834,39.979,39.8356,39.9121,136619.0
2023-03-10 14:00:00,41.75,42.14,41.74,41.9,219141.0,39.9121,40.2849,39.9025,40.0554,219141.0
2023-03-10 14:30:00,41.91,42.3,41.91,42.16,189191.0,40.065,40.4378,40.065,40.304,189191.0
2023-03-10 15:00:00,42.16,42.22,42.0,42.12,282489.0,40.304,40.3614,40.151,40.2658,282489.0
2023-03-10 15:30:00,42.12,42.15,41.88,42.05,627123.0,40.2658,40.2944,40.0363,40.1988,627123.0
2023-03-13 09:30:00,41.65,41.73,41.1,41.42,478369.0,39.8165,39.8929,39.2907,39.5966,478369.0
2023-03-13 10:00:00,41.41,41.55,41.02,41.08,264090.0,39.587,39.7209,39.2142,39.2715,264090.0
2023-03-13 10:30:00,41.09,41.48,41.06,41.42,212242.0,39.2811,39.6539,39.2524,39.5966,212242.0
2023-03-13 11:00:00,41.46,41.84,41.35,41.82,255062.0,39.6348,39.9981,39.5297,39.979,255062.0
2023-03-13 11:30:00,41.82,41.88,41.55,41.65,275069.0,39.979,40.0363,39.7209,39.8165,275069.0
2023-03-13 12:00:00,41.66,41.88,41.41,41.57,185806.0,39.826,40.0363,39.587,39.74,185806.0
2023-03-13 12:30:00,41.57,41.65,41.31,41.36,151530.0,39.74,39.8165,39.4914,39.5392,151530.0
2023-03-13 13:00:00,41.36,41.44,41.2,41.28,246243.0,39.5392,39.6157,39.3863,39.4627,246243.0
2023-03-13 13:30:00,41.28,41.49,41.12,41.47,191444.0,39.4627,39.6635,39.3098,39.6444,191444.0
2023-03-13 14:00:00,41.47,41.74,41.47,41.62,150492.0,39.6444,39.9025,39.6444,39.7878,150492.0
2023-03-13 14:30:00,41.63,41.73,41.42,41.51,253256.0,39.7973,39.8929,39.5966,39.6826,253256.0
2023-03-13 15:00:00,41.5,41.59,41.18,41.22,248440.0,39.6731,39.7591,39.3671,39.4054,248440.0
2023-03-13 15:30:00,41.22,41.36,41.05,41.07,933703.0,39.4054,39.5392,39.2429,39.262,933703.0
2023-03-14 09:30:00,41.8,41.95,41.5,41.6,243560.0,39.9599,40.1032,39.6731,39.7687,243560.0
2023-03-14 10:00:00,41.62,41.72,41.33,41.45,280512.0,39.7878,39.8834,39.5105,39.6253,280512.0
2023-03-14 10:30:00,41.44,41.59,41.34,41.39,223137.0,39.6157,39.7591,39.5201,39.5679,223137.0
2023-03-14 11:00:00,41.4,41.71,41.4,41.64,184144.0,39.5775,39.8738,39.5775,39.8069,184144.0
2023-03-14 11:30:00,41.64,41.71,41.51,41.51,247575.0,39.8069,39.8738,39.6826,39.6826,247575.0
2023-03-14 12:00:00,41.51,41.54,41.2,41.2,150861.0,39.6826,39.7113,39.3863,39.3863,150861.0
2023-03-14 12:30:00,41.2,41.28,41.01,41.09,160310.0,39.3863,39.4627,39.2046,39.2811,160310.0
2023-03-14 13:00:00,41.1,41.12,40.62,40.83,209575.0,39.2907,39.3098,38.8318,39.0326,209575.0
2023-03-14 13:30:00,40.81,40.91,40.76,40.78,198408.0,39.0134,39.109,38.9656,38.9848,198408.0
2023-03-14 14:00:00,40.79,40.94,40.62,40.93,200283.0,38.9943,39.1377,38.8318,39.1282,200283.0
2023-03-14 14:30:00,40.93,41.06,40.86,40.93,181667.0,39.1282,39.2524,39.0612,39.1282,181667.0
2023-03-14 15:00:00,40.93,41.0,40.67,40.76,266287.0,39.1282,39.1951,38.8796,38.9656,266287.0
2023-03-14 15:30:00,40.76,41.22,40.71,41.15,999679.0,38.9656,39.4054,38.9178,39.3385,999679.0
2023-03-15 09:30:00,40.54,40.72,40.35,40.38,494605.0,38.7553,38.9274,38.5737,38.6024,494605.0
2023-03-15 10:00:00,40.39,40.67,40.34,40.44,309138.0,38.6119,38.8796,38.5641,38.6597,309138.0
2023-03-15 10:30:00,40.44,40.56,40.13,40.38,224808.0,38.6597,38.7744,38.3634,38.6024,224808.0
2023-03-15 11:00:00,40.39,40.58,40.29,40.5,177234.0,38.6119,38.7936,38.5163,38.7171,177234.0
2023-03-15 11:30:00,40.5,40.7,40.48,40.52,141278.0,38.7171,38.9083,38.698,38.7362,141278.0
2023-03-15 12:00:00,40.51,40.58,40.39,40.52,124766.0,38.7266,38.7936,38.6119,38.7362,124766.0
2023-03-15 12:30:00,40.51,40.57,40.24,40.31,187734.0,38.7266,38.784,38.4685,38.5354,187734.0
2023-03-15 13:00:00,40.3,40.52,40.27,40.51,170840.0,38.5259,38.7362,38.4972,38.7266,170840.0
2023-03-15 13:30:00,40.5,40.64,40.34,40.55,176696.0,38.7171,38.8509,38.5641,38.7649,176696.0
2023-03-15 14:00:00,40.55,40.94,40.42,40.76,251744.0,38.7649,39.1377,38.6406,38.9656,251744.0
2023-03-15 14:30:00,40.79,40.89,40.58,40.77,219930.0,38.9943,39.0899,38.7936,38.9752,219930.0
2023-03-15 15:00:00,40.78,40.87,40.63,40.83,393562.0,38.9848,39.0708,38.8414,39.0326,393562.0
2023-03-15 15:30:00,40.82,40.86,40.52,40.82,795834.0,39.023,39.0612,38.7362,39.023,795834.0
2023-03-16 09:30:00,40.28,40.87,40.23,40.86,274010.0,38.5068,39.0708,38.459,39.0612,274010.0
2023-03-16 10:00:00,40.85,40.87,40.57,40.7,181469.0,39.0517,39.0708,38.784,38.9083,181469.0
2023-03-16 10:30:00,40.7,41.08,40.66,40.96,250356.0,38.9083,39.2715,38.87,39.1568,250356.0
2023-03-16 11:00:00,40.96,41.29,40.88,41.12,314070.0,39.1568,39.4723,39.0804,39.3098,314070.0
2023-03-16 11:30:00,41.13,41.31,41.09,41.24,195611.0,39.3193,39.4914,39.2811,39.4245,195611.0
2023-03-16 12:00:00,41.24,41.27,40.98,41.02,237389.0,39.4245,39.4532,39.1759,39.2142,237389.0
2023-03-16 12:30:00,41.02,41.3,40.97,41.28,236608.0,39.2142,39.4819,39.1664,39.4627,236608.0
2023-03-16 13:00:00,41.28,41.4,41.13,41.24,206214.0,39.4627,39.5775,39.3193,39.4245,206214.0
2023-03-16 13:30:00,41.25,41.31,41.15,41.19,293521.0,39.4341,39.4914,39.3385,39.3767,293521.0
2023-03-16 14:00:00,41.18,41.28,41.11,41.28,230254.0,39.3671,39.4627,39.3002,39.4627,230254.0
2023-03-16 14:30:00,41.27,41.52,41.2,41.5,239101.0,39.4532,39.6922,39.3863,39.6731,239101.0
2023-03-16 15:00:00,41.5,41.62,41.4,41.59,373089.0,39.6731,39.7878,39.5775,39.7591,373089.0
2023-03-16 15:30:00,41.58,41.59,41.34,41.46,1020483.0,39.7495,39.7591,39.5201,39.6348,1020483.0
2023-03-17 09:30:00,41.12,41.62,40.94,41.62,786584.0,39.3098,39.7878,39.1377,39.7878,786584.0
2023-03-17 10:00:00,41.63,41.79,41.25,41.3,360743.0,39.7973,39.9503,39.4341,39.4819,360743.0
2023-03-17 10:30:00,41.31,41.49,41.14,41.39,218111.0,39.4914,39.6635,39.3289,39.5679,218111.0
2023-03-17 11:00:00,41.36,41.54,41.31,41.46,219850.0,39.5392,39.7113,39.4914,39.6348,219850.0
2023-03-17 11:30:00,41.47,41.66,41.43,41.65,294386.0,39.6444,39.826,39.6061,39.8165,294386.0
2023-03-17 12:00:00,41.66,41.86,41.65,41.8,334139.0,39.826,40.0172,39.8165,39.9599,334139.0
2023-03-17 12:30:00,41.8,42.11,41.79,42.11,234414.0,39.9599,40.2562,39.9503,40.2562,234414.0
2023-03-17 13:00:00,42.11,42.29,42.1,42.17,313775.0,40.2562,40.4283,40.2466,40.3136,313775.0
2023-03-17 13:30:00,42.18,42.26,41.99,42.17,259385.0,40.3231,40.3996,40.1415,40.3136,259385.0
2023-03-17 14:00:00,42.18,42.23,41.73,41.75,196332.0,40.3231,40.3709,39.8929,39.9121,196332.0
2023-03-17 14:30:00,41.74,42.09,41.73,42.07,350405.0,39.9025,40.2371,39.8929,40.218,350405.0
2023-03-17 15:00:00,42.08,42.19,41.97,42.14,451443.0,40.2275,40.3327,40.1224,40.2849,451443.0
2023-03-17 15:30:00,42.15,42.31,42.01,42.09,1304605.0,40.2944,40.4474,40.1606,40.2371,1304605.0
2023-03-20 09:30:00,42.1,42.69,42.0,42.66,391530.0,40.2466,40.8107,40.151,40.782,391530.0
2023-03-20 10:00:00,42.66,42.91,42.54,42.85,277982.0,40.782,41.021,40.6673,40.9636,277982.0
2023-03-20 10:30:00,42.86,43.27,42.84,43.26,403313.0,40.9732,41.3651,40.9541,41.3556,403313.0
2023-03-20 11:00:00,43.26,43.41,43.23,43.39,350629.0,41.3556,41.499,41.3269,41.4799,350629.0
2023-03-20 11:30:00,43.4,43.47,43.06,43.1,215429.0,41.4894,41.5563,41.1644,41.2026,215429.0
2023-03-20 12:00:00,43.11,43.15,42.83,42.84,146587.0,41.2122,41.2504,40.9445,40.9541,146587.0
2023-03-20 12:30:00,42.84,43.02,42.76,43.01,237832.0,40.9541,41.1261,40.8776,41.1166,237832.0
2023-03-20 13:00:00,43.02,43.13,43.01,43.09,126471.0,41.1261,41.2313,41.1166,41.1931,126471.0
2023-03-20 13:30:00,43.08,43.18,42.99,43.01,183066.0,41.1835,41.2791,41.0975,41.1166,183066.0
2023-03-20 14:00:00,43.01,43.1,42.81,42.86,310291.0,41.1166,41.2026,40.9254,40.9732,310291.0
2023-03-20 14:30:00,42.86,42.92,42.69,42.86,209825.0,40.9732,41.0305,40.8107,40.9732,209825.0
2023-03-20 15:00:00,42.86,43.01,42.83,42.9,443449.0,40.9732,41.1166,40.9445,41.0114,443449.0
2023-03-20 15:30:00,42.9,43.15,42.89,43.04,816084.0,41.0114,41.2504,41.0019,41.1453,816084.0
2023-03-21 09:30:00,43.14,43.52,43.1,43.45,338199.0,41.2409,41.6041,41.2026,41.5372,338199.0
2023-03-21 10:00:00,43.46,43.61,43.33,43.47,226401.0,41.5468,41.6902,41.4225,41.5563,226401.0
2023-03-21 10:30:00,43.47,43.49,43.27,43.43,363571.0,41.5563,41.5755,41.3651,41.5181,363571.0
2023-03-21 11:00:00,43.43,43.57,43.35,43.55,335619.0,41.5181,41.6519,41.4416,41.6328,335619.0
2023-03-21 11:30:00,43.55,43.66,43.44,43.48,251674.0,41.6328,41.738,41.5277,41.5659,251674.0
2023-03-21 12:00:00,43.47,43.54,43.38,43.47,208953.0,41.5563,41.6233,41.4703,41.5563,208953.0
2023-03-21 12:30:00,43.47,43.58,43.44,43.52,204569.0,41.5563,41.6615,41.5277,41.6041,204569.0
2023-03-21 13:00:00,43.52,43.65,43.49,43.64,113051.0,41.6041,41.7284,41.5755,41.7188,113051.0
2023-03-21 13:30:00,43.64,43.72,43.52,43.52,143937.0,41.7188,41.7953,41.6041,41.6041,143937.0
2023-03-21 14:00:00,43.52,43.53,43.38,43.47,176088.0,41.6041,41.6137,41.4703,41.5563,176088.0
2023-03-21 14:30:00,43.47,43.57,43.46,43.54,188774.0,41.5563,41.6519,41.5468,41.6233,188774.0
2023-03-21 15:00:00,43.54,43.79,43.53,43.73,265418.0,41.6233,41.8622,41.6137,41.8049,265418.0
2023-03-21 15:30:00,43.74,43.98,43.68,43.74,1144285.0,41.8144,42.0439,41.7571,41.8144,1144285.0
2023-03-22 09:30:00,43.59,44.0,43.59,43.69,297201.0,41.6711,42.063,41.6711,41.7666,297201.0
2023-03-22 10:00:00,43.68,43.84,43.63,43.81,227985.0,41.7571,41.91,41.7093,41.8814,227985.0
2023-03-22 10:30:00,43.82,43.82,43.63,43.73,133892.0,41.8909,41.8909,41.7093,41.8049,133892.0
2023-03-22 11:00:00,43.73,43.74,43.57,43.65,127303.0,41.8049,41.8144,41.6519,41.7284,127303.0
2023-03-22 11:30:00,43.65,43.71,43.55,43.59,140351.0,41.7284,41.7858,41.6328,41.6711,140351.0
2023-03-22 12:00:00,43.6,43.64,43.39,43.46,139060.0,41.6806,41.7188,41.4799,41.5468,139060.0
2023-03-22 12:30:00,43.46,43.49,43.37,43.39,97787.0,41.5468,41.5755,41.4607,41.4799,97787.0
2023-03-22 13:00:00,43.38,43.47,43.31,43.45,87615.0,41.4703,41.5563,41.4034,41.5372,87615.0
2023-03-22 13:30:00,43.46,43.54,43.4,43.52,91684.0,41.5468,41.6233,41.4894,41.6041,91684.0
2023-03-22 14:00:00,43.52,43.95,43.49,43.66,253233.0,41.6041,42.0152,41.5755,41.738,253233.0
2023-03-22 14:30:00,43.66,44.09,43.37,43.61,462654.0,41.738,42.149,41.4607,41.6902,462654.0
2023-03-22 15:00:00,43.59,43.85,43.32,43.76,403766.0,41.6711,41.9196,41.4129,41.8336,403766.0
2023-03-22 15:30:00,43.76,43.78,42.83,42.84,1124666.0,41.8336,41.8527,40.9445,40.9541,1124666.0
2023-03-23 09:30:00,43.09,43.2,42.88,43.02,208398.0,41.1931,41.2982,40.9923,41.1261,208398.0
2023-03-23 10:00:00,43.02,43.13,42.84,42.91,167441.0,41.1261,41.2313,40.9541,41.021,167441.0
2023-03-23 10:30:00,42.92,43.18,42.85,43.05,232575.0,41.0305,41.2791,40.9636,41.1548,232575.0
2023-03-23 11:00:00,43.05,43.15,42.94,42.96,179592.0,41.1548,41.2504,41.0497,41.0688,179592.0
2023-03-23 11:30:00,42.98,43.15,42.97,43.02,132295.0,41.0879,41.2504,41.0783,41.1261,132295.0
2023-03-23 12:00:00,43.01,43.05,42.82,42.98,141732.0,41.1166,41.1548,40.9349,41.0879,141732.0
2023-03-23 12:30:00,42.98,43.0,42.7,42.73,144283.0,41.0879,41.107,40.8202,40.8489,144283.0
2023-03-23 13:00:00,42.73,42.94,42.61,42.77,311296.0,40.8489,41.0497,40.7342,40.8871,311296.0
2023-03-23 13:30:00,42.77,42.89,42.61,42.63,119896.0,40.8871,41.0019,40.7342,40.7533,119896.0
2023-03-23 14:00:00,42.64,42.7,42.41,42.41,128208.0,40.7629,40.8202,40.543,40.543,128208.0
2023-03-23 14:30:00,42.41,42.47,42.02,42.22,252891.0,40.543,40.6004,40.1702,40.3614,252891.0
2023-03-23 15:00:00,42.22,42.47,42.04,42.24,368659.0,40.3614,40.6004,40.1893,40.3805,368659.0
2023-03-23 15:30:00,42.24,42.55,42.18,42.44,816108.0,40.3805,40.6768,40.3231,40.5717,816108.0
2023-03-24 09:30:00,42.21,42.26,41.93,42.07,186562.0,40.3518,40.3996,40.0841,40.218,186562.0
2023-03-24 10:00:00,42.08,42.16,41.87,42.14,254524.0,40.2275,40.304,40.0268,40.2849,254524.0
2023-03-24 10:30:00,42.16,42.26,41.9,42.02,129237.0,40.304,40.3996,40.0554,40.1702,129237.0
2023-03-24 11:00:00,42.01,42.03,41.69,41.9,251241.0,40.1606,40.1797,39.8547,40.0554,251241.0
2023-03-24 11:30:00,41.89,41.96,41.66,41.93,380581.0,40.0459,40.1128,39.826,40.0841,380581.0
2023-03-24 12:00:00,41.94,42.02,41.79,41.86,135883.0,40.0937,40.1702,39.9503,40.0172,135883.0
2023-03-24 12:30:00,41.86,42.23,41.82,42.17,188813.0,40.0172,40.3709,39.979,40.3136,188813.0
2023-03-24 13:00:00,42.19,42.36,42.09,42.34,308299.0,40.3327,40.4952,40.2371,40.4761,308299.0
2023-03-24 13:30:00,42.35,42.47,42.31,42.42,137691.0,40.4856,40.6004,40.4474,40.5526,137691.0
2023-03-24 14:00:00,42.43,42.65,42.43,42.59,183457.0,40.5621,40.7724,40.5621,40.7151,183457.0
2023-03-24 14:30:00,42.59,42.72,42.58,42.64,222018.0,40.7151,40.8394,40.7055,40.7629,222018.0
2023-03-24 15:00:00,42.64,42.75,42.54,42.72,234847.0,40.7629,40.868,40.6673,40.8394,234847.0
2023-03-24 15:30:00,42.72,42.86,42.49,42.66,670382.0,40.8394,40.9732,40.6195,40.782,670382.0
2023-03-27 09:30:00,42.81,43.02,42.66,42.85,237477.0,40.9254,41.1261,40.782,40.9636,237477.0
2023-03-27 10:00:00,42.86,42.93,42.67,42.8,147703.0,40.9732,41.0401,40.7916,40.9158,147703.0
2023-03-27 10:30:00,42.79,42.87,42.67,42.68,235990.0,40.9063,40.9827,40.7916,40.8011,235990.0
2023-03-27 11:00:00,42.7,42.9,42.63,42.84,218105.0,40.8202,41.0114,40.7533,40.9541,218105.0
2023-03-27 11:30:00,42.85,42.89,42.62,42.64,123223.0,40.9636,41.0019,40.7438,40.7629,123223.0
2023-03-27 12:00:00,42.63,42.79,42.59,42.76,119550.0,40.7533,40.9063,40.7151,40.8776,119550.0
2023-03-27 12:30:00,42.76,42.77,42.65,42.67,106451.0,40.8776,40.8871,40.7724,40.7916,106451.0
2023-03-27 13:00:00,42.66,42.72,42.55,42.68,100932.0,40.782,40.8394,40.6768,40.8011,100932.0
2023-03-27 13:30:00,42.68,42.81,42.65,42.7,141621.0,40.8011,40.9254,40.7724,40.8202,141621.0
2023-03-27 14:00:00,42.7,42.75,42.61,42.71,118447.0,40.8202,40.868,40.7342,40.8298,118447.0
2023-03-27 14:30:00,42.71,42.85,42.7,42.82,179865.0,40.8298,40.9636,40.8202,40.9349,179865.0
2023-03-27 15:00:00,42.82,42.87,42.69,42.75,242563.0,40.9349,40.9827,40.8107,40.868,242563.0
2023-03-27 15:30:00,42.75,42.77,42.55,42.63,647440.0,40.868,40.8871,40.6768,40.7533,647440.0
2023-03-28 09:30:00,42.72,42.95,42.66,42.83,164480.0,40.8394,41.0592,40.782,40.9445,164480.0
2023-03-28 10:00:00,42.81,42.89,42.73,42.88,110258.0,40.9254,41.0019,40.8489,40.9923,110258.0
2023-03-28 10:30:00,42.89,42.9,42.66,42.82,123361.0,41.0019,41.0114,40.782,40.9349,123361.0
2023-03-28 11:00:00,42.81,42.9,42.78,42.86,97432.0,40.9254,41.0114,40.8967,40.9732,97432.0
2023-03-28 11:30:00,42.85,42.97,42.83,42.88,79980.0,40.9636,41.0783,40.9445,40.9923,79980.0
2023-03-28 12:00:00,42.89,42.9,42.79,42.8,68280.0,41.0019,41.0114,40.9063,40.9158,68280.0
2023-03-28 12:30:00,42.79,42.81,42.71,42.71,73671.0,40.9063,40.9254,40.8298,40.8298,73671.0
2023-03-28 13:00:00,42.72,42.77,42.64,42.76,73089.0,40.8394,40.8871,40.7629,40.8776,73089.0
2023-03-28 13:30:00,42.75,42.77,42.56,42.59,92887.0,40.868,40.8871,40.6864,40.7151,92887.0
2023-03-28 14:00:00,42.59,42.67,42.59,42.62,76707.0,40.7151,40.7916,40.7151,40.7438,76707.0
2023-03-28 14:30:00,42.62,42.78,42.58,42.77,102902.0,40.7438,40.8967,40.7055,40.8871,102902.0
2023-03-28 15:00:00,42.77,42.89,42.77,42.85,163744.0,40.8871,41.0019,40.8871,40.9636,163744.0
2023-03-28 15:30:00,42.84,43.0,42.79,42.88,579299.0,40.9541,41.107,40.9063,40.9923,579299.0
2023-03-29 09:30:00,43.23,43.57,43.2,43.49,276119.0,41.3269,41.6519,41.2982,41.5755,276119.0
2023-03-29 10:00:00,43.5,43.61,43.43,43.55,284183.0,41.585,41.6902,41.5181,41.6328,284183.0
2023-03-29 10:30:00,43.55,43.55,43.31,43.36,152263.0,41.6328,41.6328,41.4034,41.4512,152263.0
2023-03-29 11:00:00,43.35,43.46,43.3,43.45,137301.0,41.4416,41.5468,41.3938,41.5372,137301.0
2023-03-29 11:30:00,43.46,43.51,43.38,43.48,166839.0,41.5468,41.5946,41.4703,41.5659,166839.0
2023-03-29 12:00:00,43.48,43.54,43.44,43.52,138908.0,41.5659,41.6233,41.5277,41.6041,138908.0
2023-03-29 12:30:00,43.52,43.57,43.34,43.35,89152.0,41.6041,41.6519,41.4321,41.4416,89152.0
2023-03-29 13:00:00,43.35,43.51,43.33,43.49,71666.0,41.4416,41.5946,41.4225,41.5755,71666.0
2023-03-29 13:30:00,43.48,43.5,43.36,43.43,111934.0,41.5659,41.585,41.4512,41.5181,111934.0
2023-03-29 14:00:00,43.42,43.47,43.37,43.46,55036.0,41.5085,41.5563,41.4607,41.5468,55036.0
2023-03-29 14:30:00,43.46,43.63,43.44,43.59,157585.0,41.5468,41.7093,41.5277,41.6711,157585.0
2023-03-29 15:00:00,43.58,43.63,43.51,43.61,168330.0,41.6615,41.7093,41.5946,41.6902,168330.0
2023-03-29 15:30:00,43.6,43.67,43.53,43.63,444789.0,41.6806,41.7475,41.6137,41.7093,444789.0
2023-03-30 09:30:00,44.14,44.33,44.0,44.15,196201.0,42.1968,42.3785,42.063,42.2064,196201.0
2023-03-30 10:00:00,44.16,44.21,43.96,44.11,225642.0,42.216,42.2638,42.0248,42.1682,225642.0
2023-03-30 10:30:00,44.11,44.17,43.96,43.98,126443.0,42.1682,42.2255,42.0248,42.0439,126443.0
2023-03-30 11:00:00,43.98,44.06,43.87,43.88,93738.0,42.0439,42.1204,41.9387,41.9483,93738.0
2023-03-30 11:30:00,43.88,43.99,43.82,43.93,147736.0,41.9483,42.0534,41.8909,41.9961,147736.0
2023-03-30 12:00:00,43.92,43.92,43.78,43.81,93258.0,41.9865,41.9865,41.8527,41.8814,93258.0
2023-03-30 12:30:00,43.8,43.8,43.66,43.71,101546.0,41.8718,41.8718,41.738,41.7858,101546.0
2023-03-30 13:00:00,43.7,43.85,43.69,43.82,191879.0,41.7762,41.9196,41.7666,41.8909,191879.0
2023-03-30 13:30:00,43.82,43.84,43.62,43.75,153420.0,41.8909,41.91,41.6997,41.824,153420.0
2023-03-30 14:00:00,43.75,43.96,43.73,43.93,142262.0,41.824,42.0248,41.8049,41.9961,142262.0
2023-03-30 14:30:00,43.94,44.0,43.89,43.97,113541.0,42.0056,42.063,41.9578,42.0343,113541.0
2023-03-30 15:00:00,43.97,44.02,43.91,43.96,144267.0,42.0343,42.0821,41.977,42.0248,144267.0
2023-03-30 15:30:00,43.95,43.98,43.82,43.9,626499.0,42.0152,42.0439,41.8909,41.9674,626499.0
2023-03-31 09:30:00,44.08,44.16,43.85,43.86,219094.0,42.1395,42.216,41.9196,41.9292,219094.0
2023-03-31 10:00:00,43.87,43.94,43.74,43.9,158281.0,41.9387,42.0056,41.8144,41.9674,158281.0
2023-03-31 10:30:00,43.89,44.05,43.86,44.03,154431.0,41.9578,42.1108,41.9292,42.0917,154431.0
2023-03-31 11:00:00,44.03,44.2,43.99,44.14,134584.0,42.0917,42.2542,42.0534,42.1968,134584.0
2023-03-31 11:30:00,44.14,44.21,44.08,44.16,76269.0,42.1968,42.2638,42.1395,42.216,76269.0
2023-03-31 12:00:00,44.15,44.2,44.09,44.16,93730.0,42.2064,42.2542,42.149,42.216,93730.0
2023-03-31 12:30:00,44.16,44.18,44.06,44.08,82036.0,42.216,42.2351,42.1204,42.1395,82036.0
2023-03-31 13:00:00,44.08,44.1,44.03,44.04,67374.0,42.1395,42.1586,42.0917,42.1012,67374.0
2023-03-31 13:30:00,44.04,44.05,43.95,44.04,80847.0,42.1012,42.1108,42.0152,42.1012,80847.0
2023-03-31 14:00:00,44.04,44.12,43.99,44.02,89207.0,42.1012,42.1777,42.0534,42.0821,89207.0
2023-03-31 14:30:00,44.04,44.11,44.0,44.06,107091.0,42.1012,42.1682,42.063,42.1204,107091.0
2023-03-31 15:00:00,44.06,44.36,44.06,44.34,212782.0,42.1204,42.4072,42.1204,42.388,212782.0
2023-03-31 15:30:00,44.34,44.42,44.12,44.37,770388.0,42.388,42.4645,42.1777,42.4167,770388.0
2023-04-03 09:30:00,44.22,44.22,43.83,43.96,170134.0,42.2733,42.2733,41.9005,42.0248,170134.0
2023-04-03 10:00:00,43.98,44.29,43.9,44.27,266347.0,42.0439,42.3402,41.9674,42.3211,266347.0
2023-04-03 10:30:00,44.27,44.35,44.02,44.13,205216.0,42.3211,42.3976,42.0821,42.1873,205216.0
2023-04-03 11:00:00,44.13,44.19,43.89,44.02,135968.0,42.1873,42.2446,41.9578,42.0821,135968.0
2023-04-03 11:30:00,44.02,44.16,43.98,44.16,115879.0,42.0821,42.216,42.0439,42.216,115879.0
2023-04-03 12:00:00,44.16,44.23,44.13,44.18,66446.0,42.216,42.2829,42.1873,42.2351,66446.0
2023-04-03 12:30:00,44.17,44.2,44.02,44.03,60747.0,42.2255,42.2542,42.0821,42.0917,60747.0
2023-04-03 13:00:00,44.01,44.1,43.97,44.04,83239.0,42.0726,42.1586,42.0343,42.1012,83239.0
2023-04-03 13:30:00,44.04,44.11,43.97,44.07,80997.0,42.1012,42.1682,42.0343,42.1299,80997.0
2023-04-03 14:00:00,44.07,44.09,44.01,44.08,78576.0,42.1299,42.149,42.0726,42.1395,78576.0
2023-04-03 14:30:00,44.07,44.17,44.01,44.05,184044.0,42.1299,42.2255,42.0726,42.1108,184044.0
2023-04-03 15:00:00,44.05,44.16,44.04,44.16,192585.0,42.1108,42.216,42.1012,42.216,192585.0
2023-04-03 15:30:00,44.16,44.28,44.12,44.28,659905.0,42.216,42.3307,42.1777,42.3307,659905.0
2023-04-04 09:30:00,44.56,44.63,44.17,44.33,163033.0,42.5983,42.6653,42.2255,42.3785,163033.0
2023-04-04 10:00:00,44.34,44.48,44.14,44.21,109602.0,42.388,42.5219,42.1968,42.2638,109602.0
2023-04-04 10:30:00,44.22,44.33,44.02,44.09,101494.0,42.2733,42.3785,42.0821,42.149,101494.0
2023-04-04 11:00:00,44.09,44.1,43.82,43.96,220644.0,42.149,42.1586,41.8909,42.0248,220644.0
2023-04-04 11:30:00,43.96,44.12,43.9,44.02,222789.0,42.0248,42.1777,41.9674,42.0821,222789.0
2023-04-04 12:00:00,44.03,44.09,43.83,43.97,62891.0,42.0917,42.149,41.9005,42.0343,62891.0
2023-04-04 12:30:00,43.99,44.02,43.95,43.98,58273.0,42.0534,42.0821,42.0152,42.0439,58273.0
2023-04-04 13:00:00,43.98,44.16,43.95,44.13,69702.0,42.0439,42.216,42.0152,42.1873,69702.0
2023-04-04 13:30:00,44.14,44.19,44.08,44.14,70631.0,42.1968,42.2446,42.1395,42.1968,70631.0
2023-04-04 14:00:00,44.13,44.19,44.03,44.05,86146.0,42.1873,42.2446,42.0917,42.1108,86146.0
2023-04-04 14:30:00,44.06,44.19,44.02,44.12,116177.0,42.1204,42.2446,42.0821,42.1777,116177.0
2023-04-04 15:00:00,44.11,44.27,44.08,44.19,141466.0,42.1682,42.3211,42.1395,42.2446,141466.0
2023-04-04 15:30:00,44.2,44.36,44.14,44.34,841312.0,42.2542,42.4072,42.1968,42.388,841312.0
2023-04-05 09:30:00,44.25,44.26,43.9,43.98,165758.0,42.302,42.3116,41.9674,42.0439,165758.0
2023-04-05 10:00:00,43.99,44.08,43.75,43.79,200545.0,42.0534,42.1395,41.824,41.8622,200545.0
2023-04-05 10:30:00,43.78,43.97,43.7,43.75,123999.0,41.8527,42.0343,41.7762,41.824,123999.0
2023-04-05 11:00:00,43.74,43.96,43.71,43.85,170578.0,41.8144,42.0248,41.7858,41.9196,170578.0
2023-04-05 11:30:00,43.85,43.99,43.85,43.95,110283.0,41.9196,42.0534,41.9196,42.0152,110283.0
2023-04-05 12:00:00,43.96,44.05,43.87,44.0,113819.0,42.0248,42.1108,41.9387,42.063,113819.0
2023-04-05 12:30:00,43.99,44.09,43.95,44.09,102515.0,42.0534,42.149,42.0152,42.149,102515.0
2023-04-05 13:00:00,44.09,44.19,44.01,44.09,155280.0,42.149,42.2446,42.0726,42.149,155280.0
2023-04-05 13:30:00,44.09,44.12,43.9,43.91,147166.0,42.149,42.1777,41.9674,41.977,147166.0
2023-04-05 14:00:00,43.91,44.05,43.88,43.88,121181.0,41.977,42.1108,41.9483,41.9483,121181.0
2023-04-05 14:30:00,43.88,43.94,43.8,43.82,113614.0,41.9483,42.0056,41.8718,41.8909,113614.0
2023-04-05 15:00:00,43.81,43.85,43.69,43.84,177876.0,41.8814,41.9196,41.7666,41.91,177876.0
2023-04-05 15:30:00,43.84,43.91,43.76,43.83,749694.0,41.91,41.977,41.8336,41.9005,749694.0
2023-04-06 09:30:00,43.64,43.81,43.27,43.34,302048.0,41.7188,41.8814,41.3651,41.4321,302048.0
2023-04-06 10:00:00,43.34,43.5,43.28,43.32,126137.0,41.4321,41.585,41.3747,41.4129,126137.0
2023-04-06 10:30:00,43.32,43.48,43.24,43.43,185173.0,41.4129,41.5659,41.3365,41.5181,185173.0
2023-04-06 11:00:00,43.44,43.64,43.4,43.46,276071.0,41.5277,41.7188,41.4894,41.5468,276071.0
2023-04-06 11:30:00,43.47,43.52,43.34,43.48,202190.0,41.5563,41.6041,41.4321,41.5659,202190.0
2023-04-06 12:00:00,43.48,43.68,43.47,43.66,125782.0,41.5659,41.7571,41.5563,41.738,125782.0
2023-04-06 12:30:00,43.66,43.83,43.64,43.66,101423.0,41.738,41.9005,41.7188,41.738,101423.0
2023-04-06 13:00:00,43.66,43.74,43.63,43.7,84377.0,41.738,41.8144,41.7093,41.7762,84377.0
2023-04-06 13:30:00,43.7,43.77,43.59,43.59,137940.0,41.7762,41.8431,41.6711,41.6711,137940.0
2023-04-06 14:00:00,43.59,43.59,43.53,43.57,99019.0,41.6711,41.6711,41.6137,41.6519,99019.0
2023-04-06 14:30:00,43.58,43.62,43.51,43.53,105698.0,41.6615,41.6997,41.5946,41.6137,105698.0
2023-04-06 15:00:00,43.54,43.59,43.45,43.57,143993.0,41.6233,41.6711,41.5372,41.6519,143993.0
2023-04-06 15:30:00,43.57,43.63,43.51,43.55,491360.0,41.6519,41.7093,41.5946,41.6328,491360.0
2023-04-10 09:30:00,43.28,43.6,43.09,43.52,306754.0,41.3747,41.6806,41.1931,41.6041,306754.0
2023-04-10 10:00:00,43.52,43.62,43.45,43.46,168946.0,41.6041,41.6997,41.5372,41.5468,168946.0
2023-04-10 10:30:00,43.47,43.61,43.47,43.48,98903.0,41.5563,41.6902,41.5563,41.5659,98903.0
2023-04-10 11:00:00,43.48,43.67,43.48,43.58,81187.0,41.5659,41.7475,41.5659,41.6615,81187.0
2023-04-10 11:30:00,43.58,43.6,43.25,43.26,120487.0,41.6615,41.6806,41.346,41.3556,120487.0
2023-04-10 12:00:00,43.25,43.26,43.12,43.19,151948.0,41.346,41.3556,41.2217,41.2887,151948.0
2023-04-10 12:30:00,43.18,43.35,43.17,43.33,148502.0,41.2791,41.4416,41.2695,41.4225,148502.0
2023-04-10 13:00:00,43.33,43.48,43.32,43.45,183799.0,41.4225,41.5659,41.4129,41.5372,183799.0
2023-04-10 13:30:00,43.45,43.47,43.32,43.34,89489.0,41.5372,41.5563,41.4129,41.4321,89489.0
2023-04-10 14:00:00,43.33,43.42,43.29,43.37,125889.0,41.4225,41.5085,41.3843,41.4607,125889.0
2023-04-10 14:30:00,43.38,43.4,43.26,43.34,162559.0,41.4703,41.4894,41.3556,41.4321,162559.0
2023-04-10 15:00:00,43.34,43.47,43.34,43.38,201635.0,41.4321,41.5563,41.4321,41.4703,201635.0
2023-04-10 15:30:00,43.4,43.43,43.34,43.41,443968.0,41.4894,41.5181,41.4321,41.499,443968.0
2023-04-11 09:30:00,43.29,43.53,43.24,43.37,272803.0,41.3843,41.6137,41.3365,41.4607,272803.0
2023-04-11 10:00:00,43.37,43.44,43.21,43.23,197839.0,41.4607,41.5277,41.3078,41.3269,197839.0
2023-04-11 10:30:00,43.23,43.29,43.02,43.05,153955.0,41.3269,41.3843,41.1261,41.1548,153955.0
2023-04-11 11:00:00,43.06,43.25,43.01,43.25,212406.0,41.1644,41.346,41.1166,41.346,212406.0
2023-04-11 11:30:00,43.25,43.25,43.06,43.09,173811.0,41.346,41.346,41.1644,41.1931,173811.0
2023-04-11 12:00:00,43.11,43.23,43.11,43.2,88951.0,41.2122,41.3269,41.2122,41.2982,88951.0
2023-04-11 12:30:00,43.2,43.25,43.11,43.24,111049.0,41.2982,41.346,41.2122,41.3365,111049.0
2023-04-11 13:00:00,43.24,43.29,43.16,43.22,98651.0,41.3365,41.3843,41.26,41.3173,98651.0
2023-04-11 13:30:00,43.22,43.46,43.2,43.46,103783.0,41.3173,41.5468,41.2982,41.5468,103783.0
2023-04-11 14:00:00,43.47,43.48,43.4,43.48,99555.0,41.5563,41.5659,41.4894,41.5659,99555.0
2023-04-11 14:30:00,43.48,43.59,43.48,43.58,97459.0,41.5659,41.6711,41.5659,41.6615,97459.0
2023-04-11 15:00:00,43.58,43.72,43.55,43.7,156649.0,41.6615,41.7953,41.6328,41.7762,156649.0
2023-04-11 15:30:00,43.7,43.71,43.43,43.52,734989.0,41.7762,41.7858,41.5181,41.6041,734989.0
2023-04-12 09:30:00,43.96,44.11,43.5,43.51,250087.0,42.0248,42.1682,41.585,41.5946,250087.0
2023-04-12 10:00:00,43.5,43.51,43.14,43.25,196247.0,41.585,41.5946,41.2409,41.346,196247.0
2023-04-12 10:30:00,43.25,43.28,42.98,43.15,162686.0,41.346,41.3747,41.0879,41.2504,162686.0
2023-04-12 11:00:00,43.15,43.21,42.9,43.08,110763.0,41.2504,41.3078,41.0114,41.1835,110763.0
2023-04-12 11:30:00,43.09,43.19,43.0,43.17,78255.0,41.1931,41.2887,41.107,41.2695,78255.0
2023-04-12 12:00:00,43.18,43.2,43.05,43.08,80839.0,41.2791,41.2982,41.1548,41.1835,80839.0
2023-04-12 12:30:00,43.09,43.16,43.04,43.08,64458.0,41.1931,41.26,41.1453,41.1835,64458.0
2023-04-12 13:00:00,43.09,43.19,43.01,43.12,82815.0,41.1931,41.2887,41.1166,41.2217,82815.0
2023-04-12 13:30:00,43.13,43.14,42.94,42.97,94252.0,41.2313,41.2409,41.0497,41.0783,94252.0
2023-04-12 14:00:00,42.97,43.12,42.83,42.85,130753.0,41.0783,41.2217,40.9445,40.9636,130753.0
2023-04-12 14:30:00,42.84,42.85,42.54,42.64,290665.0,40.9541,40.9636,40.6673,40.7629,290665.0
2023-04-12 15:00:00,42.63,42.7,42.48,42.58,244652.0,40.7533,40.8202,40.6099,40.7055,244652.0
2023-04-12 15:30:00,42.58,42.8,42.57,42.78,930402.0,40.7055,40.9158,40.696,40.8967,930402.0
2023-04-13 09:30:00,42.96,43.21,42.86,42.96,297494.0,41.0688,41.3078,40.9732,41.0688,297494.0
2023-04-13 10:00:00,42.98,43.34,42.93,43.33,324062.0,41.0879,41.4321,41.0401,41.4225,324062.0
2023-04-13 10:30:00,43.33,43.35,43.18,43.19,166774.0,41.4225,41.4416,41.2791,41.2887,166774.0
2023-04-13 11:00:00,43.19,43.33,43.19,43.3,91033.0,41.2887,41.4225,41.2887,41.3938,91033.0
2023-04-13 11:30:00,43.3,43.39,43.22,43.29,239151.0,41.3938,41.4799,41.3173,41.3843,239151.0
2023-04-13 12:00:00,43.29,43.44,43.28,43.43,89938.0,41.3843,41.5277,41.3747,41.5181,89938.0
2023-04-13 12:30:00,43.42,43.42,43.3,43.33,62458.0,41.5085,41.5085,41.3938,41.4225,62458.0
2023-04-13 13:00:00,43.34,43.39,43.26,43.34,104465.0,41.4321,41.4799,41.3556,41.4321,104465.0
2023-04-13 13:30:00,43.36,43.41,43.31,43.36,164725.0,41.4512,41.499,41.4034,41.4512,164725.0
2023-04-13 14:00:00,43.36,43.45,43.32,43.44,124111.0,41.4512,41.5372,41.4129,41.5277,124111.0
2023-04-13 14:30:00,43.45,43.53,43.36,43.52,140006.0,41.5372,41.6137,41.4512,41.6041,140006.0
2023-04-13 15:00:00,43.52,43.58,43.41,43.46,191150.0,41.6041,41.6615,41.499,41.5468,191150.0
2023-04-13 15:30:00,43.46,43.62,43.41,43.62,562282.0,41.5468,41.6997,41.499,41.6997,562282.0
2023-04-14 09:30:00,43.54,44.16,43.54,44.09,184141.0,41.6233,42.216,41.6233,42.149,184141.0
2023-04-14 10:00:00,44.09,44.09,43.56,43.62,369443.0,42.149,42.149,41.6424,41.6997,369443.0
2023-04-14 10:30:00,43.63,43.64,43.32,43.35,178793.0,41.7093,41.7188,41.4129,41.4416,178793.0
2023-04-14 11:00:00,43.36,43.39,43.2,43.3,209781.0,41.4512,41.4799,41.2982,41.3938,209781.0
2023-04-14 11:30:00,43.31,43.37,43.13,43.37,163521.0,41.4034,41.4607,41.2313,41.4607,163521.0
2023-04-14 12:00:00,43.38,43.38,43.23,43.34,110926.0,41.4703,41.4703,41.3269,41.4321,110926.0
2023-04-14 12:30:00,43.34,43.39,43.18,43.24,71719.0,41.4321,41.4799,41.2791,41.3365,71719.0
2023-04-14 13:00:00,43.25,43.43,43.23,43.35,57813.0,41.346,41.5181,41.3269,41.4416,57813.0
2023-04-14 13:30:00,43.34,43.41,43.23,43.4,103966.0,41.4321,41.499,41.3269,41.4894,103966.0
2023-04-14 14:00:00,43.4,43.54,43.34,43.53,110803.0,41.4894,41.6233,41.4321,41.6137,110803.0
2023-04-14 14:30:00,43.54,43.57,43.44,43.52,129278.0,41.6233,41.6519,41.5277,41.6041,129278.0
2023-04-14 15:00:00,43.52,43.55,43.38,43.43,205708.0,41.6041,41.6328,41.4703,41.5181,205708.0
2023-04-14 15:30:00,43.43,43.57,43.4,43.54,527819.0,41.5181,41.6519,41.4894,41.6233,527819.0
2023-04-17 09:30:00,43.84,44.0,43.61,43.76,284899.0,41.91,42.063,41.6902,41.8336,284899.0
2023-04-17 10:00:00,43.76,43.85,43.66,43.73,249826.0,41.8336,41.9196,41.738,41.8049,249826.0
2023-04-17 10:30:00,43.72,43.77,43.47,43.57,183216.0,41.7953,41.8431,41.5563,41.6519,183216.0
2023-04-17 11:00:00,43.58,43.66,43.48,43.55,162410.0,41.6615,41.738,41.5659,41.6328,162410.0
2023-04-17 11:30:00,43.55,43.62,43.45,43.57,119597.0,41.6328,41.6997,41.5372,41.6519,119597.0
2023-04-17 12:00:00,43.58,43.7,43.57,43.67,173244.0,41.6615,41.7762,41.6519,41.7475,173244.0
2023-04-17 12:30:00,43.67,43.75,43.6,43.62,108586.0,41.7475,41.824,41.6806,41.6997,108586.0
2023-04-17 13:00:00,43.62,43.65,43.54,43.64,82930.0,41.6997,41.7284,41.6233,41.7188,82930.0
2023-04-17 13:30:00,43.65,43.69,43.52,43.55,93812.0,41.7284,41.7666,41.6041,41.6328,93812.0
2023-04-17 14:00:00,43.55,43.58,43.47,43.57,120055.0,41.6328,41.6615,41.5563,41.6519,120055.0
2023-04-17 14:30:00,43.56,43.73,43.54,43.73,122938.0,41.6424,41.8049,41.6233,41.8049,122938.0
2023-04-17 15:00:00,43.73,43.83,43.72,43.83,161820.0,41.8049,41.9005,41.7953,41.9005,161820.0
2023-04-17 15:30:00,43.82,43.85,43.67,43.8,614613.0,41.8909,41.9196,41.7475,41.8718,614613.0
2023-04-18 09:30:00,44.18,44.4,44.08,44.12,286106.0,42.2351,42.4454,42.1395,42.1777,286106.0
2023-04-18 10:00:00,44.11,44.18,43.89,43.92,232193.0,42.1682,42.2351,41.9578,41.9865,232193.0
2023-04-18 10:30:00,43.91,44.03,43.86,43.96,181781.0,41.977,42.0917,41.9292,42.0248,181781.0
2023-04-18 11:00:00,43.96,44.07,43.9,44.07,135342.0,42.0248,42.1299,41.9674,42.1299,135342.0
2023-04-18 11:30:00,44.07,44.15,43.98,44.13,109798.0,42.1299,42.2064,42.0439,42.1873,109798.0
2023-04-18 12:00:00,44.12,44.26,44.08,44.25,108001.0,42.1777,42.3116,42.1395,42.302,108001.0
2023-04-18 12:30:00,44.25,44.26,44.17,44.21,121890.0,42.302,42.3116,42.2255,42.2638,121890.0
2023-04-18 13:00:00,44.21,44.29,44.17,44.21,111294.0,42.2638,42.3402,42.2255,42.2638,111294.0
2023-04-18 13:30:00,44.21,44.31,44.19,44.23,103558.0,42.2638,42.3594,42.2446,42.2829,103558.0
2023-04-18 14:00:00,44.22,44.28,44.13,44.23,125876.0,42.2733,42.3307,42.1873,42.2829,125876.0
2023-04-18 14:30:00,44.23,44.24,44.11,44.17,114912.0,42.2829,42.2924,42.1682,42.2255,114912.0
2023-04-18 15:00:00,44.18,44.27,44.15,44.21,132400.0,42.2351,42.3211,42.2064,42.2638,132400.0
2023-04-18 15:30:00,44.21,44.21,44.03,44.04,723808.0,42.2638,42.2638,42.0917,42.1012,723808.0
2023-04-19 09:30:00,43.87,44.12,43.8,43.8,255420.0,41.9387,42.1777,41.8718,41.8718,255420.0
2023-04-19 10:00:00,43.8,43.88,43.52,43.58,144830.0,41.8718,41.9483,41.6041,41.6615,144830.0
2023-04-19 10:30:00,43.58,43.76,43.56,43.6,156237.0,41.6615,41.8336,41.6424,41.6806,156237.0
2023-04-19 11:00:00,43.61,43.67,43.56,43.63,110648.0,41.6902,41.7475,41.6424,41.7093,110648.0
2023-04-19 11:30:00,43.63,43.73,43.53,43.72,133484.0,41.7093,41.8049,41.6137,41.7953,133484.0
2023-04-19 12:00:00,43.72,44.08,43.71,44.06,264046.0,41.7953,42.1395,41.7858,42.1204,264046.0
2023-04-19 12:30:00,44.07,44.15,43.96,43.98,95135.0,42.1299,42.2064,42.0248,42.0439,95135.0
2023-04-19 13:00:00,43.98,43.99,43.82,43.92,160541.0,42.0439,42.0534,41.8909,41.9865,160541.0
2023-04-19 13:30:00,43.93,43.94,43.8,43.87,115199.0,41.9961,42.0056,41.8718,41.9387,115199.0
2023-04-19 14:00:00,43.87,43.96,43.8,43.91,314420.0,41.9387,42.0248,41.8718,41.977,314420.0
2023-04-19 14:30:00,43.91,43.98,43.85,43.98,155200.0,41.977,42.0439,41.9196,42.0439,155200.0
2023-04-19 15:00:00,43.97,43.99,43.83,43.84,339579.0,42.0343,42.0534,41.9005,41.91,339579.0
2023-04-19 15:30:00,43.84,43.89,43.64,43.72,749324.0,41.91,41.9578,41.7188,41.7953,749324.0
2023-04-20 09:30:00,43.35,43.64,43.35,43.55,186689.0,41.4416,41.7188,41.4416,41.6328,186689.0
2023-04-20 10:00:00,43.55,43.6,43.32,43.51,143227.0,41.6328,41.6806,41.4129,41.5946,143227.0
2023-04-20 10:30:00,43.51,43.62,43.47,43.54,139999.0,41.5946,41.6997,41.5563,41.6233,139999.0
2023-04-20 11:00:00,43.54,43.6,43.45,43.57,134901.0,41.6233,41.6806,41.5372,41.6519,134901.0
2023-04-20 11:30:00,43.57,43.68,43.45,43.57,164227.0,41.6519,41.7571,41.5372,41.6519,164227.0
2023-04-20 12:00:00,43.57,43.63,43.47,43.57,127552.0,41.6519,41.7093,41.5563,41.6519,127552.0
2023-04-20 12:30:00,43.57,43.62,43.52,43.6,50467.0,41.6519,41.6997,41.6041,41.6806,50467.0
2023-04-20 13:00:00,43.61,43.67,43.57,43.65,70426.0,41.6902,41.7475,41.6519,41.7284,70426.0
2023-04-20 13:30:00,43.65,43.68,43.6,43.63,110637.0,41.7284,41.7571,41.6806,41.7093,110637.0
2023-04-20 14:00:00,43.63,43.71,43.51,43.52,119874.0,41.7093,41.7858,41.5946,41.6041,119874.0
2023-04-20 14:30:00,43.51,43.53,43.3,43.4,126152.0,41.5946,41.6137,41.3938,41.4894,126152.0
2023-04-20 15:00:00,43.4,43.45,43.22,43.23,187747.0,41.4894,41.5372,41.3173,41.3269,187747.0
2023-04-20 15:30:00,43.23,43.39,43.23,43.39,650615.0,41.3269,41.4799,41.3269,41.4799,650615.0
2023-04-21 09:30:00,43.37,43.37,42.79,42.82,242605.0,41.4607,41.4607,40.9063,40.9349,242605.0
2023-04-21 10:00:00,42.83,43.14,42.76,43.11,117638.0,40.9445,41.2409,40.8776,41.2122,117638.0
2023-04-21 10:30:00,43.12,43.22,42.94,42.99,137375.0,41.2217,41.3173,41.0497,41.0975,137375.0
2023-04-21 11:00:00,43.0,43.11,42.99,43.04,93103.0,41.107,41.2122,41.0975,41.1453,93103.0
2023-04-21 11:30:00,43.04,43.12,42.94,43.08,99924.0,41.1453,41.2217,41.0497,41.1835,99924.0
2023-04-21 12:00:00,43.09,43.14,43.03,43.04,92142.0,41.1931,41.2409,41.1357,41.1453,92142.0
2023-04-21 12:30:00,43.05,43.11,42.98,43.09,75156.0,41.1548,41.2122,41.0879,41.1931,75156.0
2023-04-21 13:00:00,43.09,43.13,43.04,43.08,151882.0,41.1931,41.2313,41.1453,41.1835,151882.0
2023-04-21 13:30:00,43.07,43.21,43.07,43.17,140280.0,41.1739,41.3078,41.1739,41.2695,140280.0
2023-04-21 14:00:00,43.18,43.29,43.16,43.25,110010.0,41.2791,41.3843,41.26,41.346,110010.0
2023-04-21 14:30:00,43.26,43.28,43.14,43.19,85379.0,41.3556,41.3747,41.2409,41.2887,85379.0
2023-04-21 15:00:00,43.19,43.2,43.01,43.04,183389.0,41.2887,41.2982,41.1166,41.1453,183389.0
2023-04-21 15:30:00,43.04,43.15,42.95,43.12,568517.0,41.1453,41.2504,41.0592,41.2217,568517.0
2023-04-24 09:30:00,43.2,43.83,43.18,43.8,319869.0,41.2982,41.9005,41.2791,41.8718,319869.0
2023-04-24 10:00:00,43.79,44.1,43.7,44.1,455991.0,41.8622,42.1586,41.7762,42.1586,455991.0
2023-04-24 10:30:00,44.11,44.14,43.65,43.82,348125.0,42.1682,42.1968,41.7284,41.8909,348125.0
2023-04-24 11:00:00,43.82,43.82,43.43,43.47,203275.0,41.8909,41.8909,41.5181,41.5563,203275.0
2023-04-24 11:30:00,43.48,43.58,43.42,43.5,132992.0,41.5659,41.6615,41.5085,41.585,132992.0
2023-04-24 12:00:00,43.49,43.63,43.49,43.59,111969.0,41.5755,41.7093,41.5755,41.6711,111969.0
2023-04-24 12:30:00,43.59,43.69,43.55,43.64,67640.0,41.6711,41.7666,41.6328,41.7188,67640.0
2023-04-24 13:00:00,43.63,43.67,43.54,43.65,98629.0,41.7093,41.7475,41.6233,41.7284,98629.0
2023-04-24 13:30:00,43.65,43.71,43.61,43.71,112448.0,41.7284,41.7858,41.6902,41.7858,112448.0
2023-04-24 14:00:00,43.72,43.79,43.71,43.73,136251.0,41.7953,41.8622,41.7858,41.8049,136251.0
2023-04-24 14:30:00,43.73,43.73,43.6,43.7,138952.0,41.8049,41.8049,41.6806,41.7762,138952.0
2023-04-24 15:00:00,43.7,43.82,43.69,43.8,168517.0,41.7762,41.8909,41.7666,41.8718,168517.0
2023-04-24 15:30:00,43.8,43.9,43.74,43.87,720264.0,41.8718,41.9674,41.8144,41.9387,720264.0
2023-04-25 09:30:00,43.58,44.04,43.55,43.76,274642.0,41.6615,42.1012,41.6328,41.8336,274642.0
2023-04-25 10:00:00,43.76,43.88,43.69,43.8,298459.0,41.8336,41.9483,41.7666,41.8718,298459.0
2023-04-25 10:30:00,43.81,43.96,43.69,43.91,279164.0,41.8814,42.0248,41.7666,41.977,279164.0
2023-04-25 11:00:00,43.92,44.11,43.85,44.03,293678.0,41.9865,42.1682,41.9196,42.0917,293678.0
2023-04-25 11:30:00,44.03,44.09,43.94,44.02,329344.0,42.0917,42.149,42.0056,42.0821,329344.0
2023-04-25 12:00:00,44.02,44.18,44.01,44.05,165103.0,42.0821,42.2351,42.0726,42.1108,165103.0
2023-04-25 12:30:00,44.05,44.15,44.01,44.08,164364.0,42.1108,42.2064,42.0726,42.1395,164364.0
2023-04-25 13:00:00,44.09,44.16,43.92,43.98,193535.0,42.149,42.216,41.9865,42.0439,193535.0
2023-04-25 13:30:00,43.97,44.0,43.84,43.96,181742.0,42.0343,42.063,41.91,42.0248,181742.0
2023-04-25 14:00:00,43.96,43.98,43.79,43.92,290210.0,42.0248,42.0439,41.8622,41.9865,290210.0
2023-04-25 14:30:00,43.92,43.99,43.83,43.95,334874.0,41.9865,42.0534,41.9005,42.0152,334874.0
2023-04-25 15:00:00,43.94,43.99,43.89,43.95,413521.0,42.0056,42.0534,41.9578,42.0152,413521.0
2023-04-25 15:30:00,43.95,44.07,43.94,44.02,882413.0,42.0152,42.1299,42.0056,42.0821,882413.0
2023-04-26 09:30:00,43.51,44.31,43.32,44.23,579879.0,41.5946,42.3594,41.4129,42.2829,579879.0
2023-04-26 10:00:00,44.23,44.34,44.02,44.13,314331.0,42.2829,42.388,42.0821,42.1873,314331.0
2023-04-26 10:30:00,44.13,44.14,43.93,44.06,222831.0,42.1873,42.1968,41.9961,42.1204,222831.0
2023-04-26 11:00:00,44.07,44.35,44.07,44.24,553036.0,42.1299,42.3976,42.1299,42.2924,553036.0
2023-04-26 11:30:00,44.24,44.32,44.0,44.32,383795.0,42.2924,42.3689,42.063,42.3689,383795.0
2023-04-26 12:00:00,44.32,44.43,44.11,44.17,413872.0,42.3689,42.4741,42.1682,42.2255,413872.0
2023-04-26 12:30:00,44.16,44.19,44.0,44.02,307730.0,42.216,42.2446,42.063,42.0821,307730.0
2023-04-26 13:00:00,44.02,44.06,43.79,43.8,245263.0,42.0821,42.1204,41.8622,41.8718,245263.0
2023-04-26 13:30:00,43.8,43.88,43.69,43.73,235287.0,41.8718,41.9483,41.7666,41.8049,235287.0
2023-04-26 14:00:00,43.73,43.74,43.55,43.7,292591.0,41.8049,41.8144,41.6328,41.7762,292591.0
2023-04-26 14:30:00,43.69,43.71,43.4,43.44,288792.0,41.7666,41.7858,41.4894,41.5277,288792.0
2023-04-26 15:00:00,43.44,43.52,43.37,43.43,410886.0,41.5277,41.6041,41.4607,41.5181,410886.0
2023-04-26 15:30:00,43.43,43.47,43.21,43.33,1332095.0,41.5181,41.5563,41.3078,41.4225,1332095.0
2023-04-27 09:30:00,44.96,45.86,44.15,44.16,1498790.0,42.9807,43.8411,42.2064,42.216,1498790.0
2023-04-27 10:00:00,44.16,45.23,44.04,45.16,803461.0,42.216,43.2389,42.1012,43.1719,803461.0
2023-04-27 10:30:00,45.17,45.4,45.0,45.09,617943.0,43.1815,43.4014,43.019,43.105,617943.0
2023-04-27 11:00:00,45.1,45.38,45.03,45.26,922103.0,43.1146,43.3822,43.0477,43.2675,922103.0
2023-04-27 11:30:00,45.25,45.53,45.12,45.13,509686.0,43.258,43.5256,43.1337,43.1433,509686.0
2023-04-27 12:00:00,45.14,45.31,45.04,45.23,335737.0,43.1528,43.3153,43.0572,43.2389,335737.0
2023-04-27 12:30:00,45.23,45.27,44.99,45.02,266042.0,43.2389,43.2771,43.0094,43.0381,266042.0
2023-04-27 13:00:00,45.02,45.47,45.01,45.37,265987.0,43.0381,43.4683,43.0285,43.3727,265987.0
2023-04-27 13:30:00,45.37,45.44,45.17,45.17,261454.0,43.3727,43.4396,43.1815,43.1815,261454.0
2023-04-27 14:00:00,45.18,45.5,45.18,45.48,218619.0,43.1911,43.497,43.1911,43.4778,218619.0
2023-04-27 14:30:00,45.48,45.49,45.3,45.37,223712.0,43.4778,43.4874,43.3058,43.3727,223712.0
2023-04-27 15:00:00,45.36,45.64,45.35,45.55,593144.0,43.3631,43.6308,43.3536,43.5448,593144.0
2023-04-27 15:30:00,45.55,45.65,45.39,45.54,1237235.0,43.5448,43.6404,43.3918,43.5352,1237235.0
2023-04-28 09:30:00,45.52,45.99,45.39,45.88,502730.0,43.5161,43.9654,43.3918,43.8602,502730.0
2023-04-28 10:00:00,45.89,46.35,45.82,46.34,366692.0,43.8698,44.3095,43.8029,44.3,366692.0
2023-04-28 10:30:00,46.34,46.52,46.13,46.31,486426.0,44.3,44.4721,44.0992,44.2713,486426.0
2023-04-28 11:00:00,46.32,46.49,46.08,46.24,293572.0,44.2809,44.4434,44.0514,44.2044,293572.0
2023-04-28 11:30:00,46.25,46.47,46.25,46.45,191600.0,44.2139,44.4243,44.2139,44.4051,191600.0
2023-04-28 12:00:00,46.46,46.5,46.28,46.34,146912.0,44.4147,44.4529,44.2426,44.3,146912.0
2023-04-28 12:30:00,46.33,46.41,46.25,46.41,143969.0,44.2904,44.3669,44.2139,44.3669,143969.0
2023-04-28 13:00:00,46.42,46.65,46.3,46.59,261933.0,44.3765,44.5963,44.2617,44.539,261933.0
2023-04-28 13:30:00,46.59,46.67,46.53,46.59,186450.0,44.539,44.6155,44.4816,44.539,186450.0
2023-04-28 14:00:00,46.59,46.64,46.51,46.53,153237.0,44.539,44.5868,44.4625,44.4816,153237.0
2023-04-28 14:30:00,46.53,46.53,46.36,46.45,247980.0,44.4816,44.4816,44.3191,44.4051,247980.0
2023-04-28 15:00:00,46.45,46.63,46.42,46.5,266734.0,44.4051,44.5772,44.3765,44.4529,266734.0
2023-04-28 15:30:00,46.5,46.61,46.32,46.44,1096544.0,44.4529,44.5581,44.2809,44.3956,1096544.0
2023-05-01 09:30:00,46.02,46.35,45.73,45.92,486177.0,43.9941,44.3095,43.7168,43.8985,486177.0
2023-05-01 10:00:00,45.91,45.98,45.77,45.86,149813.0,43.8889,43.9558,43.7551,43.8411,149813.0
2023-05-01 10:30:00,45.86,45.99,45.83,45.97,202089.0,43.8411,43.9654,43.8124,43.9463,202089.0
2023-05-01 11:00:00,45.96,45.97,45.48,45.55,179731.0,43.9367,43.9463,43.4778,43.5448,179731.0
2023-05-01 11:30:00,45.54,45.63,45.47,45.6,124461.0,43.5352,43.6212,43.4683,43.5926,124461.0
2023-05-01 12:00:00,45.59,45.69,45.54,45.63,125291.0,43.583,43.6786,43.5352,43.6212,125291.0
2023-05-01 12:30:00,45.64,45.68,45.56,45.61,123121.0,43.6308,43.669,43.5543,43.6021,123121.0
2023-05-01 13:00:00,45.59,45.69,45.55,45.61,138295.0,43.583,43.6786,43.5448,43.6021,138295.0
2023-05-01 13:30:00,45.62,45.68,45.56,45.63,146517.0,43.6117,43.669,43.5543,43.6212,146517.0
2023-05-01 14:00:00,45.63,45.65,45.51,45.52,133749.0,43.6212,43.6404,43.5065,43.5161,133749.0
2023-05-01 14:30:00,45.52,45.58,45.41,45.56,166568.0,43.5161,43.5734,43.4109,43.5543,166568.0
2023-05-01 15:00:00,45.56,45.63,45.5,45.59,186929.0,43.5543,43.6212,43.497,43.583,186929.0
2023-05-01 15:30:00,45.59,45.75,45.52,45.66,679053.0,43.583,43.736,43.5161,43.6499,679053.0
2023-05-02 09:30:00,45.61,45.66,45.05,45.2,257328.0,43.6021,43.6499,43.0668,43.2102,257328.0
2023-05-02 10:00:00,45.2,45.26,44.61,44.7,338146.0,43.2102,43.2675,42.6461,42.7322,338146.0
2023-05-02 10:30:00,44.69,44.75,44.53,44.61,305312.0,42.7226,42.78,42.5697,42.6461,305312.0
2023-05-02 11:00:00,44.61,44.78,44.52,44.76,150271.0,42.6461,42.8087,42.5601,42.7895,150271.0
2023-05-02 11:30:00,44.76,44.91,44.66,44.72,133552.0,42.7895,42.9329,42.6939,42.7513,133552.0
2023-05-02 12:00:00,44.72,44.82,44.66,44.79,81342.0,42.7513,42.8469,42.6939,42.8182,81342.0
2023-05-02 12:30:00,44.79,44.83,44.66,44.73,104912.0,42.8182,42.8565,42.6939,42.7609,104912.0
2023-05-02 13:00:00,44.73,45.0,44.71,44.91,106543.0,42.7609,43.019,42.7417,42.9329,106543.0
2023-05-02 13:30:00,44.91,45.17,44.87,45.14,147835.0,42.9329,43.1815,42.8947,43.1528,147835.0
2023-05-02 14:00:00,45.14,45.17,44.92,44.95,138931.0,43.1528,43.1815,42.9425,42.9712,138931.0
2023-05-02 14:30:00,44.95,45.14,44.91,45.14,97349.0,42.9712,43.1528,42.9329,43.1528,97349.0
2023-05-02 15:00:00,45.14,45.14,44.99,45.14,172934.0,43.1528,43.1528,43.0094,43.1528,172934.0
2023-05-02 15:30:00,45.13,45.21,45.06,45.12,435707.0,43.1433,43.2197,43.0763,43.1337,435707.0
2023-05-03 09:30:00,45.28,45.77,45.19,45.6,217929.0,43.2867,43.7551,43.2006,43.5926,217929.0
2023-05-03 10:00:00,45.6,45.65,45.4,45.55,132272.0,43.5926,43.6404,43.4014,43.5448,132272.0
2023-05-03 10:30:00,45.55,45.72,45.37,45.47,177099.0,43.5448,43.7073,43.3727,43.4683,177099.0
2023-05-03 11:00:00,45.46,45.52,45.35,45.47,135949.0,43.4587,43.5161,43.3536,43.4683,135949.0
2023-05-03 11:30:00,45.47,45.54,45.39,45.48,140467.0,43.4683,43.5352,43.3918,43.4778,140467.0
2023-05-03 12:00:00,45.48,45.49,45.26,45.4,104124.0,43.4778,43.4874,43.2675,43.4014,104124.0
2023-05-03 12:30:00,45.4,45.4,45.24,45.3,78346.0,43.4014,43.4014,43.2484,43.3058,78346.0
2023-05-03 13:00:00,45.3,45.5,45.25,45.47,116124.0,43.3058,43.497,43.258,43.4683,116124.0
2023-05-03 13:30:00,45.47,45.48,45.3,45.3,105709.0,43.4683,43.4778,43.3058,43.3058,105709.0
2023-05-03 14:00:00,45.3,45.63,45.2,45.53,212882.0,43.3058,43.6212,43.2102,43.5256,212882.0
2023-05-03 14:30:00,45.53,45.66,45.17,45.32,378612.0,43.5256,43.6499,43.1815,43.3249,378612.0
2023-05-03 15:00:00,45.32,45.34,44.7,44.76,456996.0,43.3249,43.344,42.7322,42.7895,456996.0
2023-05-03 15:30:00,44.75,44.82,44.61,44.76,806514.0,42.78,42.8469,42.6461,42.7895,806514.0
2023-05-04 09:30:00,44.91,44.98,44.61,44.62,177753.0,42.9329,42.9999,42.6461,42.6557,177753.0
2023-05-04 10:00:00,44.62,44.74,44.4,44.46,271165.0,42.6557,42.7704,42.4454,42.5028,271165.0
2023-05-04 10:30:00,44.45,44.69,44.4,44.61,195863.0,42.4932,42.7226,42.4454,42.6461,195863.0
2023-05-04 11:00:00,44.6,44.93,44.57,44.63,137863.0,42.6366,42.9521,42.6079,42.6653,137863.0
2023-05-04 11:30:00,44.63,44.75,44.53,44.58,97640.0,42.6653,42.78,42.5697,42.6175,97640.0
2023-05-04 12:00:00,44.57,44.73,44.48,44.71,88882.0,42.6079,42.7609,42.5219,42.7417,88882.0
2023-05-04 12:30:00,44.71,44.73,44.46,44.56,88987.0,42.7417,42.7609,42.5028,42.5983,88987.0
2023-05-04 13:00:00,44.56,44.7,44.5,44.55,101656.0,42.5983,42.7322,42.541,42.5888,101656.0
2023-05-04 13:30:00,44.55,44.64,44.44,44.53,109489.0,42.5888,42.6748,42.4836,42.5697,109489.0
2023-05-04 14:00:00,44.54,44.59,44.44,44.46,145026.0,42.5792,42.627,42.4836,42.5028,145026.0
2023-05-04 14:30:00,44.46,44.48,44.3,44.38,133938.0,42.5028,42.5219,42.3498,42.4263,133938.0
2023-05-04 15:00:00,44.38,44.51,44.27,44.42,150889.0,42.4263,42.5505,42.3211,42.4645,150889.0
2023-05-04 15:30:00,44.42,44.49,44.31,44.38,501173.0,42.4645,42.5314,42.3594,42.4263,501173.0
2023-05-05 09:30:00,44.72,45.57,44.63,45.42,348998.0,42.7513,43.5639,42.6653,43.4205,348998.0
2023-05-05 10:00:00,45.43,45.63,45.17,45.19,203414.0,43.43,43.6212,43.1815,43.2006,203414.0
2023-05-05 10:30:00,45.2,45.4,45.19,45.3,150705.0,43.2102,43.4014,43.2006,43.3058,150705.0
2023-05-05 11:00:00,45.3,45.4,45.26,45.37,142583.0,43.3058,43.4014,43.2675,43.3727,142583.0
2023-05-05 11:30:00,45.37,45.37,45.18,45.23,120525.0,43.3727,43.3727,43.1911,43.2389,120525.0
2023-05-05 12:00:00,45.23,45.31,45.16,45.26,110971.0,43.2389,43.3153,43.1719,43.2675,110971.0
2023-05-05 12:30:00,45.27,45.3,45.1,45.28,103852.0,43.2771,43.3058,43.1146,43.2867,103852.0
2023-05-05 13:00:00,45.28,45.38,45.27,45.36,116592.0,43.2867,43.3822,43.2771,43.3631,116592.0
2023-05-05 13:30:00,45.36,45.48,45.36,45.43,127260.0,43.3631,43.4778,43.3631,43.43,127260.0
2023-05-05 14:00:00,45.43,45.52,45.4,45.49,194618.0,43.43,43.5161,43.4014,43.4874,194618.0
2023-05-05 14:30:00,45.49,45.63,45.49,45.58,167807.0,43.4874,43.6212,43.4874,43.5734,167807.0
2023-05-05 15:00:00,45.58,45.68,45.56,45.59,232320.0,43.5734,43.669,43.5543,43.583,232320.0
2023-05-05 15:30:00,45.59,45.71,45.54,45.62,943092.0,43.583,43.6977,43.5352,43.6117,943092.0
2023-05-08 09:30:00,45.71,45.95,45.46,45.66,227873.0,43.6977,43.9272,43.4587,43.6499,227873.0
2023-05-08 10:00:00,45.67,45.75,45.57,45.62,165843.0,43.6595,43.736,43.5639,43.6117,165843.0
2023-05-08 10:30:00,45.63,46.04,45.62,45.98,181650.0,43.6212,44.0132,43.6117,43.9558,181650.0
2023-05-08 11:00:00,45.98,46.05,45.79,45.82,144602.0,43.9558,44.0228,43.7742,43.8029,144602.0
2023-05-08 11:30:00,45.82,45.94,45.69,45.89,101831.0,43.8029,43.9176,43.6786,43.8698,101831.0
2023-05-08 12:00:00,45.88,45.98,45.83,45.94,98533.0,43.8602,43.9558,43.8124,43.9176,98533.0
2023-05-08 12:30:00,45.95,45.96,45.81,45.91,114960.0,43.9272,43.9367,43.7933,43.8889,114960.0
2023-05-08 13:00:00,45.92,46.0,45.82,45.91,133107.0,43.8985,43.975,43.8029,43.8889,133107.0
2023-05-08 13:30:00,45.92,46.15,45.91,46.11,127464.0,43.8985,44.1184,43.8889,44.0801,127464.0
2023-05-08 14:00:00,46.11,46.15,45.86,46.07,123091.0,44.0801,44.1184,43.8411,44.0419,123091.0
2023-05-08 14:30:00,46.07,46.19,46.07,46.19,150524.0,44.0419,44.1566,44.0419,44.1566,150524.0
2023-05-08 15:00:00,46.19,46.23,46.11,46.21,190611.0,44.1566,44.1948,44.0801,44.1757,190611.0
2023-05-08 15:30:00,46.21,46.34,46.19,46.21,641436.0,44.1757,44.3,44.1566,44.1757,641436.0
2023-05-09 09:30:00,45.91,46.18,45.52,46.16,239357.0,43.8889,44.147,43.5161,44.1279,239357.0
2023-05-09 10:00:00,46.16,46.17,46.02,46.12,137315.0,44.1279,44.1375,43.9941,44.0897,137315.0
2023-05-09 10:30:00,46.12,46.29,46.12,46.28,188867.0,44.0897,44.2522,44.0897,44.2426,188867.0
2023-05-09 11:00:00,46.28,46.38,46.17,46.18,295572.0,44.2426,44.3382,44.1375,44.147,295572.0
2023-05-09 11:30:00,46.18,46.2,45.88,45.92,113419.0,44.147,44.1662,43.8602,43.8985,113419.0
2023-05-09 12:00:00,45.92,45.97,45.79,45.8,122259.0,43.8985,43.9463,43.7742,43.7838,122259.0
2023-05-09 12:30:00,45.81,45.85,45.72,45.8,82572.0,43.7933,43.8316,43.7073,43.7838,82572.0
2023-05-09 13:00:00,45.81,45.82,45.73,45.77,74700.0,43.7933,43.8029,43.7168,43.7551,74700.0
2023-05-09 13:30:00,45.77,45.87,45.64,45.86,132048.0,43.7551,43.8507,43.6308,43.8411,132048.0
2023-05-09 14:00:00,45.87,45.9,45.8,45.81,81836.0,43.8507,43.8794,43.7838,43.7933,81836.0
2023-05-09 14:30:00,45.82,45.88,45.75,45.8,104481.0,43.8029,43.8602,43.736,43.7838,104481.0
2023-05-09 15:00:00,45.81,45.85,45.73,45.79,164137.0,43.7933,43.8316,43.7168,43.7742,164137.0
2023-05-09 15:30:00,45.78,45.85,45.7,45.8,697085.0,43.7646,43.8316,43.6882,43.7838,697085.0
2023-05-10 09:30:00,46.21,46.35,45.77,45.94,179725.0,44.1757,44.3095,43.7551,43.9176,179725.0
2023-05-10 10:00:00,45.93,46.13,45.87,45.89,136911.0,43.908,44.0992,43.8507,43.8698,136911.0
2023-05-10 10:30:00,45.9,45.96,45.52,45.58,123033.0,43.8794,43.9367,43.5161,43.5734,123033.0
2023-05-10 11:00:00,45.59,45.86,45.58,45.86,63349.0,43.583,43.8411,43.5734,43.8411,63349.0
2023-05-10 11:30:00,45.87,45.93,45.77,45.78,92415.0,43.8507,43.908,43.7551,43.7646,92415.0
2023-05-10 12:00:00,45.77,45.77,45.63,45.67,55771.0,43.7551,43.7551,43.6212,43.6595,55771.0
2023-05-10 12:30:00,45.68,45.69,45.34,45.41,75775.0,43.669,43.6786,43.344,43.4109,75775.0
2023-05-10 13:00:00,45.4,45.48,45.23,45.29,101908.0,43.4014,43.4778,43.2389,43.2962,101908.0
2023-05-10 13:30:00,45.28,45.45,45.25,45.45,71246.0,43.2867,43.4492,43.258,43.4492,71246.0
2023-05-10 14:00:00,45.44,45.52,45.36,45.49,99523.0,43.4396,43.5161,43.3631,43.4874,99523.0
2023-05-10 14:30:00,45.49,45.61,45.48,45.58,91689.0,43.4874,43.6021,43.4778,43.5734,91689.0
2023-05-10 15:00:00,45.58,45.81,45.54,45.78,161480.0,43.5734,43.7933,43.5352,43.7646,161480.0
2023-05-10 15:30:00,45.78,45.92,45.75,45.82,513308.0,43.7646,43.8985,43.736,43.8029,513308.0
2023-05-11 09:30:00,45.83,45.9,45.51,45.73,270021.0,43.8124,43.8794,43.5065,43.7168,270021.0
2023-05-11 10:00:00,45.73,45.8,45.51,45.77,303040.0,43.7168,43.7838,43.5065,43.7551,303040.0
2023-05-11 10:30:00,45.76,45.89,45.68,45.84,170678.0,43.7455,43.8698,43.669,43.822,170678.0
2023-05-11 11:00:00,45.84,45.86,45.62,45.73,136561.0,43.822,43.8411,43.6117,43.7168,136561.0
2023-05-11 11:30:00,45.74,45.83,45.66,45.77,128807.0,43.7264,43.8124,43.6499,43.7551,128807.0
2023-05-11 12:00:00,45.77,45.79,45.46,45.48,209979.0,43.7551,43.7742,43.4587,43.4778,209979.0
2023-05-11 12:30:00,45.48,45.64,45.46,45.61,172731.0,43.4778,43.6308,43.4587,43.6021,172731.0
2023-05-11 13:00:00,45.62,45.7,45.52,45.66,142262.0,43.6117,43.6882,43.5161,43.6499,142262.0
2023-05-11 13:30:00,45.66,45.7,45.5,45.67,143434.0,43.6499,43.6882,43.497,43.6595,143434.0
2023-05-11 14:00:00,45.67,45.7,45.59,45.66,134248.0,43.6595,43.6882,43.583,43.6499,134248.0
2023-05-11 14:30:00,45.67,45.77,45.65,45.74,94483.0,43.6595,43.7551,43.6404,43.7264,94483.0
2023-05-11 15:00:00,45.75,45.81,45.72,45.79,155334.0,43.736,43.7933,43.7073,43.7742,155334.0
2023-05-11 15:30:00,45.79,45.82,45.73,45.78,549219.0,43.7742,43.8029,43.7168,43.7646,549219.0
2023-05-12 09:30:00,45.7,45.83,45.15,45.19,208042.0,43.6882,43.8124,43.1624,43.2006,208042.0
2023-05-12 10:00:00,45.13,45.21,44.84,45.0,276623.0,43.1433,43.2197,42.866,43.019,276623.0
2023-05-12 10:30:00,44.99,45.1,44.97,45.03,121472.0,43.0094,43.1146,42.9903,43.0477,121472.0
2023-05-12 11:00:00,45.04,45.14,44.96,45.02,105796.0,43.0572,43.1528,42.9807,43.0381,105796.0
2023-05-12 11:30:00,45.02,45.05,44.93,45.03,107046.0,43.0381,43.0668,42.9521,43.0477,107046.0
2023-05-12 12:00:00,45.03,45.05,44.83,44.9,127949.0,43.0477,43.0668,42.8565,42.9234,127949.0
2023-05-12 12:30:00,44.9,44.99,44.71,44.74,111062.0,42.9234,43.0094,42.7417,42.7704,111062.0
2023-05-12 13:00:00,44.74,44.89,44.7,44.84,84334.0,42.7704,42.9138,42.7322,42.866,84334.0
2023-05-12 13:30:00,44.84,44.9,44.7,44.71,163826.0,42.866,42.9234,42.7322,42.7417,163826.0
2023-05-12 14:00:00,44.69,44.78,44.66,44.74,122224.0,42.7226,42.8087,42.6939,42.7704,122224.0
2023-05-12 14:30:00,44.74,44.76,44.63,44.76,112739.0,42.7704,42.7895,42.6653,42.7895,112739.0
2023-05-12 15:00:00,44.76,44.86,44.75,44.84,169604.0,42.7895,42.8851,42.78,42.866,169604.0
2023-05-12 15:30:00,44.84,44.95,44.79,44.92,638054.0,42.866,42.9712,42.8182,42.9425,638054.0
2023-05-15 09:30:00,44.91,44.98,44.56,44.78,237526.0,42.9329,42.9999,42.5983,42.8087,237526.0
2023-05-15 10:00:00,44.78,44.97,44.66,44.93,167676.0,42.8087,42.9903,42.6939,42.9521,167676.0
2023-05-15 10:30:00,44.92,45.13,44.89,45.05,244425.0,42.9425,43.1433,42.9138,43.0668,244425.0
2023-05-15 11:00:00,45.05,45.29,45.05,45.22,170828.0,43.0668,43.2962,43.0668,43.2293,170828.0
2023-05-15 11:30:00,45.22,45.31,45.16,45.29,180763.0,43.2293,43.3153,43.1719,43.2962,180763.0
2023-05-15 12:00:00,45.28,45.29,45.2,45.23,167400.0,43.2867,43.2962,43.2102,43.2389,167400.0
2023-05-15 12:30:00,45.23,45.45,45.22,45.44,138651.0,43.2389,43.4492,43.2293,43.4396,138651.0
2023-05-15 13:00:00,45.44,45.48,45.29,45.29,131638.0,43.4396,43.4778,43.2962,43.2962,131638.0
2023-05-15 13:30:00,45.28,45.3,45.14,45.28,128374.0,43.2867,43.3058,43.1528,43.2867,128374.0
2023-05-15 14:00:00,45.29,45.36,45.23,45.26,160272.0,43.2962,43.3631,43.2389,43.2675,160272.0
2023-05-15 14:30:00,45.26,45.27,45.16,45.19,110970.0,43.2675,43.2771,43.1719,43.2006,110970.0
2023-05-15 15:00:00,45.19,45.23,45.16,45.19,146971.0,43.2006,43.2389,43.1719,43.2006,146971.0
2023-05-15 15:30:00,45.18,45.21,45.06,45.13,623355.0,43.1911,43.2197,43.0763,43.1433,623355.0
2023-05-16 09:30:00,44.62,44.62,43.92,43.98,548030.0,42.6557,42.6557,41.9865,42.0439,548030.0
2023-05-16 10:00:00,43.98,43.99,43.58,43.73,446995.0,42.0439,42.0534,41.6615,41.8049,446995.0
2023-05-16 10:30:00,43.73,43.95,43.72,43.8,263141.0,41.8049,42.0152,41.7953,41.8718,263141.0
2023-05-16 11:00:00,43.81,43.84,43.45,43.51,311738.0,41.8814,41.91,41.5372,41.5946,311738.0
2023-05-16 11:30:00,43.51,43.64,43.31,43.59,183900.0,41.5946,41.7188,41.4034,41.6711,183900.0
2023-05-16 12:00:00,43.59,43.59,43.29,43.43,188595.0,41.6711,41.6711,41.3843,41.5181,188595.0
2023-05-16 12:30:00,43.44,43.75,43.4,43.73,203276.0,41.5277,41.824,41.4894,41.8049,203276.0
2023-05-16 13:00:00,43.73,43.79,43.39,43.4,152442.0,41.8049,41.8622,41.4799,41.4894,152442.0
2023-05-16 13:30:00,43.4,43.43,43.25,43.3,128884.0,41.4894,41.5181,41.346,41.3938,128884.0
2023-05-16 14:00:00,43.3,43.32,43.14,43.23,155929.0,41.3938,41.4129,41.2409,41.3269,155929.0
2023-05-16 14:30:00,43.23,43.34,43.13,43.3,160268.0,41.3269,41.4321,41.2313,41.3938,160268.0
2023-05-16 15:00:00,43.3,43.43,43.3,43.37,187771.0,41.3938,41.5181,41.3938,41.4607,187771.0
2023-05-16 15:30:00,43.36,43.46,43.02,43.03,826180.0,41.4512,41.5468,41.1261,41.1357,826180.0
2023-05-17 09:30:00,43.06,43.24,42.96,43.01,375064.0,41.1644,41.3365,41.0688,41.1166,375064.0
2023-05-17 10:00:00,43.0,43.51,42.99,43.46,199961.0,41.107,41.5946,41.0975,41.5468,199961.0
2023-05-17 10:30:00,43.46,43.6,43.4,43.59,211719.0,41.5468,41.6806,41.4894,41.6711,211719.0
2023-05-17 11:00:00,43.59,43.8,43.59,43.75,177799.0,41.6711,41.8718,41.6711,41.824,177799.0
2023-05-17 11:30:00,43.75,43.8,43.67,43.71,107862.0,41.824,41.8718,41.7475,41.7858,107862.0
2023-05-17 12:00:00,43.7,43.79,43.68,43.76,97966.0,41.7762,41.8622,41.7571,41.8336,97966.0
2023-05-17 12:30:00,43.76,43.9,43.75,43.9,127359.0,41.8336,41.9674,41.824,41.9674,127359.0
2023-05-17 13:00:00,43.9,43.96,43.83,43.92,104073.0,41.9674,42.0248,41.9005,41.9865,104073.0
2023-05-17 13:30:00,43.91,43.96,43.86,43.89,104809.0,41.977,42.0248,41.9292,41.9578,104809.0
2023-05-17 14:00:00,43.89,43.91,43.76,43.84,231496.0,41.9578,41.977,41.8336,41.91,231496.0
2023-05-17 14:30:00,43.84,43.88,43.76,43.77,173381.0,41.91,41.9483,41.8336,41.8431,173381.0
2023-05-17 15:00:00,43.77,43.92,43.75,43.82,179010.0,41.8431,41.9865,41.824,41.8909,179010.0
2023-05-17 15:30:00,43.82,43.95,43.8,43.87,681061.0,41.8909,42.0152,41.8718,41.9387,681061.0
2023-05-18 09:30:00,43.81,43.9,43.44,43.67,214973.0,41.8814,41.9674,41.5277,41.7475,214973.0
2023-05-18 10:00:00,43.68,43.84,43.59,43.84,123897.0,41.7571,41.91,41.6711,41.91,123897.0
2023-05-18 10:30:00,43.84,43.91,43.75,43.89,120100.0,41.91,41.977,41.824,41.9578,120100.0
2023-05-18 11:00:00,43.91,44.07,43.89,44.02,125917.0,41.977,42.1299,41.9578,42.0821,125917.0
2023-05-18 11:30:00,44.01,44.04,43.84,43.87,128594.0,42.0726,42.1012,41.91,41.9387,128594.0
2023-05-18 12:00:00,43.86,43.93,43.68,43.77,122184.0,41.9292,41.9961,41.7571,41.8431,122184.0
2023-05-18 12:30:00,43.77,43.87,43.74,43.86,106474.0,41.8431,41.9387,41.8144,41.9292,106474.0
2023-05-18 13:00:00,43.86,43.97,43.82,43.82,122493.0,41.9292,42.0343,41.8909,41.8909,122493.0
2023-05-18 13:30:00,43.8,43.89,43.71,43.76,95759.0,41.8718,41.9578,41.7858,41.8336,95759.0
2023-05-18 14:00:00,43.75,43.95,43.73,43.91,140433.0,41.824,42.0152,41.8049,41.977,140433.0
2023-05-18 14:30:00,43.91,43.93,43.8,43.82,119132.0,41.977,41.9961,41.8718,41.8909,119132.0
2023-05-18 15:00:00,43.82,43.97,43.77,43.91,158962.0,41.8909,42.0343,41.8431,41.977,158962.0
2023-05-18 15:30:00,43.91,44.18,43.9,44.12,439789.0,41.977,42.2351,41.9674,42.1777,439789.0
2023-05-19 09:30:00,44.09,44.19,43.96,44.16,243777.0,42.149,42.2446,42.0248,42.216,243777.0
2023-05-19 10:00:00,44.16,44.16,43.91,43.92,147533.0,42.216,42.216,41.977,41.9865,147533.0
2023-05-19 10:30:00,43.92,43.95,43.84,43.9,182111.0,41.9865,42.0152,41.91,41.9674,182111.0
2023-05-19 11:00:00,43.9,43.95,43.65,43.66,151404.0,41.9674,42.0152,41.7284,41.738,151404.0
2023-05-19 11:30:00,43.66,43.67,43.46,43.49,127937.0,41.738,41.7475,41.5468,41.5755,127937.0
2023-05-19 12:00:00,43.48,43.59,43.4,43.5,114558.0,41.5659,41.6711,41.4894,41.585,114558.0
2023-05-19 12:30:00,43.49,43.49,43.3,43.39,161373.0,41.5755,41.5755,41.3938,41.4799,161373.0
2023-05-19 13:00:00,43.39,43.42,43.25,43.36,175577.0,41.4799,41.5085,41.346,41.4512,175577.0
2023-05-19 13:30:00,43.36,43.4,43.24,43.25,126677.0,41.4512,41.4894,41.3365,41.346,126677.0
2023-05-19 14:00:00,43.25,43.29,43.17,43.19,134754.0,41.346,41.3843,41.2695,41.2887,134754.0
2023-05-19 14:30:00,43.19,43.27,43.15,43.25,224282.0,41.2887,41.3651,41.2504,41.346,224282.0
2023-05-19 15:00:00,43.25,43.43,43.25,43.31,347259.0,41.346,41.5181,41.346,41.4034,347259.0
2023-05-19 15:30:00,43.32,43.49,43.3,43.48,801161.0,41.4129,41.5755,41.3938,41.5659,801161.0
2023-05-22 09:30:00,43.92,44.17,43.77,44.0,430263.0,41.9865,42.2255,41.8431,42.063,430263.0
2023-05-22 10:00:00,43.99,44.15,43.84,44.04,269258.0,42.0534,42.2064,41.91,42.1012,269258.0
2023-05-22 10:30:00,44.05,44.09,43.77,43.88,239187.0,42.1108,42.149,41.8431,41.9483,239187.0
2023-05-22 11:00:00,43.88,44.01,43.85,43.9,206780.0,41.9483,42.0726,41.9196,41.9674,206780.0
2023-05-22 11:30:00,43.9,43.96,43.74,43.95,200617.0,41.9674,42.0248,41.8144,42.0152,200617.0
2023-05-22 12:00:00,43.95,44.06,43.9,43.98,227236.0,42.0152,42.1204,41.9674,42.0439,227236.0
2023-05-22 12:30:00,43.98,44.02,43.93,44.02,141522.0,42.0439,42.0821,41.9961,42.0821,141522.0
2023-05-22 13:00:00,44.02,44.1,43.94,44.02,211923.0,42.0821,42.1586,42.0056,42.0821,211923.0
2023-05-22 13:30:00,44.02,44.15,44.0,44.07,175862.0,42.0821,42.2064,42.063,42.1299,175862.0
2023-05-22 14:00:00,44.07,44.11,44.0,44.07,107065.0,42.1299,42.1682,42.063,42.1299,107065.0
2023-05-22 14:30:00,44.07,44.23,44.06,44.2,124664.0,42.1299,42.2829,42.1204,42.2542,124664.0
2023-05-22 15:00:00,44.2,44.22,44.05,44.05,185044.0,42.2542,42.2733,42.1108,42.1108,185044.0
2023-05-22 15:30:00,44.05,44.16,44.05,44.14,658054.0,42.1108,42.216,42.1108,42.1968,658054.0
2023-05-23 09:30:00,43.96,44.18,43.89,44.1,228798.0,42.0248,42.2351,41.9578,42.1586,228798.0
2023-05-23 10:00:00,44.09,44.16,43.69,43.7,227136.0,42.149,42.216,41.7666,41.7762,227136.0
2023-05-23 10:30:00,43.69,43.76,43.61,43.65,203304.0,41.7666,41.8336,41.6902,41.7284,203304.0
2023-05-23 11:00:00,43.65,43.74,43.64,43.71,158722.0,41.7284,41.8144,41.7188,41.7858,158722.0
2023-05-23 11:30:00,43.71,43.8,43.65,43.67,145850.0,41.7858,41.8718,41.7284,41.7475,145850.0
2023-05-23 12:00:00,43.67,43.71,43.45,43.48,138663.0,41.7475,41.7858,41.5372,41.5659,138663.0
2023-05-23 12:30:00,43.48,43.49,43.15,43.29,183394.0,41.5659,41.5755,41.2504,41.3843,183394.0
2023-05-23 13:00:00,43.29,43.57,43.29,43.52,155553.0,41.3843,41.6519,41.3843,41.6041,155553.0
2023-05-23 13:30:00,43.51,43.65,43.45,43.64,126764.0,41.5946,41.7284,41.5372,41.7188,126764.0
2023-05-23 14:00:00,43.64,43.78,43.59,43.68,226945.0,41.7188,41.8527,41.6711,41.7571,226945.0
2023-05-23 14:30:00,43.69,43.82,43.57,43.77,148051.0,41.7666,41.8909,41.6519,41.8431,148051.0
2023-05-23 15:00:00,43.77,43.83,43.67,43.83,230729.0,41.8431,41.9005,41.7475,41.9005,230729.0
2023-05-23 15:30:00,43.82,43.9,43.77,43.78,564646.0,41.8909,41.9674,41.8431,41.8527,564646.0
2023-05-24 09:30:00,44.03,44.05,43.2,43.34,159019.0,42.0917,42.1108,41.2982,41.4321,159019.0
2023-05-24 10:00:00,43.33,43.42,43.14,43.21,189090.0,41.4225,41.5085,41.2409,41.3078,189090.0
2023-05-24 10:30:00,43.21,43.35,43.14,43.32,157143.0,41.3078,41.4416,41.2409,41.4129,157143.0
2023-05-24 11:00:00,43.33,43.44,43.13,43.35,124126.0,41.4225,41.5277,41.2313,41.4416,124126.0
2023-05-24 11:30:00,43.37,43.41,43.16,43.23,146508.0,41.4607,41.499,41.26,41.3269,146508.0
2023-05-24 12:00:00,43.24,43.29,43.12,43.12,87072.0,41.3365,41.3843,41.2217,41.2217,87072.0
2023-05-24 12:30:00,43.13,43.23,43.1,43.22,69503.0,41.2313,41.3269,41.2026,41.3173,69503.0
2023-05-24 13:00:00,43.22,43.23,43.03,43.14,84285.0,41.3173,41.3269,41.1357,41.2409,84285.0
2023-05-24 13:30:00,43.13,43.42,43.13,43.33,144935.0,41.2313,41.5085,41.2313,41.4225,144935.0
2023-05-24 14:00:00,43.33,43.37,43.17,43.18,95817.0,41.4225,41.4607,41.2695,41.2791,95817.0
2023-05-24 14:30:00,43.19,43.29,43.16,43.27,91013.0,41.2887,41.3843,41.26,41.3651,91013.0
2023-05-24 15:00:00,43.27,43.48,43.22,43.41,165127.0,41.3651,41.5659,41.3173,41.499,165127.0
2023-05-24 15:30:00,43.41,43.47,43.2,43.3,525379.0,41.499,41.5563,41.2982,41.3938,525379.0
2023-05-25 09:30:00,43.09,43.38,42.93,43.37,175830.0,41.1931,41.4703,41.0401,41.4607,175830.0
2023-05-25 10:00:00,43.37,43.43,43.14,43.39,203801.0,41.4607,41.5181,41.2409,41.4799,203801.0
2023-05-25 10:30:00,43.39,43.42,43.19,43.34,126492.0,41.4799,41.5085,41.2887,41.4321,126492.0
2023-05-25 11:00:00,43.35,43.45,43.27,43.3,283598.0,41.4416,41.5372,41.3651,41.3938,283598.0
2023-05-25 11:30:00,43.29,43.3,43.0,43.28,249544.0,41.3843,41.3938,41.107,41.3747,249544.0
2023-05-25 12:00:00,43.29,43.38,43.14,43.18,233400.0,41.3843,41.4703,41.2409,41.2791,233400.0
2023-05-25 12:30:00,43.18,43.25,43.07,43.08,137620.0,41.2791,41.346,41.1739,41.1835,137620.0
2023-05-25 13:00:00,43.08,43.29,43.02,43.24,122825.0,41.1835,41.3843,41.1261,41.3365,122825.0
2023-05-25 13:30:00,43.24,43.32,43.21,43.26,149486.0,41.3365,41.4129,41.3078,41.3556,149486.0
2023-05-25 14:00:00,43.26,43.42,43.22,43.27,156407.0,41.3556,41.5085,41.3173,41.3651,156407.0
2023-05-25 14:30:00,43.27,43.29,43.16,43.21,187584.0,41.3651,41.3843,41.26,41.3078,187584.0
2023-05-25 15:00:00,43.21,43.54,43.2,43.52,413767.0,41.3078,41.6233,41.2982,41.6041,413767.0
2023-05-25 15:30:00,43.52,43.68,43.51,43.63,1184233.0,41.6041,41.7571,41.5946,41.7093,1184233.0
2023-05-26 09:30:00,43.56,43.92,43.52,43.89,266589.0,41.6424,41.9865,41.6041,41.9578,266589.0
2023-05-26 10:00:00,43.88,44.16,43.86,44.08,207025.0,41.9483,42.216,41.9292,42.1395,207025.0
2023-05-26 10:30:00,44.08,44.14,43.97,44.09,169810.0,42.1395,42.1968,42.0343,42.149,169810.0
2023-05-26 11:00:00,44.1,44.2,43.87,43.91,178401.0,42.1586,42.2542,41.9387,41.977,178401.0
2023-05-26 11:30:00,43.91,44.18,43.89,44.11,131014.0,41.977,42.2351,41.9578,42.1682,131014.0
2023-05-26 12:00:00,44.11,44.36,44.1,44.36,214710.0,42.1682,42.4072,42.1586,42.4072,214710.0
2023-05-26 12:30:00,44.36,44.39,44.25,44.38,144551.0,42.4072,42.4358,42.302,42.4263,144551.0
2023-05-26 13:00:00,44.39,44.46,44.33,44.38,133004.0,42.4358,42.5028,42.3785,42.4263,133004.0
2023-05-26 13:30:00,44.38,44.42,44.28,44.36,113599.0,42.4263,42.4645,42.3307,42.4072,113599.0
2023-05-26 14:00:00,44.36,44.42,44.32,44.39,159690.0,42.4072,42.4645,42.3689,42.4358,159690.0
2023-05-26 14:30:00,44.39,44.55,44.38,44.46,278887.0,42.4358,42.5888,42.4263,42.5028,278887.0
2023-05-26 15:00:00,44.46,44.51,44.39,44.41,231753.0,42.5028,42.5505,42.4358,42.455,231753.0
2023-05-26 15:30:00,44.41,44.47,44.32,44.36,1013423.0,42.455,42.5123,42.3689,42.4072,1013423.0
2023-05-30 09:30:00,44.31,44.48,44.13,44.19,473287.0,42.3594,42.5219,42.1873,42.2446,473287.0
2023-05-30 10:00:00,44.19,44.19,43.67,43.7,288075.0,42.2446,42.2446,41.7475,41.7762,288075.0
2023-05-30 10:30:00,43.69,43.75,43.42,43.59,231015.0,41.7666,41.824,41.5085,41.6711,231015.0
2023-05-30 11:00:00,43.59,43.66,43.44,43.54,129205.0,41.6711,41.738,41.5277,41.6233,129205.0
2023-05-30 11:30:00,43.53,43.66,43.44,43.66,158985.0,41.6137,41.738,41.5277,41.738,158985.0
2023-05-30 12:00:00,43.66,43.66,43.49,43.55,138380.0,41.738,41.738,41.5755,41.6328,138380.0
2023-05-30 12:30:00,43.54,43.55,43.37,43.49,213428.0,41.6233,41.6328,41.4607,41.5755,213428.0
2023-05-30 13:00:00,43.5,43.53,43.37,43.38,154662.0,41.585,41.6137,41.4607,41.4703,154662.0
2023-05-30 13:30:00,43.38,43.52,43.33,43.48,122017.0,41.4703,41.6041,41.4225,41.5659,122017.0
2023-05-30 14:00:00,43.48,43.64,43.44,43.62,156493.0,41.5659,41.7188,41.5277,41.6997,156493.0
2023-05-30 14:30:00,43.61,43.73,43.52,43.54,234374.0,41.6902,41.8049,41.6041,41.6233,234374.0
2023-05-30 15:00:00,43.54,43.69,43.48,43.66,199395.0,41.6233,41.7666,41.5659,41.738,199395.0
2023-05-30 15:30:00,43.66,43.74,43.52,43.64,659529.0,41.738,41.8144,41.6041,41.7188,659529.0
2023-05-31 09:30:00,43.26,43.26,42.66,42.76,351984.0,41.5986,41.5986,41.0217,41.1178,351984.0
2023-05-31 10:00:00,42.77,42.78,42.18,42.33,299272.0,41.1274,41.1371,40.5601,40.7043,299272.0
2023-05-31 10:30:00,42.33,42.44,42.16,42.18,243350.0,40.7043,40.8101,40.5409,40.5601,243350.0
2023-05-31 11:00:00,42.17,42.21,42.03,42.14,201097.0,40.5505,40.5889,40.4159,40.5216,201097.0
2023-05-31 11:30:00,42.14,42.24,42.01,42.21,142469.0,40.5216,40.6178,40.3966,40.5889,142469.0
2023-05-31 12:00:00,42.21,42.27,42.08,42.16,139500.0,40.5889,40.6466,40.4639,40.5409,139500.0
2023-05-31 12:30:00,42.16,42.32,42.13,42.27,124272.0,40.5409,40.6947,40.512,40.6466,124272.0
2023-05-31 13:00:00,42.27,42.36,42.21,42.34,134003.0,40.6466,40.7332,40.5889,40.7139,134003.0
2023-05-31 13:30:00,42.35,42.53,42.27,42.34,191478.0,40.7236,40.8967,40.6466,40.7139,191478.0
2023-05-31 14:00:00,42.34,42.48,42.27,42.48,219782.0,40.7139,40.8486,40.6466,40.8486,219782.0
2023-05-31 14:30:00,42.47,42.51,42.39,42.5,231930.0,40.839,40.8774,40.762,40.8678,231930.0
2023-05-31 15:00:00,42.5,42.58,42.39,42.46,243408.0,40.8678,40.9447,40.762,40.8293,243408.0
2023-05-31 15:30:00,42.46,42.65,42.39,42.55,990440.0,40.8293,41.012,40.762,40.9159,990440.0
2023-06-01 09:30:00,42.8,43.07,42.53,42.79,366683.0,41.1563,41.4159,40.8967,41.1467,366683.0
2023-06-01 10:00:00,42.8,42.89,42.67,42.88,271832.0,41.1563,41.2428,41.0313,41.2332,271832.0
2023-06-01 10:30:00,42.89,43.34,42.82,43.26,276212.0,41.2428,41.6755,41.1755,41.5986,276212.0
2023-06-01 11:00:00,43.27,43.36,43.11,43.23,261987.0,41.6082,41.6948,41.4544,41.5698,261987.0
2023-06-01 11:30:00,43.23,43.45,43.19,43.38,138639.0,41.5698,41.7813,41.5313,41.714,138639.0
2023-06-01 12:00:00,43.38,43.59,43.36,43.55,164328.0,41.714,41.9159,41.6948,41.8775,164328.0
2023-06-01 12:30:00,43.55,43.59,43.38,43.45,140982.0,41.8775,41.9159,41.714,41.7813,140982.0
2023-06-01 13:00:00,43.45,43.55,43.37,43.48,112691.0,41.7813,41.8775,41.7044,41.8102,112691.0
2023-06-01 13:30:00,43.48,43.52,43.42,43.49,122900.0,41.8102,41.8486,41.7525,41.8198,122900.0
2023-06-01 14:00:00,43.49,43.57,43.41,43.5,152083.0,41.8198,41.8967,41.7429,41.8294,152083.0
2023-06-01 14:30:00,43.5,43.5,43.35,43.43,170155.0,41.8294,41.8294,41.6852,41.7621,170155.0
2023-06-01 15:00:00,43.44,43.52,43.35,43.37,205818.0,41.7717,41.8486,41.6852,41.7044,205818.0
2023-06-01 15:30:00,43.36,43.37,43.16,43.26,652021.0,41.6948,41.7044,41.5025,41.5986,652021.0
2023-06-02 09:30:00,43.33,43.87,43.27,43.62,315808.0,41.6659,42.1852,41.6082,41.9448,315808.0
2023-06-02 10:00:00,43.63,43.66,43.44,43.63,203897.0,41.9544,41.9833,41.7717,41.9544,203897.0
2023-06-02 10:30:00,43.64,43.86,43.58,43.86,142853.0,41.964,42.1756,41.9063,42.1756,142853.0
2023-06-02 11:00:00,43.87,44.13,43.87,43.97,156714.0,42.1852,42.4352,42.1852,42.2813,156714.0
2023-06-02 11:30:00,43.97,44.0,43.83,43.91,101345.0,42.2813,42.3102,42.1467,42.2237,101345.0
2023-06-02 12:00:00,43.91,44.02,43.89,43.97,110700.0,42.2237,42.3294,42.2044,42.2813,110700.0
2023-06-02 12:30:00,43.98,44.16,43.97,44.14,84981.0,42.291,42.4641,42.2813,42.4448,84981.0
2023-06-02 13:00:00,44.15,44.27,44.13,44.27,119986.0,42.4544,42.5698,42.4352,42.5698,119986.0
2023-06-02 13:30:00,44.27,44.32,44.22,44.3,149957.0,42.5698,42.6179,42.5217,42.5987,149957.0
2023-06-02 14:00:00,44.29,44.34,44.22,44.29,128326.0,42.5891,42.6371,42.5217,42.5891,128326.0
2023-06-02 14:30:00,44.28,44.38,44.27,44.35,125987.0,42.5794,42.6756,42.5698,42.6468,125987.0
2023-06-02 15:00:00,44.36,44.48,44.34,44.34,163380.0,42.6564,42.7718,42.6371,42.6371,163380.0
2023-06-02 15:30:00,44.35,44.48,44.33,44.41,669028.0,42.6468,42.7718,42.6275,42.7045,669028.0
2023-06-05 09:30:00,44.77,44.8,44.47,44.55,277742.0,43.0506,43.0795,42.7621,42.8391,277742.0
2023-06-05 10:00:00,44.54,44.72,44.29,44.36,254840.0,42.8295,43.0025,42.5891,42.6564,254840.0
2023-06-05 10:30:00,44.37,44.63,44.31,44.49,240172.0,42.666,42.916,42.6083,42.7814,240172.0
2023-06-05 11:00:00,44.49,44.87,44.48,44.84,210264.0,42.7814,43.1468,42.7718,43.1179,210264.0
2023-06-05 11:30:00,44.84,45.03,44.8,44.89,276457.0,43.1179,43.3006,43.0795,43.166,276457.0
2023-06-05 12:00:00,44.89,44.97,44.85,44.94,123885.0,43.166,43.2429,43.1276,43.2141,123885.0
2023-06-05 12:30:00,44.94,45.0,44.87,45.0,89210.0,43.2141,43.2718,43.1468,43.2718,89210.0
2023-06-05 13:00:00,45.01,45.19,45.0,45.07,264469.0,43.2814,43.4545,43.2718,43.3391,264469.0
2023-06-05 13:30:00,45.07,45.13,45.02,45.12,156607.0,43.3391,43.3968,43.291,43.3872,156607.0
2023-06-05 14:00:00,45.13,45.13,44.91,45.04,194097.0,43.3968,43.3968,43.1852,43.3103,194097.0
2023-06-05 14:30:00,45.04,45.2,44.9,45.2,320452.0,43.3103,43.4641,43.1756,43.4641,320452.0
2023-06-05 15:00:00,45.2,45.22,45.01,45.19,220792.0,43.4641,43.4833,43.2814,43.4545,220792.0
2023-06-05 15:30:00,45.19,45.34,45.16,45.29,887638.0,43.4545,43.5987,43.4256,43.5507,887638.0
2023-06-06 09:30:00,45.23,45.29,45.04,45.19,195437.0,43.493,43.5507,43.3103,43.4545,195437.0
2023-06-06 10:00:00,45.19,45.37,45.12,45.18,146017.0,43.4545,43.6276,43.3872,43.4449,146017.0
2023-06-06 10:30:00,45.18,45.32,45.02,45.21,218944.0,43.4449,43.5795,43.291,43.4737,218944.0
2023-06-06 11:00:00,45.22,45.31,44.95,45.07,165027.0,43.4833,43.5699,43.2237,43.3391,165027.0
2023-06-06 11:30:00,45.07,45.28,45.06,45.22,149261.0,43.3391,43.541,43.3295,43.4833,149261.0
2023-06-06 12:00:00,45.22,45.25,45.06,45.2,117353.0,43.4833,43.5122,43.3295,43.4641,117353.0
2023-06-06 12:30:00,45.2,45.22,45.02,45.04,136047.0,43.4641,43.4833,43.291,43.3103,136047.0
2023-06-06 13:00:00,45.05,45.08,44.87,44.93,141860.0,43.3199,43.3487,43.1468,43.2045,141860.0
2023-06-06 13:30:00,44.93,45.06,44.89,44.93,131829.0,43.2045,43.3295,43.166,43.2045,131829.0
2023-06-06 14:00:00,44.92,45.0,44.84,44.98,125336.0,43.1949,43.2718,43.1179,43.2526,125336.0
2023-06-06 14:30:00,44.97,45.15,44.89,45.13,189326.0,43.2429,43.416,43.166,43.3968,189326.0
2023-06-06 15:00:00,45.13,45.16,45.04,45.09,196015.0,43.3968,43.4256,43.3103,43.3583,196015.0
2023-06-06 15:30:00,45.08,45.25,44.98,45.19,1078547.0,43.3487,43.5122,43.2526,43.4545,1078547.0
2023-06-07 09:30:00,45.31,45.77,45.24,45.64,271641.0,43.5699,44.0122,43.5026,43.8872,271641.0
2023-06-07 10:00:00,45.64,45.66,45.27,45.32,291805.0,43.8872,43.9064,43.5314,43.5795,291805.0
2023-06-07 10:30:00,45.32,45.33,44.94,45.02,269747.0,43.5795,43.5891,43.2141,43.291,269747.0
2023-06-07 11:00:00,45.0,45.11,44.85,45.09,164993.0,43.2718,43.3776,43.1276,43.3583,164993.0
2023-06-07 11:30:00,45.1,45.14,44.93,45.02,162969.0,43.368,43.4064,43.2045,43.291,162969.0
2023-06-07 12:00:00,45.03,45.14,44.92,44.95,152646.0,43.3006,43.4064,43.1949,43.2237,152646.0
2023-06-07 12:30:00,44.96,45.2,44.95,45.16,184877.0,43.2333,43.4641,43.2237,43.4256,184877.0
2023-06-07 13:00:00,45.16,45.28,45.15,45.21,149328.0,43.4256,43.541,43.416,43.4737,149328.0
2023-06-07 13:30:00,45.21,45.29,45.07,45.27,147678.0,43.4737,43.5507,43.3391,43.5314,147678.0
2023-06-07 14:00:00,45.28,45.29,45.15,45.17,183835.0,43.541,43.5507,43.416,43.4353,183835.0
2023-06-07 14:30:00,45.18,45.23,44.99,45.18,225498.0,43.4449,43.493,43.2622,43.4449,225498.0
2023-06-07 15:00:00,45.18,45.31,45.13,45.29,249582.0,43.4449,43.5699,43.3968,43.5507,249582.0
2023-06-07 15:30:00,45.29,45.34,44.99,45.08,1130973.0,43.5507,43.5987,43.2622,43.3487,1130973.0
2023-06-08 09:30:00,45.55,45.97,45.35,45.49,635125.0,43.8007,44.2045,43.6084,43.743,635125.0
2023-06-08 10:00:00,45.51,45.73,45.42,45.69,297811.0,43.7622,43.9738,43.6757,43.9353,297811.0
2023-06-08 10:30:00,45.68,45.85,45.67,45.81,232445.0,43.9257,44.0891,43.9161,44.0507,232445.0
2023-06-08 11:00:00,45.82,45.99,45.79,45.91,324812.0,44.0603,44.2238,44.0315,44.1468,324812.0
2023-06-08 11:30:00,45.91,45.92,45.71,45.82,181108.0,44.1468,44.1565,43.9545,44.0603,181108.0
2023-06-08 12:00:00,45.83,45.98,45.78,45.97,135355.0,44.0699,44.2142,44.0218,44.2045,135355.0
2023-06-08 12:30:00,45.97,46.04,45.88,46.04,197164.0,44.2045,44.2719,44.118,44.2719,197164.0
2023-06-08 13:00:00,46.03,46.06,45.86,45.87,153485.0,44.2622,44.2911,44.0988,44.1084,153485.0
2023-06-08 13:30:00,45.87,45.89,45.64,45.8,141422.0,44.1084,44.1276,43.8872,44.0411,141422.0
2023-06-08 14:00:00,45.8,45.81,45.65,45.75,123983.0,44.0411,44.0507,43.8968,43.993,123983.0
2023-06-08 14:30:00,45.75,45.76,45.66,45.7,127661.0,43.993,44.0026,43.9064,43.9449,127661.0
2023-06-08 15:00:00,45.7,45.72,45.57,45.59,174640.0,43.9449,43.9641,43.8199,43.8391,174640.0
2023-06-08 15:30:00,45.58,45.69,45.52,45.63,714138.0,43.8295,43.9353,43.7718,43.8776,714138.0
2023-06-09 09:30:00,45.64,46.31,45.64,46.26,332478.0,43.8872,44.5315,43.8872,44.4834,332478.0
2023-06-09 10:00:00,46.26,46.54,46.23,46.31,298303.0,44.4834,44.7527,44.4546,44.5315,298303.0
2023-06-09 10:30:00,46.32,46.32,45.94,46.05,481651.0,44.5411,44.5411,44.1757,44.2815,481651.0
2023-06-09 11:00:00,46.04,46.18,45.79,45.86,237528.0,44.2719,44.4065,44.0315,44.0988,237528.0
2023-06-09 11:30:00,45.86,46.22,45.81,46.1,891199.0,44.0988,44.4449,44.0507,44.3295,891199.0
2023-06-09 12:00:00,46.1,46.12,45.92,46.04,115143.0,44.3295,44.3488,44.1565,44.2719,115143.0
2023-06-09 12:30:00,46.03,46.12,46.0,46.08,84768.0,44.2622,44.3488,44.2334,44.3103,84768.0
2023-06-09 13:00:00,46.09,46.09,45.98,46.08,86509.0,44.3199,44.3199,44.2142,44.3103,86509.0
2023-06-09 13:30:00,46.07,46.14,45.99,46.07,97884.0,44.3007,44.368,44.2238,44.3007,97884.0
2023-06-09 14:00:00,46.08,46.12,45.99,46.05,86721.0,44.3103,44.3488,44.2238,44.2815,86721.0
2023-06-09 14:30:00,46.04,46.05,45.91,45.97,77129.0,44.2719,44.2815,44.1468,44.2045,77129.0
2023-06-09 15:00:00,45.98,46.01,45.86,45.92,190026.0,44.2142,44.243,44.0988,44.1565,190026.0
2023-06-09 15:30:00,45.91,45.96,45.76,45.8,410451.0,44.1468,44.1949,44.0026,44.0411,410451.0
2023-06-12 09:30:00,45.85,45.92,45.24,45.29,367734.0,44.0891,44.1565,43.5026,43.5507,367734.0
2023-06-12 10:00:00,45.3,45.32,45.09,45.22,280440.0,43.5603,43.5795,43.3583,43.4833,280440.0
2023-06-12 10:30:00,45.23,45.3,45.02,45.22,197645.0,43.493,43.5603,43.291,43.4833,197645.0
2023-06-12 11:00:00,45.21,45.24,45.03,45.13,150859.0,43.4737,43.5026,43.3006,43.3968,150859.0
2023-06-12 11:30:00,45.14,45.25,45.08,45.25,236912.0,43.4064,43.5122,43.3487,43.5122,236912.0
2023-06-12 12:00:00,45.24,45.3,45.19,45.29,121735.0,43.5026,43.5603,43.4545,43.5507,121735.0
2023-06-12 12:30:00,45.3,45.44,45.28,45.32,236774.0,43.5603,43.6949,43.541,43.5795,236774.0
2023-06-12 13:00:00,45.31,45.31,45.14,45.21,247226.0,43.5699,43.5699,43.4064,43.4737,247226.0
2023-06-12 13:30:00,45.21,45.34,45.18,45.31,172244.0,43.4737,43.5987,43.4449,43.5699,172244.0
2023-06-12 14:00:00,45.32,45.33,45.25,45.27,150870.0,43.5795,43.5891,43.5122,43.5314,150870.0
2023-06-12 14:30:00,45.27,45.44,45.26,45.41,186282.0,43.5314,43.6949,43.5218,43.666,186282.0
2023-06-12 15:00:00,45.41,45.56,45.33,45.34,319511.0,43.666,43.8103,43.5891,43.5987,319511.0
2023-06-12 15:30:00,45.34,45.35,45.03,45.13,1211750.0,43.5987,43.6084,43.3006,43.3968,1211750.0
2023-06-13 09:30:00,45.27,45.39,45.0,45.23,251655.0,43.5314,43.6468,43.2718,43.493,251655.0
2023-06-13 10:00:00,45.25,45.44,45.12,45.44,237870.0,43.5122,43.6949,43.3872,43.6949,237870.0
2023-06-13 10:30:00,45.45,45.49,45.31,45.4,168319.0,43.7045,43.743,43.5699,43.6564,168319.0
2023-06-13 11:00:00,45.39,45.62,45.34,45.51,189956.0,43.6468,43.868,43.5987,43.7622,189956.0
2023-06-13 11:30:00,45.51,45.53,45.22,45.23,152670.0,43.7622,43.7814,43.4833,43.493,152670.0
2023-06-13 12:00:00,45.22,45.31,45.11,45.29,158676.0,43.4833,43.5699,43.3776,43.5507,158676.0
2023-06-13 12:30:00,45.29,45.48,45.26,45.39,127179.0,43.5507,43.7334,43.5218,43.6468,127179.0
2023-06-13 13:00:00,45.4,45.59,45.35,45.58,135015.0,43.6564,43.8391,43.6084,43.8295,135015.0
2023-06-13 13:30:00,45.58,45.58,45.4,45.43,141257.0,43.8295,43.8295,43.6564,43.6853,141257.0
2023-06-13 14:00:00,45.43,45.49,45.33,45.36,118309.0,43.6853,43.743,43.5891,43.618,118309.0
2023-06-13 14:30:00,45.36,45.45,45.3,45.43,129309.0,43.618,43.7045,43.5603,43.6853,129309.0
2023-06-13 15:00:00,45.43,45.61,45.43,45.53,182766.0,43.6853,43.8584,43.6853,43.7814,182766.0
2023-06-13 15:30:00,45.53,45.57,45.44,45.52,647601.0,43.7814,43.8199,43.6949,43.7718,647601.0
2023-06-14 09:30:00,45.59,45.62,45.23,45.29,247065.0,43.8391,43.868,43.493,43.5507,247065.0
2023-06-14 10:00:00,45.3,45.53,45.3,45.45,201308.0,43.5603,43.7814,43.5603,43.7045,201308.0
2023-06-14 10:30:00,45.46,45.55,45.39,45.52,85599.0,43.7141,43.8007,43.6468,43.7718,85599.0
2023-06-14 11:00:00,45.52,45.71,45.5,45.67,127066.0,43.7718,43.9545,43.7526,43.9161,127066.0
2023-06-14 11:30:00,45.67,45.69,45.5,45.53,92015.0,43.9161,43.9353,43.7526,43.7814,92015.0
2023-06-14 12:00:00,45.53,45.64,45.48,45.56,96126.0,43.7814,43.8872,43.7334,43.8103,96126.0
2023-06-14 12:30:00,45.57,45.62,45.51,45.53,109310.0,43.8199,43.868,43.7622,43.7814,109310.0
2023-06-14 13:00:00,45.52,45.57,45.28,45.36,92487.0,43.7718,43.8199,43.541,43.618,92487.0
2023-06-14 13:30:00,45.36,45.36,45.19,45.22,106474.0,43.618,43.618,43.4545,43.4833,106474.0
2023-06-14 14:00:00,45.21,45.21,44.63,44.84,325930.0,43.4737,43.4737,42.916,43.1179,325930.0
2023-06-14 14:30:00,44.84,45.27,44.77,45.18,292549.0,43.1179,43.5314,43.0506,43.4449,292549.0
2023-06-14 15:00:00,45.18,45.36,45.03,45.13,255243.0,43.4449,43.618,43.3006,43.3968,255243.0
2023-06-14 15:30:00,45.12,45.2,44.87,45.09,703167.0,43.3872,43.4641,43.1468,43.3583,703167.0
2023-06-15 09:30:00,45.03,45.03,44.38,44.83,347594.0,43.3006,43.3006,42.6756,43.1083,347594.0
2023-06-15 10:00:00,44.83,44.99,44.77,44.9,277143.0,43.1083,43.2622,43.0506,43.1756,277143.0
2023-06-15 10:30:00,44.9,44.9,44.68,44.8,136427.0,43.1756,43.1756,42.9641,43.0795,136427.0
2023-06-15 11:00:00,44.8,44.96,44.72,44.96,162039.0,43.0795,43.2333,43.0025,43.2333,162039.0
2023-06-15 11:30:00,44.95,44.97,44.78,44.88,99456.0,43.2237,43.2429,43.0602,43.1564,99456.0
2023-06-15 12:00:00,44.88,44.93,44.82,44.89,115128.0,43.1564,43.2045,43.0987,43.166,115128.0
2023-06-15 12:30:00,44.9,44.97,44.85,44.97,109117.0,43.1756,43.2429,43.1276,43.2429,109117.0
2023-06-15 13:00:00,44.98,44.99,44.86,44.96,101447.0,43.2526,43.2622,43.1372,43.2333,101447.0
2023-06-15 13:30:00,44.96,45.23,44.96,45.21,159114.0,43.2333,43.493,43.2333,43.4737,159114.0
2023-06-15 14:00:00,45.21,45.25,45.1,45.18,181592.0,43.4737,43.5122,43.368,43.4449,181592.0
2023-06-15 14:30:00,45.18,45.61,45.17,45.57,213505.0,43.4449,43.8584,43.4353,43.8199,213505.0
2023-06-15 15:00:00,45.57,45.67,45.48,45.66,223557.0,43.8199,43.9161,43.7334,43.9064,223557.0
2023-06-15 15:30:00,45.66,45.7,45.58,45.61,938470.0,43.9064,43.9449,43.8295,43.8584,938470.0
2023-06-16 09:30:00,45.53,45.75,45.13,45.34,1084566.0,43.7814,43.993,43.3968,43.5987,1084566.0
2023-06-16 10:00:00,45.35,45.53,45.27,45.52,311307.0,43.6084,43.7814,43.5314,43.7718,311307.0
2023-06-16 10:30:00,45.52,45.55,45.31,45.43,175697.0,43.7718,43.8007,43.5699,43.6853,175697.0
2023-06-16 11:00:00,45.41,45.47,45.21,45.26,161467.0,43.666,43.7237,43.4737,43.5218,161467.0
2023-06-16 11:30:00,45.27,45.39,45.23,45.33,115164.0,43.5314,43.6468,43.493,43.5891,115164.0
2023-06-16 12:00:00,45.34,45.39,45.28,45.37,103124.0,43.5987,43.6468,43.541,43.6276,103124.0
2023-06-16 12:30:00,45.37,45.52,45.36,45.48,148782.0,43.6276,43.7718,43.618,43.7334,148782.0
2023-06-16 13:00:00,45.48,45.5,45.35,45.35,152786.0,43.7334,43.7526,43.6084,43.6084,152786.0
2023-06-16 13:30:00,45.34,45.36,45.23,45.33,92664.0,43.5987,43.618,43.493,43.5891,92664.0
2023-06-16 14:00:00,45.32,45.33,45.13,45.16,95472.0,43.5795,43.5891,43.3968,43.4256,95472.0
2023-06-16 14:30:00,45.16,45.18,45.07,45.11,122657.0,43.4256,43.4449,43.3391,43.3776,122657.0
2023-06-16 15:00:00,45.1,45.14,45.01,45.05,206840.0,43.368,43.4064,43.2814,43.3199,206840.0
2023-06-16 15:30:00,45.05,45.17,44.91,45.05,865737.0,43.3199,43.4353,43.1852,43.3199,865737.0
2023-06-20 09:30:00,44.83,45.48,44.83,45.2,440252.0,43.1083,43.7334,43.1083,43.4641,440252.0
2023-06-20 10:00:00,45.2,45.22,44.69,44.75,254795.0,43.4641,43.4833,42.9737,43.0314,254795.0
2023-06-20 10:30:00,44.75,44.79,44.61,44.71,198061.0,43.0314,43.0699,42.8968,42.9929,198061.0
2023-06-20 11:00:00,44.71,44.83,44.67,44.73,132744.0,42.9929,43.1083,42.9545,43.0122,132744.0
2023-06-20 11:30:00,44.74,44.88,44.74,44.8,143795.0,43.0218,43.1564,43.0218,43.0795,143795.0
2023-06-20 12:00:00,44.82,44.97,44.75,44.96,106027.0,43.0987,43.2429,43.0314,43.2333,106027.0
2023-06-20 12:30:00,44.96,44.96,44.81,44.9,85104.0,43.2333,43.2333,43.0891,43.1756,85104.0
2023-06-20 13:00:00,44.9,44.97,44.85,44.93,71575.0,43.1756,43.2429,43.1276,43.2045,71575.0
2023-06-20 13:30:00,44.91,44.95,44.82,44.84,82229.0,43.1852,43.2237,43.0987,43.1179,82229.0
2023-06-20 14:00:00,44.84,44.9,44.81,44.85,132058.0,43.1179,43.1756,43.0891,43.1276,132058.0
2023-06-20 14:30:00,44.86,44.86,44.77,44.79,125535.0,43.1372,43.1372,43.0506,43.0699,125535.0
2023-06-20 15:00:00,44.79,44.91,44.76,44.9,154017.0,43.0699,43.1852,43.041,43.1756,154017.0
2023-06-20 15:30:00,44.9,44.96,44.81,44.85,782408.0,43.1756,43.2333,43.0891,43.1276,782408.0
2023-06-21 09:30:00,44.82,44.82,44.42,44.52,208437.0,43.0987,43.0987,42.7141,42.8102,208437.0
2023-06-21 10:00:00,44.53,44.57,44.3,44.39,257451.0,42.8198,42.8583,42.5987,42.6852,257451.0
2023-06-21 10:30:00,44.39,44.47,44.28,44.46,230576.0,42.6852,42.7621,42.5794,42.7525,230576.0
2023-06-21 11:00:00,44.47,44.54,44.29,44.38,142566.0,42.7621,42.8295,42.5891,42.6756,142566.0
2023-06-21 11:30:00,44.38,44.49,44.35,44.39,104685.0,42.6756,42.7814,42.6468,42.6852,104685.0
2023-06-21 12:00:00,44.38,44.52,44.36,44.46,78235.0,42.6756,42.8102,42.6564,42.7525,78235.0
2023-06-21 12:30:00,44.45,44.5,44.23,44.23,86833.0,42.7429,42.791,42.5314,42.5314,86833.0
2023-06-21 13:00:00,44.23,44.31,44.17,44.26,112454.0,42.5314,42.6083,42.4737,42.5602,112454.0
2023-06-21 13:30:00,44.27,44.43,44.23,44.39,71059.0,42.5698,42.7237,42.5314,42.6852,71059.0
2023-06-21 14:00:00,44.4,44.45,44.35,44.45,73449.0,42.6948,42.7429,42.6468,42.7429,73449.0
2023-06-21 14:30:00,44.46,44.5,44.34,44.38,71908.0,42.7525,42.791,42.6371,42.6756,71908.0
2023-06-21 15:00:00,44.37,44.39,44.25,44.26,175731.0,42.666,42.6852,42.5506,42.5602,175731.0
2023-06-21 15:30:00,44.26,44.26,44.08,44.1,495554.0,42.5602,42.5602,42.3871,42.4064,495554.0
2023-06-22 09:30:00,44.15,44.15,43.6,43.8,284787.0,42.4544,42.4544,41.9256,42.1179,284787.0
2023-06-22 10:00:00,43.8,44.11,43.71,44.06,152625.0,42.1179,42.416,42.0313,42.3679,152625.0
2023-06-22 10:30:00,44.07,44.07,43.75,43.87,147720.0,42.3775,42.3775,42.0698,42.1852,147720.0
2023-06-22 11:00:00,43.87,43.98,43.81,43.9,99515.0,42.1852,42.291,42.1275,42.214,99515.0
2023-06-22 11:30:00,43.91,43.91,43.68,43.8,199751.0,42.2237,42.2237,42.0025,42.1179,199751.0
2023-06-22 12:00:00,43.79,43.82,43.72,43.75,153956.0,42.1083,42.1371,42.041,42.0698,153956.0
2023-06-22 12:30:00,43.75,43.81,43.72,43.8,180494.0,42.0698,42.1275,42.041,42.1179,180494.0
2023-06-22 13:00:00,43.8,43.86,43.7,43.8,121625.0,42.1179,42.1756,42.0217,42.1179,121625.0
2023-06-22 13:30:00,43.8,43.82,43.71,43.76,67471.0,42.1179,42.1371,42.0313,42.0794,67471.0
2023-06-22 14:00:00,43.76,43.78,43.67,43.76,92859.0,42.0794,42.0986,41.9929,42.0794,92859.0
2023-06-22 14:30:00,43.76,43.82,43.68,43.8,133509.0,42.0794,42.1371,42.0025,42.1179,133509.0
2023-06-22 15:00:00,43.8,43.9,43.74,43.77,180747.0,42.1179,42.214,42.0602,42.089,180747.0
2023-06-22 15:30:00,43.77,43.89,43.71,43.86,539985.0,42.089,42.2044,42.0313,42.1756,539985.0
2023-06-23 09:30:00,43.47,43.71,43.38,43.6,270027.0,41.8006,42.0313,41.714,41.9256,270027.0
2023-06-23 10:00:00,43.6,43.8,43.6,43.73,394200.0,41.9256,42.1179,41.9256,42.0506,394200.0
2023-06-23 10:30:00,43.75,43.8,43.38,43.45,257603.0,42.0698,42.1179,41.714,41.7813,257603.0
2023-06-23 11:00:00,43.46,43.64,43.38,43.41,224314.0,41.7909,41.964,41.714,41.7429,224314.0
2023-06-23 11:30:00,43.41,43.58,43.39,43.52,134992.0,41.7429,41.9063,41.7236,41.8486,134992.0
2023-06-23 12:00:00,43.52,43.71,43.52,43.69,121671.0,41.8486,42.0313,41.8486,42.0121,121671.0
2023-06-23 12:30:00,43.69,43.72,43.6,43.66,100979.0,42.0121,42.041,41.9256,41.9833,100979.0
2023-06-23 13:00:00,43.66,43.67,43.57,43.58,102258.0,41.9833,41.9929,41.8967,41.9063,102258.0
2023-06-23 13:30:00,43.58,43.61,43.44,43.44,113790.0,41.9063,41.9352,41.7717,41.7717,113790.0
2023-06-23 14:00:00,43.44,43.46,43.33,43.36,138971.0,41.7717,41.7909,41.6659,41.6948,138971.0
2023-06-23 14:30:00,43.36,43.36,43.15,43.16,157441.0,41.6948,41.6948,41.4928,41.5025,157441.0
2023-06-23 15:00:00,43.16,43.27,43.1,43.23,207623.0,41.5025,41.6082,41.4448,41.5698,207623.0
2023-06-23 15:30:00,43.23,43.47,43.22,43.37,850692.0,41.5698,41.8006,41.5602,41.7044,850692.0
2023-06-26 09:30:00,43.46,43.51,43.26,43.49,257942.0,41.7909,41.839,41.5986,41.8198,257942.0
2023-06-26 10:00:00,43.5,43.68,43.46,43.59,176081.0,41.8294,42.0025,41.7909,41.9159,176081.0
2023-06-26 10:30:00,43.6,43.66,43.46,43.6,144081.0,41.9256,41.9833,41.7909,41.9256,144081.0
2023-06-26 11:00:00,43.6,43.71,43.5,43.67,227114.0,41.9256,42.0313,41.8294,41.9929,227114.0
2023-06-26 11:30:00,43.66,43.76,43.6,43.75,147085.0,41.9833,42.0794,41.9256,42.0698,147085.0
2023-06-26 12:00:00,43.75,43.75,43.61,43.64,132539.0,42.0698,42.0698,41.9352,41.964,132539.0
2023-06-26 12:30:00,43.64,43.68,43.52,43.65,84940.0,41.964,42.0025,41.8486,41.9736,84940.0
2023-06-26 13:00:00,43.65,43.65,43.48,43.6,94242.0,41.9736,41.9736,41.8102,41.9256,94242.0
2023-06-26 13:30:00,43.6,43.61,43.5,43.52,103391.0,41.9256,41.9352,41.8294,41.8486,103391.0
2023-06-26 14:00:00,43.51,43.57,43.49,43.55,91671.0,41.839,41.8967,41.8198,41.8775,91671.0
2023-06-26 14:30:00,43.55,43.63,43.54,43.62,108220.0,41.8775,41.9544,41.8679,41.9448,108220.0
2023-06-26 15:00:00,43.62,43.65,43.54,43.58,125965.0,41.9448,41.9736,41.8679,41.9063,125965.0
2023-06-26 15:30:00,43.57,43.65,43.43,43.45,538612.0,41.8967,41.9736,41.7621,41.7813,538612.0
2023-06-27 09:30:00,43.58,43.79,43.54,43.73,203376.0,41.9063,42.1083,41.8679,42.0506,203376.0
2023-06-27 10:00:00,43.73,43.81,43.48,43.67,188346.0,42.0506,42.1275,41.8102,41.9929,188346.0
2023-06-27 10:30:00,43.66,44.0,43.63,43.97,143586.0,41.9833,42.3102,41.9544,42.2813,143586.0
2023-06-27 11:00:00,43.97,44.02,43.82,44.01,174694.0,42.2813,42.3294,42.1371,42.3198,174694.0
2023-06-27 11:30:00,44.01,44.05,43.96,43.99,188584.0,42.3198,42.3583,42.2717,42.3006,188584.0
2023-06-27 12:00:00,43.98,44.16,43.98,44.15,121497.0,42.291,42.4641,42.291,42.4544,121497.0
2023-06-27 12:30:00,44.15,44.24,44.1,44.19,147452.0,42.4544,42.541,42.4064,42.4929,147452.0
2023-06-27 13:00:00,44.19,44.35,44.12,44.34,117938.0,42.4929,42.6468,42.4256,42.6371,117938.0
2023-06-27 13:30:00,44.34,44.51,44.34,44.46,138775.0,42.6371,42.8006,42.6371,42.7525,138775.0
2023-06-27 14:00:00,44.46,44.46,44.33,44.38,93660.0,42.7525,42.7525,42.6275,42.6756,93660.0
2023-06-27 14:30:00,44.38,44.39,44.27,44.34,85246.0,42.6756,42.6852,42.5698,42.6371,85246.0
2023-06-27 15:00:00,44.34,44.41,44.3,44.41,145139.0,42.6371,42.7045,42.5987,42.7045,145139.0
2023-06-27 15:30:00,44.41,44.55,44.33,44.46,1006873.0,42.7045,42.8391,42.6275,42.7525,1006873.0
2023-06-28 09:30:00,44.47,44.6,44.24,44.47,186009.0,42.7621,42.8872,42.541,42.7621,186009.0
2023-06-28 10:00:00,44.48,44.56,44.28,44.48,211496.0,42.7718,42.8487,42.5794,42.7718,211496.0
2023-06-28 10:30:00,44.48,44.61,44.35,44.37,155092.0,42.7718,42.8968,42.6468,42.666,155092.0
2023-06-28 11:00:00,44.37,44.49,44.33,44.41,155558.0,42.666,42.7814,42.6275,42.7045,155558.0
2023-06-28 11:30:00,44.43,44.57,44.4,44.5,111674.0,42.7237,42.8583,42.6948,42.791,111674.0
2023-06-28 12:00:00,44.49,44.59,44.41,44.44,110964.0,42.7814,42.8775,42.7045,42.7333,110964.0
2023-06-28 12:30:00,44.44,44.5,44.25,44.32,123867.0,42.7333,42.791,42.5506,42.6179,123867.0
2023-06-28 13:00:00,44.31,44.39,44.25,44.38,91892.0,42.6083,42.6852,42.5506,42.6756,91892.0
2023-06-28 13:30:00,44.39,44.41,44.31,44.38,108833.0,42.6852,42.7045,42.6083,42.6756,108833.0
2023-06-28 14:00:00,44.38,44.46,44.36,44.44,119575.0,42.6756,42.7525,42.6564,42.7333,119575.0
2023-06-28 14:30:00,44.45,44.54,44.43,44.51,125704.0,42.7429,42.8295,42.7237,42.8006,125704.0
2023-06-28 15:00:00,44.52,44.61,44.4,44.58,164668.0,42.8102,42.8968,42.6948,42.8679,164668.0
2023-06-28 15:30:00,44.57,44.85,44.56,44.85,878168.0,42.8583,43.1276,42.8487,43.1276,878168.0
2023-06-29 09:30:00,44.91,44.91,44.39,44.7,217183.0,43.1852,43.1852,42.6852,42.9833,217183.0
2023-06-29 10:00:00,44.71,44.76,44.5,44.52,180660.0,42.9929,43.041,42.791,42.8102,180660.0
2023-06-29 10:30:00,44.52,44.59,44.38,44.46,138174.0,42.8102,42.8775,42.6756,42.7525,138174.0
2023-06-29 11:00:00,44.46,44.47,44.35,44.44,83332.0,42.7525,42.7621,42.6468,42.7333,83332.0
2023-06-29 11:30:00,44.44,44.5,44.37,44.42,111134.0,42.7333,42.791,42.666,42.7141,111134.0
2023-06-29 12:00:00,44.42,44.55,44.39,44.54,75126.0,42.7141,42.8391,42.6852,42.8295,75126.0
2023-06-29 12:30:00,44.54,44.64,44.49,44.53,79774.0,42.8295,42.9256,42.7814,42.8198,79774.0
2023-06-29 13:00:00,44.53,44.56,44.45,44.54,120764.0,42.8198,42.8487,42.7429,42.8295,120764.0
2023-06-29 13:30:00,44.54,44.58,44.46,44.48,94525.0,42.8295,42.8679,42.7525,42.7718,94525.0
2023-06-29 14:00:00,44.47,44.48,44.33,44.43,108256.0,42.7621,42.7718,42.6275,42.7237,108256.0
2023-06-29 14:30:00,44.44,44.49,44.39,44.44,87186.0,42.7333,42.7814,42.6852,42.7333,87186.0
2023-06-29 15:00:00,44.45,44.52,44.41,44.51,125491.0,42.7429,42.8102,42.7045,42.8006,125491.0
2023-06-29 15:30:00,44.51,44.64,44.45,44.59,536430.0,42.8006,42.9256,42.7429,42.8775,536430.0
2023-06-30 09:30:00,45.03,45.11,44.79,45.09,225915.0,43.3006,43.3776,43.0699,43.3583,225915.0
2023-06-30 10:00:00,45.09,45.13,44.84,44.88,301820.0,43.3583,43.3968,43.1179,43.1564,301820.0
2023-06-30 10:30:00,44.89,44.93,44.55,44.6,216066.0,43.166,43.2045,42.8391,42.8872,216066.0
2023-06-30 11:00:00,44.61,44.62,44.51,44.55,158463.0,42.8968,42.9064,42.8006,42.8391,158463.0
2023-06-30 11:30:00,44.56,44.62,44.44,44.45,149928.0,42.8487,42.9064,42.7333,42.7429,149928.0
2023-06-30 12:00:00,44.45,44.48,44.35,44.37,134800.0,42.7429,42.7718,42.6468,42.666,134800.0
2023-06-30 12:30:00,44.37,44.42,44.29,44.33,162730.0,42.666,42.7141,42.5891,42.6275,162730.0
2023-06-30 13:00:00,44.32,44.56,44.3,44.55,246867.0,42.6179,42.8487,42.5987,42.8391,246867.0
2023-06-30 13:30:00,44.55,44.61,44.52,44.53,90414.0,42.8391,42.8968,42.8102,42.8198,90414.0
2023-06-30 14:00:00,44.53,44.63,44.48,44.63,101740.0,42.8198,42.916,42.7718,42.916,101740.0
2023-06-30 14:30:00,44.62,44.66,44.57,44.6,100550.0,42.9064,42.9449,42.8583,42.8872,100550.0
2023-06-30 15:00:00,44.61,44.73,44.59,44.71,154648.0,42.8968,43.0122,42.8775,42.9929,154648.0
2023-06-30 15:30:00,44.72,44.77,44.61,44.67,912167.0,43.0025,43.0506,42.8968,42.9545,912167.0
2023-07-03 09:30:00,44.59,44.88,44.59,44.77,233990.0,42.8775,43.1564,42.8775,43.0506,233990.0
2023-07-03 10:00:00,44.79,45.19,44.77,45.11,150642.0,43.0699,43.4545,43.0506,43.3776,150642.0
2023-07-03 10:30:00,45.12,45.14,44.91,45.02,190466.0,43.3872,43.4064,43.1852,43.291,190466.0
2023-07-03 11:00:00,45.02,45.4,45.01,45.39,195074.0,43.291,43.6564,43.2814,43.6468,195074.0
2023-07-03 11:30:00,45.39,45.7,45.39,45.68,262997.0,43.6468,43.9449,43.6468,43.9257,262997.0
2023-07-03 12:00:00,45.68,45.83,45.61,45.66,254138.0,43.9257,44.0699,43.8584,43.9064,254138.0
2023-07-03 12:30:00,45.66,45.68,45.17,45.23,552961.0,43.9064,43.9257,43.4353,43.493,552961.0
2023-07-05 09:30:00,45.16,45.27,44.77,44.89,197918.0,43.4256,43.5314,43.0506,43.166,197918.0
2023-07-05 10:00:00,44.89,44.92,44.63,44.7,153208.0,43.166,43.1949,42.916,42.9833,153208.0
2023-07-05 10:30:00,44.7,44.86,44.68,44.86,112939.0,42.9833,43.1372,42.9641,43.1372,112939.0
2023-07-05 11:00:00,44.86,44.88,44.73,44.86,110263.0,43.1372,43.1564,43.0122,43.1372,110263.0
2023-07-05 11:30:00,44.85,44.95,44.85,44.89,109561.0,43.1276,43.2237,43.1276,43.166,109561.0
2023-07-05 12:00:00,44.88,44.97,44.84,44.89,70130.0,43.1564,43.2429,43.1179,43.166,70130.0
2023-07-05 12:30:00,44.89,44.89,44.65,44.83,121510.0,43.166,43.166,42.9352,43.1083,121510.0
2023-07-05 13:00:00,44.84,44.96,44.83,44.91,77372.0,43.1179,43.2333,43.1083,43.1852,77372.0
2023-07-05 13:30:00,44.9,44.98,44.85,44.97,82444.0,43.1756,43.2526,43.1276,43.2429,82444.0
2023-07-05 14:00:00,44.97,44.97,44.73,44.76,142491.0,43.2429,43.2429,43.0122,43.041,142491.0
2023-07-05 14:30:00,44.76,44.93,44.76,44.89,84725.0,43.041,43.2045,43.041,43.166,84725.0
2023-07-05 15:00:00,44.88,44.99,44.87,44.98,113360.0,43.1564,43.2622,43.1468,43.2526,113360.0
2023-07-05 15:30:00,44.98,45.09,44.98,45.02,531686.0,43.2526,43.3583,43.2526,43.291,531686.0
2023-07-06 09:30:00,44.36,44.45,44.1,44.22,302161.0,42.6564,42.7429,42.4064,42.5217,302161.0
2023-07-06 10:00:00,44.23,44.23,43.83,43.89,195416.0,42.5314,42.5314,42.1467,42.2044,195416.0
2023-07-06 10:30:00,43.89,43.89,43.59,43.62,164856.0,42.2044,42.2044,41.9159,41.9448,164856.0
2023-07-06 11:00:00,43.61,43.72,43.55,43.69,140277.0,41.9352,42.041,41.8775,42.0121,140277.0
2023-07-06 11:30:00,43.69,43.87,43.68,43.83,150590.0,42.0121,42.1852,42.0025,42.1467,150590.0
2023-07-06 12:00:00,43.83,44.01,43.83,44.0,90456.0,42.1467,42.3198,42.1467,42.3102,90456.0
2023-07-06 12:30:00,44.0,44.14,43.99,44.09,85774.0,42.3102,42.4448,42.3006,42.3967,85774.0
2023-07-06 13:00:00,44.09,44.09,44.02,44.08,71804.0,42.3967,42.3967,42.3294,42.3871,71804.0
2023-07-06 13:30:00,44.08,44.08,43.96,44.05,110019.0,42.3871,42.3871,42.2717,42.3583,110019.0
2023-07-06 14:00:00,44.05,44.07,43.94,43.94,92764.0,42.3583,42.3775,42.2525,42.2525,92764.0
2023-07-06 14:30:00,43.95,44.01,43.91,43.98,166547.0,42.2621,42.3198,42.2237,42.291,166547.0
2023-07-06 15:00:00,43.98,44.04,43.87,43.87,200225.0,42.291,42.3487,42.1852,42.1852,200225.0
2023-07-06 15:30:00,43.87,43.9,43.75,43.84,892146.0,42.1852,42.214,42.0698,42.1563,892146.0
2023-07-07 09:30:00,43.69,44.36,43.68,44.36,332344.0,42.0121,42.6564,42.0025,42.6564,332344.0
2023-07-07 10:00:00,44.36,44.37,44.13,44.19,149610.0,42.6564,42.666,42.4352,42.4929,149610.0
2023-07-07 10:30:00,44.19,44.35,44.1,44.34,85631.0,42.4929,42.6468,42.4064,42.6371,85631.0
2023-07-07 11:00:00,44.33,44.42,44.3,44.32,90002.0,42.6275,42.7141,42.5987,42.6179,90002.0
2023-07-07 11:30:00,44.32,44.49,44.3,44.48,152093.0,42.6179,42.7814,42.5987,42.7718,152093.0
2023-07-07 12:00:00,44.47,44.47,44.34,44.39,84092.0,42.7621,42.7621,42.6371,42.6852,84092.0
2023-07-07 12:30:00,44.39,44.53,44.38,44.52,108394.0,42.6852,42.8198,42.6756,42.8102,108394.0
2023-07-07 13:00:00,44.53,44.57,44.46,44.51,111286.0,42.8198,42.8583,42.7525,42.8006,111286.0
2023-07-07 13:30:00,44.51,44.52,44.28,44.31,105043.0,42.8006,42.8102,42.5794,42.6083,105043.0
2023-07-07 14:00:00,44.31,44.42,44.3,44.39,85109.0,42.6083,42.7141,42.5987,42.6852,85109.0
2023-07-07 14:30:00,44.39,44.44,44.32,44.44,120787.0,42.6852,42.7333,42.6179,42.7333,120787.0
2023-07-07 15:00:00,44.43,44.49,44.36,44.38,136389.0,42.7237,42.7814,42.6564,42.6756,136389.0
2023-07-07 15:30:00,44.37,44.41,44.16,44.24,702579.0,42.666,42.7045,42.4641,42.541,702579.0
2023-07-10 09:30:00,44.15,44.88,44.12,44.86,312642.0,42.4544,43.1564,42.4256,43.1372,312642.0
2023-07-10 10:00:00,44.85,45.25,44.85,45.17,273636.0,43.1276,43.5122,43.1276,43.4353,273636.0
2023-07-10 10:30:00,45.17,45.31,45.1,45.16,184490.0,43.4353,43.5699,43.368,43.4256,184490.0
2023-07-10 11:00:00,45.16,45.33,45.1,45.27,144002.0,43.4256,43.5891,43.368,43.5314,144002.0
2023-07-10 11:30:00,45.27,45.31,45.13,45.3,140177.0,43.5314,43.5699,43.3968,43.5603,140177.0
2023-07-10 12:00:00,45.3,45.34,45.18,45.33,119994.0,43.5603,43.5987,43.4449,43.5891,119994.0
2023-07-10 12:30:00,45.34,45.46,45.28,45.31,168630.0,43.5987,43.7141,43.541,43.5699,168630.0
2023-07-10 13:00:00,45.3,45.47,45.25,45.44,166896.0,43.5603,43.7237,43.5122,43.6949,166896.0
2023-07-10 13:30:00,45.45,45.68,45.44,45.67,166937.0,43.7045,43.9257,43.6949,43.9161,166937.0
2023-07-10 14:00:00,45.68,45.7,45.57,45.65,208487.0,43.9257,43.9449,43.8199,43.8968,208487.0
2023-07-10 14:30:00,45.65,45.72,45.56,45.66,163241.0,43.8968,43.9641,43.8103,43.9064,163241.0
2023-07-10 15:00:00,45.66,45.76,45.64,45.71,227127.0,43.9064,44.0026,43.8872,43.9545,227127.0
2023-07-10 15:30:00,45.7,45.71,45.56,45.68,619410.0,43.9449,43.9545,43.8103,43.9257,619410.0
2023-07-11 09:30:00,45.99,46.5,45.96,46.3,384380.0,44.2238,44.7142,44.1949,44.5219,384380.0
2023-07-11 10:00:00,46.3,46.79,46.29,46.75,273751.0,44.5219,44.993,44.5123,44.9546,273751.0
2023-07-11 10:30:00,46.75,46.94,46.65,46.73,280898.0,44.9546,45.1373,44.8584,44.9354,280898.0
2023-07-11 11:00:00,46.74,46.86,46.68,46.84,162740.0,44.945,45.0604,44.8873,45.0411,162740.0
2023-07-11 11:30:00,46.83,47.02,46.74,46.98,176022.0,45.0315,45.2142,44.945,45.1758,176022.0
2023-07-11 12:00:00,46.98,47.35,46.98,47.21,168667.0,45.1758,45.5315,45.1758,45.3969,168667.0
2023-07-11 12:30:00,47.21,47.3,47.13,47.16,130161.0,45.3969,45.4835,45.32,45.3488,130161.0
2023-07-11 13:00:00,47.16,47.2,46.96,47.02,182290.0,45.3488,45.3873,45.1565,45.2142,182290.0
2023-07-11 13:30:00,47.02,47.02,46.82,46.82,105239.0,45.2142,45.2142,45.0219,45.0219,105239.0
2023-07-11 14:00:00,46.82,46.89,46.61,46.74,239882.0,45.0219,45.0892,44.82,44.945,239882.0
2023-07-11 14:30:00,46.74,46.86,46.71,46.84,188453.0,44.945,45.0604,44.9161,45.0411,188453.0
2023-07-11 15:00:00,46.84,46.95,46.81,46.95,161697.0,45.0411,45.1469,45.0123,45.1469,161697.0
2023-07-11 15:30:00,46.95,47.01,46.82,46.9,766426.0,45.1469,45.2046,45.0219,45.0988,766426.0
2023-07-12 09:30:00,47.5,47.53,46.82,46.95,280286.0,45.6758,45.7046,45.0219,45.1469,280286.0
2023-07-12 10:00:00,46.95,47.16,46.75,47.16,255999.0,45.1469,45.3488,44.9546,45.3488,255999.0
2023-07-12 10:30:00,47.17,47.22,46.84,46.89,160983.0,45.3585,45.4065,45.0411,45.0892,160983.0
2023-07-12 11:00:00,46.89,46.9,46.76,46.83,151805.0,45.0892,45.0988,44.9642,45.0315,151805.0
2023-07-12 11:30:00,46.83,46.83,46.57,46.67,135744.0,45.0315,45.0315,44.7815,44.8777,135744.0
2023-07-12 12:00:00,46.66,46.78,46.59,46.71,80862.0,44.868,44.9834,44.8007,44.9161,80862.0
2023-07-12 12:30:00,46.72,46.78,46.69,46.71,88267.0,44.9257,44.9834,44.8969,44.9161,88267.0
2023-07-12 13:00:00,46.71,46.78,46.66,46.77,64584.0,44.9161,44.9834,44.868,44.9738,64584.0
2023-07-12 13:30:00,46.77,46.95,46.74,46.89,164872.0,44.9738,45.1469,44.945,45.0892,164872.0
2023-07-12 14:00:00,46.89,46.91,46.8,46.89,92527.0,45.0892,45.1084,45.0027,45.0892,92527.0
2023-07-12 14:30:00,46.88,46.89,46.74,46.79,110424.0,45.0796,45.0892,44.945,44.993,110424.0
2023-07-12 15:00:00,46.78,46.8,46.57,46.63,168601.0,44.9834,45.0027,44.7815,44.8392,168601.0
2023-07-12 15:30:00,46.63,46.68,46.33,46.42,970829.0,44.8392,44.8873,44.5507,44.6373,970829.0
2023-07-13 09:30:00,46.65,46.81,46.57,46.75,181031.0,44.8584,45.0123,44.7815,44.9546,181031.0
2023-07-13 10:00:00,46.75,46.75,46.51,46.58,128430.0,44.9546,44.9546,44.7238,44.7911,128430.0
2023-07-13 10:30:00,46.59,46.69,46.37,46.38,102441.0,44.8007,44.8969,44.5892,44.5988,102441.0
2023-07-13 11:00:00,46.38,46.44,46.32,46.39,121410.0,44.5988,44.6565,44.5411,44.6084,121410.0
2023-07-13 11:30:00,46.35,46.41,46.27,46.29,123247.0,44.5699,44.6276,44.493,44.5123,123247.0
2023-07-13 12:00:00,46.29,46.44,46.27,46.43,109335.0,44.5123,44.6565,44.493,44.6469,109335.0
2023-07-13 12:30:00,46.43,46.47,46.37,46.4,70895.0,44.6469,44.6853,44.5892,44.618,70895.0
2023-07-13 13:00:00,46.4,46.4,46.27,46.3,78957.0,44.618,44.618,44.493,44.5219,78957.0
2023-07-13 13:30:00,46.3,46.3,46.17,46.21,123141.0,44.5219,44.5219,44.3969,44.4353,123141.0
2023-07-13 14:00:00,46.22,46.28,46.11,46.12,130815.0,44.4449,44.5026,44.3392,44.3488,130815.0
2023-07-13 14:30:00,46.12,46.23,46.08,46.16,302450.0,44.3488,44.4546,44.3103,44.3872,302450.0
2023-07-13 15:00:00,46.16,46.25,46.09,46.21,219006.0,44.3872,44.4738,44.3199,44.4353,219006.0
2023-07-13 15:30:00,46.21,46.32,46.08,46.13,837667.0,44.4353,44.5411,44.3103,44.3584,837667.0
2023-07-14 09:30:00,46.05,46.19,45.86,45.92,265415.0,44.2815,44.4161,44.0988,44.1565,265415.0
2023-07-14 10:00:00,45.93,46.16,45.82,46.05,243596.0,44.1661,44.3872,44.0603,44.2815,243596.0
2023-07-14 10:30:00,46.04,46.25,45.98,46.23,174966.0,44.2719,44.4738,44.2142,44.4546,174966.0
2023-07-14 11:00:00,46.23,46.32,46.1,46.25,138907.0,44.4546,44.5411,44.3295,44.4738,138907.0
2023-07-14 11:30:00,46.26,46.47,46.24,46.43,143894.0,44.4834,44.6853,44.4642,44.6469,143894.0
2023-07-14 12:00:00,46.43,46.44,46.23,46.34,97155.0,44.6469,44.6565,44.4546,44.5603,97155.0
2023-07-14 12:30:00,46.34,46.45,46.3,46.37,94903.0,44.5603,44.6661,44.5219,44.5892,94903.0
2023-07-14 13:00:00,46.37,46.4,46.28,46.34,81523.0,44.5892,44.618,44.5026,44.5603,81523.0
2023-07-14 13:30:00,46.34,46.37,46.31,46.34,95808.0,44.5603,44.5892,44.5315,44.5603,95808.0
2023-07-14 14:00:00,46.35,46.44,46.3,46.41,105807.0,44.5699,44.6565,44.5219,44.6276,105807.0
2023-07-14 14:30:00,46.41,46.58,46.39,46.58,128415.0,44.6276,44.7911,44.6084,44.7911,128415.0
2023-07-14 15:00:00,46.58,46.72,46.52,46.59,271437.0,44.7911,44.9257,44.7334,44.8007,271437.0
2023-07-14 15:30:00,46.59,46.62,46.42,46.52,725950.0,44.8007,44.8296,44.6373,44.7334,725950.0
2023-07-17 09:30:00,46.06,46.75,45.96,46.66,371856.0,44.2911,44.9546,44.1949,44.868,371856.0
2023-07-17 10:00:00,46.69,46.96,46.68,46.91,278829.0,44.8969,45.1565,44.8873,45.1084,278829.0
2023-07-17 10:30:00,46.92,46.99,46.81,46.86,254436.0,45.1181,45.1854,45.0123,45.0604,254436.0
2023-07-17 11:00:00,46.86,46.93,46.74,46.91,193790.0,45.0604,45.1277,44.945,45.1084,193790.0
2023-07-17 11:30:00,46.92,47.19,46.86,47.18,261038.0,45.1181,45.3777,45.0604,45.3681,261038.0
2023-07-17 12:00:00,47.19,47.24,47.05,47.22,263686.0,45.3777,45.4258,45.2431,45.4065,263686.0
2023-07-17 12:30:00,47.22,47.26,47.08,47.18,172652.0,45.4065,45.445,45.2719,45.3681,172652.0
2023-07-17 13:00:00,47.18,47.22,47.08,47.14,113795.0,45.3681,45.4065,45.2719,45.3296,113795.0
2023-07-17 13:30:00,47.14,47.15,47.0,47.05,96072.0,45.3296,45.3392,45.195,45.2431,96072.0
2023-07-17 14:00:00,47.05,47.13,46.99,47.11,114701.0,45.2431,45.32,45.1854,45.3008,114701.0
2023-07-17 14:30:00,47.11,47.27,47.1,47.23,183016.0,45.3008,45.4546,45.2911,45.4162,183016.0
2023-07-17 15:00:00,47.23,47.37,47.17,47.33,229748.0,45.4162,45.5508,45.3585,45.5123,229748.0
2023-07-17 15:30:00,47.33,47.34,47.15,47.2,709163.0,45.5123,45.5219,45.3392,45.3873,709163.0
2023-07-18 09:30:00,46.92,47.58,46.92,47.56,306047.0,45.1181,45.7527,45.1181,45.7335,306047.0
2023-07-18 10:00:00,47.57,47.7,47.46,47.68,224745.0,45.7431,45.8681,45.6373,45.8489,224745.0
2023-07-18 10:30:00,47.69,47.94,47.59,47.86,260729.0,45.8585,46.0989,45.7623,46.022,260729.0
2023-07-18 11:00:00,47.86,47.95,47.72,47.76,227961.0,46.022,46.1085,45.8873,45.9258,227961.0
2023-07-18 11:30:00,47.76,47.76,47.41,47.53,190320.0,45.9258,45.9258,45.5892,45.7046,190320.0
2023-07-18 12:00:00,47.54,47.57,47.29,47.36,158377.0,45.7142,45.7431,45.4738,45.5412,158377.0
2023-07-18 12:30:00,47.37,47.54,47.33,47.54,113459.0,45.5508,45.7142,45.5123,45.7142,113459.0
2023-07-18 13:00:00,47.54,47.58,47.47,47.49,118367.0,45.7142,45.7527,45.6469,45.6662,118367.0
2023-07-18 13:30:00,47.49,47.56,47.45,47.49,98884.0,45.6662,45.7335,45.6277,45.6662,98884.0
2023-07-18 14:00:00,47.48,47.64,47.48,47.59,128553.0,45.6565,45.8104,45.6565,45.7623,128553.0
2023-07-18 14:30:00,47.6,47.77,47.59,47.7,172445.0,45.7719,45.9354,45.7623,45.8681,172445.0
2023-07-18 15:00:00,47.7,47.95,47.69,47.95,264905.0,45.8681,46.1085,45.8585,46.1085,264905.0
2023-07-18 15:30:00,47.94,48.09,47.84,48.05,1165522.0,46.0989,46.2431,46.0027,46.2047,1165522.0
2023-07-19 09:30:00,48.22,48.44,47.96,48.27,293088.0,46.3681,46.5797,46.1181,46.4162,293088.0
2023-07-19 10:00:00,48.26,48.44,48.22,48.27,165688.0,46.4066,46.5797,46.3681,46.4162,165688.0
2023-07-19 10:30:00,48.27,48.4,48.19,48.3,176592.0,46.4162,46.5412,46.3393,46.4451,176592.0
2023-07-19 11:00:00,48.32,48.46,48.23,48.46,151656.0,46.4643,46.5989,46.3777,46.5989,151656.0
2023-07-19 11:30:00,48.45,48.65,48.43,48.62,188369.0,46.5893,46.7816,46.5701,46.7528,188369.0
2023-07-19 12:00:00,48.61,48.62,48.4,48.61,165427.0,46.7432,46.7528,46.5412,46.7432,165427.0
2023-07-19 12:30:00,48.61,48.63,48.48,48.62,226782.0,46.7432,46.7624,46.6181,46.7528,226782.0
2023-07-19 13:00:00,48.62,48.72,48.55,48.66,196390.0,46.7528,46.8489,46.6855,46.7912,196390.0
2023-07-19 13:30:00,48.65,48.73,48.56,48.73,171866.0,46.7816,46.8585,46.6951,46.8585,171866.0
2023-07-19 14:00:00,48.73,48.75,48.6,48.73,185492.0,46.8585,46.8778,46.7335,46.8585,185492.0
2023-07-19 14:30:00,48.73,48.85,48.73,48.84,273064.0,46.8585,46.9739,46.8585,46.9643,273064.0
2023-07-19 15:00:00,48.84,49.04,48.83,49.03,373648.0,46.9643,47.1566,46.9547,47.147,373648.0
2023-07-19 15:30:00,49.03,49.1,48.98,49.02,1375004.0,47.147,47.2143,47.0989,47.1374,1375004.0
2023-07-20 09:30:00,48.78,48.95,48.08,48.65,551698.0,46.9066,47.0701,46.2335,46.7816,551698.0
2023-07-20 10:00:00,48.65,48.7,48.02,48.18,2110650.0,46.7816,46.8297,46.1758,46.3297,2110650.0
2023-07-20 10:30:00,48.18,48.3,48.1,48.23,288144.0,46.3297,46.4451,46.2527,46.3777,288144.0
2023-07-20 11:00:00,48.23,48.25,48.03,48.17,178396.0,46.3777,46.397,46.1854,46.3201,178396.0
2023-07-20 11:30:00,48.17,48.51,48.15,48.37,299177.0,46.3201,46.647,46.3008,46.5124,299177.0
2023-07-20 12:00:00,48.37,48.47,48.32,48.38,144680.0,46.5124,46.6085,46.4643,46.522,144680.0
2023-07-20 12:30:00,48.38,48.4,48.3,48.35,119551.0,46.522,46.5412,46.4451,46.4931,119551.0
2023-07-20 13:00:00,48.36,48.47,48.32,48.47,126043.0,46.5028,46.6085,46.4643,46.6085,126043.0
2023-07-20 13:30:00,48.47,48.57,48.42,48.49,157942.0,46.6085,46.7047,46.5604,46.6278,157942.0
2023-07-20 14:00:00,48.49,48.59,48.45,48.46,199872.0,46.6278,46.7239,46.5893,46.5989,199872.0
2023-07-20 14:30:00,48.46,48.69,48.45,48.69,281296.0,46.5989,46.8201,46.5893,46.8201,281296.0
2023-07-20 15:00:00,48.69,48.95,48.67,48.73,774483.0,46.8201,47.0701,46.8008,46.8585,774483.0
2023-07-20 15:30:00,48.73,48.96,48.71,48.84,1515307.0,46.8585,47.0797,46.8393,46.9643,1515307.0
2023-07-21 09:30:00,49.15,49.35,48.8,48.92,416818.0,47.2624,47.4547,46.9259,47.0412,416818.0
2023-07-21 10:00:00,48.92,48.92,48.63,48.73,245194.0,47.0412,47.0412,46.7624,46.8585,245194.0
2023-07-21 10:30:00,48.73,48.92,48.69,48.86,162945.0,46.8585,47.0412,46.8201,46.9836,162945.0
2023-07-21 11:00:00,48.86,49.01,48.72,48.98,179336.0,46.9836,47.1278,46.8489,47.0989,179336.0
2023-07-21 11:30:00,48.99,49.01,48.83,48.98,95820.0,47.1086,47.1278,46.9547,47.0989,95820.0
2023-07-21 12:00:00,48.98,48.98,48.84,48.84,92118.0,47.0989,47.0989,46.9643,46.9643,92118.0
2023-07-21 12:30:00,48.84,48.98,48.8,48.83,157049.0,46.9643,47.0989,46.9259,46.9547,157049.0
2023-07-21 13:00:00,48.83,48.95,48.63,48.69,186635.0,46.9547,47.0701,46.7624,46.8201,186635.0
2023-07-21 13:30:00,48.69,48.84,48.66,48.8,115481.0,46.8201,46.9643,46.7912,46.9259,115481.0
2023-07-21 14:00:00,48.8,48.8,48.68,48.72,115226.0,46.9259,46.9259,46.8105,46.8489,115226.0
2023-07-21 14:30:00,48.72,48.79,48.63,48.64,166925.0,46.8489,46.9162,46.7624,46.772,166925.0
2023-07-21 15:00:00,48.64,48.65,48.41,48.55,202131.0,46.772,46.7816,46.5508,46.6855,202131.0
2023-07-21 15:30:00,48.56,48.68,48.31,48.34,1052646.0,46.6951,46.8105,46.4547,46.4835,1052646.0
2023-07-24 09:30:00,48.4,48.63,48.15,48.24,241961.0,46.5412,46.7624,46.3008,46.3874,241961.0
2023-07-24 10:00:00,48.23,48.4,48.14,48.39,239870.0,46.3777,46.5412,46.2912,46.5316,239870.0
2023-07-24 10:30:00,48.4,48.56,48.27,48.52,174866.0,46.5412,46.6951,46.4162,46.6566,174866.0
2023-07-24 11:00:00,48.52,48.59,48.44,48.52,151235.0,46.6566,46.7239,46.5797,46.6566,151235.0
2023-07-24 11:30:00,48.52,48.62,48.47,48.57,114625.0,46.6566,46.7528,46.6085,46.7047,114625.0
2023-07-24 12:00:00,48.57,48.61,48.5,48.56,85688.0,46.7047,46.7432,46.6374,46.6951,85688.0
2023-07-24 12:30:00,48.56,48.75,48.56,48.72,156885.0,46.6951,46.8778,46.6951,46.8489,156885.0
2023-07-24 13:00:00,48.73,48.75,48.64,48.7,96893.0,46.8585,46.8778,46.772,46.8297,96893.0
2023-07-24 13:30:00,48.71,48.81,48.66,48.72,117584.0,46.8393,46.9355,46.7912,46.8489,117584.0
2023-07-24 14:00:00,48.72,48.83,48.72,48.79,114733.0,46.8489,46.9547,46.8489,46.9162,114733.0
2023-07-24 14:30:00,48.8,48.87,48.72,48.84,177416.0,46.9259,46.9932,46.8489,46.9643,177416.0
2023-07-24 15:00:00,48.84,48.89,48.75,48.78,213843.0,46.9643,47.0124,46.8778,46.9066,213843.0
2023-07-24 15:30:00,48.78,48.97,48.77,48.96,1033666.0,46.9066,47.0893,46.897,47.0797,1033666.0
2023-07-25 09:30:00,49.01,49.48,48.89,49.29,451006.0,47.1278,47.5797,47.0124,47.397,451006.0
2023-07-25 10:00:00,49.29,49.34,49.02,49.11,237400.0,47.397,47.4451,47.1374,47.224,237400.0
2023-07-25 10:30:00,49.1,49.14,48.88,48.9,151308.0,47.2143,47.2528,47.0028,47.022,151308.0
2023-07-25 11:00:00,48.91,48.91,48.65,48.76,217404.0,47.0316,47.0316,46.7816,46.8874,217404.0
2023-07-25 11:30:00,48.76,48.83,48.69,48.76,171013.0,46.8874,46.9547,46.8201,46.8874,171013.0
2023-07-25 12:00:00,48.76,48.76,48.44,48.45,131879.0,46.8874,46.8874,46.5797,46.5893,131879.0
2023-07-25 12:30:00,48.46,48.5,48.25,48.28,148320.0,46.5989,46.6374,46.397,46.4258,148320.0
2023-07-25 13:00:00,48.28,48.3,48.08,48.21,248146.0,46.4258,46.4451,46.2335,46.3585,248146.0
2023-07-25 13:30:00,48.21,48.29,48.17,48.19,158551.0,46.3585,46.4354,46.3201,46.3393,158551.0
2023-07-25 14:00:00,48.19,48.19,48.07,48.13,196994.0,46.3393,46.3393,46.2239,46.2816,196994.0
2023-07-25 14:30:00,48.14,48.28,48.1,48.16,232994.0,46.2912,46.4258,46.2527,46.3104,232994.0
2023-07-25 15:00:00,48.17,48.4,48.17,48.26,295308.0,46.3201,46.5412,46.3201,46.4066,295308.0
2023-07-25 15:30:00,48.25,48.44,48.21,48.31,1296200.0,46.397,46.5797,46.3585,46.4547,1296200.0
2023-07-26 09:30:00,48.12,48.61,48.11,48.41,322479.0,46.272,46.7432,46.2624,46.5508,322479.0
2023-07-26 10:00:00,48.41,48.47,48.25,48.37,260669.0,46.5508,46.6085,46.397,46.5124,260669.0
2023-07-26 10:30:00,48.38,48.49,48.35,48.45,204878.0,46.522,46.6278,46.4931,46.5893,204878.0
2023-07-26 11:00:00,48.44,48.51,48.3,48.39,130461.0,46.5797,46.647,46.4451,46.5316,130461.0
2023-07-26 11:30:00,48.39,48.47,48.35,48.39,95429.0,46.5316,46.6085,46.4931,46.5316,95429.0
2023-07-26 12:00:00,48.41,48.47,48.36,48.43,81000.0,46.5508,46.6085,46.5028,46.5701,81000.0
2023-07-26 12:30:00,48.43,48.46,48.23,48.26,137983.0,46.5701,46.5989,46.3777,46.4066,137983.0
2023-07-26 13:00:00,48.27,48.35,48.24,48.29,293606.0,46.4162,46.4931,46.3874,46.4354,293606.0
2023-07-26 13:30:00,48.29,48.44,48.26,48.31,155492.0,46.4354,46.5797,46.4066,46.4547,155492.0
2023-07-26 14:00:00,48.3,48.59,48.28,48.55,297721.0,46.4451,46.7239,46.4258,46.6855,297721.0
2023-07-26 14:30:00,48.55,48.87,48.52,48.77,534333.0,46.6855,46.9932,46.6566,46.897,534333.0
2023-07-26 15:00:00,48.78,48.83,48.48,48.72,430031.0,46.9066,46.9547,46.6181,46.8489,430031.0
2023-07-26 15:30:00,48.71,48.85,48.53,48.82,1333831.0,46.8393,46.9739,46.6662,46.9451,1333831.0
2023-07-27 09:30:00,45.72,46.07,44.65,45.02,2402174.0,43.9641,44.3007,42.9352,43.291,2402174.0
2023-07-27 10:00:00,45.02,45.35,44.8,44.89,1060446.0,43.291,43.6084,43.0795,43.166,1060446.0
2023-07-27 10:30:00,44.88,44.9,44.55,44.59,827495.0,43.1564,43.1756,42.8391,42.8775,827495.0
2023-07-27 11:00:00,44.58,44.61,44.18,44.27,633728.0,42.8679,42.8968,42.4833,42.5698,633728.0
2023-07-27 11:30:00,44.27,44.8,44.26,44.64,805347.0,42.5698,43.0795,42.5602,42.9256,805347.0
2023-07-27 12:00:00,44.64,44.72,44.5,44.55,384278.0,42.9256,43.0025,42.791,42.8391,384278.0
2023-07-27 12:30:00,44.55,44.58,44.34,44.44,533881.0,42.8391,42.8679,42.6371,42.7333,533881.0
2023-07-27 13:00:00,44.44,44.57,44.34,44.36,354389.0,42.7333,42.8583,42.6371,42.6564,354389.0
2023-07-27 13:30:00,44.36,44.42,44.2,44.27,285894.0,42.6564,42.7141,42.5025,42.5698,285894.0
2023-07-27 14:00:00,44.27,44.29,44.0,44.01,468874.0,42.5698,42.5891,42.3102,42.3198,468874.0
2023-07-27 14:30:00,44.01,44.05,43.64,43.66,736395.0,42.3198,42.3583,41.964,41.9833,736395.0
2023-07-27 15:00:00,43.66,43.77,43.4,43.76,833330.0,41.9833,42.089,41.7332,42.0794,833330.0
2023-07-27 15:30:00,43.76,43.9,43.3,43.66,2740180.0,42.0794,42.214,41.6371,41.9833,2740180.0
2023-07-28 09:30:00,43.99,45.62,43.97,45.59,1218519.0,42.3006,43.868,42.2813,43.8391,1218519.0
2023-07-28 10:00:00,45.6,45.84,45.21,45.4,741581.0,43.8488,44.0795,43.4737,43.6564,741581.0
2023-07-28 10:30:00,45.4,45.44,45.08,45.41,604629.0,43.6564,43.6949,43.3487,43.666,604629.0
2023-07-28 11:00:00,45.43,45.52,45.24,45.37,363677.0,43.6853,43.7718,43.5026,43.6276,363677.0
2023-07-28 11:30:00,45.36,45.55,45.34,45.38,339220.0,43.618,43.8007,43.5987,43.6372,339220.0
2023-07-28 12:00:00,45.38,45.4,45.25,45.36,288088.0,43.6372,43.6564,43.5122,43.618,288088.0
2023-07-28 12:30:00,45.36,45.4,44.8,44.83,389636.0,43.618,43.6564,43.0795,43.1083,389636.0
2023-07-28 13:00:00,44.8,45.2,44.77,44.98,304652.0,43.0795,43.4641,43.0506,43.2526,304652.0
2023-07-28 13:30:00,44.98,45.1,44.73,44.93,324126.0,43.2526,43.368,43.0122,43.2045,324126.0
2023-07-28 14:00:00,44.93,45.11,44.88,45.11,394931.0,43.2045,43.3776,43.1564,43.3776,394931.0
2023-07-28 14:30:00,45.12,45.24,45.04,45.16,313169.0,43.3872,43.5026,43.3103,43.4256,313169.0
2023-07-28 15:00:00,45.16,45.25,45.04,45.11,441909.0,43.4256,43.5122,43.3103,43.3776,441909.0
2023-07-28 15:30:00,45.11,45.18,44.9,45.01,1461489.0,43.3776,43.4449,43.1756,43.2814,1461489.0
2023-07-31 09:30:00,45.14,45.52,44.89,44.94,493411.0,43.4064,43.7718,43.166,43.2141,493411.0
2023-07-31 10:00:00,44.94,45.37,44.84,45.21,348227.0,43.2141,43.6276,43.1179,43.4737,348227.0
2023-07-31 10:30:00,45.21,45.25,45.01,45.07,194670.0,43.4737,43.5122,43.2814,43.3391,194670.0
2023-07-31 11:00:00,45.08,45.08,44.87,44.94,189630.0,43.3487,43.3487,43.1468,43.2141,189630.0
2023-07-31 11:30:00,44.93,44.94,44.56,44.65,255836.0,43.2045,43.2141,42.8487,42.9352,255836.0
2023-07-31 12:00:00,44.65,44.74,44.55,44.73,512375.0,42.9352,43.0218,42.8391,43.0122,512375.0
2023-07-31 12:30:00,44.73,44.77,44.52,44.55,207267.0,43.0122,43.0506,42.8102,42.8391,207267.0
2023-07-31 13:00:00,44.55,44.59,44.35,44.48,275545.0,42.8391,42.8775,42.6468,42.7718,275545.0
2023-07-31 13:30:00,44.48,45.64,44.47,44.96,942214.0,42.7718,43.8872,42.7621,43.2333,942214.0
2023-07-31 14:00:00,44.96,44.97,44.74,44.76,217143.0,43.2333,43.2429,43.0218,43.041,217143.0
2023-07-31 14:30:00,44.76,44.78,44.48,44.48,351341.0,43.041,43.0602,42.7718,42.7718,351341.0
2023-07-31 15:00:00,44.48,44.67,44.41,44.66,278182.0,42.7718,42.9545,42.7045,42.9449,278182.0
2023-07-31 15:30:00,44.67,44.68,44.42,44.52,1080588.0,42.9545,42.9641,42.7141,42.8102,1080588.0
2023-08-01 09:30:00,44.21,44.36,43.9,44.0,277315.0,42.5121,42.6564,42.214,42.3102,277315.0
2023-08-01 10:00:00,44.03,44.06,43.69,43.73,268036.0,42.339,42.3679,42.0121,42.0506,268036.0
2023-08-01 10:30:00,43.73,43.84,43.66,43.7,246810.0,42.0506,42.1563,41.9833,42.0217,246810.0
2023-08-01 11:00:00,43.69,43.97,43.67,43.96,269360.0,42.0121,42.2813,41.9929,42.2717,269360.0
2023-08-01 11:30:00,43.96,43.96,43.79,43.84,135159.0,42.2717,42.2717,42.1083,42.1563,135159.0
2023-08-01 12:00:00,43.84,43.84,43.59,43.6,152309.0,42.1563,42.1563,41.9159,41.9256,152309.0
2023-08-01 12:30:00,43.6,43.69,43.55,43.66,110030.0,41.9256,42.0121,41.8775,41.9833,110030.0
2023-08-01 13:00:00,43.67,43.76,43.65,43.69,117619.0,41.9929,42.0794,41.9736,42.0121,117619.0
2023-08-01 13:30:00,43.69,43.69,43.58,43.65,170057.0,42.0121,42.0121,41.9063,41.9736,170057.0
2023-08-01 14:00:00,43.65,43.79,43.64,43.69,149265.0,41.9736,42.1083,41.964,42.0121,149265.0
2023-08-01 14:30:00,43.69,43.77,43.65,43.71,127194.0,42.0121,42.089,41.9736,42.0313,127194.0
2023-08-01 15:00:00,43.72,43.78,43.68,43.72,156419.0,42.041,42.0986,42.0025,42.041,156419.0
2023-08-01 15:30:00,43.72,43.77,43.56,43.56,758097.0,42.041,42.089,41.8871,41.8871,758097.0
2023-08-02 09:30:00,43.13,43.16,42.81,42.97,383029.0,41.4736,41.5025,41.1659,41.3198,383029.0
2023-08-02 10:00:00,42.98,43.44,42.87,43.28,266869.0,41.3294,41.7717,41.2236,41.6178,266869.0
2023-08-02 10:30:00,43.28,43.33,43.14,43.31,227149.0,41.6178,41.6659,41.4832,41.6467,227149.0
2023-08-02 11:00:00,43.31,43.66,43.25,43.66,209931.0,41.6467,41.9833,41.589,41.9833,209931.0
2023-08-02 11:30:00,43.66,43.69,43.5,43.59,256088.0,41.9833,42.0121,41.8294,41.9159,256088.0
2023-08-02 12:00:00,43.59,43.84,43.53,43.66,217481.0,41.9159,42.1563,41.8582,41.9833,217481.0
2023-08-02 12:30:00,43.66,43.87,43.61,43.83,155413.0,41.9833,42.1852,41.9352,42.1467,155413.0
2023-08-02 13:00:00,43.84,43.88,43.63,43.72,122139.0,42.1563,42.1948,41.9544,42.041,122139.0
2023-08-02 13:30:00,43.72,43.81,43.7,43.76,120402.0,42.041,42.1275,42.0217,42.0794,120402.0
2023-08-02 14:00:00,43.76,43.84,43.73,43.75,149705.0,42.0794,42.1563,42.0506,42.0698,149705.0
2023-08-02 14:30:00,43.74,43.74,43.6,43.66,113191.0,42.0602,42.0602,41.9256,41.9833,113191.0
2023-08-02 15:00:00,43.66,43.72,43.55,43.69,235223.0,41.9833,42.041,41.8775,42.0121,235223.0
2023-08-02 15:30:00,43.69,43.9,43.67,43.77,1050767.0,42.0121,42.214,41.9929,42.089,1050767.0
2023-08-03 09:30:00,43.59,43.73,43.34,43.58,274357.0,41.9159,42.0506,41.6755,41.9063,274357.0
2023-08-03 10:00:00,43.57,43.69,43.43,43.45,207591.0,41.8967,42.0121,41.7621,41.7813,207591.0
2023-08-03 10:30:00,43.45,43.67,43.42,43.55,171585.0,41.7813,41.9929,41.7525,41.8775,171585.0
2023-08-03 11:00:00,43.54,43.66,43.45,43.46,127266.0,41.8679,41.9833,41.7813,41.7909,127266.0
2023-08-03 11:30:00,43.46,43.61,43.32,43.57,110367.0,41.7909,41.9352,41.6563,41.8967,110367.0
2023-08-03 12:00:00,43.58,43.61,43.49,43.59,168766.0,41.9063,41.9352,41.8198,41.9159,168766.0
2023-08-03 12:30:00,43.59,43.67,43.58,43.63,74402.0,41.9159,41.9929,41.9063,41.9544,74402.0
2023-08-03 13:00:00,43.64,43.86,43.63,43.84,132295.0,41.964,42.1756,41.9544,42.1563,132295.0
2023-08-03 13:30:00,43.84,43.87,43.74,43.77,124947.0,42.1563,42.1852,42.0602,42.089,124947.0
2023-08-03 14:00:00,43.77,43.83,43.68,43.78,176001.0,42.089,42.1467,42.0025,42.0986,176001.0
2023-08-03 14:30:00,43.77,43.81,43.66,43.77,175990.0,42.089,42.1275,41.9833,42.089,175990.0
2023-08-03 15:00:00,43.77,43.79,43.58,43.59,182161.0,42.089,42.1083,41.9063,41.9159,182161.0
2023-08-03 15:30:00,43.59,43.73,43.56,43.61,647045.0,41.9159,42.0506,41.8871,41.9352,647045.0
2023-08-04 09:30:00,43.66,43.94,43.44,43.47,218096.0,41.9833,42.2525,41.7717,41.8006,218096.0
2023-08-04 10:00:00,43.47,43.56,43.41,43.56,197135.0,41.8006,41.8871,41.7429,41.8871,197135.0
2023-08-04 10:30:00,43.59,43.69,43.53,43.69,91001.0,41.9159,42.0121,41.8582,42.0121,91001.0
2023-08-04 11:00:00,43.69,43.7,43.43,43.52,126320.0,42.0121,42.0217,41.7621,41.8486,126320.0
2023-08-04 11:30:00,43.53,43.54,43.33,43.49,152846.0,41.8582,41.8679,41.6659,41.8198,152846.0
2023-08-04 12:00:00,43.5,43.58,43.38,43.54,99792.0,41.8294,41.9063,41.714,41.8679,99792.0
2023-08-04 12:30:00,43.54,43.55,43.42,43.44,85288.0,41.8679,41.8775,41.7525,41.7717,85288.0
2023-08-04 13:00:00,43.45,43.46,43.36,43.42,147595.0,41.7813,41.7909,41.6948,41.7525,147595.0
2023-08-04 13:30:00,43.41,43.51,43.38,43.43,99321.0,41.7429,41.839,41.714,41.7621,99321.0
2023-08-04 14:00:00,43.41,43.42,43.17,43.17,225706.0,41.7429,41.7525,41.5121,41.5121,225706.0
2023-08-04 14:30:00,43.16,43.21,42.98,43.05,196463.0,41.5025,41.5505,41.3294,41.3967,196463.0
2023-08-04 15:00:00,43.04,43.13,42.95,43.05,185691.0,41.3871,41.4736,41.3005,41.3967,185691.0
2023-08-04 15:30:00,43.05,43.11,42.97,43.06,596069.0,41.3967,41.4544,41.3198,41.4063,596069.0
2023-08-07 09:30:00,43.27,43.39,42.95,42.96,152438.0,41.6082,41.7236,41.3005,41.3101,152438.0
2023-08-07 10:00:00,42.97,43.36,42.86,43.36,214545.0,41.3198,41.6948,41.214,41.6948,214545.0
2023-08-07 10:30:00,43.35,43.37,43.16,43.25,158328.0,41.6852,41.7044,41.5025,41.589,158328.0
2023-08-07 11:00:00,43.25,43.29,43.09,43.21,142011.0,41.589,41.6275,41.4351,41.5505,142011.0
2023-08-07 11:30:00,43.22,43.51,43.12,43.49,190785.0,41.5602,41.839,41.464,41.8198,190785.0
2023-08-07 12:00:00,43.5,43.56,43.36,43.41,150216.0,41.8294,41.8871,41.6948,41.7429,150216.0
2023-08-07 12:30:00,43.41,43.46,43.31,43.44,88997.0,41.7429,41.7909,41.6467,41.7717,88997.0
2023-08-07 13:00:00,43.43,43.47,43.39,43.41,101870.0,41.7621,41.8006,41.7236,41.7429,101870.0
2023-08-07 13:30:00,43.43,43.66,43.41,43.66,163352.0,41.7621,41.9833,41.7429,41.9833,163352.0
2023-08-07 14:00:00,43.66,43.76,43.63,43.69,150969.0,41.9833,42.0794,41.9544,42.0121,150969.0
2023-08-07 14:30:00,43.69,43.8,43.68,43.77,158460.0,42.0121,42.1179,42.0025,42.089,158460.0
2023-08-07 15:00:00,43.77,43.83,43.7,43.71,242031.0,42.089,42.1467,42.0217,42.0313,242031.0
2023-08-07 15:30:00,43.72,43.92,43.68,43.84,745928.0,42.041,42.2333,42.0025,42.1563,745928.0
2023-08-08 09:30:00,43.31,43.35,42.85,42.91,256148.0,41.6467,41.6852,41.2044,41.2621,256148.0
2023-08-08 10:00:00,42.91,42.97,42.51,42.75,275323.0,41.2621,41.3198,40.8774,41.1082,275323.0
2023-08-08 10:30:00,42.75,42.85,42.61,42.77,190634.0,41.1082,41.2044,40.9736,41.1274,190634.0
2023-08-08 11:00:00,42.78,43.02,42.78,42.99,151083.0,41.1371,41.3678,41.1371,41.339,151083.0
2023-08-08 11:30:00,42.99,43.03,42.91,42.98,102666.0,41.339,41.3775,41.2621,41.3294,102666.0
2023-08-08 12:00:00,42.98,43.14,42.97,43.12,93947.0,41.3294,41.4832,41.3198,41.464,93947.0
2023-08-08 12:30:00,43.13,43.22,43.1,43.21,88230.0,41.4736,41.5602,41.4448,41.5505,88230.0
2023-08-08 13:00:00,43.21,43.25,43.0,43.02,92220.0,41.5505,41.589,41.3486,41.3678,92220.0
2023-08-08 13:30:00,43.03,43.19,42.99,43.16,76806.0,41.3775,41.5313,41.339,41.5025,76806.0
2023-08-08 14:00:00,43.16,43.32,43.1,43.3,94377.0,41.5025,41.6563,41.4448,41.6371,94377.0
2023-08-08 14:30:00,43.32,43.5,43.3,43.47,111499.0,41.6563,41.8294,41.6371,41.8006,111499.0
2023-08-08 15:00:00,43.47,43.58,43.42,43.52,186995.0,41.8006,41.9063,41.7525,41.8486,186995.0
2023-08-08 15:30:00,43.52,43.56,43.45,43.5,556335.0,41.8486,41.8871,41.7813,41.8294,556335.0
2023-08-09 09:30:00,43.69,43.85,43.34,43.42,160916.0,42.0121,42.166,41.6755,41.7525,160916.0
2023-08-09 10:00:00,43.42,43.7,43.39,43.7,119642.0,41.7525,42.0217,41.7236,42.0217,119642.0
2023-08-09 10:30:00,43.71,43.75,43.52,43.65,171084.0,42.0313,42.0698,41.8486,41.9736,171084.0
2023-08-09 11:00:00,43.65,43.76,43.56,43.68,152181.0,41.9736,42.0794,41.8871,42.0025,152181.0
2023-08-09 11:30:00,43.67,43.73,43.51,43.57,134738.0,41.9929,42.0506,41.839,41.8967,134738.0
2023-08-09 12:00:00,43.57,43.69,43.44,43.44,109836.0,41.8967,42.0121,41.7717,41.7717,109836.0
2023-08-09 12:30:00,43.43,43.8,43.41,43.76,140577.0,41.7621,42.1179,41.7429,42.0794,140577.0
2023-08-09 13:00:00,43.75,43.84,43.7,43.79,109050.0,42.0698,42.1563,42.0217,42.1083,109050.0
2023-08-09 13:30:00,43.79,43.87,43.76,43.81,103515.0,42.1083,42.1852,42.0794,42.1275,103515.0
2023-08-09 14:00:00,43.8,43.97,43.79,43.97,115544.0,42.1179,42.2813,42.1083,42.2813,115544.0
2023-08-09 14:30:00,43.97,44.0,43.86,43.91,157012.0,42.2813,42.3102,42.1756,42.2237,157012.0
2023-08-09 15:00:00,43.91,43.95,43.81,43.9,166733.0,42.2237,42.2621,42.1275,42.214,166733.0
2023-08-09 15:30:00,43.89,43.92,43.61,43.67,753862.0,42.2044,42.2333,41.9352,41.9929,753862.0
2023-08-10 09:30:00,44.11,44.26,43.91,44.16,170176.0,42.416,42.5602,42.2237,42.4641,170176.0
2023-08-10 10:00:00,44.16,44.19,43.97,44.05,104987.0,42.4641,42.4929,42.2813,42.3583,104987.0
2023-08-10 10:30:00,44.06,44.07,43.79,43.9,152255.0,42.3679,42.3775,42.1083,42.214,152255.0
2023-08-10 11:00:00,43.9,43.9,43.61,43.73,130893.0,42.214,42.214,41.9352,42.0506,130893.0
2023-08-10 11:30:00,43.73,43.76,43.34,43.48,121008.0,42.0506,42.0794,41.6755,41.8102,121008.0
2023-08-10 12:00:00,43.47,43.54,43.35,43.52,164897.0,41.8006,41.8679,41.6852,41.8486,164897.0
2023-08-10 12:30:00,43.51,43.58,43.4,43.44,85918.0,41.839,41.9063,41.7332,41.7717,85918.0
2023-08-10 13:00:00,43.45,43.51,43.22,43.23,127668.0,41.7813,41.839,41.5602,41.5698,127668.0
2023-08-10 13:30:00,43.23,43.26,43.05,43.1,119506.0,41.5698,41.5986,41.3967,41.4448,119506.0
2023-08-10 14:00:00,43.12,43.39,43.11,43.33,90213.0,41.464,41.7236,41.4544,41.6659,90213.0
2023-08-10 14:30:00,43.33,43.48,43.28,43.47,112641.0,41.6659,41.8102,41.6178,41.8006,112641.0
2023-08-10 15:00:00,43.48,43.48,43.25,43.27,115659.0,41.8102,41.8102,41.589,41.6082,115659.0
2023-08-10 15:30:00,43.27,43.35,43.19,43.31,438514.0,41.6082,41.6852,41.5313,41.6467,438514.0
2023-08-11 09:30:00,43.36,44.14,43.34,43.64,715228.0,41.6948,42.4448,41.6755,41.964,715228.0
2023-08-11 10:00:00,43.68,44.5,43.64,44.45,457959.0,42.0025,42.791,41.964,42.7429,457959.0
2023-08-11 10:30:00,44.47,44.59,44.2,44.23,264381.0,42.7621,42.8775,42.5025,42.5314,264381.0
2023-08-11 11:00:00,44.24,44.43,44.24,44.35,255475.0,42.541,42.7237,42.541,42.6468,255475.0
2023-08-11 11:30:00,44.34,44.55,44.29,44.55,279477.0,42.6371,42.8391,42.5891,42.8391,279477.0
2023-08-11 12:00:00,44.54,44.55,44.05,44.09,163804.0,42.8295,42.8391,42.3583,42.3967,163804.0
2023-08-11 12:30:00,44.09,44.16,43.94,44.16,125037.0,42.3967,42.4641,42.2525,42.4641,125037.0
2023-08-11 13:00:00,44.16,44.34,44.09,44.32,111095.0,42.4641,42.6371,42.3967,42.6179,111095.0
2023-08-11 13:30:00,44.32,44.39,44.2,44.38,125220.0,42.6179,42.6852,42.5025,42.6756,125220.0
2023-08-11 14:00:00,44.38,44.43,44.22,44.26,190219.0,42.6756,42.7237,42.5217,42.5602,190219.0
2023-08-11 14:30:00,44.26,44.45,44.25,44.45,193729.0,42.5602,42.7429,42.5506,42.7429,193729.0
2023-08-11 15:00:00,44.44,44.58,44.39,44.54,199309.0,42.7333,42.8679,42.6852,42.8295,199309.0
2023-08-11 15:30:00,44.54,44.58,44.47,44.53,758554.0,42.8295,42.8679,42.7621,42.8198,758554.0
2023-08-14 09:30:00,44.46,44.46,43.77,43.78,252178.0,42.7525,42.7525,42.089,42.0986,252178.0
2023-08-14 10:00:00,43.77,44.08,43.68,44.07,255160.0,42.089,42.3871,42.0025,42.3775,255160.0
2023-08-14 10:30:00,44.07,44.26,43.9,44.18,189108.0,42.3775,42.5602,42.214,42.4833,189108.0
2023-08-14 11:00:00,44.18,44.18,43.98,44.03,122566.0,42.4833,42.4833,42.291,42.339,122566.0
2023-08-14 11:30:00,44.05,44.25,44.02,44.18,132812.0,42.3583,42.5506,42.3294,42.4833,132812.0
2023-08-14 12:00:00,44.18,44.25,44.02,44.09,135968.0,42.4833,42.5506,42.3294,42.3967,135968.0
2023-08-14 12:30:00,44.09,44.18,44.05,44.08,80231.0,42.3967,42.4833,42.3583,42.3871,80231.0
2023-08-14 13:00:00,44.07,44.17,44.04,44.08,84549.0,42.3775,42.4737,42.3487,42.3871,84549.0
2023-08-14 13:30:00,44.08,44.13,43.99,44.04,130110.0,42.3871,42.4352,42.3006,42.3487,130110.0
2023-08-14 14:00:00,44.04,44.05,43.93,44.03,126992.0,42.3487,42.3583,42.2429,42.339,126992.0
2023-08-14 14:30:00,44.02,44.04,43.97,44.02,119813.0,42.3294,42.3487,42.2813,42.3294,119813.0
2023-08-14 15:00:00,44.03,44.12,44.0,44.02,165915.0,42.339,42.4256,42.3102,42.3294,165915.0
2023-08-14 15:30:00,44.02,44.09,43.97,44.06,839740.0,42.3294,42.3967,42.2813,42.3679,839740.0
2023-08-15 09:30:00,43.62,43.65,43.17,43.23,330085.0,41.9448,41.9736,41.5121,41.5698,330085.0
2023-08-15 10:00:00,43.24,43.25,42.93,43.09,263734.0,41.5794,41.589,41.2813,41.4351,263734.0
2023-08-15 10:30:00,43.08,43.2,43.02,43.09,197897.0,41.4255,41.5409,41.3678,41.4351,197897.0
2023-08-15 11:00:00,43.09,43.4,43.09,43.4,159463.0,41.4351,41.7332,41.4351,41.7332,159463.0
2023-08-15 11:30:00,43.39,43.45,43.29,43.41,135767.0,41.7236,41.7813,41.6275,41.7429,135767.0
2023-08-15 12:00:00,43.41,43.57,43.34,43.54,93089.0,41.7429,41.8967,41.6755,41.8679,93089.0
2023-08-15 12:30:00,43.54,43.59,43.47,43.53,98234.0,41.8679,41.9159,41.8006,41.8582,98234.0
2023-08-15 13:00:00,43.53,43.62,43.47,43.62,74080.0,41.8582,41.9448,41.8006,41.9448,74080.0
2023-08-15 13:30:00,43.62,43.63,43.53,43.62,81372.0,41.9448,41.9544,41.8582,41.9448,81372.0
2023-08-15 14:00:00,43.63,43.67,43.58,43.62,132428.0,41.9544,41.9929,41.9063,41.9448,132428.0
2023-08-15 14:30:00,43.63,43.68,43.59,43.63,98202.0,41.9544,42.0025,41.9159,41.9544,98202.0
2023-08-15 15:00:00,43.62,43.65,43.36,43.37,165718.0,41.9448,41.9736,41.6948,41.7044,165718.0
2023-08-15 15:30:00,43.36,43.63,43.31,43.58,701360.0,41.6948,41.9544,41.6467,41.9063,701360.0
2023-08-16 09:30:00,43.47,43.5,43.21,43.25,170599.0,41.8006,41.8294,41.5505,41.589,170599.0
2023-08-16 10:00:00,43.21,43.22,43.06,43.15,133030.0,41.5505,41.5602,41.4063,41.4928,133030.0
2023-08-16 10:30:00,43.15,43.28,43.07,43.26,136788.0,41.4928,41.6178,41.4159,41.5986,136788.0
2023-08-16 11:00:00,43.26,43.4,43.23,43.24,139572.0,41.5986,41.7332,41.5698,41.5794,139572.0
2023-08-16 11:30:00,43.25,43.3,43.11,43.13,88167.0,41.589,41.6371,41.4544,41.4736,88167.0
2023-08-16 12:00:00,43.13,43.17,43.03,43.06,114901.0,41.4736,41.5121,41.3775,41.4063,114901.0
2023-08-16 12:30:00,43.05,43.17,42.99,43.0,181131.0,41.3967,41.5121,41.339,41.3486,181131.0
2023-08-16 13:00:00,43.01,43.01,42.8,42.9,235951.0,41.3582,41.3582,41.1563,41.2524,235951.0
2023-08-16 13:30:00,42.9,43.17,42.87,43.16,131802.0,41.2524,41.5121,41.2236,41.5025,131802.0
2023-08-16 14:00:00,43.16,43.24,43.01,43.18,121011.0,41.5025,41.5794,41.3582,41.5217,121011.0
2023-08-16 14:30:00,43.18,43.25,42.96,43.02,135425.0,41.5217,41.589,41.3101,41.3678,135425.0
2023-08-16 15:00:00,43.02,43.03,42.79,42.84,149336.0,41.3678,41.3775,41.1467,41.1947,149336.0
2023-08-16 15:30:00,42.84,43.01,42.81,42.94,744599.0,41.1947,41.3582,41.1659,41.2909,744599.0
2023-08-17 09:30:00,43.33,43.39,43.06,43.1,171775.0,41.6659,41.7236,41.4063,41.4448,171775.0
2023-08-17 10:00:00,43.08,43.12,42.88,42.89,184344.0,41.4255,41.464,41.2332,41.2428,184344.0
2023-08-17 10:30:00,42.9,43.07,42.79,43.03,120137.0,41.2524,41.4159,41.1467,41.3775,120137.0
2023-08-17 11:00:00,43.02,43.09,42.96,43.07,131499.0,41.3678,41.4351,41.3101,41.4159,131499.0
2023-08-17 11:30:00,43.07,43.25,43.06,43.16,124870.0,41.4159,41.589,41.4063,41.5025,124870.0
2023-08-17 12:00:00,43.16,43.28,43.12,43.25,92406.0,41.5025,41.6178,41.464,41.589,92406.0
2023-08-17 12:30:00,43.26,43.26,43.16,43.25,72547.0,41.5986,41.5986,41.5025,41.589,72547.0
2023-08-17 13:00:00,43.25,43.26,43.15,43.17,124004.0,41.589,41.5986,41.4928,41.5121,124004.0
2023-08-17 13:30:00,43.17,43.26,43.12,43.25,140975.0,41.5121,41.5986,41.464,41.589,140975.0
2023-08-17 14:00:00,43.25,43.25,43.08,43.14,106847.0,41.589,41.589,41.4255,41.4832,106847.0
2023-08-17 14:30:00,43.13,43.14,42.88,42.9,154317.0,41.4736,41.4832,41.2332,41.2524,154317.0
2023-08-17 15:00:00,42.9,42.9,42.74,42.88,168613.0,41.2524,41.2524,41.0986,41.2332,168613.0
2023-08-17 15:30:00,42.88,43.03,42.78,42.94,703940.0,41.2332,41.3775,41.1371,41.2909,703940.0
2023-08-18 09:30:00,42.51,43.09,42.23,42.94,264992.0,40.8774,41.4351,40.6082,41.2909,264992.0
2023-08-18 10:00:00,42.94,43.11,42.91,43.08,206050.0,41.2909,41.4544,41.2621,41.4255,206050.0
2023-08-18 10:30:00,43.07,43.21,43.04,43.19,147324.0,41.4159,41.5505,41.3871,41.5313,147324.0
2023-08-18 11:00:00,43.2,43.28,43.07,43.09,141266.0,41.5409,41.6178,41.4159,41.4351,141266.0
2023-08-18 11:30:00,43.1,43.16,42.98,43.14,130840.0,41.4448,41.5025,41.3294,41.4832,130840.0
2023-08-18 12:00:00,43.14,43.19,43.04,43.05,133376.0,41.4832,41.5313,41.3871,41.3967,133376.0
2023-08-18 12:30:00,43.05,43.13,43.03,43.05,78033.0,41.3967,41.4736,41.3775,41.3967,78033.0
2023-08-18 13:00:00,43.05,43.07,42.85,42.96,118602.0,41.3967,41.4159,41.2044,41.3101,118602.0
2023-08-18 13:30:00,42.98,43.1,42.96,43.07,115697.0,41.3294,41.4448,41.3101,41.4159,115697.0
2023-08-18 14:00:00,43.08,43.13,42.97,42.99,128845.0,41.4255,41.4736,41.3198,41.339,128845.0
2023-08-18 14:30:00,43.0,43.07,42.97,43.0,132964.0,41.3486,41.4159,41.3198,41.3486,132964.0
2023-08-18 15:00:00,43.0,43.08,42.95,43.0,142972.0,41.3486,41.4255,41.3005,41.3486,142972.0
2023-08-18 15:30:00,43.01,43.15,42.94,43.01,524331.0,41.3582,41.4928,41.2909,41.3582,524331.0
2023-08-21 09:30:00,42.99,43.26,42.86,43.25,214720.0,41.339,41.5986,41.214,41.589,214720.0
2023-08-21 10:00:00,43.25,43.26,43.05,43.06,158520.0,41.589,41.5986,41.3967,41.4063,158520.0
2023-08-21 10:30:00,43.07,43.15,42.98,43.04,102144.0,41.4159,41.4928,41.3294,41.3871,102144.0
2023-08-21 11:00:00,43.03,43.08,42.95,42.99,86877.0,41.3775,41.4255,41.3005,41.339,86877.0
2023-08-21 11:30:00,42.99,43.0,42.79,42.84,89050.0,41.339,41.3486,41.1467,41.1947,89050.0
2023-08-21 12:00:00,42.83,42.91,42.75,42.89,75936.0,41.1851,41.2621,41.1082,41.2428,75936.0
2023-08-21 12:30:00,42.88,42.98,42.85,42.97,65009.0,41.2332,41.3294,41.2044,41.3198,65009.0
2023-08-21 13:00:00,42.98,43.12,42.94,43.09,83010.0,41.3294,41.464,41.2909,41.4351,83010.0
2023-08-21 13:30:00,43.09,43.12,43.01,43.05,72530.0,41.4351,41.464,41.3582,41.3967,72530.0
2023-08-21 14:00:00,43.05,43.09,42.93,42.94,105472.0,41.3967,41.4351,41.2813,41.2909,105472.0
2023-08-21 14:30:00,42.94,43.06,42.93,43.02,126183.0,41.2909,41.4063,41.2813,41.3678,126183.0
2023-08-21 15:00:00,43.02,43.22,42.98,43.19,214862.0,41.3678,41.5602,41.3294,41.5313,214862.0
2023-08-21 15:30:00,43.19,43.25,43.01,43.04,594764.0,41.5313,41.589,41.3582,41.3871,594764.0
2023-08-22 09:30:00,43.02,43.44,43.02,43.13,263930.0,41.3678,41.7717,41.3678,41.4736,263930.0
2023-08-22 10:00:00,43.12,43.29,43.09,43.25,152984.0,41.464,41.6275,41.4351,41.589,152984.0
2023-08-22 10:30:00,43.24,43.36,43.19,43.34,144975.0,41.5794,41.6948,41.5313,41.6755,144975.0
2023-08-22 11:00:00,43.35,43.56,43.34,43.54,162411.0,41.6852,41.8871,41.6755,41.8679,162411.0
2023-08-22 11:30:00,43.54,43.56,43.41,43.46,158441.0,41.8679,41.8871,41.7429,41.7909,158441.0
2023-08-22 12:00:00,43.46,43.5,43.42,43.48,103210.0,41.7909,41.8294,41.7525,41.8102,103210.0
2023-08-22 12:30:00,43.49,43.51,43.36,43.37,104567.0,41.8198,41.839,41.6948,41.7044,104567.0
2023-08-22 13:00:00,43.37,43.37,43.24,43.35,118695.0,41.7044,41.7044,41.5794,41.6852,118695.0
2023-08-22 13:30:00,43.34,43.37,43.29,43.32,119147.0,41.6755,41.7044,41.6275,41.6563,119147.0
2023-08-22 14:00:00,43.32,43.37,43.22,43.34,120050.0,41.6563,41.7044,41.5602,41.6755,120050.0
2023-08-22 14:30:00,43.33,43.35,43.21,43.25,149603.0,41.6659,41.6852,41.5505,41.589,149603.0
2023-08-22 15:00:00,43.26,43.46,43.24,43.37,222803.0,41.5986,41.7909,41.5794,41.7044,222803.0
2023-08-22 15:30:00,43.37,43.42,43.26,43.28,673530.0,41.7044,41.7525,41.5986,41.6178,673530.0
2023-08-23 09:30:00,43.37,43.68,43.24,43.44,276282.0,41.7044,42.0025,41.5794,41.7717,276282.0
2023-08-23 10:00:00,43.44,43.78,43.43,43.75,201327.0,41.7717,42.0986,41.7621,42.0698,201327.0
2023-08-23 10:30:00,43.75,43.89,43.69,43.87,138394.0,42.0698,42.2044,42.0121,42.1852,138394.0
2023-08-23 11:00:00,43.87,43.98,43.85,43.91,145719.0,42.1852,42.291,42.166,42.2237,145719.0
2023-08-23 11:30:00,43.91,43.94,43.82,43.87,162206.0,42.2237,42.2525,42.1371,42.1852,162206.0
2023-08-23 12:00:00,43.87,44.07,43.84,44.04,184191.0,42.1852,42.3775,42.1563,42.3487,184191.0
2023-08-23 12:30:00,44.04,44.08,43.98,44.01,147654.0,42.3487,42.3871,42.291,42.3198,147654.0
2023-08-23 13:00:00,44.02,44.06,43.96,44.05,110024.0,42.3294,42.3679,42.2717,42.3583,110024.0
2023-08-23 13:30:00,44.05,44.07,43.97,44.04,107362.0,42.3583,42.3775,42.2813,42.3487,107362.0
2023-08-23 14:00:00,44.04,44.06,43.88,43.96,117519.0,42.3487,42.3679,42.1948,42.2717,117519.0
2023-08-23 14:30:00,43.96,44.15,43.87,44.09,278791.0,42.2717,42.4544,42.1852,42.3967,278791.0
2023-08-23 15:00:00,44.09,44.2,44.08,44.13,229770.0,42.3967,42.5025,42.3871,42.4352,229770.0
2023-08-23 15:30:00,44.14,44.14,43.85,43.91,953672.0,42.4448,42.4448,42.166,42.2237,953672.0
2023-08-24 09:30:00,43.87,44.21,43.87,44.17,188851.0,42.1852,42.5121,42.1852,42.4737,188851.0
2023-08-24 10:00:00,44.18,44.24,43.71,43.71,166339.0,42.4833,42.541,42.0313,42.0313,166339.0
2023-08-24 10:30:00,43.69,43.8,43.58,43.68,125233.0,42.0121,42.1179,41.9063,42.0025,125233.0
2023-08-24 11:00:00,43.67,43.68,43.57,43.64,122106.0,41.9929,42.0025,41.8967,41.964,122106.0
2023-08-24 11:30:00,43.64,43.64,43.43,43.44,112374.0,41.964,41.964,41.7621,41.7717,112374.0
2023-08-24 12:00:00,43.44,43.48,43.27,43.36,140881.0,41.7717,41.8102,41.6082,41.6948,140881.0
2023-08-24 12:30:00,43.35,43.44,43.34,43.37,103325.0,41.6852,41.7717,41.6755,41.7044,103325.0
2023-08-24 13:00:00,43.37,43.39,43.23,43.33,126878.0,41.7044,41.7236,41.5698,41.6659,126878.0
2023-08-24 13:30:00,43.33,43.34,43.25,43.27,101586.0,41.6659,41.6755,41.589,41.6082,101586.0
2023-08-24 14:00:00,43.27,43.37,43.24,43.32,153013.0,41.6082,41.7044,41.5794,41.6563,153013.0
2023-08-24 14:30:00,43.32,43.42,43.3,43.41,190934.0,41.6563,41.7525,41.6371,41.7429,190934.0
2023-08-24 15:00:00,43.41,43.5,43.38,43.47,192055.0,41.7429,41.8294,41.714,41.8006,192055.0
2023-08-24 15:30:00,43.47,43.48,43.11,43.15,875036.0,41.8006,41.8102,41.4544,41.4928,875036.0
2023-08-25 09:30:00,43.71,44.35,43.71,44.29,804505.0,42.0313,42.6468,42.0313,42.5891,804505.0
2023-08-25 10:00:00,44.29,44.33,43.67,43.69,375265.0,42.5891,42.6275,41.9929,42.0121,375265.0
2023-08-25 10:30:00,43.69,43.74,43.45,43.54,233828.0,42.0121,42.0602,41.7813,41.8679,233828.0
2023-08-25 11:00:00,43.54,43.74,43.46,43.72,309227.0,41.8679,42.0602,41.7909,42.041,309227.0
2023-08-25 11:30:00,43.71,43.78,43.52,43.54,164681.0,42.0313,42.0986,41.8486,41.8679,164681.0
2023-08-25 12:00:00,43.53,43.63,43.38,43.61,132594.0,41.8582,41.9544,41.714,41.9352,132594.0
2023-08-25 12:30:00,43.62,43.7,43.53,43.58,149935.0,41.9448,42.0217,41.8582,41.9063,149935.0
2023-08-25 13:00:00,43.58,43.61,43.45,43.52,153761.0,41.9063,41.9352,41.7813,41.8486,153761.0
2023-08-25 13:30:00,43.51,43.52,43.38,43.51,114494.0,41.839,41.8486,41.714,41.839,114494.0
2023-08-25 14:00:00,43.5,43.67,43.47,43.62,173548.0,41.8294,41.9929,41.8006,41.9448,173548.0
2023-08-25 14:30:00,43.63,43.71,43.57,43.69,124676.0,41.9544,42.0313,41.8967,42.0121,124676.0
2023-08-25 15:00:00,43.7,43.82,43.66,43.76,203319.0,42.0217,42.1371,41.9833,42.0794,203319.0
2023-08-25 15:30:00,43.76,43.83,43.55,43.59,1113858.0,42.0794,42.1467,41.8775,41.9159,1113858.0
2023-08-28 09:30:00,43.84,44.02,43.63,43.99,242305.0,42.1563,42.3294,41.9544,42.3006,242305.0
2023-08-28 10:00:00,44.0,44.05,43.87,43.99,166672.0,42.3102,42.3583,42.1852,42.3006,166672.0
2023-08-28 10:30:00,44.0,44.05,43.73,43.82,136940.0,42.3102,42.3583,42.0506,42.1371,136940.0
2023-08-28 11:00:00,43.81,43.82,43.6,43.66,153516.0,42.1275,42.1371,41.9256,41.9833,153516.0
2023-08-28 11:30:00,43.67,43.78,43.63,43.77,154182.0,41.9929,42.0986,41.9544,42.089,154182.0
2023-08-28 12:00:00,43.77,43.8,43.69,43.8,94963.0,42.089,42.1179,42.0121,42.1179,94963.0
2023-08-28 12:30:00,43.79,43.84,43.68,43.83,75668.0,42.1083,42.1563,42.0025,42.1467,75668.0
2023-08-28 13:00:00,43.85,43.9,43.69,43.74,112439.0,42.166,42.214,42.0121,42.0602,112439.0
2023-08-28 13:30:00,43.75,43.77,43.55,43.6,102426.0,42.0698,42.089,41.8775,41.9256,102426.0
2023-08-28 14:00:00,43.61,43.66,43.56,43.58,102413.0,41.9352,41.9833,41.8871,41.9063,102413.0
2023-08-28 14:30:00,43.59,43.72,43.57,43.69,118728.0,41.9159,42.041,41.8967,42.0121,118728.0
2023-08-28 15:00:00,43.7,43.91,43.68,43.88,256564.0,42.0217,42.2237,42.0025,42.1948,256564.0
2023-08-28 15:30:00,43.88,44.01,43.78,43.89,854973.0,42.1948,42.3198,42.0986,42.2044,854973.0
2023-08-29 09:30:00,44.01,44.26,43.92,44.03,212553.0,42.3198,42.5602,42.2333,42.339,212553.0
2023-08-29 10:00:00,44.04,44.5,44.01,44.48,245164.0,42.3487,42.791,42.3198,42.7718,245164.0
2023-08-29 10:30:00,44.48,44.59,44.31,44.39,195686.0,42.7718,42.8775,42.6083,42.6852,195686.0
2023-08-29 11:00:00,44.39,44.47,44.34,44.45,111254.0,42.6852,42.7621,42.6371,42.7429,111254.0
2023-08-29 11:30:00,44.44,44.55,44.44,44.53,110830.0,42.7333,42.8391,42.7333,42.8198,110830.0
2023-08-29 12:00:00,44.53,44.7,44.52,44.63,105296.0,42.8198,42.9833,42.8102,42.916,105296.0
2023-08-29 12:30:00,44.63,44.64,44.49,44.55,113336.0,42.916,42.9256,42.7814,42.8391,113336.0
2023-08-29 13:00:00,44.55,44.61,44.52,44.61,108944.0,42.8391,42.8968,42.8102,42.8968,108944.0
2023-08-29 13:30:00,44.61,44.64,44.48,44.51,160687.0,42.8968,42.9256,42.7718,42.8006,160687.0
2023-08-29 14:00:00,44.5,44.59,44.44,44.54,130176.0,42.791,42.8775,42.7333,42.8295,130176.0
2023-08-29 14:30:00,44.54,44.59,44.5,44.55,96339.0,42.8295,42.8775,42.791,42.8391,96339.0
2023-08-29 15:00:00,44.55,44.55,44.35,44.36,280342.0,42.8391,42.8391,42.6468,42.6564,280342.0
2023-08-29 15:30:00,44.35,44.37,44.25,44.33,587298.0,42.6468,42.666,42.5506,42.6275,587298.0
2023-08-30 09:30:00,44.32,44.69,44.32,44.65,224027.0,42.6179,42.9737,42.6179,42.9352,224027.0
2023-08-30 10:00:00,44.65,44.65,44.35,44.39,165079.0,42.9352,42.9352,42.6468,42.6852,165079.0
2023-08-30 10:30:00,44.4,44.46,44.34,44.4,148614.0,42.6948,42.7525,42.6371,42.6948,148614.0
2023-08-30 11:00:00,44.4,44.42,44.25,44.32,115412.0,42.6948,42.7141,42.5506,42.6179,115412.0
2023-08-30 11:30:00,44.32,44.44,44.3,44.38,93396.0,42.6179,42.7333,42.5987,42.6756,93396.0
2023-08-30 12:00:00,44.37,44.52,44.33,44.51,69836.0,42.666,42.8102,42.6275,42.8006,69836.0
2023-08-30 12:30:00,44.52,44.62,44.46,44.55,78193.0,42.8102,42.9064,42.7525,42.8391,78193.0
2023-08-30 13:00:00,44.55,44.59,44.51,44.53,52982.0,42.8391,42.8775,42.8006,42.8198,52982.0
2023-08-30 13:30:00,44.52,44.62,44.52,44.61,69960.0,42.8102,42.9064,42.8102,42.8968,69960.0
2023-08-30 14:00:00,44.61,44.68,44.57,44.64,94612.0,42.8968,42.9641,42.8583,42.9256,94612.0
2023-08-30 14:30:00,44.64,44.75,44.62,44.75,75902.0,42.9256,43.0314,42.9064,43.0314,75902.0
2023-08-30 15:00:00,44.75,44.81,44.74,44.79,176295.0,43.0314,43.0891,43.0218,43.0699,176295.0
2023-08-30 15:30:00,44.79,44.87,44.7,44.77,784185.0,43.0699,43.1468,42.9833,43.0506,784185.0
2023-08-31 09:30:00,44.69,44.89,44.55,44.84,297451.0,43.2136,43.407,43.0782,43.3587,297451.0
2023-08-31 10:00:00,44.84,44.94,44.73,44.85,397612.0,43.3587,43.4554,43.2523,43.3683,397612.0
2023-08-31 10:30:00,44.86,44.92,44.8,44.91,160254.0,43.378,43.436,43.32,43.4263,160254.0
2023-08-31 11:00:00,44.91,44.98,44.86,44.97,118585.0,43.4263,43.494,43.378,43.4844,118585.0
2023-08-31 11:30:00,44.97,44.97,44.87,44.94,108939.0,43.4844,43.4844,43.3877,43.4554,108939.0
2023-08-31 12:00:00,44.93,45.1,44.88,45.09,238859.0,43.4457,43.6101,43.3973,43.6004,238859.0
2023-08-31 12:30:00,45.09,45.2,45.03,45.14,214914.0,43.6004,43.7068,43.5424,43.6487,214914.0
2023-08-31 13:00:00,45.14,45.33,45.09,45.33,128473.0,43.6487,43.8325,43.6004,43.8325,128473.0
2023-08-31 13:30:00,45.33,45.34,45.23,45.23,173834.0,43.8325,43.8421,43.7358,43.7358,173834.0
2023-08-31 14:00:00,45.23,45.29,45.18,45.21,173905.0,43.7358,43.7938,43.6874,43.7164,173905.0
2023-08-31 14:30:00,45.22,45.24,45.05,45.1,190819.0,43.7261,43.7454,43.5617,43.6101,190819.0
2023-08-31 15:00:00,45.11,45.23,45.09,45.14,179225.0,43.6197,43.7358,43.6004,43.6487,179225.0
2023-08-31 15:30:00,45.14,45.15,44.71,44.79,1262049.0,43.6487,43.6584,43.233,43.3103,1262049.0
2023-09-01 09:30:00,45.13,45.54,45.09,45.19,312460.0,43.6391,44.0355,43.6004,43.6971,312460.0
2023-09-01 10:00:00,45.18,45.36,45.09,45.36,187012.0,43.6874,43.8615,43.6004,43.8615,187012.0
2023-09-01 10:30:00,45.35,45.36,45.1,45.18,174235.0,43.8518,43.8615,43.6101,43.6874,174235.0
2023-09-01 11:00:00,45.17,45.2,45.04,45.14,151461.0,43.6778,43.7068,43.5521,43.6487,151461.0
2023-09-01 11:30:00,45.15,45.17,44.96,44.98,137266.0,43.6584,43.6778,43.4747,43.494,137266.0
2023-09-01 12:00:00,44.97,45.02,44.92,45.0,105933.0,43.4844,43.5327,43.436,43.5134,105933.0
2023-09-01 12:30:00,45.0,45.1,44.98,45.09,99408.0,43.5134,43.6101,43.494,43.6004,99408.0
2023-09-01 13:00:00,45.09,45.13,45.02,45.06,99258.0,43.6004,43.6391,43.5327,43.5714,99258.0
2023-09-01 13:30:00,45.07,45.12,44.98,45.08,100920.0,43.5811,43.6294,43.494,43.5907,100920.0
2023-09-01 14:00:00,45.09,45.1,44.94,44.95,105971.0,43.6004,43.6101,43.4554,43.465,105971.0
2023-09-01 14:30:00,44.95,44.98,44.87,44.98,127942.0,43.465,43.494,43.3877,43.494,127942.0
2023-09-01 15:00:00,44.98,45.08,44.97,45.05,165029.0,43.494,43.5907,43.4844,43.5617,165029.0
2023-09-01 15:30:00,45.05,45.15,45.05,45.11,641333.0,43.5617,43.6584,43.5617,43.6197,641333.0
2023-09-05 09:30:00,44.89,44.89,44.04,44.42,526664.0,43.407,43.407,42.5851,42.9525,526664.0
2023-09-05 10:00:00,44.42,44.62,44.31,44.58,293997.0,42.9525,43.1459,42.8462,43.1072,293997.0
2023-09-05 10:30:00,44.58,44.69,44.44,44.47,288900.0,43.1072,43.2136,42.9719,43.0009,288900.0
2023-09-05 11:00:00,44.48,44.59,44.43,44.44,197814.0,43.0106,43.1169,42.9622,42.9719,197814.0
2023-09-05 11:30:00,44.44,44.6,44.33,44.41,268925.0,42.9719,43.1266,42.8655,42.9429,268925.0
2023-09-05 12:00:00,44.43,44.56,44.4,44.52,182707.0,42.9622,43.0879,42.9332,43.0492,182707.0
2023-09-05 12:30:00,44.52,44.79,44.51,44.77,162981.0,43.0492,43.3103,43.0396,43.291,162981.0
2023-09-05 13:00:00,44.76,44.81,44.52,44.53,105286.0,43.2813,43.3296,43.0492,43.0589,105286.0
2023-09-05 13:30:00,44.53,44.57,44.44,44.54,110894.0,43.0589,43.0976,42.9719,43.0686,110894.0
2023-09-05 14:00:00,44.54,44.54,44.45,44.53,116646.0,43.0686,43.0686,42.9815,43.0589,116646.0
2023-09-05 14:30:00,44.52,44.54,44.46,44.51,150485.0,43.0492,43.0686,42.9912,43.0396,150485.0
2023-09-05 15:00:00,44.51,44.51,44.3,44.36,237981.0,43.0396,43.0396,42.8365,42.8945,237981.0
2023-09-05 15:30:00,44.36,44.52,44.27,44.29,1035947.0,42.8945,43.0492,42.8075,42.8268,1035947.0
2023-09-06 09:30:00,44.17,44.32,43.98,44.0,165337.0,42.7108,42.8558,42.5271,42.5464,165337.0
2023-09-06 10:00:00,43.99,44.04,43.82,43.85,186001.0,42.5367,42.5851,42.3724,42.4014,186001.0
2023-09-06 10:30:00,43.83,43.89,43.68,43.71,152274.0,42.382,42.44,42.237,42.266,152274.0
2023-09-06 11:00:00,43.71,43.71,43.42,43.63,201298.0,42.266,42.266,41.9856,42.1886,201298.0
2023-09-06 11:30:00,43.63,43.83,43.61,43.74,308101.0,42.1886,42.382,42.1693,42.295,308101.0
2023-09-06 12:00:00,43.74,43.8,43.67,43.68,115730.0,42.295,42.353,42.2273,42.237,115730.0
2023-09-06 12:30:00,43.67,43.79,43.65,43.76,128193.0,42.2273,42.3433,42.208,42.3143,128193.0
2023-09-06 13:00:00,43.76,43.88,43.76,43.85,71088.0,42.3143,42.4304,42.3143,42.4014,71088.0
2023-09-06 13:30:00,43.84,43.95,43.8,43.9,88630.0,42.3917,42.4981,42.353,42.4497,88630.0
2023-09-06 14:00:00,43.9,43.97,43.86,43.94,126804.0,42.4497,42.5174,42.411,42.4884,126804.0
2023-09-06 14:30:00,43.94,44.02,43.93,43.97,153381.0,42.4884,42.5657,42.4787,42.5174,153381.0
2023-09-06 15:00:00,43.97,44.09,43.91,44.05,174677.0,42.5174,42.6334,42.4594,42.5948,174677.0
2023-09-06 15:30:00,44.05,44.15,43.95,44.11,625873.0,42.5948,42.6915,42.4981,42.6528,625873.0
2023-09-07 09:30:00,43.64,43.71,43.06,43.07,288040.0,42.1983,42.266,41.6375,41.6471,288040.0
2023-09-07 10:00:00,43.05,43.09,42.8,42.85,261991.0,41.6278,41.6665,41.3861,41.4344,261991.0
2023-09-07 10:30:00,42.86,43.14,42.82,43.12,217643.0,41.4441,41.7148,41.4054,41.6955,217643.0
2023-09-07 11:00:00,43.12,43.13,42.99,43.07,203270.0,41.6955,41.7052,41.5698,41.6471,203270.0
2023-09-07 11:30:00,43.07,43.14,43.01,43.07,172465.0,41.6471,41.7148,41.5891,41.6471,172465.0
2023-09-07 12:00:00,43.06,43.23,43.05,43.19,131622.0,41.6375,41.8018,41.6278,41.7632,131622.0
2023-09-07 12:30:00,43.19,43.27,43.18,43.21,164607.0,41.7632,41.8405,41.7535,41.7825,164607.0
2023-09-07 13:00:00,43.22,43.23,43.14,43.22,96472.0,41.7922,41.8018,41.7148,41.7922,96472.0
2023-09-07 13:30:00,43.22,43.26,43.19,43.19,104377.0,41.7922,41.8309,41.7632,41.7632,104377.0
2023-09-07 14:00:00,43.19,43.28,42.99,43.0,127466.0,41.7632,41.8502,41.5698,41.5794,127466.0
2023-09-07 14:30:00,42.99,43.02,42.88,43.01,177845.0,41.5698,41.5988,41.4634,41.5891,177845.0
2023-09-07 15:00:00,43.01,43.06,42.97,43.03,295078.0,41.5891,41.6375,41.5504,41.6085,295078.0
2023-09-07 15:30:00,43.04,43.18,43.02,43.13,748654.0,41.6181,41.7535,41.5988,41.7052,748654.0
2023-09-08 09:30:00,42.92,43.09,42.84,43.03,192336.0,41.5021,41.6665,41.4247,41.6085,192336.0
2023-09-08 10:00:00,43.02,43.15,42.91,42.98,134861.0,41.5988,41.7245,41.4924,41.5601,134861.0
2023-09-08 10:30:00,43.0,43.02,42.88,42.98,116398.0,41.5794,41.5988,41.4634,41.5601,116398.0
2023-09-08 11:00:00,42.98,43.12,42.95,43.07,91075.0,41.5601,41.6955,41.5311,41.6471,91075.0
2023-09-08 11:30:00,43.07,43.19,43.06,43.17,98304.0,41.6471,41.7632,41.6375,41.7438,98304.0
2023-09-08 12:00:00,43.18,43.24,43.14,43.19,107663.0,41.7535,41.8115,41.7148,41.7632,107663.0
2023-09-08 12:30:00,43.19,43.19,43.11,43.13,74381.0,41.7632,41.7632,41.6858,41.7052,74381.0
2023-09-08 13:00:00,43.12,43.2,43.09,43.19,82821.0,41.6955,41.7728,41.6665,41.7632,82821.0
2023-09-08 13:30:00,43.19,43.22,43.15,43.21,66133.0,41.7632,41.7922,41.7245,41.7825,66133.0
2023-09-08 14:00:00,43.2,43.26,43.16,43.24,109410.0,41.7728,41.8309,41.7342,41.8115,109410.0
2023-09-08 14:30:00,43.23,43.34,43.22,43.31,269976.0,41.8018,41.9082,41.7922,41.8792,269976.0
2023-09-08 15:00:00,43.32,43.36,43.21,43.35,371383.0,41.8889,41.9276,41.7825,41.9179,371383.0
2023-09-08 15:30:00,43.34,43.48,43.33,43.44,659288.0,41.9082,42.0436,41.8985,42.0049,659288.0
2023-09-11 09:30:00,43.7,43.79,43.46,43.49,155700.0,42.2563,42.3433,42.0242,42.0533,155700.0
2023-09-11 10:00:00,43.51,43.76,43.43,43.74,162758.0,42.0726,42.3143,41.9952,42.295,162758.0
2023-09-11 10:30:00,43.74,43.74,43.62,43.65,94571.0,42.295,42.295,42.179,42.208,94571.0
2023-09-11 11:00:00,43.64,43.74,43.6,43.71,110720.0,42.1983,42.295,42.1596,42.266,110720.0
2023-09-11 11:30:00,43.7,43.79,43.66,43.73,101427.0,42.2563,42.3433,42.2176,42.2853,101427.0
2023-09-11 12:00:00,43.73,43.86,43.72,43.85,109431.0,42.2853,42.411,42.2757,42.4014,109431.0
2023-09-11 12:30:00,43.86,43.93,43.84,43.89,96716.0,42.411,42.4787,42.3917,42.44,96716.0
2023-09-11 13:00:00,43.88,43.93,43.84,43.92,76233.0,42.4304,42.4787,42.3917,42.4691,76233.0
2023-09-11 13:30:00,43.93,43.94,43.85,43.88,104834.0,42.4787,42.4884,42.4014,42.4304,104834.0
2023-09-11 14:00:00,43.88,43.88,43.8,43.84,121253.0,42.4304,42.4304,42.353,42.3917,121253.0
2023-09-11 14:30:00,43.84,43.84,43.64,43.66,186437.0,42.3917,42.3917,42.1983,42.2176,186437.0
2023-09-11 15:00:00,43.66,43.67,43.57,43.65,262482.0,42.2176,42.2273,42.1306,42.208,262482.0
2023-09-11 15:30:00,43.64,43.7,43.46,43.51,681925.0,42.1983,42.2563,42.0242,42.0726,681925.0
2023-09-12 09:30:00,43.4,43.83,43.32,43.73,149608.0,41.9662,42.382,41.8889,42.2853,149608.0
2023-09-12 10:00:00,43.73,43.74,43.59,43.61,126851.0,42.2853,42.295,42.15,42.1693,126851.0
2023-09-12 10:30:00,43.61,43.64,43.42,43.43,108761.0,42.1693,42.1983,41.9856,41.9952,108761.0
2023-09-12 11:00:00,43.43,43.47,43.38,43.41,87403.0,41.9952,42.0339,41.9469,41.9759,87403.0
2023-09-12 11:30:00,43.41,43.89,43.38,43.77,425847.0,41.9759,42.44,41.9469,42.324,425847.0
2023-09-12 12:00:00,43.77,43.79,43.67,43.72,145637.0,42.324,42.3433,42.2273,42.2757,145637.0
2023-09-12 12:30:00,43.71,43.73,43.65,43.73,99743.0,42.266,42.2853,42.208,42.2853,99743.0
2023-09-12 13:00:00,43.73,43.98,43.73,43.93,137217.0,42.2853,42.5271,42.2853,42.4787,137217.0
2023-09-12 13:30:00,43.94,43.97,43.81,43.82,133695.0,42.4884,42.5174,42.3627,42.3724,133695.0
2023-09-12 14:00:00,43.82,43.88,43.74,43.74,107692.0,42.3724,42.4304,42.295,42.295,107692.0
2023-09-12 14:30:00,43.74,43.76,43.6,43.62,118062.0,42.295,42.3143,42.1596,42.179,118062.0
2023-09-12 15:00:00,43.61,43.64,43.56,43.63,228664.0,42.1693,42.1983,42.1209,42.1886,228664.0
2023-09-12 15:30:00,43.63,43.63,43.47,43.51,538585.0,42.1886,42.1886,42.0339,42.0726,538585.0
2023-09-13 09:30:00,43.68,43.73,43.42,43.7,189976.0,42.237,42.2853,41.9856,42.2563,189976.0
2023-09-13 10:00:00,43.69,43.7,43.53,43.59,117066.0,42.2467,42.2563,42.0919,42.15,117066.0
2023-09-13 10:30:00,43.6,43.9,43.58,43.87,114923.0,42.1596,42.4497,42.1403,42.4207,114923.0
2023-09-13 11:00:00,43.87,43.97,43.82,43.83,110020.0,42.4207,42.5174,42.3724,42.382,110020.0
2023-09-13 11:30:00,43.83,43.83,43.65,43.7,98666.0,42.382,42.382,42.208,42.2563,98666.0
2023-09-13 12:00:00,43.7,43.79,43.68,43.74,96881.0,42.2563,42.3433,42.237,42.295,96881.0
2023-09-13 12:30:00,43.74,43.83,43.71,43.8,94193.0,42.295,42.382,42.266,42.353,94193.0
2023-09-13 13:00:00,43.79,43.9,43.77,43.89,91809.0,42.3433,42.4497,42.324,42.44,91809.0
2023-09-13 13:30:00,43.89,43.91,43.81,43.83,101288.0,42.44,42.4594,42.3627,42.382,101288.0
2023-09-13 14:00:00,43.84,43.85,43.77,43.8,95685.0,42.3917,42.4014,42.324,42.353,95685.0
2023-09-13 14:30:00,43.8,43.83,43.7,43.75,127550.0,42.353,42.382,42.2563,42.3047,127550.0
2023-09-13 15:00:00,43.75,43.75,43.64,43.73,196145.0,42.3047,42.3047,42.1983,42.2853,196145.0
2023-09-13 15:30:00,43.73,43.81,43.69,43.73,577188.0,42.2853,42.3627,42.2467,42.2853,577188.0
2023-09-14 09:30:00,44.01,44.29,43.94,43.98,234610.0,42.5561,42.8268,42.4884,42.5271,234610.0
2023-09-14 10:00:00,43.98,44.0,43.72,43.9,152618.0,42.5271,42.5464,42.2757,42.4497,152618.0
2023-09-14 10:30:00,43.9,44.31,43.89,44.31,205546.0,42.4497,42.8462,42.44,42.8462,205546.0
2023-09-14 11:00:00,44.31,44.41,44.21,44.23,125865.0,42.8462,42.9429,42.7495,42.7688,125865.0
2023-09-14 11:30:00,44.24,44.39,44.22,44.38,130524.0,42.7785,42.9235,42.7591,42.9139,130524.0
2023-09-14 12:00:00,44.38,44.38,44.26,44.28,84049.0,42.9139,42.9139,42.7978,42.8172,84049.0
2023-09-14 12:30:00,44.28,44.39,44.28,44.39,96152.0,42.8172,42.9235,42.8172,42.9235,96152.0
2023-09-14 13:00:00,44.39,44.39,44.34,44.39,71003.0,42.9235,42.9235,42.8752,42.9235,71003.0
2023-09-14 13:30:00,44.39,44.45,44.37,44.4,86489.0,42.9235,42.9815,42.9042,42.9332,86489.0
2023-09-14 14:00:00,44.39,44.42,44.29,44.33,106128.0,42.9235,42.9525,42.8268,42.8655,106128.0
2023-09-14 14:30:00,44.33,44.42,44.32,44.38,173970.0,42.8655,42.9525,42.8558,42.9139,173970.0
2023-09-14 15:00:00,44.38,44.46,44.28,44.28,191041.0,42.9139,42.9912,42.8172,42.8172,191041.0
2023-09-14 15:30:00,44.28,44.42,44.24,44.35,575556.0,42.8172,42.9525,42.7785,42.8848,575556.0
2023-09-15 09:30:00,44.44,44.55,44.27,44.45,932566.0,42.9719,43.0782,42.8075,42.9815,932566.0
2023-09-15 10:00:00,44.46,44.67,44.43,44.66,169931.0,42.9912,43.1943,42.9622,43.1846,169931.0
2023-09-15 10:30:00,44.66,44.78,44.53,44.53,156964.0,43.1846,43.3006,43.0589,43.0589,156964.0
2023-09-15 11:00:00,44.54,44.63,44.49,44.61,114577.0,43.0686,43.1556,43.0202,43.1363,114577.0
2023-09-15 11:30:00,44.61,44.72,44.6,44.71,117938.0,43.1363,43.2426,43.1266,43.233,117938.0
2023-09-15 12:00:00,44.71,44.76,44.64,44.75,150278.0,43.233,43.2813,43.1653,43.2716,150278.0
2023-09-15 12:30:00,44.74,44.8,44.7,44.78,105814.0,43.262,43.32,43.2233,43.3006,105814.0
2023-09-15 13:00:00,44.78,44.79,44.62,44.64,113194.0,43.3006,43.3103,43.1459,43.1653,113194.0
2023-09-15 13:30:00,44.64,44.66,44.52,44.62,119625.0,43.1653,43.1846,43.0492,43.1459,119625.0
2023-09-15 14:00:00,44.63,44.64,44.55,44.59,103953.0,43.1556,43.1653,43.0782,43.1169,103953.0
2023-09-15 14:30:00,44.59,44.65,44.57,44.62,108862.0,43.1169,43.1749,43.0976,43.1459,108862.0
2023-09-15 15:00:00,44.62,44.68,44.58,44.67,137925.0,43.1459,43.2039,43.1072,43.1943,137925.0
2023-09-15 15:30:00,44.67,44.68,44.49,44.55,700032.0,43.1943,43.2039,43.0202,43.0782,700032.0
2023-09-18 09:30:00,44.36,44.45,44.22,44.37,358791.0,42.8945,42.9815,42.7591,42.9042,358791.0
2023-09-18 10:00:00,44.37,44.46,44.19,44.2,188505.0,42.9042,42.9912,42.7301,42.7398,188505.0
2023-09-18 10:30:00,44.19,44.28,43.97,44.02,268895.0,42.7301,42.8172,42.5174,42.5657,268895.0
2023-09-18 11:00:00,44.02,44.06,43.94,44.05,139219.0,42.5657,42.6044,42.4884,42.5948,139219.0
2023-09-18 11:30:00,44.05,44.18,44.01,44.12,137399.0,42.5948,42.7205,42.5561,42.6624,137399.0
2023-09-18 12:00:00,44.11,44.16,44.07,44.09,110243.0,42.6528,42.7011,42.6141,42.6334,110243.0
2023-09-18 12:30:00,44.09,44.15,44.01,44.02,136947.0,42.6334,42.6915,42.5561,42.5657,136947.0
2023-09-18 13:00:00,44.02,44.06,44.0,44.0,116704.0,42.5657,42.6044,42.5464,42.5464,116704.0
2023-09-18 13:30:00,44.0,44.05,43.99,44.0,153756.0,42.5464,42.5948,42.5367,42.5464,153756.0
2023-09-18 14:00:00,44.0,44.02,43.84,43.9,174898.0,42.5464,42.5657,42.3917,42.4497,174898.0
2023-09-18 14:30:00,43.91,43.94,43.81,43.86,142093.0,42.4594,42.4884,42.3627,42.411,142093.0
2023-09-18 15:00:00,43.85,44.04,43.83,43.97,307820.0,42.4014,42.5851,42.382,42.5174,307820.0
2023-09-18 15:30:00,43.97,44.01,43.84,43.93,700097.0,42.5174,42.5561,42.3917,42.4787,700097.0
2023-09-19 09:30:00,43.63,44.09,43.56,43.72,285243.0,42.1886,42.6334,42.1209,42.2757,285243.0
2023-09-19 10:00:00,43.73,43.75,43.47,43.55,194176.0,42.2853,42.3047,42.0339,42.1113,194176.0
2023-09-19 10:30:00,43.55,43.66,43.42,43.61,191665.0,42.1113,42.2176,41.9856,42.1693,191665.0
2023-09-19 11:00:00,43.6,43.75,43.57,43.74,132339.0,42.1596,42.3047,42.1306,42.295,132339.0
2023-09-19 11:30:00,43.73,43.8,43.72,43.77,110613.0,42.2853,42.353,42.2757,42.324,110613.0
2023-09-19 12:00:00,43.77,43.81,43.72,43.81,101253.0,42.324,42.3627,42.2757,42.3627,101253.0
2023-09-19 12:30:00,43.8,43.83,43.71,43.78,101867.0,42.353,42.382,42.266,42.3337,101867.0
2023-09-19 13:00:00,43.79,43.89,43.7,43.71,155218.0,42.3433,42.44,42.2563,42.266,155218.0
2023-09-19 13:30:00,43.71,43.73,43.59,43.63,167333.0,42.266,42.2853,42.15,42.1886,167333.0
2023-09-19 14:00:00,43.63,43.68,43.52,43.54,134275.0,42.1886,42.237,42.0823,42.1016,134275.0
2023-09-19 14:30:00,43.53,43.7,43.52,43.62,193503.0,42.0919,42.2563,42.0823,42.179,193503.0
2023-09-19 15:00:00,43.62,43.68,43.56,43.67,167849.0,42.179,42.237,42.1209,42.2273,167849.0
2023-09-19 15:30:00,43.67,43.75,43.59,43.66,615264.0,42.2273,42.3047,42.15,42.2176,615264.0
2023-09-20 09:30:00,43.74,44.16,43.69,44.13,239381.0,42.295,42.7011,42.2467,42.6721,239381.0
2023-09-20 10:00:00,44.12,44.2,43.98,44.19,159596.0,42.6624,42.7398,42.5271,42.7301,159596.0
2023-09-20 10:30:00,44.19,44.54,44.19,44.48,133038.0,42.7301,43.0686,42.7301,43.0106,133038.0
2023-09-20 11:00:00,44.48,44.54,44.39,44.43,257493.0,43.0106,43.0686,42.9235,42.9622,257493.0
2023-09-20 11:30:00,44.44,44.5,44.4,44.49,80470.0,42.9719,43.0299,42.9332,43.0202,80470.0
2023-09-20 12:00:00,44.49,44.49,44.4,44.46,93282.0,43.0202,43.0202,42.9332,42.9912,93282.0
2023-09-20 12:30:00,44.45,44.46,44.32,44.34,78559.0,42.9815,42.9912,42.8558,42.8752,78559.0
2023-09-20 13:00:00,44.34,44.34,44.25,44.3,72246.0,42.8752,42.8752,42.7882,42.8365,72246.0
2023-09-20 13:30:00,44.3,44.32,44.21,44.28,121626.0,42.8365,42.8558,42.7495,42.8172,121626.0
2023-09-20 14:00:00,44.29,44.29,44.0,44.24,254848.0,42.8268,42.8268,42.5464,42.7785,254848.0
2023-09-20 14:30:00,44.24,44.41,44.15,44.16,222360.0,42.7785,42.9429,42.6915,42.7011,222360.0
2023-09-20 15:00:00,44.16,44.19,43.99,44.03,191757.0,42.7011,42.7301,42.5367,42.5754,191757.0
2023-09-20 15:30:00,44.03,44.04,43.67,43.69,507156.0,42.5754,42.5851,42.2273,42.2467,507156.0
2023-09-21 09:30:00,43.35,43.5,43.16,43.2,346849.0,41.9179,42.0629,41.7342,41.7728,346849.0
2023-09-21 10:00:00,43.21,43.24,43.04,43.18,273357.0,41.7825,41.8115,41.6181,41.7535,273357.0
2023-09-21 10:30:00,43.18,43.28,43.02,43.04,221352.0,41.7535,41.8502,41.5988,41.6181,221352.0
2023-09-21 11:00:00,43.05,43.14,43.03,43.09,177625.0,41.6278,41.7148,41.6085,41.6665,177625.0
2023-09-21 11:30:00,43.09,43.16,43.05,43.12,165972.0,41.6665,41.7342,41.6278,41.6955,165972.0
2023-09-21 12:00:00,43.11,43.16,43.06,43.11,175609.0,41.6858,41.7342,41.6375,41.6858,175609.0
2023-09-21 12:30:00,43.11,43.15,43.05,43.07,105701.0,41.6858,41.7245,41.6278,41.6471,105701.0
2023-09-21 13:00:00,43.07,43.09,43.0,43.04,163945.0,41.6471,41.6665,41.5794,41.6181,163945.0
2023-09-21 13:30:00,43.05,43.06,42.99,43.05,126540.0,41.6278,41.6375,41.5698,41.6278,126540.0
2023-09-21 14:00:00,43.05,43.06,42.86,42.88,213299.0,41.6278,41.6375,41.4441,41.4634,213299.0
2023-09-21 14:30:00,42.89,45.12,42.85,44.8,2150341.0,41.4731,43.6294,41.4344,43.32,2150341.0
2023-09-21 15:00:00,44.8,45.21,43.99,44.17,4283683.0,43.32,43.7164,42.5367,42.7108,4283683.0
2023-09-21 15:30:00,44.17,44.18,43.92,43.94,1928992.0,42.7108,42.7205,42.4691,42.4884,1928992.0
2023-09-22 09:30:00,44.26,44.84,44.23,44.52,915499.0,42.7978,43.3587,42.7688,43.0492,915499.0
2023-09-22 10:00:00,44.52,44.53,44.24,44.41,466697.0,43.0492,43.0589,42.7785,42.9429,466697.0
2023-09-22 10:30:00,44.41,44.53,44.22,44.3,403869.0,42.9429,43.0589,42.7591,42.8365,403869.0
2023-09-22 11:00:00,44.3,44.31,43.79,43.82,373751.0,42.8365,42.8462,42.3433,42.3724,373751.0
2023-09-22 11:30:00,43.82,43.83,43.65,43.79,259008.0,42.3724,42.382,42.208,42.3433,259008.0
2023-09-22 12:00:00,43.79,44.02,43.68,44.0,279664.0,42.3433,42.5657,42.237,42.5464,279664.0
2023-09-22 12:30:00,44.0,44.02,43.84,43.91,284807.0,42.5464,42.5657,42.3917,42.4594,284807.0
2023-09-22 13:00:00,43.91,43.93,43.62,43.63,229420.0,42.4594,42.4787,42.179,42.1886,229420.0
2023-09-22 13:30:00,43.63,43.63,43.26,43.37,312887.0,42.1886,42.1886,41.8309,41.9372,312887.0
2023-09-22 14:00:00,43.37,43.51,43.36,43.42,246876.0,41.9372,42.0726,41.9276,41.9856,246876.0
2023-09-22 14:30:00,43.43,43.43,43.16,43.16,336351.0,41.9952,41.9952,41.7342,41.7342,336351.0
2023-09-22 15:00:00,43.16,43.38,43.13,43.21,430909.0,41.7342,41.9469,41.7052,41.7825,430909.0
2023-09-22 15:30:00,43.21,43.24,43.0,43.11,1326896.0,41.7825,41.8115,41.5794,41.6858,1326896.0
2023-09-25 09:30:00,42.85,43.39,42.57,43.38,324211.0,41.4344,41.9566,41.1637,41.9469,324211.0
2023-09-25 10:00:00,43.37,43.46,43.17,43.22,208349.0,41.9372,42.0242,41.7438,41.7922,208349.0
2023-09-25 10:30:00,43.21,43.48,43.2,43.48,229772.0,41.7825,42.0436,41.7728,42.0436,229772.0
2023-09-25 11:00:00,43.48,43.75,43.48,43.59,204230.0,42.0436,42.3047,42.0436,42.15,204230.0
2023-09-25 11:30:00,43.59,43.67,43.54,43.58,114266.0,42.15,42.2273,42.1016,42.1403,114266.0
2023-09-25 12:00:00,43.59,43.7,43.57,43.7,88066.0,42.15,42.2563,42.1306,42.2563,88066.0
2023-09-25 12:30:00,43.7,43.73,43.61,43.71,138978.0,42.2563,42.2853,42.1693,42.266,138978.0
2023-09-25 13:00:00,43.7,43.79,43.66,43.75,145522.0,42.2563,42.3433,42.2176,42.3047,145522.0
2023-09-25 13:30:00,43.75,43.9,43.73,43.89,121795.0,42.3047,42.4497,42.2853,42.44,121795.0
2023-09-25 14:00:00,43.89,43.93,43.85,43.89,115350.0,42.44,42.4787,42.4014,42.44,115350.0
2023-09-25 14:30:00,43.88,43.93,43.81,43.82,120778.0,42.4304,42.4787,42.3627,42.3724,120778.0
2023-09-25 15:00:00,43.81,43.87,43.67,43.78,223749.0,42.3627,42.4207,42.2273,42.3337,223749.0
2023-09-25 15:30:00,43.77,43.85,43.67,43.82,543379.0,42.324,42.4014,42.2273,42.3724,543379.0
2023-09-26 09:30:00,43.55,44.1,43.43,44.1,312604.0,42.1113,42.6431,41.9952,42.6431,312604.0
2023-09-26 10:00:00,44.09,44.15,43.78,43.87,321626.0,42.6334,42.6915,42.3337,42.4207,321626.0
2023-09-26 10:30:00,43.88,43.9,43.72,43.87,201444.0,42.4304,42.4497,42.2757,42.4207,201444.0
2023-09-26 11:00:00,43.88,43.9,43.72,43.74,152818.0,42.4304,42.4497,42.2757,42.295,152818.0
2023-09-26 11:30:00,43.73,43.9,43.73,43.88,180579.0,42.2853,42.4497,42.2853,42.4304,180579.0
2023-09-26 12:00:00,43.88,44.14,43.81,44.14,225677.0,42.4304,42.6818,42.3627,42.6818,225677.0
2023-09-26 12:30:00,44.14,44.24,44.12,44.14,166021.0,42.6818,42.7785,42.6624,42.6818,166021.0
2023-09-26 13:00:00,44.14,44.18,43.99,44.0,157529.0,42.6818,42.7205,42.5367,42.5464,157529.0
2023-09-26 13:30:00,44.0,44.2,43.75,43.79,425206.0,42.5464,42.7398,42.3047,42.3433,425206.0
2023-09-26 14:00:00,43.79,43.82,43.7,43.77,151153.0,42.3433,42.3724,42.2563,42.324,151153.0
2023-09-26 14:30:00,43.77,43.8,43.65,43.77,223926.0,42.324,42.353,42.208,42.324,223926.0
2023-09-26 15:00:00,43.77,43.84,43.56,43.56,273229.0,42.324,42.3917,42.1209,42.1209,273229.0
2023-09-26 15:30:00,43.57,43.59,43.39,43.5,783675.0,42.1306,42.15,41.9566,42.0629,783675.0
2023-09-27 09:30:00,43.55,43.76,43.31,43.36,177633.0,42.1113,42.3143,41.8792,41.9276,177633.0
2023-09-27 10:00:00,43.37,43.38,42.93,43.18,432484.0,41.9372,41.9469,41.5118,41.7535,432484.0
2023-09-27 10:30:00,43.17,43.23,42.83,42.86,230961.0,41.7438,41.8018,41.4151,41.4441,230961.0
2023-09-27 11:00:00,42.86,42.98,42.75,42.84,218737.0,41.4441,41.5601,41.3377,41.4247,218737.0
2023-09-27 11:30:00,42.84,42.84,42.49,42.56,185865.0,41.4247,41.4247,41.0863,41.154,185865.0
2023-09-27 12:00:00,42.55,42.56,42.4,42.53,135445.0,41.1443,41.154,40.9993,41.125,135445.0
2023-09-27 12:30:00,42.53,42.76,42.51,42.67,171516.0,41.125,41.3474,41.1056,41.2603,171516.0
2023-09-27 13:00:00,42.68,42.72,42.53,42.55,165713.0,41.27,41.3087,41.125,41.1443,165713.0
2023-09-27 13:30:00,42.55,42.69,42.52,42.69,155657.0,41.1443,41.2797,41.1153,41.2797,155657.0
2023-09-27 14:00:00,42.7,42.86,42.61,42.86,144462.0,41.2894,41.4441,41.2023,41.4441,144462.0
2023-09-27 14:30:00,42.86,43.13,42.86,43.04,178934.0,41.4441,41.7052,41.4441,41.6181,178934.0
2023-09-27 15:00:00,43.03,43.21,43.02,43.05,215067.0,41.6085,41.7825,41.5988,41.6278,215067.0
2023-09-27 15:30:00,43.05,43.05,42.8,42.92,1025456.0,41.6278,41.6278,41.3861,41.5021,1025456.0
2023-09-28 09:30:00,42.72,43.29,42.72,43.13,324347.0,41.3087,41.8599,41.3087,41.7052,324347.0
2023-09-28 10:00:00,43.12,43.14,42.89,42.97,156983.0,41.6955,41.7148,41.4731,41.5504,156983.0
2023-09-28 10:30:00,42.98,43.1,42.83,43.07,152146.0,41.5601,41.6761,41.4151,41.6471,152146.0
2023-09-28 11:00:00,43.08,43.2,43.07,43.2,187043.0,41.6568,41.7728,41.6471,41.7728,187043.0
2023-09-28 11:30:00,43.2,43.5,43.2,43.44,148925.0,41.7728,42.0629,41.7728,42.0049,148925.0
2023-09-28 12:00:00,43.44,43.55,43.4,43.54,104432.0,42.0049,42.1113,41.9662,42.1016,104432.0
2023-09-28 12:30:00,43.54,43.62,43.45,43.47,119232.0,42.1016,42.179,42.0146,42.0339,119232.0
2023-09-28 13:00:00,43.47,43.53,43.4,43.48,124019.0,42.0339,42.0919,41.9662,42.0436,124019.0
2023-09-28 13:30:00,43.47,43.53,43.42,43.51,118449.0,42.0339,42.0919,41.9856,42.0726,118449.0
2023-09-28 14:00:00,43.51,43.7,43.48,43.7,163242.0,42.0726,42.2563,42.0436,42.2563,163242.0
2023-09-28 14:30:00,43.7,43.75,43.53,43.63,179882.0,42.2563,42.3047,42.0919,42.1886,179882.0
2023-09-28 15:00:00,43.62,43.89,43.6,43.88,227877.0,42.179,42.44,42.1596,42.4304,227877.0
2023-09-28 15:30:00,43.88,43.88,43.57,43.65,473245.0,42.4304,42.4304,42.1306,42.208,473245.0
2023-09-29 09:30:00,44.09,44.5,44.05,44.44,247640.0,42.6334,43.0299,42.5948,42.9719,247640.0
2023-09-29 10:00:00,44.43,44.46,44.3,44.36,183811.0,42.9622,42.9912,42.8365,42.8945,183811.0
2023-09-29 10:30:00,44.37,44.49,44.32,44.35,128471.0,42.9042,43.0202,42.8558,42.8848,128471.0
2023-09-29 11:00:00,44.36,44.6,44.31,44.47,138650.0,42.8945,43.1266,42.8462,43.0009,138650.0
2023-09-29 11:30:00,44.46,44.49,44.22,44.32,109138.0,42.9912,43.0202,42.7591,42.8558,109138.0
2023-09-29 12:00:00,44.32,44.42,44.26,44.36,115934.0,42.8558,42.9525,42.7978,42.8945,115934.0
2023-09-29 12:30:00,44.34,44.37,44.18,44.24,93721.0,42.8752,42.9042,42.7205,42.7785,93721.0
2023-09-29 13:00:00,44.25,44.25,43.95,44.12,124796.0,42.7882,42.7882,42.4981,42.6624,124796.0
2023-09-29 13:30:00,44.12,44.15,43.97,43.99,104142.0,42.6624,42.6915,42.5174,42.5367,104142.0
2023-09-29 14:00:00,44.0,44.09,43.95,43.96,122854.0,42.5464,42.6334,42.4981,42.5077,122854.0
2023-09-29 14:30:00,43.97,44.21,43.91,44.21,128552.0,42.5174,42.7495,42.4594,42.7495,128552.0
2023-09-29 15:00:00,44.22,44.26,44.04,44.1,193139.0,42.7591,42.7978,42.5851,42.6431,193139.0
2023-09-29 15:30:00,44.1,44.25,44.01,44.1,707092.0,42.6431,42.7882,42.5561,42.6431,707092.0
2023-10-02 09:30:00,43.91,44.04,43.64,43.72,203312.0,42.4594,42.5851,42.1983,42.2757,203312.0
2023-10-02 10:00:00,43.72,43.89,43.54,43.57,101663.0,42.2757,42.44,42.1016,42.1306,101663.0
2023-10-02 10:30:00,43.54,43.61,43.39,43.46,169497.0,42.1016,42.1693,41.9566,42.0242,169497.0
2023-10-02 11:00:00,43.47,43.79,43.41,43.72,186521.0,42.0339,42.3433,41.9759,42.2757,186521.0
2023-10-02 11:30:00,43.73,43.74,43.37,43.47,123674.0,42.2853,42.295,41.9372,42.0339,123674.0
2023-10-02 12:00:00,43.45,43.5,43.31,43.46,79418.0,42.0146,42.0629,41.8792,42.0242,79418.0
2023-10-02 12:30:00,43.46,43.58,43.41,43.45,150412.0,42.0242,42.1403,41.9759,42.0146,150412.0
2023-10-02 13:00:00,43.45,43.55,43.4,43.52,87359.0,42.0146,42.1113,41.9662,42.0823,87359.0
2023-10-02 13:30:00,43.52,43.54,43.43,43.47,107399.0,42.0823,42.1016,41.9952,42.0339,107399.0
2023-10-02 14:00:00,43.47,43.62,43.36,43.37,87095.0,42.0339,42.179,41.9276,41.9372,87095.0
2023-10-02 14:30:00,43.37,43.41,43.31,43.4,106816.0,41.9372,41.9759,41.8792,41.9662,106816.0
2023-10-02 15:00:00,43.4,43.41,43.31,43.34,188627.0,41.9662,41.9759,41.8792,41.9082,188627.0
2023-10-02 15:30:00,43.34,43.57,43.34,43.55,518177.0,41.9082,42.1306,41.9082,42.1113,518177.0
2023-10-03 09:30:00,43.23,43.75,43.21,43.55,151471.0,41.8018,42.3047,41.7825,42.1113,151471.0
2023-10-03 10:00:00,43.54,43.54,43.0,43.2,139855.0,42.1016,42.1016,41.5794,41.7728,139855.0
2023-10-03 10:30:00,43.19,43.25,43.07,43.1,107400.0,41.7632,41.8212,41.6471,41.6761,107400.0
2023-10-03 11:00:00,43.1,43.22,43.03,43.08,103692.0,41.6761,41.7922,41.6085,41.6568,103692.0
2023-10-03 11:30:00,43.07,43.14,43.01,43.1,77665.0,41.6471,41.7148,41.5891,41.6761,77665.0
2023-10-03 12:00:00,43.09,43.17,43.05,43.14,114439.0,41.6665,41.7438,41.6278,41.7148,114439.0
2023-10-03 12:30:00,43.14,43.23,43.03,43.04,130663.0,41.7148,41.8018,41.6085,41.6181,130663.0
2023-10-03 13:00:00,43.04,43.12,42.83,42.86,151851.0,41.6181,41.6955,41.4151,41.4441,151851.0
2023-10-03 13:30:00,42.86,42.91,42.7,42.71,98599.0,41.4441,41.4924,41.2894,41.299,98599.0
2023-10-03 14:00:00,42.72,42.73,42.52,42.57,143897.0,41.3087,41.3184,41.1153,41.1637,143897.0
2023-10-03 14:30:00,42.58,42.65,42.52,42.53,116274.0,41.1733,41.241,41.1153,41.125,116274.0
2023-10-03 15:00:00,42.53,42.57,42.41,42.43,177296.0,41.125,41.1637,41.0089,41.0283,177296.0
2023-10-03 15:30:00,42.43,42.52,42.34,42.51,668010.0,41.0283,41.1153,40.9412,41.1056,668010.0
2023-10-04 09:30:00,42.63,42.88,42.56,42.77,146847.0,41.2217,41.4634,41.154,41.357,146847.0
2023-10-04 10:00:00,42.75,42.82,42.57,42.62,99867.0,41.3377,41.4054,41.1637,41.212,99867.0
2023-10-04 10:30:00,42.63,42.85,42.55,42.58,154235.0,41.2217,41.4344,41.1443,41.1733,154235.0
2023-10-04 11:00:00,42.58,42.82,42.54,42.73,178517.0,41.1733,41.4054,41.1346,41.3184,178517.0
2023-10-04 11:30:00,42.73,42.98,42.59,42.97,532454.0,41.3184,41.5601,41.183,41.5504,532454.0
2023-10-04 12:00:00,42.98,43.0,42.82,42.86,99950.0,41.5601,41.5794,41.4054,41.4441,99950.0
2023-10-04 12:30:00,42.87,42.93,42.83,42.86,67213.0,41.4537,41.5118,41.4151,41.4441,67213.0
2023-10-04 13:00:00,42.87,42.87,42.74,42.74,73600.0,41.4537,41.4537,41.328,41.328,73600.0
2023-10-04 13:30:00,42.74,42.86,42.71,42.79,85487.0,41.328,41.4441,41.299,41.3764,85487.0
2023-10-04 14:00:00,42.78,42.86,42.71,42.83,91809.0,41.3667,41.4441,41.299,41.4151,91809.0
2023-10-04 14:30:00,42.83,42.86,42.78,42.84,89556.0,41.4151,41.4441,41.3667,41.4247,89556.0
2023-10-04 15:00:00,42.84,43.04,42.8,42.9,104605.0,41.4247,41.6181,41.3861,41.4827,104605.0
2023-10-04 15:30:00,42.91,43.07,42.85,42.91,476922.0,41.4924,41.6471,41.4344,41.4924,476922.0
2023-10-05 09:30:00,43.09,43.13,42.54,42.62,144046.0,41.6665,41.7052,41.1346,41.212,144046.0
2023-10-05 10:00:00,42.62,42.79,42.47,42.61,155580.0,41.212,41.3764,41.067,41.2023,155580.0
2023-10-05 10:30:00,42.6,42.61,42.19,42.23,153082.0,41.1927,41.2023,40.7962,40.8349,153082.0
2023-10-05 11:00:00,42.23,42.33,42.12,42.28,125495.0,40.8349,40.9316,40.7285,40.8832,125495.0
2023-10-05 11:30:00,42.28,42.44,42.23,42.34,121884.0,40.8832,41.0379,40.8349,40.9412,121884.0
2023-10-05 12:00:00,42.33,42.44,42.3,42.43,145645.0,40.9316,41.0379,40.9026,41.0283,145645.0
2023-10-05 12:30:00,42.43,42.49,42.31,42.35,122242.0,41.0283,41.0863,40.9122,40.9509,122242.0
2023-10-05 13:00:00,42.34,42.42,42.26,42.39,106229.0,40.9412,41.0186,40.8639,40.9896,106229.0
2023-10-05 13:30:00,42.39,42.55,42.34,42.55,195342.0,40.9896,41.1443,40.9412,41.1443,195342.0
2023-10-05 14:00:00,42.55,42.65,42.53,42.59,129668.0,41.1443,41.241,41.125,41.183,129668.0
2023-10-05 14:30:00,42.6,42.77,42.6,42.66,120280.0,41.1927,41.357,41.1927,41.2507,120280.0
2023-10-05 15:00:00,42.66,42.69,42.51,42.58,173051.0,41.2507,41.2797,41.1056,41.1733,173051.0
2023-10-05 15:30:00,42.58,42.64,42.51,42.61,582964.0,41.1733,41.2313,41.1056,41.2023,582964.0
2023-10-06 09:30:00,42.29,42.59,42.22,42.46,309601.0,40.8929,41.183,40.8252,41.0573,309601.0
2023-10-06 10:00:00,42.46,42.7,42.35,42.7,316548.0,41.0573,41.2894,40.9509,41.2894,316548.0
2023-10-06 10:30:00,42.72,42.81,42.6,42.68,251127.0,41.3087,41.3957,41.1927,41.27,251127.0
2023-10-06 11:00:00,42.68,42.97,42.66,42.94,174579.0,41.27,41.5504,41.2507,41.5214,174579.0
2023-10-06 11:30:00,42.95,43.31,42.94,43.27,171415.0,41.5311,41.8792,41.5214,41.8405,171415.0
2023-10-06 12:00:00,43.28,43.33,43.07,43.12,111383.0,41.8502,41.8985,41.6471,41.6955,111383.0
2023-10-06 12:30:00,43.11,43.17,42.99,43.06,150076.0,41.6858,41.7438,41.5698,41.6375,150076.0
2023-10-06 13:00:00,43.06,43.19,43.04,43.16,137688.0,41.6375,41.7632,41.6181,41.7342,137688.0
2023-10-06 13:30:00,43.15,43.18,43.0,43.08,117473.0,41.7245,41.7535,41.5794,41.6568,117473.0
2023-10-06 14:00:00,43.08,43.17,43.02,43.16,181884.0,41.6568,41.7438,41.5988,41.7342,181884.0
2023-10-06 14:30:00,43.16,43.25,43.16,43.23,94205.0,41.7342,41.8212,41.7342,41.8018,94205.0
2023-10-06 15:00:00,43.23,43.26,43.09,43.12,173494.0,41.8018,41.8309,41.6665,41.6955,173494.0
2023-10-06 15:30:00,43.13,43.14,42.95,43.0,700961.0,41.7052,41.7148,41.5311,41.5794,700961.0
2023-10-09 09:30:00,42.72,43.14,42.64,42.98,380318.0,41.3087,41.7148,41.2313,41.5601,380318.0
2023-10-09 10:00:00,42.97,43.32,42.89,43.22,216579.0,41.5504,41.8889,41.4731,41.7922,216579.0
2023-10-09 10:30:00,43.21,43.25,43.03,43.16,164780.0,41.7825,41.8212,41.6085,41.7342,164780.0
2023-10-09 11:00:00,43.16,43.2,43.07,43.15,144589.0,41.7342,41.7728,41.6471,41.7245,144589.0
2023-10-09 11:30:00,43.16,43.23,43.1,43.23,106911.0,41.7342,41.8018,41.6761,41.8018,106911.0
2023-10-09 12:00:00,43.23,43.33,43.17,43.23,97850.0,41.8018,41.8985,41.7438,41.8018,97850.0
2023-10-09 12:30:00,43.23,43.27,43.15,43.22,120607.0,41.8018,41.8405,41.7245,41.7922,120607.0
2023-10-09 13:00:00,43.22,43.34,43.15,43.29,139254.0,41.7922,41.9082,41.7245,41.8599,139254.0
2023-10-09 13:30:00,43.3,43.55,43.29,43.55,190939.0,41.8695,42.1113,41.8599,42.1113,190939.0
2023-10-09 14:00:00,43.56,43.62,43.52,43.55,185613.0,42.1209,42.179,42.0823,42.1113,185613.0
2023-10-09 14:30:00,43.55,43.64,43.48,43.58,134767.0,42.1113,42.1983,42.0436,42.1403,134767.0
2023-10-09 15:00:00,43.59,43.61,43.45,43.51,159428.0,42.15,42.1693,42.0146,42.0726,159428.0
2023-10-09 15:30:00,43.51,43.51,43.29,43.35,926520.0,42.0726,42.0726,41.8599,41.9179,926520.0
2023-10-10 09:30:00,43.42,43.56,43.27,43.56,308286.0,41.9856,42.1209,41.8405,42.1209,308286.0
2023-10-10 10:00:00,43.55,43.82,43.54,43.73,411900.0,42.1113,42.3724,42.1016,42.2853,411900.0
2023-10-10 10:30:00,43.74,43.77,43.5,43.51,309112.0,42.295,42.324,42.0629,42.0726,309112.0
2023-10-10 11:00:00,43.5,43.7,43.37,43.46,285218.0,42.0629,42.2563,41.9372,42.0242,285218.0
2023-10-10 11:30:00,43.47,43.7,43.45,43.59,216170.0,42.0339,42.2563,42.0146,42.15,216170.0
2023-10-10 12:00:00,43.6,43.64,43.53,43.57,145077.0,42.1596,42.1983,42.0919,42.1306,145077.0
2023-10-10 12:30:00,43.57,43.64,43.53,43.63,168301.0,42.1306,42.1983,42.0919,42.1886,168301.0
2023-10-10 13:00:00,43.63,43.64,43.46,43.54,194541.0,42.1886,42.1983,42.0242,42.1016,194541.0
2023-10-10 13:30:00,43.54,43.72,43.51,43.7,184439.0,42.1016,42.2757,42.0726,42.2563,184439.0
2023-10-10 14:00:00,43.7,43.72,43.58,43.65,207004.0,42.2563,42.2757,42.1403,42.208,207004.0
2023-10-10 14:30:00,43.65,43.67,43.42,43.51,208991.0,42.208,42.2273,41.9856,42.0726,208991.0
2023-10-10 15:00:00,43.51,43.55,43.45,43.52,256698.0,42.0726,42.1113,42.0146,42.0823,256698.0
2023-10-10 15:30:00,43.52,43.57,43.43,43.51,886078.0,42.0823,42.1306,41.9952,42.0726,886078.0
2023-10-11 09:30:00,43.52,43.66,43.41,43.45,296255.0,42.0823,42.2176,41.9759,42.0146,296255.0
2023-10-11 10:00:00,43.46,43.56,43.37,43.46,222993.0,42.0242,42.1209,41.9372,42.0242,222993.0
2023-10-11 10:30:00,43.48,43.52,43.34,43.52,267502.0,42.0436,42.0823,41.9082,42.0823,267502.0
2023-10-11 11:00:00,43.51,43.6,43.32,43.37,161904.0,42.0726,42.1596,41.8889,41.9372,161904.0
2023-10-11 11:30:00,43.36,43.37,43.18,43.19,341846.0,41.9276,41.9372,41.7535,41.7632,341846.0
2023-10-11 12:00:00,43.19,43.21,43.01,43.08,331917.0,41.7632,41.7825,41.5891,41.6568,331917.0
2023-10-11 12:30:00,43.09,43.16,43.0,43.07,261546.0,41.6665,41.7342,41.5794,41.6471,261546.0
2023-10-11 13:00:00,43.07,43.17,42.98,43.02,324269.0,41.6471,41.7438,41.5601,41.5988,324269.0
2023-10-11 13:30:00,43.03,43.07,42.78,42.92,546993.0,41.6085,41.6471,41.3667,41.5021,546993.0
2023-10-11 14:00:00,42.92,43.13,42.91,42.97,222738.0,41.5021,41.7052,41.4924,41.5504,222738.0
2023-10-11 14:30:00,42.97,43.07,42.94,43.01,148954.0,41.5504,41.6471,41.5214,41.5891,148954.0
2023-10-11 15:00:00,43.01,43.06,42.89,42.93,461344.0,41.5891,41.6375,41.4731,41.5118,461344.0
2023-10-11 15:30:00,42.93,43.13,42.87,43.05,2213392.0,41.5118,41.7052,41.4537,41.6278,2213392.0
2023-10-12 09:30:00,43.13,43.13,42.19,42.36,333274.0,41.7052,41.7052,40.7962,40.9606,333274.0
2023-10-12 10:00:00,42.37,42.55,42.29,42.44,206038.0,40.9703,41.1443,40.8929,41.0379,206038.0
2023-10-12 10:30:00,42.45,42.49,42.2,42.25,148123.0,41.0476,41.0863,40.8059,40.8542,148123.0
2023-10-12 11:00:00,42.24,42.36,42.12,42.32,144284.0,40.8446,40.9606,40.7285,40.9219,144284.0
2023-10-12 11:30:00,42.32,42.35,42.17,42.34,135212.0,40.9219,40.9509,40.7769,40.9412,135212.0
2023-10-12 12:00:00,42.34,42.42,42.28,42.37,109181.0,40.9412,41.0186,40.8832,40.9703,109181.0
2023-10-12 12:30:00,42.36,42.38,42.25,42.36,150359.0,40.9606,40.9799,40.8542,40.9606,150359.0
2023-10-12 13:00:00,42.35,42.35,42.0,42.02,162365.0,40.9509,40.9509,40.6125,40.6318,162365.0
2023-10-12 13:30:00,42.02,42.15,42.0,42.09,107957.0,40.6318,40.7575,40.6125,40.6995,107957.0
2023-10-12 14:00:00,42.1,42.26,42.04,42.26,176707.0,40.7092,40.8639,40.6512,40.8639,176707.0
2023-10-12 14:30:00,42.25,42.36,42.18,42.29,168999.0,40.8542,40.9606,40.7865,40.8929,168999.0
2023-10-12 15:00:00,42.29,42.55,42.29,42.54,311005.0,40.8929,41.1443,40.8929,41.1346,311005.0
2023-10-12 15:30:00,42.55,42.68,42.53,42.65,923321.0,41.1443,41.27,41.125,41.241,923321.0
2023-10-13 09:30:00,42.54,42.61,42.26,42.29,242486.0,41.1346,41.2023,40.8639,40.8929,242486.0
2023-10-13 10:00:00,42.27,42.27,41.9,41.95,468566.0,40.8736,40.8736,40.5158,40.5641,468566.0
2023-10-13 10:30:00,41.95,42.03,41.49,41.61,347771.0,40.5641,40.6415,40.1193,40.2354,347771.0
2023-10-13 11:00:00,41.6,41.73,41.43,41.71,370277.0,40.2257,40.3514,40.0613,40.3321,370277.0
2023-10-13 11:30:00,41.71,41.78,41.44,41.45,289707.0,40.3321,40.3997,40.071,40.0807,289707.0
2023-10-13 12:00:00,41.46,41.67,41.43,41.66,204717.0,40.0903,40.2934,40.0613,40.2837,204717.0
2023-10-13 12:30:00,41.65,41.66,41.44,41.46,211725.0,40.274,40.2837,40.071,40.0903,211725.0
2023-10-13 13:00:00,41.45,41.52,41.27,41.29,330069.0,40.0807,40.1483,39.9066,39.9259,330069.0
2023-10-13 13:30:00,41.29,41.61,41.26,41.56,198801.0,39.9259,40.2354,39.8969,40.187,198801.0
2023-10-13 14:00:00,41.56,41.75,41.5,41.71,344982.0,40.187,40.3707,40.129,40.3321,344982.0
2023-10-13 14:30:00,41.71,41.8,41.64,41.78,250322.0,40.3321,40.4191,40.2644,40.3997,250322.0
2023-10-13 15:00:00,41.79,41.83,41.59,41.63,376340.0,40.4094,40.4481,40.216,40.2547,376340.0
2023-10-13 15:30:00,41.63,41.83,41.63,41.79,1078988.0,40.2547,40.4481,40.2547,40.4094,1078988.0
2023-10-16 09:30:00,42.18,42.55,41.88,42.2,387460.0,40.7865,41.1443,40.4964,40.8059,387460.0
2023-10-16 10:00:00,42.21,42.42,41.95,42.38,257807.0,40.8155,41.0186,40.5641,40.9799,257807.0
2023-10-16 10:30:00,42.38,42.53,42.37,42.5,184755.0,40.9799,41.125,40.9703,41.096,184755.0
2023-10-16 11:00:00,42.5,42.56,42.46,42.47,167331.0,41.096,41.154,41.0573,41.067,167331.0
2023-10-16 11:30:00,42.47,42.5,42.27,42.37,237351.0,41.067,41.096,40.8736,40.9703,237351.0
2023-10-16 12:00:00,42.37,42.47,42.28,42.37,141883.0,40.9703,41.067,40.8832,40.9703,141883.0
2023-10-16 12:30:00,42.37,42.43,42.32,42.39,119392.0,40.9703,41.0283,40.9219,40.9896,119392.0
2023-10-16 13:00:00,42.4,42.52,42.23,42.36,241958.0,40.9993,41.1153,40.8349,40.9606,241958.0
2023-10-16 13:30:00,42.37,42.56,42.37,42.54,186528.0,40.9703,41.154,40.9703,41.1346,186528.0
2023-10-16 14:00:00,42.54,42.62,42.48,42.53,106486.0,41.1346,41.212,41.0766,41.125,106486.0
2023-10-16 14:30:00,42.52,42.56,42.46,42.55,97686.0,41.1153,41.154,41.0573,41.1443,97686.0
2023-10-16 15:00:00,42.55,42.62,42.45,42.61,182775.0,41.1443,41.212,41.0476,41.2023,182775.0
2023-10-16 15:30:00,42.61,42.61,42.45,42.47,580322.0,41.2023,41.2023,41.0476,41.067,580322.0
2023-10-17 09:30:00,42.03,42.51,41.93,42.32,331422.0,40.6415,41.1056,40.5448,40.9219,331422.0
2023-10-17 10:00:00,42.3,42.58,42.26,42.43,202971.0,40.9026,41.1733,40.8639,41.0283,202971.0
2023-10-17 10:30:00,42.43,42.6,42.35,42.54,138768.0,41.0283,41.1927,40.9509,41.1346,138768.0
2023-10-17 11:00:00,42.55,42.72,42.5,42.64,133562.0,41.1443,41.3087,41.096,41.2313,133562.0
2023-10-17 11:30:00,42.64,42.79,42.62,42.79,103052.0,41.2313,41.3764,41.212,41.3764,103052.0
2023-10-17 12:00:00,42.78,42.84,42.71,42.81,85933.0,41.3667,41.4247,41.299,41.3957,85933.0
2023-10-17 12:30:00,42.81,42.82,42.6,42.62,86889.0,41.3957,41.4054,41.1927,41.212,86889.0
2023-10-17 13:00:00,42.63,42.72,42.63,42.72,53462.0,41.2217,41.3087,41.2217,41.3087,53462.0
2023-10-17 13:30:00,42.71,42.71,42.53,42.55,151542.0,41.299,41.299,41.125,41.1443,151542.0
2023-10-17 14:00:00,42.57,42.68,42.56,42.65,143447.0,41.1637,41.27,41.154,41.241,143447.0
2023-10-17 14:30:00,42.66,42.74,42.53,42.58,175143.0,41.2507,41.328,41.125,41.1733,175143.0
2023-10-17 15:00:00,42.57,42.73,42.52,42.71,185780.0,41.1637,41.3184,41.1153,41.299,185780.0
2023-10-17 15:30:00,42.71,42.72,42.52,42.56,426704.0,41.299,41.3087,41.1153,41.154,426704.0
2023-10-18 09:30:00,42.44,42.54,42.07,42.29,331330.0,41.0379,41.1346,40.6802,40.8929,331330.0
2023-10-18 10:00:00,42.29,42.5,42.21,42.22,335979.0,40.8929,41.096,40.8155,40.8252,335979.0
2023-10-18 10:30:00,42.21,42.31,41.92,42.08,283390.0,40.8155,40.9122,40.5351,40.6898,283390.0
2023-10-18 11:00:00,42.07,42.17,41.92,42.02,277097.0,40.6802,40.7769,40.5351,40.6318,277097.0
2023-10-18 11:30:00,42.01,42.05,41.83,42.01,285430.0,40.6222,40.6608,40.4481,40.6222,285430.0
2023-10-18 12:00:00,42.02,42.13,41.81,41.9,138977.0,40.6318,40.7382,40.4288,40.5158,138977.0
2023-10-18 12:30:00,41.89,41.98,41.88,41.95,121555.0,40.5061,40.5931,40.4964,40.5641,121555.0
2023-10-18 13:00:00,41.94,42.14,41.9,42.06,257058.0,40.5545,40.7479,40.5158,40.6705,257058.0
2023-10-18 13:30:00,42.06,42.09,41.85,42.06,117432.0,40.6705,40.6995,40.4674,40.6705,117432.0
2023-10-18 14:00:00,42.07,42.13,41.96,41.98,105183.0,40.6802,40.7382,40.5738,40.5931,105183.0
2023-10-18 14:30:00,41.98,42.05,41.83,41.87,111695.0,40.5931,40.6608,40.4481,40.4868,111695.0
2023-10-18 15:00:00,41.87,41.88,41.76,41.79,160919.0,40.4868,40.4964,40.3804,40.4094,160919.0
2023-10-18 15:30:00,41.79,41.96,41.7,41.89,811399.0,40.4094,40.5738,40.3224,40.5061,811399.0
2023-10-19 09:30:00,41.76,42.07,41.63,41.69,206882.0,40.3804,40.6802,40.2547,40.3127,206882.0
2023-10-19 10:00:00,41.69,41.86,41.53,41.54,264519.0,40.3127,40.4771,40.158,40.1677,264519.0
2023-10-19 10:30:00,41.54,41.67,41.47,41.62,193842.0,40.1677,40.2934,40.1,40.245,193842.0
2023-10-19 11:00:00,41.62,41.7,41.49,41.66,94433.0,40.245,40.3224,40.1193,40.2837,94433.0
2023-10-19 11:30:00,41.65,41.77,41.6,41.61,118076.0,40.274,40.3901,40.2257,40.2354,118076.0
2023-10-19 12:00:00,41.6,42.0,41.51,41.65,214443.0,40.2257,40.6125,40.1387,40.274,214443.0
2023-10-19 12:30:00,41.65,41.91,41.41,41.85,270470.0,40.274,40.5255,40.042,40.4674,270470.0
2023-10-19 13:00:00,41.86,41.94,41.67,41.71,185259.0,40.4771,40.5545,40.2934,40.3321,185259.0
2023-10-19 13:30:00,41.72,41.78,41.44,41.48,115662.0,40.3417,40.3997,40.071,40.1097,115662.0
2023-10-19 14:00:00,41.49,41.52,41.38,41.44,132460.0,40.1193,40.1483,40.013,40.071,132460.0
2023-10-19 14:30:00,41.43,41.43,41.19,41.25,137077.0,40.0613,40.0613,39.8292,39.8873,137077.0
2023-10-19 15:00:00,41.25,41.29,41.09,41.13,276748.0,39.8873,39.9259,39.7325,39.7712,276748.0
2023-10-19 15:30:00,41.14,41.24,40.96,41.15,784310.0,39.7809,39.8776,39.6068,39.7906,784310.0
2023-10-20 09:30:00,41.19,41.2,40.88,40.99,478411.0,39.8292,39.8389,39.5295,39.6358,478411.0
2023-10-20 10:00:00,40.98,41.02,40.8,40.91,298707.0,39.6262,39.6649,39.4521,39.5585,298707.0
2023-10-20 10:30:00,40.9,41.04,40.88,40.94,347059.0,39.5488,39.6842,39.5295,39.5875,347059.0
2023-10-20 11:00:00,40.95,40.98,40.74,40.86,156676.0,39.5972,39.6262,39.3941,39.5101,156676.0
2023-10-20 11:30:00,40.85,40.97,40.79,40.93,143556.0,39.5005,39.6165,39.4425,39.5778,143556.0
2023-10-20 12:00:00,40.93,40.99,40.81,40.96,148541.0,39.5778,39.6358,39.4618,39.6068,148541.0
2023-10-20 12:30:00,40.96,41.05,40.88,40.98,162230.0,39.6068,39.6939,39.5295,39.6262,162230.0
2023-10-20 13:00:00,40.98,41.1,40.85,41.01,133185.0,39.6262,39.7422,39.5005,39.6552,133185.0
2023-10-20 13:30:00,41.02,41.11,40.98,41.06,139272.0,39.6649,39.7519,39.6262,39.7035,139272.0
2023-10-20 14:00:00,41.07,41.09,40.91,40.91,139930.0,39.7132,39.7325,39.5585,39.5585,139930.0
2023-10-20 14:30:00,40.91,41.01,40.88,40.93,92477.0,39.5585,39.6552,39.5295,39.5778,92477.0
2023-10-20 15:00:00,40.93,40.99,40.85,40.9,161162.0,39.5778,39.6358,39.5005,39.5488,161162.0
2023-10-20 15:30:00,40.91,40.93,40.69,40.74,550305.0,39.5585,39.5778,39.3458,39.3941,550305.0
2023-10-23 09:30:00,40.45,40.76,40.43,40.55,268240.0,39.1137,39.4134,39.0943,39.2104,268240.0
2023-10-23 10:00:00,40.55,40.75,40.53,40.55,227467.0,39.2104,39.4038,39.191,39.2104,227467.0
2023-10-23 10:30:00,40.55,40.61,40.48,40.53,169545.0,39.2104,39.2684,39.1427,39.191,169545.0
2023-10-23 11:00:00,40.53,40.56,40.44,40.5,156266.0,39.191,39.2201,39.104,39.162,156266.0
2023-10-23 11:30:00,40.5,40.55,40.37,40.48,158628.0,39.162,39.2104,39.0363,39.1427,158628.0
2023-10-23 12:00:00,40.48,40.58,40.43,40.54,174589.0,39.1427,39.2394,39.0943,39.2007,174589.0
2023-10-23 12:30:00,40.55,40.66,40.48,40.66,167734.0,39.2104,39.3168,39.1427,39.3168,167734.0
2023-10-23 13:00:00,40.66,40.67,40.5,40.55,131586.0,39.3168,39.3264,39.162,39.2104,131586.0
2023-10-23 13:30:00,40.55,40.62,40.47,40.48,176752.0,39.2104,39.2781,39.133,39.1427,176752.0
2023-10-23 14:00:00,40.47,40.51,40.3,40.48,171825.0,39.133,39.1717,38.9686,39.1427,171825.0
2023-10-23 14:30:00,40.49,40.6,40.45,40.52,291577.0,39.1524,39.2587,39.1137,39.1814,291577.0
2023-10-23 15:00:00,40.52,40.54,40.34,40.36,266074.0,39.1814,39.2007,39.0073,39.0267,266074.0
2023-10-23 15:30:00,40.36,40.39,40.12,40.17,1013974.0,39.0267,39.0557,38.7946,38.8429,1013974.0
2023-10-24 09:30:00,40.51,40.99,40.5,40.94,403428.0,39.1717,39.6358,39.162,39.5875,403428.0
2023-10-24 10:00:00,40.94,41.12,40.88,41.02,221758.0,39.5875,39.7616,39.5295,39.6649,221758.0
2023-10-24 10:30:00,41.03,41.1,40.97,41.02,169756.0,39.6745,39.7422,39.6165,39.6649,169756.0
2023-10-24 11:00:00,41.02,41.06,40.88,40.89,135292.0,39.6649,39.7035,39.5295,39.5392,135292.0
2023-10-24 11:30:00,40.89,40.97,40.81,40.94,195984.0,39.5392,39.6165,39.4618,39.5875,195984.0
2023-10-24 12:00:00,40.94,41.02,40.72,40.73,107987.0,39.5875,39.6649,39.3748,39.3844,107987.0
2023-10-24 12:30:00,40.73,40.86,40.71,40.86,93884.0,39.3844,39.5101,39.3651,39.5101,93884.0
2023-10-24 13:00:00,40.85,40.89,40.75,40.88,120538.0,39.5005,39.5392,39.4038,39.5295,120538.0
2023-10-24 13:30:00,40.88,40.93,40.77,40.8,90771.0,39.5295,39.5778,39.4231,39.4521,90771.0
2023-10-24 14:00:00,40.79,40.84,40.76,40.83,104739.0,39.4425,39.4908,39.4134,39.4811,104739.0
2023-10-24 14:30:00,40.83,40.92,40.81,40.82,149028.0,39.4811,39.5682,39.4618,39.4715,149028.0
2023-10-24 15:00:00,40.83,41.03,40.8,41.02,177939.0,39.4811,39.6745,39.4521,39.6649,177939.0
2023-10-24 15:30:00,41.02,41.08,40.95,41.0,713826.0,39.6649,39.7229,39.5972,39.6455,713826.0
2023-10-25 09:30:00,40.71,40.76,40.01,40.04,189868.0,39.3651,39.4134,38.6882,38.7172,189868.0
2023-10-25 10:00:00,40.03,40.05,39.84,39.94,146064.0,38.7076,38.7269,38.5238,38.6205,146064.0
2023-10-25 10:30:00,39.93,40.02,39.8,39.83,222246.0,38.6109,38.6979,38.4852,38.5142,222246.0
2023-10-25 11:00:00,39.83,40.0,39.81,39.98,266272.0,38.5142,38.6786,38.4948,38.6592,266272.0
2023-10-25 11:30:00,39.97,39.99,39.83,39.87,114125.0,38.6495,38.6689,38.5142,38.5528,114125.0
2023-10-25 12:00:00,39.87,39.92,39.77,39.82,166282.0,38.5528,38.6012,38.4562,38.5045,166282.0
2023-10-25 12:30:00,39.83,39.9,39.55,39.58,234157.0,38.5142,38.5819,38.2434,38.2724,234157.0
2023-10-25 13:00:00,39.57,39.61,39.35,39.38,295613.0,38.2628,38.3014,38.05,38.079,295613.0
2023-10-25 13:30:00,39.36,39.37,39.2,39.34,152849.0,38.0597,38.0694,37.905,38.0404,152849.0
2023-10-25 14:00:00,39.34,39.44,39.28,39.44,244154.0,38.0404,38.1371,37.9823,38.1371,244154.0
2023-10-25 14:30:00,39.44,39.51,39.32,39.48,252640.0,38.1371,38.2047,38.021,38.1757,252640.0
2023-10-25 15:00:00,39.48,39.5,39.37,39.37,329160.0,38.1757,38.1951,38.0694,38.0694,329160.0
2023-10-25 15:30:00,39.37,39.43,39.23,39.3,1029368.0,38.0694,38.1274,37.934,38.0017,1029368.0
2023-10-26 09:30:00,39.21,39.52,38.63,38.65,363216.0,37.9147,38.2144,37.3538,37.3732,363216.0
2023-10-26 10:00:00,38.64,38.7,38.37,38.62,330051.0,37.3635,37.4215,37.1024,37.3441,330051.0
2023-10-26 10:30:00,38.61,39.05,38.38,38.97,262201.0,37.3345,37.7599,37.1121,37.6826,262201.0
2023-10-26 11:00:00,38.98,39.05,38.79,38.81,273950.0,37.6923,37.7599,37.5085,37.5279,273950.0
2023-10-26 11:30:00,38.8,38.9,38.69,38.71,185240.0,37.5182,37.6149,37.4118,37.4312,185240.0
2023-10-26 12:00:00,38.7,38.71,38.44,38.48,133841.0,37.4215,37.4312,37.1701,37.2088,133841.0
2023-10-26 12:30:00,38.47,38.49,38.37,38.38,141667.0,37.1991,37.2184,37.1024,37.1121,141667.0
2023-10-26 13:00:00,38.38,38.52,38.27,38.28,192938.0,37.1121,37.2474,37.0057,37.0154,192938.0
2023-10-26 13:30:00,38.28,38.42,38.23,38.41,158613.0,37.0154,37.1508,36.967,37.1411,158613.0
2023-10-26 14:00:00,38.41,38.5,38.36,38.41,172497.0,37.1411,37.2281,37.0927,37.1411,172497.0
2023-10-26 14:30:00,38.42,38.6,38.4,38.6,221155.0,37.1508,37.3248,37.1314,37.3248,221155.0
2023-10-26 15:00:00,38.61,38.66,38.44,38.45,287067.0,37.3345,37.3828,37.1701,37.1798,287067.0
2023-10-26 15:30:00,38.44,38.49,38.27,38.34,990343.0,37.1701,37.2184,37.0057,37.0734,990343.0
2023-10-27 09:30:00,38.54,38.66,38.08,38.14,252085.0,37.2668,37.3828,36.822,36.88,252085.0
2023-10-27 10:00:00,38.13,38.47,38.06,38.38,218872.0,36.8703,37.1991,36.8026,37.1121,218872.0
2023-10-27 10:30:00,38.37,38.5,38.32,38.47,328444.0,37.1024,37.2281,37.0541,37.1991,328444.0
2023-10-27 11:00:00,38.47,38.58,38.39,38.55,183840.0,37.1991,37.3055,37.1217,37.2765,183840.0
2023-10-27 11:30:00,38.55,38.58,38.4,38.51,165663.0,37.2765,37.3055,37.1314,37.2378,165663.0
2023-10-27 12:00:00,38.5,38.54,38.37,38.43,120635.0,37.2281,37.2668,37.1024,37.1604,120635.0
2023-10-27 12:30:00,38.41,38.46,38.28,38.29,123963.0,37.1411,37.1894,37.0154,37.025,123963.0
2023-10-27 13:00:00,38.29,38.32,38.04,38.08,304867.0,37.025,37.0541,36.7833,36.822,304867.0
2023-10-27 13:30:00,38.09,38.17,38.06,38.09,161135.0,36.8317,36.909,36.8026,36.8317,161135.0
2023-10-27 14:00:00,38.09,38.18,37.97,37.98,203989.0,36.8317,36.9187,36.7156,36.7253,203989.0
2023-10-27 14:30:00,37.98,38.15,37.94,37.97,211667.0,36.7253,36.8897,36.6866,36.7156,211667.0
2023-10-27 15:00:00,37.97,38.07,37.93,38.06,227312.0,36.7156,36.8123,36.6769,36.8026,227312.0
2023-10-27 15:30:00,38.07,38.14,37.94,38.0,782211.0,36.8123,36.88,36.6866,36.7446,782211.0
2023-10-30 09:30:00,38.4,38.58,38.13,38.18,272494.0,37.1314,37.3055,36.8703,36.9187,272494.0
2023-10-30 10:00:00,38.18,38.19,38.0,38.09,201152.0,36.9187,36.9283,36.7446,36.8317,201152.0
2023-10-30 10:30:00,38.08,38.35,38.07,38.28,188674.0,36.822,37.0831,36.8123,37.0154,188674.0
2023-10-30 11:00:00,38.27,38.49,38.27,38.45,154211.0,37.0057,37.2184,37.0057,37.1798,154211.0
2023-10-30 11:30:00,38.45,38.55,38.4,38.46,130694.0,37.1798,37.2765,37.1314,37.1894,130694.0
2023-10-30 12:00:00,38.46,38.53,38.42,38.52,132118.0,37.1894,37.2571,37.1508,37.2474,132118.0
2023-10-30 12:30:00,38.52,38.6,38.34,38.45,157905.0,37.2474,37.3248,37.0734,37.1798,157905.0
2023-10-30 13:00:00,38.45,38.61,38.4,38.6,177655.0,37.1798,37.3345,37.1314,37.3248,177655.0
2023-10-30 13:30:00,38.59,38.64,38.37,38.56,264553.0,37.3151,37.3635,37.1024,37.2861,264553.0
2023-10-30 14:00:00,38.57,38.6,38.49,38.56,149745.0,37.2958,37.3248,37.2184,37.2861,149745.0
2023-10-30 14:30:00,38.57,38.64,38.53,38.59,168859.0,37.2958,37.3635,37.2571,37.3151,168859.0
2023-10-30 15:00:00,38.59,38.76,38.55,38.66,312563.0,37.3151,37.4795,37.2765,37.3828,312563.0
2023-10-30 15:30:00,38.66,38.72,38.6,38.64,876289.0,37.3828,37.4408,37.3248,37.3635,876289.0
2023-10-31 09:30:00,38.69,38.95,38.57,38.59,274741.0,37.4118,37.6632,37.2958,37.3151,274741.0
2023-10-31 10:00:00,38.59,38.88,38.49,38.83,237715.0,37.3151,37.5956,37.2184,37.5472,237715.0
2023-10-31 10:30:00,38.83,39.07,38.81,38.96,339741.0,37.5472,37.7793,37.5279,37.6729,339741.0
2023-10-31 11:00:00,38.96,39.1,38.94,39.02,235121.0,37.6729,37.8083,37.6536,37.7309,235121.0
2023-10-31 11:30:00,39.02,39.08,38.89,39.02,213397.0,37.7309,37.7889,37.6052,37.7309,213397.0
2023-10-31 12:00:00,39.02,39.08,38.88,38.96,160520.0,37.7309,37.7889,37.5956,37.6729,160520.0
2023-10-31 12:30:00,38.96,39.11,38.91,39.08,172475.0,37.6729,37.818,37.6246,37.7889,172475.0
2023-10-31 13:00:00,39.08,39.18,39.07,39.11,197254.0,37.7889,37.8856,37.7793,37.818,197254.0
2023-10-31 13:30:00,39.11,39.27,39.09,39.12,230816.0,37.818,37.9727,37.7986,37.8276,230816.0
2023-10-31 14:00:00,39.12,39.21,39.1,39.13,283225.0,37.8276,37.9147,37.8083,37.8373,283225.0
2023-10-31 14:30:00,39.14,39.29,39.11,39.27,219834.0,37.847,37.992,37.818,37.9727,219834.0
2023-10-31 15:00:00,39.27,39.32,39.18,39.23,282858.0,37.9727,38.021,37.8856,37.934,282858.0
2023-10-31 15:30:00,39.23,39.25,39.12,39.23,1011168.0,37.934,37.9533,37.8276,37.934,1011168.0
2023-11-01 09:30:00,39.14,39.21,38.74,38.8,196094.0,37.847,37.9147,37.4602,37.5182,196094.0
2023-11-01 10:00:00,38.81,39.06,38.64,38.9,275467.0,37.5279,37.7696,37.3635,37.6149,275467.0
2023-11-01 10:30:00,38.9,39.0,38.85,38.93,255166.0,37.6149,37.7116,37.5665,37.6439,255166.0
2023-11-01 11:00:00,38.92,38.98,38.7,38.8,198592.0,37.6342,37.6923,37.4215,37.5182,198592.0
2023-11-01 11:30:00,38.8,38.9,38.78,38.89,112061.0,37.5182,37.6149,37.4989,37.6052,112061.0
2023-11-01 12:00:00,38.89,38.92,38.8,38.87,132101.0,37.6052,37.6342,37.5182,37.5859,132101.0
2023-11-01 12:30:00,38.87,38.93,38.67,38.68,112437.0,37.5859,37.6439,37.3925,37.4022,112437.0
2023-11-01 13:00:00,38.68,38.81,38.61,38.61,213320.0,37.4022,37.5279,37.3345,37.3345,213320.0
2023-11-01 13:30:00,38.61,38.61,38.44,38.57,148938.0,37.3345,37.3345,37.1701,37.2958,148938.0
2023-11-01 14:00:00,38.57,38.67,38.29,38.47,288011.0,37.2958,37.3925,37.025,37.1991,288011.0
2023-11-01 14:30:00,38.48,38.59,38.21,38.44,591728.0,37.2088,37.3151,36.9477,37.1701,591728.0
2023-11-01 15:00:00,38.44,38.64,38.43,38.57,605473.0,37.1701,37.3635,37.1604,37.2958,605473.0
2023-11-01 15:30:00,38.57,38.72,38.54,38.7,1126649.0,37.2958,37.4408,37.2668,37.4215,1126649.0
2023-11-02 09:30:00,39.21,39.23,38.33,38.57,679654.0,37.9147,37.934,37.0637,37.2958,679654.0
2023-11-02 10:00:00,38.57,38.58,38.24,38.51,586012.0,37.2958,37.3055,36.9767,37.2378,586012.0
2023-11-02 10:30:00,38.52,38.72,38.41,38.71,307689.0,37.2474,37.4408,37.1411,37.4312,307689.0
2023-11-02 11:00:00,38.71,38.84,38.67,38.72,254797.0,37.4312,37.5569,37.3925,37.4408,254797.0
2023-11-02 11:30:00,38.72,38.91,38.67,38.9,198926.0,37.4408,37.6246,37.3925,37.6149,198926.0
2023-11-02 12:00:00,38.89,39.02,38.81,38.93,190094.0,37.6052,37.7309,37.5279,37.6439,190094.0
2023-11-02 12:30:00,38.93,39.06,38.91,38.98,176262.0,37.6439,37.7696,37.6246,37.6923,176262.0
2023-11-02 13:00:00,38.99,39.15,38.97,39.0,155091.0,37.7019,37.8566,37.6826,37.7116,155091.0
2023-11-02 13:30:00,39.0,39.15,38.99,39.13,146118.0,37.7116,37.8566,37.7019,37.8373,146118.0
2023-11-02 14:00:00,39.13,39.13,38.88,38.89,191637.0,37.8373,37.8373,37.5956,37.6052,191637.0
2023-11-02 14:30:00,38.89,38.96,38.85,38.93,202825.0,37.6052,37.6729,37.5665,37.6439,202825.0
2023-11-02 15:00:00,38.94,39.01,38.91,38.91,231533.0,37.6536,37.7213,37.6246,37.6246,231533.0
2023-11-02 15:30:00,38.91,39.06,38.89,39.0,737676.0,37.6246,37.7696,37.6052,37.7116,737676.0
2023-11-03 09:30:00,39.67,40.13,39.51,40.11,341136.0,38.3595,38.8043,38.2047,38.7849,341136.0
2023-11-03 10:00:00,40.14,40.24,40.07,40.14,255580.0,38.8139,38.9106,38.7462,38.8139,255580.0
2023-11-03 10:30:00,40.14,40.34,39.99,40.33,303043.0,38.8139,39.0073,38.6689,38.9977,303043.0
2023-11-03 11:00:00,40.32,40.5,40.31,40.47,253076.0,38.988,39.162,38.9783,39.133,253076.0
2023-11-03 11:30:00,40.47,40.72,40.47,40.65,205802.0,39.133,39.3748,39.133,39.3071,205802.0
2023-11-03 12:00:00,40.64,40.65,40.48,40.5,178700.0,39.2974,39.3071,39.1427,39.162,178700.0
2023-11-03 12:30:00,40.5,40.62,40.42,40.61,215063.0,39.162,39.2781,39.0847,39.2684,215063.0
2023-11-03 13:00:00,40.6,40.64,40.44,40.51,209773.0,39.2587,39.2974,39.104,39.1717,209773.0
2023-11-03 13:30:00,40.51,40.53,40.41,40.48,219498.0,39.1717,39.191,39.075,39.1427,219498.0
2023-11-03 14:00:00,40.47,40.57,40.4,40.57,200489.0,39.133,39.2297,39.0653,39.2297,200489.0
2023-11-03 14:30:00,40.57,40.62,40.5,40.61,249231.0,39.2297,39.2781,39.162,39.2684,249231.0
2023-11-03 15:00:00,40.61,40.64,40.46,40.47,351170.0,39.2684,39.2974,39.1234,39.133,351170.0
2023-11-03 15:30:00,40.46,40.56,40.36,40.54,1101737.0,39.1234,39.2201,39.0267,39.2007,1101737.0
2023-11-06 09:30:00,40.64,40.98,40.34,40.4,540310.0,39.2974,39.6262,39.0073,39.0653,540310.0
2023-11-06 10:00:00,40.41,40.52,40.19,40.37,464552.0,39.075,39.1814,38.8623,39.0363,464552.0
2023-11-06 10:30:00,40.37,40.38,40.2,40.26,262176.0,39.0363,39.046,38.8719,38.93,262176.0
2023-11-06 11:00:00,40.26,40.52,40.25,40.33,253441.0,38.93,39.1814,38.9203,38.9977,253441.0
2023-11-06 11:30:00,40.33,40.37,40.27,40.34,260502.0,38.9977,39.0363,38.9396,39.0073,260502.0
2023-11-06 12:00:00,40.35,40.36,40.18,40.22,166616.0,39.017,39.0267,38.8526,38.8913,166616.0
2023-11-06 12:30:00,40.22,40.39,40.21,40.38,176816.0,38.8913,39.0557,38.8816,39.046,176816.0
2023-11-06 13:00:00,40.38,40.39,40.03,40.17,188381.0,39.046,39.0557,38.7076,38.8429,188381.0
2023-11-06 13:30:00,40.17,40.23,40.11,40.14,180210.0,38.8429,38.901,38.7849,38.8139,180210.0
2023-11-06 14:00:00,40.14,40.19,40.08,40.15,189988.0,38.8139,38.8623,38.7559,38.8236,189988.0
2023-11-06 14:30:00,40.15,40.29,40.13,40.29,245984.0,38.8236,38.959,38.8043,38.959,245984.0
2023-11-06 15:00:00,40.29,40.34,40.16,40.22,285233.0,38.959,39.0073,38.8333,38.8913,285233.0
2023-11-06 15:30:00,40.22,40.36,40.17,40.35,1002205.0,38.8913,39.0267,38.8429,39.017,1002205.0
2023-11-07 09:30:00,40.51,40.7,40.14,40.61,496916.0,39.1717,39.3554,38.8139,39.2684,496916.0
2023-11-07 10:00:00,40.62,40.8,40.41,40.77,518683.0,39.2781,39.4521,39.075,39.4231,518683.0
2023-11-07 10:30:00,40.77,40.83,40.62,40.66,397444.0,39.4231,39.4811,39.2781,39.3168,397444.0
2023-11-07 11:00:00,40.65,40.8,40.62,40.7,228826.0,39.3071,39.4521,39.2781,39.3554,228826.0
2023-11-07 11:30:00,40.7,40.81,40.68,40.78,231858.0,39.3554,39.4618,39.3361,39.4328,231858.0
2023-11-07 12:00:00,40.79,40.79,40.51,40.52,333665.0,39.4425,39.4425,39.1717,39.1814,333665.0
2023-11-07 12:30:00,40.51,40.6,40.45,40.59,229950.0,39.1717,39.2587,39.1137,39.2491,229950.0
2023-11-07 13:00:00,40.59,40.7,40.58,40.65,238901.0,39.2491,39.3554,39.2394,39.3071,238901.0
2023-11-07 13:30:00,40.65,40.72,40.61,40.64,245000.0,39.3071,39.3748,39.2684,39.2974,245000.0
2023-11-07 14:00:00,40.64,40.68,40.58,40.64,265270.0,39.2974,39.3361,39.2394,39.2974,265270.0
2023-11-07 14:30:00,40.64,40.71,40.6,40.71,415858.0,39.2974,39.3651,39.2587,39.3651,415858.0
2023-11-07 15:00:00,40.71,40.8,40.64,40.66,559244.0,39.3651,39.4521,39.2974,39.3168,559244.0
2023-11-07 15:30:00,40.65,40.81,40.6,40.8,1742382.0,39.3071,39.4618,39.2587,39.4521,1742382.0
2023-11-08 09:30:00,37.25,39.04,37.17,38.54,3681499.0,36.0194,37.7503,35.942,37.2668,3681499.0
2023-11-08 10:00:00,38.55,38.67,38.22,38.67,1229383.0,37.2765,37.3925,36.9574,37.3925,1229383.0
2023-11-08 10:30:00,38.66,38.89,38.45,38.61,908489.0,37.3828,37.6052,37.1798,37.3345,908489.0
2023-11-08 11:00:00,38.61,39.08,38.56,39.07,599921.0,37.3345,37.7889,37.2861,37.7793,599921.0
2023-11-08 11:30:00,39.07,39.11,38.6,38.64,502704.0,37.7793,37.818,37.3248,37.3635,502704.0
2023-11-08 12:00:00,38.65,38.86,38.61,38.82,350896.0,37.3732,37.5762,37.3345,37.5375,350896.0
2023-11-08 12:30:00,38.82,39.17,38.8,39.07,574778.0,37.5375,37.876,37.5182,37.7793,574778.0
2023-11-08 13:00:00,39.07,39.58,39.06,39.54,693897.0,37.7793,38.2724,37.7696,38.2338,693897.0
2023-11-08 13:30:00,39.54,39.58,39.31,39.58,551064.0,38.2338,38.2724,38.0113,38.2724,551064.0
2023-11-08 14:00:00,39.59,39.64,39.47,39.59,407906.0,38.2821,38.3304,38.1661,38.2821,407906.0
2023-11-08 14:30:00,39.59,39.83,39.47,39.82,601797.0,38.2821,38.5142,38.1661,38.5045,601797.0
2023-11-08 15:00:00,39.82,39.96,39.65,39.89,747304.0,38.5045,38.6399,38.3401,38.5722,747304.0
2023-11-08 15:30:00,39.88,40.0,39.79,39.97,2100516.0,38.5625,38.6786,38.4755,38.6495,2100516.0
2023-11-09 09:30:00,40.29,40.89,40.14,40.31,981725.0,38.959,39.5392,38.8139,38.9783,981725.0
2023-11-09 10:00:00,40.32,40.42,39.8,39.93,443927.0,38.988,39.0847,38.4852,38.6109,443927.0
2023-11-09 10:30:00,39.94,40.33,39.79,40.32,413341.0,38.6205,38.9977,38.4755,38.988,413341.0
2023-11-09 11:00:00,40.32,40.38,40.22,40.29,249067.0,38.988,39.046,38.8913,38.959,249067.0
2023-11-09 11:30:00,40.3,40.3,40.01,40.07,362829.0,38.9686,38.9686,38.6882,38.7462,362829.0
2023-11-09 12:00:00,40.07,40.22,39.87,39.88,390266.0,38.7462,38.8913,38.5528,38.5625,390266.0
2023-11-09 12:30:00,39.87,40.26,39.85,40.25,453640.0,38.5528,38.93,38.5335,38.9203,453640.0
2023-11-09 13:00:00,40.26,40.33,39.94,40.27,502649.0,38.93,38.9977,38.6205,38.9396,502649.0
2023-11-09 13:30:00,40.27,40.38,40.17,40.34,247116.0,38.9396,39.046,38.8429,39.0073,247116.0
2023-11-09 14:00:00,40.34,40.34,39.96,40.22,305935.0,39.0073,39.0073,38.6399,38.8913,305935.0
2023-11-09 14:30:00,40.21,40.26,40.06,40.14,284549.0,38.8816,38.93,38.7366,38.8139,284549.0
2023-11-09 15:00:00,40.14,40.21,40.01,40.07,493618.0,38.8139,38.8816,38.6882,38.7462,493618.0
2023-11-09 15:30:00,40.07,40.07,39.84,39.93,1502467.0,38.7462,38.7462,38.5238,38.6109,1502467.0
2023-11-10 09:30:00,39.94,40.0,39.6,39.65,362053.0,38.6205,38.6786,38.2918,38.3401,362053.0
2023-11-10 10:00:00,39.64,39.68,39.35,39.56,347564.0,38.3304,38.3691,38.05,38.2531,347564.0
2023-11-10 10:30:00,39.56,39.58,39.39,39.53,367517.0,38.2531,38.2724,38.0887,38.2241,367517.0
2023-11-10 11:00:00,39.54,39.69,39.53,39.58,193305.0,38.2338,38.3788,38.2241,38.2724,193305.0
2023-11-10 11:30:00,39.58,39.59,39.41,39.48,186662.0,38.2724,38.2821,38.108,38.1757,186662.0
2023-11-10 12:00:00,39.47,39.6,39.44,39.46,205036.0,38.1661,38.2918,38.1371,38.1564,205036.0
2023-11-10 12:30:00,39.47,39.64,39.45,39.58,237676.0,38.1661,38.3304,38.1467,38.2724,237676.0
2023-11-10 13:00:00,39.57,39.7,39.52,39.66,181433.0,38.2628,38.3885,38.2144,38.3498,181433.0
2023-11-10 13:30:00,39.65,39.75,39.62,39.73,170654.0,38.3401,38.4368,38.3111,38.4175,170654.0
2023-11-10 14:00:00,39.73,39.84,39.7,39.76,218006.0,38.4175,38.5238,38.3885,38.4465,218006.0
2023-11-10 14:30:00,39.76,39.78,39.67,39.69,231129.0,38.4465,38.4658,38.3595,38.3788,231129.0
2023-11-10 15:00:00,39.69,39.85,39.64,39.84,356599.0,38.3788,38.5335,38.3304,38.5238,356599.0
2023-11-10 15:30:00,39.84,39.92,39.8,39.87,1214228.0,38.5238,38.6012,38.4852,38.5528,1214228.0
2023-11-13 09:30:00,39.63,39.84,39.15,39.21,342264.0,38.3208,38.5238,37.8566,37.9147,342264.0
2023-11-13 10:00:00,39.2,39.26,38.99,39.21,360128.0,37.905,37.963,37.7019,37.9147,360128.0
2023-11-13 10:30:00,39.21,39.23,39.07,39.13,377486.0,37.9147,37.934,37.7793,37.8373,377486.0
2023-11-13 11:00:00,39.13,39.16,38.96,39.03,328956.0,37.8373,37.8663,37.6729,37.7406,328956.0
2023-11-13 11:30:00,39.03,39.14,38.91,39.02,333943.0,37.7406,37.847,37.6246,37.7309,333943.0
2023-11-13 12:00:00,39.02,39.12,38.92,38.96,261489.0,37.7309,37.8276,37.6342,37.6729,261489.0
2023-11-13 12:30:00,38.96,38.98,38.8,38.87,233128.0,37.6729,37.6923,37.5182,37.5859,233128.0
2023-11-13 13:00:00,38.86,38.9,38.7,38.71,240364.0,37.5762,37.6149,37.4215,37.4312,240364.0
2023-11-13 13:30:00,38.7,38.85,38.68,38.8,225743.0,37.4215,37.5665,37.4022,37.5182,225743.0
2023-11-13 14:00:00,38.8,38.81,38.68,38.78,214426.0,37.5182,37.5279,37.4022,37.4989,214426.0
2023-11-13 14:30:00,38.78,38.8,38.67,38.7,233214.0,37.4989,37.5182,37.3925,37.4215,233214.0
2023-11-13 15:00:00,38.69,38.71,38.6,38.65,460755.0,37.4118,37.4312,37.3248,37.3732,460755.0
2023-11-13 15:30:00,38.65,38.81,38.62,38.72,1173316.0,37.3732,37.5279,37.3441,37.4408,1173316.0
2023-11-14 09:30:00,39.6,40.15,39.53,40.14,643393.0,38.2918,38.8236,38.2241,38.8139,643393.0
2023-11-14 10:00:00,40.14,40.17,39.98,40.14,354503.0,38.8139,38.8429,38.6592,38.8139,354503.0
2023-11-14 10:30:00,40.14,40.32,40.09,40.26,308437.0,38.8139,38.988,38.7656,38.93,308437.0
2023-11-14 11:00:00,40.26,40.43,40.18,40.27,403863.0,38.93,39.0943,38.8526,38.9396,403863.0
2023-11-14 11:30:00,40.27,40.44,40.16,40.27,246447.0,38.9396,39.104,38.8333,38.9396,246447.0
2023-11-14 12:00:00,40.27,40.27,40.05,40.11,243543.0,38.9396,38.9396,38.7269,38.7849,243543.0
2023-11-14 12:30:00,40.12,40.25,40.1,40.21,147200.0,38.7946,38.9203,38.7753,38.8816,147200.0
2023-11-14 13:00:00,40.21,40.36,40.19,40.35,164567.0,38.8816,39.0267,38.8623,39.017,164567.0
2023-11-14 13:30:00,40.36,40.45,40.23,40.24,226957.0,39.0267,39.1137,38.901,38.9106,226957.0
2023-11-14 14:00:00,40.23,40.27,40.05,40.18,262916.0,38.901,38.9396,38.7269,38.8526,262916.0
2023-11-14 14:30:00,40.18,40.27,40.17,40.23,177503.0,38.8526,38.9396,38.8429,38.901,177503.0
2023-11-14 15:00:00,40.23,40.51,40.23,40.48,330057.0,38.901,39.1717,38.901,39.1427,330057.0
2023-11-14 15:30:00,40.48,40.51,40.29,40.35,968249.0,39.1427,39.1717,38.959,39.017,968249.0
2023-11-15 09:30:00,40.53,40.98,40.45,40.91,527739.0,39.191,39.6262,39.1137,39.5585,527739.0
2023-11-15 10:00:00,40.93,41.37,40.85,41.24,442583.0,39.5778,40.0033,39.5005,39.8776,442583.0
2023-11-15 10:30:00,41.23,41.42,41.2,41.21,317840.0,39.8679,40.0516,39.8389,39.8486,317840.0
2023-11-15 11:00:00,41.21,41.35,41.14,41.15,267392.0,39.8486,39.984,39.7809,39.7906,267392.0
2023-11-15 11:30:00,41.15,41.15,40.96,41.02,188580.0,39.7906,39.7906,39.6068,39.6649,188580.0
2023-11-15 12:00:00,41.03,41.08,40.98,41.05,250628.0,39.6745,39.7229,39.6262,39.6939,250628.0
2023-11-15 12:30:00,41.05,41.13,40.96,40.98,240842.0,39.6939,39.7712,39.6068,39.6262,240842.0
2023-11-15 13:00:00,40.98,41.01,40.76,40.8,419167.0,39.6262,39.6552,39.4134,39.4521,419167.0
2023-11-15 13:30:00,40.8,40.87,40.77,40.87,234928.0,39.4521,39.5198,39.4231,39.5198,234928.0
2023-11-15 14:00:00,40.87,40.95,40.8,40.88,260264.0,39.5198,39.5972,39.4521,39.5295,260264.0
2023-11-15 14:30:00,40.89,40.92,40.78,40.83,176941.0,39.5392,39.5682,39.4328,39.4811,176941.0
2023-11-15 15:00:00,40.83,40.9,40.77,40.82,265322.0,39.4811,39.5488,39.4231,39.4715,265322.0
2023-11-15 15:30:00,40.82,40.83,40.58,40.63,1003807.0,39.4715,39.4811,39.2394,39.2877,1003807.0
2023-11-16 09:30:00,40.44,40.72,40.16,40.18,459372.0,39.104,39.3748,38.8333,38.8526,459372.0
2023-11-16 10:00:00,40.18,40.26,39.94,40.09,440658.0,38.8526,38.93,38.6205,38.7656,440658.0
2023-11-16 10:30:00,40.09,40.2,39.91,40.0,394944.0,38.7656,38.8719,38.5915,38.6786,394944.0
2023-11-16 11:00:00,40.0,40.01,39.7,39.83,344533.0,38.6786,38.6882,38.3885,38.5142,344533.0
2023-11-16 11:30:00,39.83,39.85,39.73,39.8,323735.0,38.5142,38.5335,38.4175,38.4852,323735.0
2023-11-16 12:00:00,39.81,40.01,39.78,39.97,297677.0,38.4948,38.6882,38.4658,38.6495,297677.0
2023-11-16 12:30:00,39.97,40.18,39.91,40.14,500598.0,38.6495,38.8526,38.5915,38.8139,500598.0
2023-11-16 13:00:00,40.14,40.23,40.02,40.12,358331.0,38.8139,38.901,38.6979,38.7946,358331.0
2023-11-16 13:30:00,40.11,40.16,39.94,40.08,232466.0,38.7849,38.8333,38.6205,38.7559,232466.0
2023-11-16 14:00:00,40.07,40.13,40.03,40.09,189428.0,38.7462,38.8043,38.7076,38.7656,189428.0
2023-11-16 14:30:00,40.08,40.21,40.07,40.16,262458.0,38.7559,38.8816,38.7462,38.8333,262458.0
2023-11-16 15:00:00,40.16,40.23,40.07,40.21,331244.0,38.8333,38.901,38.7462,38.8816,331244.0
2023-11-16 15:30:00,40.21,40.25,40.12,40.19,1022798.0,38.8816,38.9203,38.7946,38.8623,1022798.0
2023-11-17 09:30:00,40.5,40.62,39.99,40.08,335973.0,39.162,39.2781,38.6689,38.7559,335973.0
2023-11-17 10:00:00,40.09,40.09,39.81,39.91,323504.0,38.7656,38.7656,38.4948,38.5915,323504.0
2023-11-17 10:30:00,39.9,40.14,39.84,40.13,185544.0,38.5819,38.8139,38.5238,38.8043,185544.0
2023-11-17 11:00:00,40.13,40.15,39.95,40.01,189179.0,38.8043,38.8236,38.6302,38.6882,189179.0
2023-11-17 11:30:00,40.0,40.18,39.95,40.14,153042.0,38.6786,38.8526,38.6302,38.8139,153042.0
2023-11-17 12:00:00,40.13,40.24,40.12,40.15,141476.0,38.8043,38.9106,38.7946,38.8236,141476.0
2023-11-17 12:30:00,40.15,40.16,40.1,40.15,301560.0,38.8236,38.8333,38.7753,38.8236,301560.0
2023-11-17 13:00:00,40.13,40.24,40.09,40.18,201142.0,38.8043,38.9106,38.7656,38.8526,201142.0
2023-11-17 13:30:00,40.18,40.28,40.17,40.27,104670.0,38.8526,38.9493,38.8429,38.9396,104670.0
2023-11-17 14:00:00,40.27,40.36,40.21,40.23,164297.0,38.9396,39.0267,38.8816,38.901,164297.0
2023-11-17 14:30:00,40.23,40.23,40.13,40.16,142161.0,38.901,38.901,38.8043,38.8333,142161.0
2023-11-17 15:00:00,40.16,40.19,40.11,40.15,176316.0,38.8333,38.8623,38.7849,38.8236,176316.0
2023-11-17 15:30:00,40.16,40.17,40.07,40.16,748520.0,38.8333,38.8429,38.7462,38.8333,748520.0
2023-11-20 09:30:00,40.01,40.14,39.53,39.63,554498.0,38.6882,38.8139,38.2241,38.3208,554498.0
2023-11-20 10:00:00,39.62,39.62,39.21,39.32,702503.0,38.3111,38.3111,37.9147,38.021,702503.0
2023-11-20 10:30:00,39.32,39.44,39.23,39.36,595918.0,38.021,38.1371,37.934,38.0597,595918.0
2023-11-20 11:00:00,39.35,39.52,39.31,39.33,420558.0,38.05,38.2144,38.0113,38.0307,420558.0
2023-11-20 11:30:00,39.33,39.36,39.2,39.26,469162.0,38.0307,38.0597,37.905,37.963,469162.0
2023-11-20 12:00:00,39.26,39.35,39.24,39.27,303950.0,37.963,38.05,37.9437,37.9727,303950.0
2023-11-20 12:30:00,39.28,39.35,39.21,39.33,245286.0,37.9823,38.05,37.9147,38.0307,245286.0
2023-11-20 13:00:00,39.33,39.52,39.32,39.47,245286.0,38.0307,38.2144,38.021,38.1661,245286.0
2023-11-20 13:30:00,39.47,39.49,39.37,39.39,227595.0,38.1661,38.1854,38.0694,38.0887,227595.0
2023-11-20 14:00:00,39.39,39.5,39.37,39.47,221223.0,38.0887,38.1951,38.0694,38.1661,221223.0
2023-11-20 14:30:00,39.47,39.51,39.43,39.46,239005.0,38.1661,38.2047,38.1274,38.1564,239005.0
2023-11-20 15:00:00,39.46,39.54,39.44,39.5,243096.0,38.1564,38.2338,38.1371,38.1951,243096.0
2023-11-20 15:30:00,39.5,39.5,39.3,39.45,1184947.0,38.1951,38.1951,38.0017,38.1467,1184947.0
2023-11-21 09:30:00,39.34,39.51,39.13,39.36,402051.0,38.0404,38.2047,37.8373,38.0597,402051.0
2023-11-21 10:00:00,39.35,39.47,38.97,39.12,468672.0,38.05,38.1661,37.6826,37.8276,468672.0
2023-11-21 10:30:00,39.13,39.39,39.1,39.34,311605.0,37.8373,38.0887,37.8083,38.0404,311605.0
2023-11-21 11:00:00,39.34,40.25,39.33,39.65,1603760.0,38.0404,38.9203,38.0307,38.3401,1603760.0
2023-11-21 11:30:00,39.65,40.44,39.62,40.18,846654.0,38.3401,39.104,38.3111,38.8526,846654.0
2023-11-21 12:00:00,40.18,40.2,39.93,40.0,334741.0,38.8526,38.8719,38.6109,38.6786,334741.0
2023-11-21 12:30:00,40.0,40.13,39.98,40.09,209191.0,38.6786,38.8043,38.6592,38.7656,209191.0
2023-11-21 13:00:00,40.09,40.1,40.0,40.05,272544.0,38.7656,38.7753,38.6786,38.7269,272544.0
2023-11-21 13:30:00,40.05,40.14,40.0,40.06,267773.0,38.7269,38.8139,38.6786,38.7366,267773.0
2023-11-21 14:00:00,40.07,40.15,39.99,40.12,289644.0,38.7462,38.8236,38.6689,38.7946,289644.0
2023-11-21 14:30:00,40.12,40.14,39.98,40.11,315528.0,38.7946,38.8139,38.6592,38.7849,315528.0
2023-11-21 15:00:00,40.11,40.29,40.1,40.27,540689.0,38.7849,38.959,38.7753,38.9396,540689.0
2023-11-21 15:30:00,40.27,40.41,40.25,40.39,1671486.0,38.9396,39.075,38.9203,39.0557,1671486.0
2023-11-22 09:30:00,40.53,41.36,40.5,41.11,608578.0,39.191,39.9936,39.162,39.7519,608578.0
2023-11-22 10:00:00,41.11,41.31,41.06,41.3,446122.0,39.7519,39.9453,39.7035,39.9356,446122.0
2023-11-22 10:30:00,41.3,41.61,41.29,41.52,425034.0,39.9356,40.2354,39.9259,40.1483,425034.0
2023-11-22 11:00:00,41.51,41.72,41.51,41.59,306817.0,40.1387,40.3417,40.1387,40.216,306817.0
2023-11-22 11:30:00,41.59,41.86,41.59,41.84,387324.0,40.216,40.4771,40.216,40.4578,387324.0
2023-11-22 12:00:00,41.83,41.85,41.69,41.73,383228.0,40.4481,40.4674,40.3127,40.3514,383228.0
2023-11-22 12:30:00,41.73,41.79,41.68,41.74,288377.0,40.3514,40.4094,40.3031,40.3611,288377.0
2023-11-22 13:00:00,41.73,41.75,41.65,41.7,242155.0,40.3514,40.3707,40.274,40.3224,242155.0
2023-11-22 13:30:00,41.7,41.82,41.68,41.75,368899.0,40.3224,40.4384,40.3031,40.3707,368899.0
2023-11-22 14:00:00,41.76,41.81,41.61,41.74,402647.0,40.3804,40.4288,40.2354,40.3611,402647.0
2023-11-22 14:30:00,41.74,41.74,41.53,41.65,300397.0,40.3611,40.3611,40.158,40.274,300397.0
2023-11-22 15:00:00,41.65,41.75,41.51,41.55,463374.0,40.274,40.3707,40.1387,40.1773,463374.0
2023-11-22 15:30:00,41.55,41.72,41.54,41.64,1198797.0,40.1773,40.3417,40.1677,40.2644,1198797.0
2023-11-24 09:30:00,41.66,41.79,41.37,41.53,254381.0,40.2837,40.4094,40.0033,40.158,254381.0
2023-11-24 10:00:00,41.53,41.61,41.43,41.43,151586.0,40.158,40.2354,40.0613,40.0613,151586.0
2023-11-24 10:30:00,41.44,41.56,41.4,41.44,152878.0,40.071,40.187,40.0323,40.071,152878.0
2023-11-24 11:00:00,41.44,41.59,41.4,41.52,142534.0,40.071,40.216,40.0323,40.1483,142534.0
2023-11-24 11:30:00,41.52,41.55,41.43,41.43,122207.0,40.1483,40.1773,40.0613,40.0613,122207.0
2023-11-24 12:00:00,41.44,41.49,41.32,41.33,229083.0,40.071,40.1193,39.9549,39.9646,229083.0
2023-11-24 12:30:00,41.34,41.54,41.28,41.48,596611.0,39.9743,40.1677,39.9163,40.1097,596611.0
2023-11-27 09:30:00,41.34,41.43,40.75,41.07,578989.0,39.9743,40.0613,39.4038,39.7132,578989.0
2023-11-27 10:00:00,41.07,41.31,41.01,41.3,291266.0,39.7132,39.9453,39.6552,39.9356,291266.0
2023-11-27 10:30:00,41.31,41.43,41.29,41.42,212358.0,39.9453,40.0613,39.9259,40.0516,212358.0
2023-11-27 11:00:00,41.42,41.58,41.37,41.55,216936.0,40.0516,40.2064,40.0033,40.1773,216936.0
2023-11-27 11:30:00,41.55,41.58,41.49,41.5,127532.0,40.1773,40.2064,40.1193,40.129,127532.0
2023-11-27 12:00:00,41.5,41.57,41.43,41.48,163491.0,40.129,40.1967,40.0613,40.1097,163491.0
2023-11-27 12:30:00,41.48,41.49,41.4,41.46,116173.0,40.1097,40.1193,40.0323,40.0903,116173.0
2023-11-27 13:00:00,41.45,41.54,41.39,41.48,136697.0,40.0807,40.1677,40.0226,40.1097,136697.0
2023-11-27 13:30:00,41.48,41.48,41.38,41.44,130203.0,40.1097,40.1097,40.013,40.071,130203.0
2023-11-27 14:00:00,41.45,41.51,41.42,41.51,110079.0,40.0807,40.1387,40.0516,40.1387,110079.0
2023-11-27 14:30:00,41.51,41.52,41.36,41.45,168292.0,40.1387,40.1483,39.9936,40.0807,168292.0
2023-11-27 15:00:00,41.45,41.5,41.4,41.45,187492.0,40.0807,40.129,40.0323,40.0807,187492.0
2023-11-27 15:30:00,41.45,41.46,41.34,41.36,809218.0,40.0807,40.0903,39.9743,39.9936,809218.0
2023-11-28 09:30:00,40.98,41.42,40.93,41.26,458795.0,39.6262,40.0516,39.5778,39.8969,458795.0
2023-11-28 10:00:00,41.26,41.31,41.08,41.2,285877.0,39.8969,39.9453,39.7229,39.8389,285877.0
2023-11-28 10:30:00,41.2,41.43,41.17,41.21,248535.0,39.8389,40.0613,39.8099,39.8486,248535.0
2023-11-28 11:00:00,41.22,41.41,41.19,41.4,280984.0,39.8582,40.042,39.8292,40.0323,280984.0
2023-11-28 11:30:00,41.4,41.56,41.38,41.52,217115.0,40.0323,40.187,40.013,40.1483,217115.0
2023-11-28 12:00:00,41.52,41.54,41.44,41.51,138410.0,40.1483,40.1677,40.071,40.1387,138410.0
2023-11-28 12:30:00,41.5,41.53,41.39,41.41,170029.0,40.129,40.158,40.0226,40.042,170029.0
2023-11-28 13:00:00,41.41,41.41,41.22,41.39,173957.0,40.042,40.042,39.8582,40.0226,173957.0
2023-11-28 13:30:00,41.39,41.39,41.24,41.24,124720.0,40.0226,40.0226,39.8776,39.8776,124720.0
2023-11-28 14:00:00,41.24,41.26,41.15,41.17,175239.0,39.8776,39.8969,39.7906,39.8099,175239.0
2023-11-28 14:30:00,41.18,41.28,41.13,41.23,330726.0,39.8196,39.9163,39.7712,39.8679,330726.0
2023-11-28 15:00:00,41.23,41.24,41.12,41.16,387639.0,39.8679,39.8776,39.7616,39.8002,387639.0
2023-11-28 15:30:00,41.16,41.2,41.07,41.12,1318439.0,39.8002,39.8389,39.7132,39.7616,1318439.0
2023-11-29 09:30:00,41.37,41.43,41.1,41.32,433364.0,40.0033,40.0613,39.7422,39.9549,433364.0
2023-11-29 10:00:00,41.32,41.34,40.99,41.03,372819.0,39.9549,39.9743,39.6358,39.6745,372819.0
2023-11-29 10:30:00,41.03,41.04,40.83,40.93,424192.0,39.6745,39.6842,39.4811,39.5778,424192.0
2023-11-29 11:00:00,40.92,41.0,40.76,40.85,363857.0,39.5682,39.6455,39.4134,39.5005,363857.0
2023-11-29 11:30:00,40.86,41.0,40.83,40.94,346224.0,39.5101,39.6455,39.4811,39.5875,346224.0
2023-11-29 12:00:00,40.95,41.01,40.87,40.95,267172.0,39.5972,39.6552,39.5198,39.5972,267172.0
2023-11-29 12:30:00,40.95,41.03,40.92,41.01,279811.0,39.5972,39.6745,39.5682,39.6552,279811.0
2023-11-29 13:00:00,41.02,41.02,40.83,40.96,327016.0,39.6649,39.6649,39.4811,39.6068,327016.0
2023-11-29 13:30:00,40.96,41.01,40.88,40.89,247040.0,39.6068,39.6552,39.5295,39.5392,247040.0
2023-11-29 14:00:00,40.89,40.97,40.83,40.95,284875.0,39.5392,39.6165,39.4811,39.5972,284875.0
2023-11-29 14:30:00,40.94,40.95,40.76,40.83,286697.0,39.5875,39.5972,39.4134,39.4811,286697.0
2023-11-29 15:00:00,40.82,40.82,40.68,40.72,307855.0,39.4715,39.4715,39.3361,39.3748,307855.0
2023-11-29 15:30:00,40.71,40.74,40.58,40.62,1018449.0,39.3651,39.3941,39.2394,39.2781,1018449.0
2023-11-30 09:30:00,40.66,40.7,40.18,40.51,484132.0,39.5564,39.5953,39.0895,39.4105,484132.0
2023-11-30 10:00:00,40.51,40.51,40.29,40.32,253385.0,39.4105,39.4105,39.1965,39.2257,253385.0
2023-11-30 10:30:00,40.32,40.45,40.18,40.41,345058.0,39.2257,39.3521,39.0895,39.3132,345058.0
2023-11-30 11:00:00,40.41,40.47,40.34,40.38,380699.0,39.3132,39.3716,39.2451,39.284,380699.0
2023-11-30 11:30:00,40.39,40.46,40.33,40.39,335833.0,39.2938,39.3619,39.2354,39.2938,335833.0
2023-11-30 12:00:00,40.39,40.51,40.37,40.51,228473.0,39.2938,39.4105,39.2743,39.4105,228473.0
2023-11-30 12:30:00,40.51,40.69,40.5,40.68,493066.0,39.4105,39.5856,39.4008,39.5759,493066.0
2023-11-30 13:00:00,40.67,40.9,40.67,40.84,507040.0,39.5662,39.7899,39.5662,39.7315,507040.0
2023-11-30 13:30:00,40.85,40.86,40.73,40.78,266422.0,39.7413,39.751,39.6245,39.6732,266422.0
2023-11-30 14:00:00,40.78,40.92,40.74,40.88,289725.0,39.6732,39.8094,39.6343,39.7705,289725.0
2023-11-30 14:30:00,40.89,40.98,40.85,40.9,210819.0,39.7802,39.8677,39.7413,39.7899,210819.0
2023-11-30 15:00:00,40.9,40.93,40.67,40.71,421217.0,39.7899,39.8191,39.5662,39.6051,421217.0
2023-11-30 15:30:00,40.71,41.03,40.69,41.0,1381098.0,39.6051,39.9164,39.5856,39.8872,1381098.0
2023-12-01 09:30:00,41.03,41.03,40.6,40.79,284146.0,39.9164,39.9164,39.4981,39.6829,284146.0
2023-12-01 10:00:00,40.8,40.95,40.77,40.88,217977.0,39.6926,39.8386,39.6634,39.7705,217977.0
2023-12-01 10:30:00,40.87,40.95,40.81,40.89,191354.0,39.7607,39.8386,39.7024,39.7802,191354.0
2023-12-01 11:00:00,40.88,41.25,40.8,41.23,221234.0,39.7705,40.1304,39.6926,40.111,221234.0
2023-12-01 11:30:00,41.23,41.63,41.17,41.52,402629.0,40.111,40.5001,40.0526,40.3931,402629.0
2023-12-01 12:00:00,41.52,41.62,41.44,41.54,212392.0,40.3931,40.4904,40.3153,40.4125,212392.0
2023-12-01 12:30:00,41.53,41.7,41.52,41.68,307452.0,40.4028,40.5682,40.3931,40.5487,307452.0
2023-12-01 13:00:00,41.68,41.76,41.64,41.75,181449.0,40.5487,40.6266,40.5098,40.6168,181449.0
2023-12-01 13:30:00,41.75,41.78,41.63,41.76,197874.0,40.6168,40.646,40.5001,40.6266,197874.0
2023-12-01 14:00:00,41.75,41.89,41.74,41.77,184764.0,40.6168,40.753,40.6071,40.6363,184764.0
2023-12-01 14:30:00,41.76,41.79,41.71,41.78,168182.0,40.6266,40.6558,40.5779,40.646,168182.0
2023-12-01 15:00:00,41.77,41.82,41.68,41.7,318048.0,40.6363,40.6849,40.5487,40.5682,318048.0
2023-12-01 15:30:00,41.7,41.74,41.59,41.74,1235614.0,40.5682,40.6071,40.4612,40.6071,1235614.0
2023-12-04 09:30:00,41.57,42.08,41.5,41.8,318940.0,40.4417,40.9379,40.3736,40.6655,318940.0
2023-12-04 10:00:00,41.8,41.95,41.67,41.68,210913.0,40.6655,40.8114,40.539,40.5487,210913.0
2023-12-04 10:30:00,41.67,41.68,41.42,41.49,258966.0,40.539,40.5487,40.2958,40.3639,258966.0
2023-12-04 11:00:00,41.48,41.6,41.39,41.57,217423.0,40.3542,40.4709,40.2666,40.4417,217423.0
2023-12-04 11:30:00,41.55,41.68,41.45,41.67,226615.0,40.4223,40.5487,40.325,40.539,226615.0
2023-12-04 12:00:00,41.68,41.78,41.67,41.74,188727.0,40.5487,40.646,40.539,40.6071,188727.0
2023-12-04 12:30:00,41.73,41.78,41.68,41.74,176185.0,40.5974,40.646,40.5487,40.6071,176185.0
2023-12-04 13:00:00,41.74,41.74,41.5,41.51,191439.0,40.6071,40.6071,40.3736,40.3834,191439.0
2023-12-04 13:30:00,41.51,41.57,41.47,41.57,169965.0,40.3834,40.4417,40.3444,40.4417,169965.0
2023-12-04 14:00:00,41.57,41.6,41.49,41.55,250494.0,40.4417,40.4709,40.3639,40.4223,250494.0
2023-12-04 14:30:00,41.55,41.6,41.48,41.48,211745.0,40.4223,40.4709,40.3542,40.3542,211745.0
2023-12-04 15:00:00,41.5,41.55,41.42,41.44,211438.0,40.3736,40.4223,40.2958,40.3153,211438.0
2023-12-04 15:30:00,41.45,41.64,41.4,41.62,867641.0,40.325,40.5098,40.2763,40.4904,867641.0
2023-12-05 09:30:00,41.3,41.4,40.99,41.21,289339.0,40.1791,40.2763,39.8775,40.0915,289339.0
2023-12-05 10:00:00,41.22,41.55,41.22,41.52,298403.0,40.1012,40.4223,40.1012,40.3931,298403.0
2023-12-05 10:30:00,41.52,41.59,41.38,41.56,305980.0,40.3931,40.4612,40.2569,40.432,305980.0
2023-12-05 11:00:00,41.55,41.75,41.55,41.66,272564.0,40.4223,40.6168,40.4223,40.5293,272564.0
2023-12-05 11:30:00,41.67,41.76,41.55,41.63,128622.0,40.539,40.6266,40.4223,40.5001,128622.0
2023-12-05 12:00:00,41.63,41.74,41.62,41.67,142001.0,40.5001,40.6071,40.4904,40.539,142001.0
2023-12-05 12:30:00,41.68,41.68,41.46,41.5,153258.0,40.5487,40.5487,40.3347,40.3736,153258.0
2023-12-05 13:00:00,41.5,41.54,41.38,41.41,142610.0,40.3736,40.4125,40.2569,40.2861,142610.0
2023-12-05 13:30:00,41.4,41.47,41.33,41.47,112139.0,40.2763,40.3444,40.2082,40.3444,112139.0
2023-12-05 14:00:00,41.47,41.56,41.44,41.55,133051.0,40.3444,40.432,40.3153,40.4223,133051.0
2023-12-05 14:30:00,41.55,41.56,41.42,41.53,114795.0,40.4223,40.432,40.2958,40.4028,114795.0
2023-12-05 15:00:00,41.52,41.59,41.47,41.48,167886.0,40.3931,40.4612,40.3444,40.3542,167886.0
2023-12-05 15:30:00,41.47,41.53,41.39,41.48,672102.0,40.3444,40.4028,40.2666,40.3542,672102.0
2023-12-06 09:30:00,41.72,41.98,41.64,41.89,415427.0,40.5877,40.8406,40.5098,40.753,415427.0
2023-12-06 10:00:00,41.89,42.08,41.85,41.93,344149.0,40.753,40.9379,40.7141,40.792,344149.0
2023-12-06 10:30:00,41.93,42.16,41.93,42.12,157764.0,40.792,41.0157,40.792,40.9768,157764.0
2023-12-06 11:00:00,42.12,42.2,42.03,42.11,150926.0,40.9768,41.0546,40.8892,40.9671,150926.0
2023-12-06 11:30:00,42.11,42.15,42.0,42.15,193709.0,40.9671,41.006,40.8601,41.006,193709.0
2023-12-06 12:00:00,42.15,42.22,42.0,42.02,158865.0,41.006,41.0741,40.8601,40.8795,158865.0
2023-12-06 12:30:00,42.01,42.02,41.79,41.8,141669.0,40.8698,40.8795,40.6558,40.6655,141669.0
2023-12-06 13:00:00,41.8,41.84,41.69,41.76,130337.0,40.6655,40.7044,40.5585,40.6266,130337.0
2023-12-06 13:30:00,41.76,41.84,41.73,41.8,115170.0,40.6266,40.7044,40.5974,40.6655,115170.0
2023-12-06 14:00:00,41.81,41.89,41.77,41.8,109521.0,40.6752,40.753,40.6363,40.6655,109521.0
2023-12-06 14:30:00,41.81,41.85,41.73,41.73,111452.0,40.6752,40.7141,40.5974,40.5974,111452.0
2023-12-06 15:00:00,41.73,41.74,41.46,41.5,346820.0,40.5974,40.6071,40.3347,40.3736,346820.0
2023-12-06 15:30:00,41.49,41.58,41.44,41.48,719124.0,40.3639,40.4515,40.3153,40.3542,719124.0
2023-12-07 09:30:00,41.69,41.71,41.33,41.49,203707.0,40.5585,40.5779,40.2082,40.3639,203707.0
2023-12-07 10:00:00,41.5,41.74,41.44,41.68,145628.0,40.3736,40.6071,40.3153,40.5487,145628.0
2023-12-07 10:30:00,41.69,41.74,41.6,41.61,168672.0,40.5585,40.6071,40.4709,40.4806,168672.0
2023-12-07 11:00:00,41.61,41.64,41.38,41.59,114249.0,40.4806,40.5098,40.2569,40.4612,114249.0
2023-12-07 11:30:00,41.59,41.66,41.57,41.65,93952.0,40.4612,40.5293,40.4417,40.5196,93952.0
2023-12-07 12:00:00,41.65,41.69,41.6,41.65,84675.0,40.5196,40.5585,40.4709,40.5196,84675.0
2023-12-07 12:30:00,41.65,41.7,41.53,41.54,93789.0,40.5196,40.5682,40.4028,40.4125,93789.0
2023-12-07 13:00:00,41.54,41.59,41.53,41.57,79273.0,40.4125,40.4612,40.4028,40.4417,79273.0
2023-12-07 13:30:00,41.56,41.69,41.55,41.69,92574.0,40.432,40.5585,40.4223,40.5585,92574.0
2023-12-07 14:00:00,41.69,41.7,41.6,41.66,84087.0,40.5585,40.5682,40.4709,40.5293,84087.0
2023-12-07 14:30:00,41.66,41.69,41.42,41.43,139618.0,40.5293,40.5585,40.2958,40.3055,139618.0
2023-12-07 15:00:00,41.43,41.52,41.41,41.5,155079.0,40.3055,40.3931,40.2861,40.3736,155079.0
2023-12-07 15:30:00,41.51,41.54,41.44,41.47,485029.0,40.3834,40.4125,40.3153,40.3444,485029.0
2023-12-08 09:30:00,41.36,41.48,41.23,41.43,181822.0,40.2374,40.3542,40.111,40.3055,181822.0
2023-12-08 10:00:00,41.46,41.72,41.46,41.66,173190.0,40.3347,40.5877,40.3347,40.5293,173190.0
2023-12-08 10:30:00,41.66,41.7,41.47,41.65,164158.0,40.5293,40.5682,40.3444,40.5196,164158.0
2023-12-08 11:00:00,41.65,41.67,41.5,41.54,222582.0,40.5196,40.539,40.3736,40.4125,222582.0
2023-12-08 11:30:00,41.55,41.61,41.46,41.47,100303.0,40.4223,40.4806,40.3347,40.3444,100303.0
2023-12-08 12:00:00,41.47,41.48,41.33,41.39,121031.0,40.3444,40.3542,40.2082,40.2666,121031.0
2023-12-08 12:30:00,41.39,41.4,41.16,41.23,293242.0,40.2666,40.2763,40.0429,40.111,293242.0
2023-12-08 13:00:00,41.23,41.29,41.2,41.28,112009.0,40.111,40.1693,40.0818,40.1596,112009.0
2023-12-08 13:30:00,41.29,41.37,41.25,41.36,103215.0,40.1693,40.2472,40.1304,40.2374,103215.0
2023-12-08 14:00:00,41.35,41.37,41.3,41.32,99798.0,40.2277,40.2472,40.1791,40.1985,99798.0
2023-12-08 14:30:00,41.32,41.36,41.29,41.34,120536.0,40.1985,40.2374,40.1693,40.218,120536.0
2023-12-08 15:00:00,41.34,41.39,41.32,41.34,156972.0,40.218,40.2666,40.1985,40.218,156972.0
2023-12-08 15:30:00,41.33,41.35,41.2,41.29,730705.0,40.2082,40.2277,40.0818,40.1693,730705.0
2023-12-11 09:30:00,40.74,41.36,40.63,41.36,619102.0,39.6343,40.2374,39.5272,40.2374,619102.0
2023-12-11 10:00:00,41.36,41.6,41.23,41.58,507059.0,40.2374,40.4709,40.111,40.4515,507059.0
2023-12-11 10:30:00,41.58,42.06,41.57,42.0,426532.0,40.4515,40.9184,40.4417,40.8601,426532.0
2023-12-11 11:00:00,42.01,42.12,42.0,42.02,282487.0,40.8698,40.9768,40.8601,40.8795,282487.0
2023-12-11 11:30:00,42.02,42.1,41.88,42.09,274211.0,40.8795,40.9573,40.7433,40.9476,274211.0
2023-12-11 12:00:00,42.09,42.1,41.81,41.9,187098.0,40.9476,40.9573,40.6752,40.7628,187098.0
2023-12-11 12:30:00,41.9,42.02,41.83,41.87,177324.0,40.7628,40.8795,40.6947,40.7336,177324.0
2023-12-11 13:00:00,41.86,41.96,41.8,41.94,166141.0,40.7239,40.8211,40.6655,40.8017,166141.0
2023-12-11 13:30:00,41.94,41.95,41.84,41.89,176405.0,40.8017,40.8114,40.7044,40.753,176405.0
2023-12-11 14:00:00,41.89,41.92,41.83,41.87,167452.0,40.753,40.7822,40.6947,40.7336,167452.0
2023-12-11 14:30:00,41.86,41.94,41.83,41.9,165954.0,40.7239,40.8017,40.6947,40.7628,165954.0
2023-12-11 15:00:00,41.9,41.96,41.82,41.84,251183.0,40.7628,40.8211,40.6849,40.7044,251183.0
2023-12-11 15:30:00,41.84,41.88,41.75,41.75,964355.0,40.7044,40.7433,40.6168,40.6168,964355.0
2023-12-12 09:30:00,41.8,41.8,41.16,41.28,298543.0,40.6655,40.6655,40.0429,40.1596,298543.0
2023-12-12 10:00:00,41.29,41.35,41.14,41.14,188707.0,40.1693,40.2277,40.0234,40.0234,188707.0
2023-12-12 10:30:00,41.14,41.18,40.97,41.04,359493.0,40.0234,40.0623,39.858,39.9261,359493.0
2023-12-12 11:00:00,41.04,41.22,41.03,41.09,227648.0,39.9261,40.1012,39.9164,39.9748,227648.0
2023-12-12 11:30:00,41.09,41.19,40.97,41.01,191796.0,39.9748,40.072,39.858,39.8969,191796.0
2023-12-12 12:00:00,41.02,41.03,40.93,41.0,219481.0,39.9067,39.9164,39.8191,39.8872,219481.0
2023-12-12 12:30:00,41.0,41.3,41.0,41.18,227508.0,39.8872,40.1791,39.8872,40.0623,227508.0
2023-12-12 13:00:00,41.18,41.21,41.01,41.04,191395.0,40.0623,40.0915,39.8969,39.9261,191395.0
2023-12-12 13:30:00,41.04,41.05,40.92,40.98,198906.0,39.9261,39.9358,39.8094,39.8677,198906.0
2023-12-12 14:00:00,40.98,41.09,40.92,41.02,195407.0,39.8677,39.9748,39.8094,39.9067,195407.0
2023-12-12 14:30:00,41.03,41.07,40.93,40.95,171714.0,39.9164,39.9553,39.8191,39.8386,171714.0
2023-12-12 15:00:00,40.95,41.05,40.94,41.01,203193.0,39.8386,39.9358,39.8288,39.8969,203193.0
2023-12-12 15:30:00,41.01,41.12,40.91,41.11,956038.0,39.8969,40.0039,39.7996,39.9942,956038.0
2023-12-13 09:30:00,41.09,41.17,40.86,40.9,380009.0,39.9748,40.0526,39.751,39.7899,380009.0
2023-12-13 10:00:00,40.9,41.1,40.86,41.03,215250.0,39.7899,39.9845,39.751,39.9164,215250.0
2023-12-13 10:30:00,41.04,41.09,40.92,41.08,159277.0,39.9261,39.9748,39.8094,39.965,159277.0
2023-12-13 11:00:00,41.08,41.16,40.95,40.98,223676.0,39.965,40.0429,39.8386,39.8677,223676.0
2023-12-13 11:30:00,40.98,41.04,40.89,40.97,197125.0,39.8677,39.9261,39.7802,39.858,197125.0
2023-12-13 12:00:00,40.96,40.97,40.8,40.86,225953.0,39.8483,39.858,39.6926,39.751,225953.0
2023-12-13 12:30:00,40.85,40.93,40.81,40.86,148456.0,39.7413,39.8191,39.7024,39.751,148456.0
2023-12-13 13:00:00,40.86,40.87,40.74,40.79,132754.0,39.751,39.7607,39.6343,39.6829,132754.0
2023-12-13 13:30:00,40.79,40.92,40.79,40.91,157765.0,39.6829,39.8094,39.6829,39.7996,157765.0
2023-12-13 14:00:00,40.91,41.31,40.91,41.25,265211.0,39.7996,40.1888,39.7996,40.1304,265211.0
2023-12-13 14:30:00,41.25,41.73,41.2,41.68,340233.0,40.1304,40.5974,40.0818,40.5487,340233.0
2023-12-13 15:00:00,41.68,41.87,41.57,41.68,397881.0,40.5487,40.7336,40.4417,40.5487,397881.0
2023-12-13 15:30:00,41.68,41.98,41.65,41.98,1036016.0,40.5487,40.8406,40.5196,40.8406,1036016.0
2023-12-14 09:30:00,42.28,42.73,42.17,42.43,491982.0,41.1325,41.5702,41.0254,41.2784,491982.0
2023-12-14 10:00:00,42.44,42.5,42.0,42.2,397660.0,41.2881,41.3465,40.8601,41.0546,397660.0
2023-12-14 10:30:00,42.22,42.31,42.08,42.31,345860.0,41.0741,41.1616,40.9379,41.1616,345860.0
2023-12-14 11:00:00,42.3,42.31,42.01,42.2,340731.0,41.1519,41.1616,40.8698,41.0546,340731.0
2023-12-14 11:30:00,42.21,42.41,42.19,42.4,296438.0,41.0644,41.2589,41.0449,41.2492,296438.0
2023-12-14 12:00:00,42.41,42.5,42.38,42.41,326798.0,41.2589,41.3465,41.2297,41.2589,326798.0
2023-12-14 12:30:00,42.41,42.44,42.26,42.3,274672.0,41.2589,41.2881,41.113,41.1519,274672.0
2023-12-14 13:00:00,42.3,42.4,42.2,42.29,250362.0,41.1519,41.2492,41.0546,41.1422,250362.0
2023-12-14 13:30:00,42.29,42.39,42.16,42.2,273497.0,41.1422,41.2395,41.0157,41.0546,273497.0
2023-12-14 14:00:00,42.2,42.23,41.99,42.02,355965.0,41.0546,41.0838,40.8503,40.8795,355965.0
2023-12-14 14:30:00,42.02,42.49,42.0,42.49,334496.0,40.8795,41.3368,40.8601,41.3368,334496.0
2023-12-14 15:00:00,42.49,42.65,42.46,42.62,468853.0,41.3368,41.4924,41.3076,41.4632,468853.0
2023-12-14 15:30:00,42.63,42.73,42.6,42.69,1441618.0,41.473,41.5702,41.4438,41.5313,1441618.0
2023-12-15 09:30:00,42.88,42.93,42.15,42.33,1402842.0,41.7162,41.7648,41.006,41.1811,1402842.0
2023-12-15 10:00:00,42.33,42.4,42.18,42.36,465546.0,41.1811,41.2492,41.0352,41.2103,465546.0
2023-12-15 10:30:00,42.37,42.47,42.2,42.4,424725.0,41.22,41.3173,41.0546,41.2492,424725.0
2023-12-15 11:00:00,42.39,42.5,42.35,42.36,343060.0,41.2395,41.3465,41.2006,41.2103,343060.0
2023-12-15 11:30:00,42.36,42.38,42.07,42.23,431131.0,41.2103,41.2297,40.9282,41.0838,431131.0
2023-12-15 12:00:00,42.24,42.26,42.05,42.07,233831.0,41.0935,41.113,40.9087,40.9282,233831.0
2023-12-15 12:30:00,42.08,42.18,42.02,42.14,234119.0,40.9379,41.0352,40.8795,40.9963,234119.0
2023-12-15 13:00:00,42.14,42.16,42.02,42.16,230771.0,40.9963,41.0157,40.8795,41.0157,230771.0
2023-12-15 13:30:00,42.16,42.2,41.78,41.84,320775.0,41.0157,41.0546,40.646,40.7044,320775.0
2023-12-15 14:00:00,41.84,41.95,41.81,41.84,187260.0,40.7044,40.8114,40.6752,40.7044,187260.0
2023-12-15 14:30:00,41.84,41.9,41.74,41.81,284526.0,40.7044,40.7628,40.6071,40.6752,284526.0
2023-12-15 15:00:00,41.82,41.85,41.76,41.8,316508.0,40.6849,40.7141,40.6266,40.6655,316508.0
2023-12-15 15:30:00,41.81,42.0,41.66,41.71,2558255.0,40.6752,40.8601,40.5293,40.5779,2558255.0
2023-12-18 09:30:00,41.62,42.27,41.52,42.13,503089.0,40.4904,41.1227,40.3931,40.9865,503089.0
2023-12-18 10:00:00,42.13,42.5,42.12,42.32,378807.0,40.9865,41.3465,40.9768,41.1714,378807.0
2023-12-18 10:30:00,42.34,42.48,42.27,42.3,219572.0,41.1908,41.327,41.1227,41.1519,219572.0
2023-12-18 11:00:00,42.29,42.44,42.23,42.41,237119.0,41.1422,41.2881,41.0838,41.2589,237119.0
2023-12-18 11:30:00,42.42,42.44,42.34,42.41,174472.0,41.2687,41.2881,41.1908,41.2589,174472.0
2023-12-18 12:00:00,42.41,42.53,42.38,42.53,182926.0,41.2589,41.3757,41.2297,41.3757,182926.0
2023-12-18 12:30:00,42.52,42.69,42.52,42.68,177327.0,41.3659,41.5313,41.3659,41.5216,177327.0
2023-12-18 13:00:00,42.69,42.7,42.59,42.69,179530.0,41.5313,41.5411,41.434,41.5313,179530.0
2023-12-18 13:30:00,42.69,42.79,42.66,42.69,190748.0,41.5313,41.6286,41.5021,41.5313,190748.0
2023-12-18 14:00:00,42.69,42.71,42.54,42.59,162298.0,41.5313,41.5508,41.3854,41.434,162298.0
2023-12-18 14:30:00,42.59,42.81,42.54,42.7,325254.0,41.434,41.6481,41.3854,41.5411,325254.0
2023-12-18 15:00:00,42.7,42.73,42.62,42.73,269821.0,41.5411,41.5702,41.4632,41.5702,269821.0
2023-12-18 15:30:00,42.73,42.73,42.47,42.5,1165158.0,41.5702,41.5702,41.3173,41.3465,1165158.0
2023-12-19 09:30:00,42.66,43.47,42.57,43.45,534925.0,41.5021,42.2902,41.4146,42.2707,534925.0
2023-12-19 10:00:00,43.45,43.74,43.43,43.68,378657.0,42.2707,42.5528,42.2512,42.4945,378657.0
2023-12-19 10:30:00,43.67,44.06,43.6,44.05,458631.0,42.4847,42.8641,42.4166,42.8544,458631.0
2023-12-19 11:00:00,44.05,44.27,43.98,43.99,526875.0,42.8544,43.0684,42.7863,42.796,526875.0
2023-12-19 11:30:00,44.0,44.0,43.7,43.7,330263.0,42.8058,42.8058,42.5139,42.5139,330263.0
2023-12-19 12:00:00,43.71,43.78,43.61,43.77,257935.0,42.5236,42.5917,42.4264,42.582,257935.0
2023-12-19 12:30:00,43.77,43.88,43.75,43.78,169453.0,42.582,42.689,42.5626,42.5917,169453.0
2023-12-19 13:00:00,43.79,43.8,43.67,43.76,183556.0,42.6015,42.6112,42.4847,42.5723,183556.0
2023-12-19 13:30:00,43.76,43.83,43.62,43.83,229497.0,42.5723,42.6404,42.4361,42.6404,229497.0
2023-12-19 14:00:00,43.84,43.89,43.8,43.86,186354.0,42.6501,42.6988,42.6112,42.6696,186354.0
2023-12-19 14:30:00,43.86,43.91,43.75,43.76,222045.0,42.6696,42.7182,42.5626,42.5723,222045.0
2023-12-19 15:00:00,43.76,43.81,43.71,43.76,184351.0,42.5723,42.6209,42.5236,42.5723,184351.0
2023-12-19 15:30:00,43.76,43.77,43.63,43.66,730686.0,42.5723,42.582,42.4458,42.475,730686.0
2023-12-20 09:30:00,43.37,43.6,43.12,43.32,266370.0,42.1929,42.4166,41.9497,42.1442,266370.0
2023-12-20 10:00:00,43.32,43.72,43.32,43.72,371115.0,42.1442,42.5334,42.1442,42.5334,371115.0
2023-12-20 10:30:00,43.72,43.82,43.63,43.66,147751.0,42.5334,42.6307,42.4458,42.475,147751.0
2023-12-20 11:00:00,43.66,43.68,43.52,43.55,151313.0,42.475,42.4945,42.3388,42.368,151313.0
2023-12-20 11:30:00,43.55,43.58,43.44,43.56,147553.0,42.368,42.3972,42.261,42.3777,147553.0
2023-12-20 12:00:00,43.57,43.68,43.56,43.62,119782.0,42.3874,42.4945,42.3777,42.4361,119782.0
2023-12-20 12:30:00,43.62,43.63,43.51,43.58,154837.0,42.4361,42.4458,42.3291,42.3972,154837.0
2023-12-20 13:00:00,43.57,43.61,43.51,43.57,97835.0,42.3874,42.4264,42.3291,42.3874,97835.0
2023-12-20 13:30:00,43.57,43.65,43.48,43.49,98902.0,42.3874,42.4653,42.2999,42.3096,98902.0
2023-12-20 14:00:00,43.49,43.5,43.41,43.45,115810.0,42.3096,42.3193,42.2318,42.2707,115810.0
2023-12-20 14:30:00,43.45,43.46,42.93,42.99,207730.0,42.2707,42.2804,41.7648,41.8232,207730.0
2023-12-20 15:00:00,42.98,43.18,42.83,42.96,266454.0,41.8135,42.008,41.6675,41.794,266454.0
2023-12-20 15:30:00,42.95,43.12,42.91,42.97,843972.0,41.7843,41.9497,41.7454,41.8037,843972.0
2023-12-21 09:30:00,43.33,43.47,43.17,43.26,175853.0,42.154,42.2902,41.9983,42.0859,175853.0
2023-12-21 10:00:00,43.24,43.37,43.07,43.19,183093.0,42.0664,42.1929,41.901,42.0178,183093.0
2023-12-21 10:30:00,43.2,43.31,43.17,43.29,123025.0,42.0275,42.1345,41.9983,42.115,123025.0
2023-12-21 11:00:00,43.29,43.34,43.26,43.34,80742.0,42.115,42.1637,42.0859,42.1637,80742.0
2023-12-21 11:30:00,43.34,43.36,43.21,43.22,69462.0,42.1637,42.1831,42.0372,42.0469,69462.0
2023-12-21 12:00:00,43.21,43.23,43.11,43.16,70373.0,42.0372,42.0567,41.9399,41.9886,70373.0
2023-12-21 12:30:00,43.16,43.3,43.13,43.27,93162.0,41.9886,42.1248,41.9594,42.0956,93162.0
2023-12-21 13:00:00,43.28,43.33,43.12,43.26,101966.0,42.1053,42.154,41.9497,42.0859,101966.0
2023-12-21 13:30:00,43.26,43.38,43.23,43.36,129617.0,42.0859,42.2026,42.0567,42.1831,129617.0
2023-12-21 14:00:00,43.37,43.39,43.28,43.38,93443.0,42.1929,42.2123,42.1053,42.2026,93443.0
2023-12-21 14:30:00,43.38,43.55,43.36,43.53,228436.0,42.2026,42.368,42.1831,42.3485,228436.0
2023-12-21 15:00:00,43.52,43.56,43.41,43.5,192513.0,42.3388,42.3777,42.2318,42.3193,192513.0
2023-12-21 15:30:00,43.5,43.76,43.47,43.73,541406.0,42.3193,42.5723,42.2902,42.5431,541406.0
2023-12-22 09:30:00,43.56,44.07,43.45,43.9,236820.0,42.3777,42.8739,42.2707,42.7085,236820.0
2023-12-22 10:00:00,43.91,44.05,43.83,43.94,179698.0,42.7182,42.8544,42.6404,42.7474,179698.0
2023-12-22 10:30:00,43.94,44.03,43.89,43.92,134932.0,42.7474,42.835,42.6988,42.7279,134932.0
2023-12-22 11:00:00,43.91,43.97,43.84,43.9,128790.0,42.7182,42.7766,42.6501,42.7085,128790.0
2023-12-22 11:30:00,43.9,43.98,43.88,43.89,94447.0,42.7085,42.7863,42.689,42.6988,94447.0
2023-12-22 12:00:00,43.9,43.93,43.81,43.91,71380.0,42.7085,42.7377,42.6209,42.7182,71380.0
2023-12-22 12:30:00,43.91,44.0,43.88,43.95,98868.0,42.7182,42.8058,42.689,42.7571,98868.0
2023-12-22 13:00:00,43.94,43.98,43.89,43.9,73383.0,42.7474,42.7863,42.6988,42.7085,73383.0
2023-12-22 13:30:00,43.9,43.92,43.85,43.86,74942.0,42.7085,42.7279,42.6598,42.6696,74942.0
2023-12-22 14:00:00,43.86,43.88,43.71,43.73,131658.0,42.6696,42.689,42.5236,42.5431,131658.0
2023-12-22 14:30:00,43.72,43.92,43.69,43.89,114374.0,42.5334,42.7279,42.5042,42.6988,114374.0
2023-12-22 15:00:00,43.9,43.93,43.77,43.82,178080.0,42.7085,42.7377,42.582,42.6307,178080.0
2023-12-22 15:30:00,43.82,43.87,43.75,43.84,415310.0,42.6307,42.6793,42.5626,42.6501,415310.0
2023-12-26 09:30:00,43.82,43.84,43.61,43.7,128652.0,42.6307,42.6501,42.4264,42.5139,128652.0
2023-12-26 10:00:00,43.7,43.73,43.49,43.52,107690.0,42.5139,42.5431,42.3096,42.3388,107690.0
2023-12-26 10:30:00,43.52,43.56,43.35,43.36,110523.0,42.3388,42.3777,42.1734,42.1831,110523.0
2023-12-26 11:00:00,43.36,43.38,43.25,43.3,150382.0,42.1831,42.2026,42.0761,42.1248,150382.0
2023-12-26 11:30:00,43.3,43.41,43.25,43.34,145021.0,42.1248,42.2318,42.0761,42.1637,145021.0
2023-12-26 12:00:00,43.34,43.48,43.34,43.41,127162.0,42.1637,42.2999,42.1637,42.2318,127162.0
2023-12-26 12:30:00,43.4,43.51,43.39,43.49,136057.0,42.2221,42.3291,42.2123,42.3096,136057.0
2023-12-26 13:00:00,43.49,43.61,43.48,43.55,108833.0,42.3096,42.4264,42.2999,42.368,108833.0
2023-12-26 13:30:00,43.55,43.6,43.44,43.55,174030.0,42.368,42.4166,42.261,42.368,174030.0
2023-12-26 14:00:00,43.55,43.55,43.46,43.49,122580.0,42.368,42.368,42.2804,42.3096,122580.0
2023-12-26 14:30:00,43.5,43.51,43.37,43.41,129661.0,42.3193,42.3291,42.1929,42.2318,129661.0
2023-12-26 15:00:00,43.41,43.49,43.38,43.47,143979.0,42.2318,42.3096,42.2026,42.2902,143979.0
2023-12-26 15:30:00,43.47,43.54,43.4,43.49,615383.0,42.2902,42.3583,42.2221,42.3096,615383.0
2023-12-27 09:30:00,43.45,43.67,43.28,43.29,152454.0,42.2707,42.4847,42.1053,42.115,152454.0
2023-12-27 10:00:00,43.29,43.42,43.24,43.24,138496.0,42.115,42.2415,42.0664,42.0664,138496.0
2023-12-27 10:30:00,43.25,43.25,43.13,43.21,104081.0,42.0761,42.0761,41.9594,42.0372,104081.0
2023-12-27 11:00:00,43.21,43.25,43.15,43.21,61881.0,42.0372,42.0761,41.9788,42.0372,61881.0
2023-12-27 11:30:00,43.21,43.27,43.14,43.23,82549.0,42.0372,42.0956,41.9691,42.0567,82549.0
2023-12-27 12:00:00,43.24,43.3,43.22,43.25,75300.0,42.0664,42.1248,42.0469,42.0761,75300.0
2023-12-27 12:30:00,43.24,43.29,43.15,43.2,68947.0,42.0664,42.115,41.9788,42.0275,68947.0
2023-12-27 13:00:00,43.21,43.36,43.2,43.28,120661.0,42.0372,42.1831,42.0275,42.1053,120661.0
2023-12-27 13:30:00,43.28,43.31,43.21,43.22,68474.0,42.1053,42.1345,42.0372,42.0469,68474.0
2023-12-27 14:00:00,43.2,43.28,43.1,43.27,100595.0,42.0275,42.1053,41.9302,42.0956,100595.0
2023-12-27 14:30:00,43.27,43.27,43.16,43.27,84906.0,42.0956,42.0956,41.9886,42.0956,84906.0
2023-12-27 15:00:00,43.27,43.4,43.27,43.36,162486.0,42.0956,42.2221,42.0956,42.1831,162486.0
2023-12-27 15:30:00,43.36,43.4,43.28,43.4,509270.0,42.1831,42.2221,42.1053,42.2221,509270.0
2023-12-28 09:30:00,43.37,43.37,43.14,43.24,125333.0,42.1929,42.1929,41.9691,42.0664,125333.0
2023-12-28 10:00:00,43.24,43.25,43.11,43.22,109468.0,42.0664,42.0761,41.9399,42.0469,109468.0
2023-12-28 10:30:00,43.23,43.28,43.11,43.18,108433.0,42.0567,42.1053,41.9399,42.008,108433.0
2023-12-28 11:00:00,43.17,43.29,43.15,43.27,103712.0,41.9983,42.115,41.9788,42.0956,103712.0
2023-12-28 11:30:00,43.28,43.3,43.23,43.28,66104.0,42.1053,42.1248,42.0567,42.1053,66104.0
2023-12-28 12:00:00,43.28,43.42,43.28,43.38,65033.0,42.1053,42.2415,42.1053,42.2026,65033.0
2023-12-28 12:30:00,43.38,43.49,43.37,43.46,90631.0,42.2026,42.3096,42.1929,42.2804,90631.0
2023-12-28 13:00:00,43.46,43.5,43.35,43.48,103896.0,42.2804,42.3193,42.1734,42.2999,103896.0
2023-12-28 13:30:00,43.48,43.6,43.47,43.56,134541.0,42.2999,42.4166,42.2902,42.3777,134541.0
2023-12-28 14:00:00,43.55,43.59,43.52,43.55,105287.0,42.368,42.4069,42.3388,42.368,105287.0
2023-12-28 14:30:00,43.55,43.59,43.5,43.52,101298.0,42.368,42.4069,42.3193,42.3388,101298.0
2023-12-28 15:00:00,43.52,43.54,43.42,43.54,166073.0,42.3388,42.3583,42.2415,42.3583,166073.0
2023-12-28 15:30:00,43.54,43.55,43.43,43.48,413143.0,42.3583,42.368,42.2512,42.2999,413143.0
2023-12-29 09:30:00,43.42,43.78,43.36,43.74,164518.0,42.2415,42.5917,42.1831,42.5528,164518.0
2023-12-29 10:00:00,43.74,43.82,43.64,43.69,107425.0,42.5528,42.6307,42.4555,42.5042,107425.0
2023-12-29 10:30:00,43.69,43.7,43.46,43.53,137940.0,42.5042,42.5139,42.2804,42.3485,137940.0
2023-12-29 11:00:00,43.54,43.59,43.43,43.47,142177.0,42.3583,42.4069,42.2512,42.2902,142177.0
2023-12-29 11:30:00,43.48,43.56,43.43,43.54,126739.0,42.2999,42.3777,42.2512,42.3583,126739.0
2023-12-29 12:00:00,43.55,43.59,43.4,43.44,117600.0,42.368,42.4069,42.2221,42.261,117600.0
2023-12-29 12:30:00,43.44,43.54,43.43,43.51,102694.0,42.261,42.3583,42.2512,42.3291,102694.0
2023-12-29 13:00:00,43.5,43.61,43.48,43.57,104891.0,42.3193,42.4264,42.2999,42.3874,104891.0
2023-12-29 13:30:00,43.57,43.65,43.55,43.6,85831.0,42.3874,42.4653,42.368,42.4166,85831.0
2023-12-29 14:00:00,43.6,43.63,43.54,43.59,105953.0,42.4166,42.4458,42.3583,42.4069,105953.0
2023-12-29 14:30:00,43.59,43.63,43.55,43.58,96219.0,42.4069,42.4458,42.368,42.3972,96219.0
2023-12-29 15:00:00,43.58,43.6,43.49,43.58,227722.0,42.3972,42.4166,42.3096,42.3972,227722.0
2023-12-29 15:30:00,43.58,43.68,43.51,43.64,972984.0,42.3972,42.4945,42.3291,42.4555,972984.0
2024-01-02 09:30:00,43.26,43.93,43.2,43.91,335018.0,42.0859,42.7377,42.0275,42.7182,335018.0
2024-01-02 10:00:00,43.91,43.97,43.75,43.94,304781.0,42.7182,42.7766,42.5626,42.7474,304781.0
2024-01-02 10:30:00,43.94,44.14,43.74,43.88,356144.0,42.7474,42.942,42.5528,42.689,356144.0
2024-01-02 11:00:00,43.87,43.89,43.72,43.89,181360.0,42.6793,42.6988,42.5334,42.6988,181360.0
2024-01-02 11:30:00,43.89,44.07,43.85,44.06,171384.0,42.6988,42.8739,42.6598,42.8641,171384.0
2024-01-02 12:00:00,44.06,44.06,43.97,44.01,129450.0,42.8641,42.8641,42.7766,42.8155,129450.0
2024-01-02 12:30:00,44.0,44.01,43.88,43.9,111824.0,42.8058,42.8155,42.689,42.7085,111824.0
2024-01-02 13:00:00,43.9,44.2,43.85,44.06,205801.0,42.7085,43.0003,42.6598,42.8641,205801.0
2024-01-02 13:30:00,44.07,44.08,43.85,43.86,123023.0,42.8739,42.8836,42.6598,42.6696,123023.0
2024-01-02 14:00:00,43.85,43.98,43.81,43.94,167507.0,42.6598,42.7863,42.6209,42.7474,167507.0
2024-01-02 14:30:00,43.93,43.95,43.82,43.84,193970.0,42.7377,42.7571,42.6307,42.6501,193970.0
2024-01-02 15:00:00,43.84,43.88,43.77,43.8,238869.0,42.6501,42.689,42.582,42.6112,238869.0
2024-01-02 15:30:00,43.8,43.9,43.68,43.89,662318.0,42.6112,42.7085,42.4945,42.6988,662318.0
2024-01-03 09:30:00,43.63,43.92,43.17,43.84,482732.0,42.4458,42.7279,41.9983,42.6501,482732.0
2024-01-03 10:00:00,43.83,43.97,43.55,43.59,348999.0,42.6404,42.7766,42.368,42.4069,348999.0
2024-01-03 10:30:00,43.58,43.6,42.96,43.2,236568.0,42.3972,42.4166,41.794,42.0275,236568.0
2024-01-03 11:00:00,43.19,43.27,43.09,43.18,149836.0,42.0178,42.0956,41.9205,42.008,149836.0
2024-01-03 11:30:00,43.18,43.31,43.06,43.29,160387.0,42.008,42.1345,41.8913,42.115,160387.0
2024-01-03 12:00:00,43.29,43.29,43.03,43.25,129292.0,42.115,42.115,41.8621,42.0761,129292.0
2024-01-03 12:30:00,43.25,43.46,43.21,43.45,179088.0,42.0761,42.2804,42.0372,42.2707,179088.0
2024-01-03 13:00:00,43.46,43.73,43.43,43.73,166542.0,42.2804,42.5431,42.2512,42.5431,166542.0
2024-01-03 13:30:00,43.73,43.89,43.69,43.83,292482.0,42.5431,42.6988,42.5042,42.6404,292482.0
2024-01-03 14:00:00,43.83,44.06,43.72,44.06,417345.0,42.6404,42.8641,42.5334,42.8641,417345.0
2024-01-03 14:30:00,44.06,44.09,43.78,43.82,282589.0,42.8641,42.8933,42.5917,42.6307,282589.0
2024-01-03 15:00:00,43.82,43.86,43.52,43.57,513749.0,42.6307,42.6696,42.3388,42.3874,513749.0
2024-01-03 15:30:00,43.56,43.61,43.47,43.55,954851.0,42.3777,42.4264,42.2902,42.368,954851.0
2024-01-04 09:30:00,43.53,43.59,43.09,43.24,212578.0,42.3485,42.4069,41.9205,42.0664,212578.0
2024-01-04 10:00:00,43.22,43.41,43.13,43.14,125296.0,42.0469,42.2318,41.9594,41.9691,125296.0
2024-01-04 10:30:00,43.14,43.15,42.78,42.86,213642.0,41.9691,41.9788,41.6189,41.6967,213642.0
2024-01-04 11:00:00,42.85,43.1,42.79,43.05,133945.0,41.687,41.9302,41.6286,41.8816,133945.0
2024-01-04 11:30:00,43.06,43.14,42.85,42.86,183333.0,41.8913,41.9691,41.687,41.6967,183333.0
2024-01-04 12:00:00,42.86,42.91,42.75,42.84,103205.0,41.6967,41.7454,41.5897,41.6773,103205.0
2024-01-04 12:30:00,42.84,42.84,42.64,42.65,113743.0,41.6773,41.6773,41.4827,41.4924,113743.0
2024-01-04 13:00:00,42.66,42.66,42.54,42.54,140279.0,41.5021,41.5021,41.3854,41.3854,140279.0
2024-01-04 13:30:00,42.54,42.59,42.46,42.48,124709.0,41.3854,41.434,41.3076,41.327,124709.0
2024-01-04 14:00:00,42.48,42.55,42.42,42.43,146748.0,41.327,41.3951,41.2687,41.2784,146748.0
2024-01-04 14:30:00,42.43,42.6,42.4,42.58,180390.0,41.2784,41.4438,41.2492,41.4243,180390.0
2024-01-04 15:00:00,42.58,42.74,42.53,42.69,224381.0,41.4243,41.58,41.3757,41.5313,224381.0
2024-01-04 15:30:00,42.69,42.73,42.47,42.52,813440.0,41.5313,41.5702,41.3173,41.3659,813440.0
2024-01-05 09:30:00,42.53,42.63,42.39,42.61,304124.0,41.3757,41.473,41.2395,41.4535,304124.0
2024-01-05 10:00:00,42.63,43.02,42.63,42.74,194620.0,41.473,41.8524,41.473,41.58,194620.0
2024-01-05 10:30:00,42.75,43.04,42.72,42.96,100135.0,41.5897,41.8718,41.5605,41.794,100135.0
2024-01-05 11:00:00,42.97,43.08,42.81,42.86,124474.0,41.8037,41.9107,41.6481,41.6967,124474.0
2024-01-05 11:30:00,42.86,42.9,42.8,42.84,73085.0,41.6967,41.7356,41.6383,41.6773,73085.0
2024-01-05 12:00:00,42.84,42.86,42.72,42.81,80570.0,41.6773,41.6967,41.5605,41.6481,80570.0
2024-01-05 12:30:00,42.81,42.82,42.7,42.71,52329.0,41.6481,41.6578,41.5411,41.5508,52329.0
2024-01-05 13:00:00,42.7,42.71,42.6,42.71,85027.0,41.5411,41.5508,41.4438,41.5508,85027.0
2024-01-05 13:30:00,42.71,42.82,42.7,42.72,84309.0,41.5508,41.6578,41.5411,41.5605,84309.0
2024-01-05 14:00:00,42.72,42.9,42.72,42.8,83719.0,41.5605,41.7356,41.5605,41.6383,83719.0
2024-01-05 14:30:00,42.8,42.85,42.7,42.72,115156.0,41.6383,41.687,41.5411,41.5605,115156.0
2024-01-05 15:00:00,42.73,42.85,42.71,42.75,106838.0,41.5702,41.687,41.5508,41.5897,106838.0
2024-01-05 15:30:00,42.74,42.84,42.64,42.78,438397.0,41.58,41.6773,41.4827,41.6189,438397.0
2024-01-08 09:30:00,42.98,42.98,42.66,42.78,218044.0,41.8135,41.8135,41.5021,41.6189,218044.0
2024-01-08 10:00:00,42.77,42.89,42.69,42.71,213558.0,41.6092,41.7259,41.5313,41.5508,213558.0
2024-01-08 10:30:00,42.71,42.86,42.68,42.83,222317.0,41.5508,41.6967,41.5216,41.6675,222317.0
2024-01-08 11:00:00,42.83,42.88,42.76,42.8,93274.0,41.6675,41.7162,41.5994,41.6383,93274.0
2024-01-08 11:30:00,42.8,42.9,42.75,42.76,190892.0,41.6383,41.7356,41.5897,41.5994,190892.0
2024-01-08 12:00:00,42.77,42.78,42.4,42.48,199216.0,41.6092,41.6189,41.2492,41.327,199216.0
2024-01-08 12:30:00,42.48,42.71,42.47,42.7,159168.0,41.327,41.5508,41.3173,41.5411,159168.0
2024-01-08 13:00:00,42.7,42.75,42.63,42.64,91822.0,41.5411,41.5897,41.473,41.4827,91822.0
2024-01-08 13:30:00,42.64,42.67,42.61,42.64,75931.0,41.4827,41.5119,41.4535,41.4827,75931.0
2024-01-08 14:00:00,42.65,42.79,42.61,42.79,96799.0,41.4924,41.6286,41.4535,41.6286,96799.0
2024-01-08 14:30:00,42.78,42.82,42.72,42.76,93314.0,41.6189,41.6578,41.5605,41.5994,93314.0
2024-01-08 15:00:00,42.76,42.78,42.66,42.77,149171.0,41.5994,41.6189,41.5021,41.6092,149171.0
2024-01-08 15:30:00,42.76,42.88,42.73,42.85,538862.0,41.5994,41.7162,41.5702,41.687,538862.0
2024-01-09 09:30:00,42.29,42.67,42.21,42.59,273156.0,41.1422,41.5119,41.0644,41.434,273156.0
2024-01-09 10:00:00,42.58,42.68,42.5,42.57,175887.0,41.4243,41.5216,41.3465,41.4146,175887.0
2024-01-09 10:30:00,42.57,42.59,42.45,42.46,146955.0,41.4146,41.434,41.2978,41.3076,146955.0
2024-01-09 11:00:00,42.45,42.53,42.31,42.4,272023.0,41.2978,41.3757,41.1616,41.2492,272023.0
2024-01-09 11:30:00,42.4,42.46,42.38,42.41,119966.0,41.2492,41.3076,41.2297,41.2589,119966.0
2024-01-09 12:00:00,42.42,42.43,42.25,42.25,185793.0,41.2687,41.2784,41.1033,41.1033,185793.0
2024-01-09 12:30:00,42.26,42.31,42.23,42.25,171876.0,41.113,41.1616,41.0838,41.1033,171876.0
2024-01-09 13:00:00,42.25,42.31,42.14,42.18,176171.0,41.1033,41.1616,40.9963,41.0352,176171.0
2024-01-09 13:30:00,42.17,42.34,42.1,42.27,214076.0,41.0254,41.1908,40.9573,41.1227,214076.0
2024-01-09 14:00:00,42.27,42.31,42.17,42.21,162373.0,41.1227,41.1616,41.0254,41.0644,162373.0
2024-01-09 14:30:00,42.21,42.22,42.11,42.13,152991.0,41.0644,41.0741,40.9671,40.9865,152991.0
2024-01-09 15:00:00,42.13,42.15,41.96,42.11,220906.0,40.9865,41.006,40.8211,40.9671,220906.0
2024-01-09 15:30:00,42.12,42.21,42.0,42.14,948398.0,40.9768,41.0644,40.8601,40.9963,948398.0
2024-01-10 09:30:00,42.07,42.32,41.94,42.3,152627.0,40.9282,41.1714,40.8017,41.1519,152627.0
2024-01-10 10:00:00,42.31,42.52,42.11,42.16,224330.0,41.1616,41.3659,40.9671,41.0157,224330.0
2024-01-10 10:30:00,42.17,42.29,42.14,42.26,144846.0,41.0254,41.1422,40.9963,41.113,144846.0
2024-01-10 11:00:00,42.27,42.37,42.26,42.34,93544.0,41.1227,41.22,41.113,41.1908,93544.0
2024-01-10 11:30:00,42.34,42.43,42.31,42.4,99579.0,41.1908,41.2784,41.1616,41.2492,99579.0
2024-01-10 12:00:00,42.39,42.49,42.36,42.45,77273.0,41.2395,41.3368,41.2103,41.2978,77273.0
2024-01-10 12:30:00,42.44,42.47,42.41,42.45,72274.0,41.2881,41.3173,41.2589,41.2978,72274.0
2024-01-10 13:00:00,42.46,42.51,42.4,42.44,94897.0,41.3076,41.3562,41.2492,41.2881,94897.0
2024-01-10 13:30:00,42.44,42.46,42.35,42.45,69983.0,41.2881,41.3076,41.2006,41.2978,69983.0
2024-01-10 14:00:00,42.46,42.62,42.44,42.58,100853.0,41.3076,41.4632,41.2881,41.4243,100853.0
2024-01-10 14:30:00,42.59,42.71,42.57,42.66,185998.0,41.434,41.5508,41.4146,41.5021,185998.0
2024-01-10 15:00:00,42.66,42.67,42.4,42.47,220234.0,41.5021,41.5119,41.2492,41.3173,220234.0
2024-01-10 15:30:00,42.46,42.58,42.45,42.57,634803.0,41.3076,41.4243,41.2978,41.4146,634803.0
2024-01-11 09:30:00,42.51,42.54,41.95,41.98,219912.0,41.3562,41.3854,40.8114,40.8406,219912.0
2024-01-11 10:00:00,41.98,41.98,41.55,41.56,390238.0,40.8406,40.8406,40.4223,40.432,390238.0
2024-01-11 10:30:00,41.57,41.8,41.57,41.6,199048.0,40.4417,40.6655,40.4417,40.4709,199048.0
2024-01-11 11:00:00,41.61,41.75,41.49,41.7,290801.0,40.4806,40.6168,40.3639,40.5682,290801.0
2024-01-11 11:30:00,41.7,41.71,41.51,41.54,153753.0,40.5682,40.5779,40.3834,40.4125,153753.0
2024-01-11 12:00:00,41.54,41.66,41.52,41.61,170454.0,40.4125,40.5293,40.3931,40.4806,170454.0
2024-01-11 12:30:00,41.61,41.74,41.6,41.66,121568.0,40.4806,40.6071,40.4709,40.5293,121568.0
2024-01-11 13:00:00,41.65,41.78,41.64,41.67,102975.0,40.5196,40.646,40.5098,40.539,102975.0
2024-01-11 13:30:00,41.67,41.82,41.61,41.81,253423.0,40.539,40.6849,40.4806,40.6752,253423.0
2024-01-11 14:00:00,41.82,41.84,41.72,41.79,130249.0,40.6849,40.7044,40.5877,40.6558,130249.0
2024-01-11 14:30:00,41.79,41.87,41.76,41.84,146004.0,40.6558,40.7336,40.6266,40.7044,146004.0
2024-01-11 15:00:00,41.84,41.87,41.67,41.74,210035.0,40.7044,40.7336,40.539,40.6071,210035.0
2024-01-11 15:30:00,41.74,41.92,41.74,41.88,698795.0,40.6071,40.7822,40.6071,40.7433,698795.0
2024-01-12 09:30:00,41.96,42.07,41.83,41.89,211378.0,40.8211,40.9282,40.6947,40.753,211378.0
2024-01-12 10:00:00,41.89,41.89,41.46,41.48,308419.0,40.753,40.753,40.3347,40.3542,308419.0
2024-01-12 10:30:00,41.48,41.58,41.28,41.36,278369.0,40.3542,40.4515,40.1596,40.2374,278369.0
2024-01-12 11:00:00,41.35,41.41,41.32,41.33,190943.0,40.2277,40.2861,40.1985,40.2082,190943.0
2024-01-12 11:30:00,41.34,41.67,41.28,41.62,304567.0,40.218,40.539,40.1596,40.4904,304567.0
2024-01-12 12:00:00,41.63,41.68,41.49,41.58,310913.0,40.5001,40.5487,40.3639,40.4515,310913.0
2024-01-12 12:30:00,41.57,41.66,41.56,41.6,255267.0,40.4417,40.5293,40.432,40.4709,255267.0
2024-01-12 13:00:00,41.61,41.66,41.48,41.58,207188.0,40.4806,40.5293,40.3542,40.4515,207188.0
2024-01-12 13:30:00,41.58,41.65,41.54,41.54,143957.0,40.4515,40.5196,40.4125,40.4125,143957.0
2024-01-12 14:00:00,41.53,41.56,41.45,41.46,154699.0,40.4028,40.432,40.325,40.3347,154699.0
2024-01-12 14:30:00,41.45,41.45,41.23,41.23,269397.0,40.325,40.325,40.111,40.111,269397.0
2024-01-12 15:00:00,41.23,41.23,41.06,41.21,382798.0,40.111,40.111,39.9456,40.0915,382798.0
2024-01-12 15:30:00,41.21,41.25,41.15,41.2,1097560.0,40.0915,40.1304,40.0331,40.0818,1097560.0
2024-01-16 09:30:00,40.82,40.95,40.18,40.23,354024.0,39.7121,39.8386,39.0895,39.1381,354024.0
2024-01-16 10:00:00,40.22,40.51,40.16,40.43,225472.0,39.1284,39.4105,39.07,39.3327,225472.0
2024-01-16 10:30:00,40.43,40.59,40.31,40.31,249809.0,39.3327,39.4883,39.2159,39.2159,249809.0
2024-01-16 11:00:00,40.32,40.47,40.17,40.29,367369.0,39.2257,39.3716,39.0797,39.1965,367369.0
2024-01-16 11:30:00,40.29,40.52,40.29,40.49,402931.0,39.1965,39.4202,39.1965,39.391,402931.0
2024-01-16 12:00:00,40.48,40.52,40.35,40.44,238139.0,39.3813,39.4202,39.2548,39.3424,238139.0
2024-01-16 12:30:00,40.44,40.44,40.33,40.35,177483.0,39.3424,39.3424,39.2354,39.2548,177483.0
2024-01-16 13:00:00,40.35,40.4,40.29,40.34,230312.0,39.2548,39.3035,39.1965,39.2451,230312.0
2024-01-16 13:30:00,40.34,40.41,40.23,40.26,285832.0,39.2451,39.3132,39.1381,39.1673,285832.0
2024-01-16 14:00:00,40.26,40.33,40.2,40.25,152270.0,39.1673,39.2354,39.1089,39.1576,152270.0
2024-01-16 14:30:00,40.25,40.36,40.2,40.3,186377.0,39.1576,39.2646,39.1089,39.2062,186377.0
2024-01-16 15:00:00,40.3,40.43,40.29,40.41,263757.0,39.2062,39.3327,39.1965,39.3132,263757.0
2024-01-16 15:30:00,40.41,40.72,40.4,40.7,1067971.0,39.3132,39.6148,39.3035,39.5953,1067971.0
2024-01-17 09:30:00,40.57,40.88,40.39,40.48,351241.0,39.4689,39.7705,39.2938,39.3813,351241.0
2024-01-17 10:00:00,40.48,40.65,40.32,40.39,201627.0,39.3813,39.5467,39.2257,39.2938,201627.0
2024-01-17 10:30:00,40.38,40.49,40.29,40.36,203556.0,39.284,39.391,39.1965,39.2646,203556.0
2024-01-17 11:00:00,40.35,40.41,40.28,40.35,305709.0,39.2548,39.3132,39.1867,39.2548,305709.0
2024-01-17 11:30:00,40.36,40.39,40.29,40.39,238938.0,39.2646,39.2938,39.1965,39.2938,238938.0
2024-01-17 12:00:00,40.39,40.62,40.35,40.47,406590.0,39.2938,39.5175,39.2548,39.3716,406590.0
2024-01-17 12:30:00,40.48,40.53,40.45,40.5,167870.0,39.3813,39.43,39.3521,39.4008,167870.0
2024-01-17 13:00:00,40.5,40.53,40.39,40.47,264761.0,39.4008,39.43,39.2938,39.3716,264761.0
2024-01-17 13:30:00,40.47,40.53,40.43,40.5,312933.0,39.3716,39.43,39.3327,39.4008,312933.0
2024-01-17 14:00:00,40.51,40.64,40.49,40.53,322973.0,39.4105,39.537,39.391,39.43,322973.0
2024-01-17 14:30:00,40.53,40.56,40.43,40.43,206161.0,39.43,39.4591,39.3327,39.3327,206161.0
2024-01-17 15:00:00,40.44,40.53,40.37,40.45,377540.0,39.3424,39.43,39.2743,39.3521,377540.0
2024-01-17 15:30:00,40.46,40.74,40.41,40.67,1325394.0,39.3619,39.6343,39.3132,39.5662,1325394.0
2024-01-18 09:30:00,40.63,40.88,40.6,40.77,265861.0,39.5272,39.7705,39.4981,39.6634,265861.0
2024-01-18 10:00:00,40.77,40.87,40.65,40.8,173148.0,39.6634,39.7607,39.5467,39.6926,173148.0
2024-01-18 10:30:00,40.8,40.84,40.45,40.48,145618.0,39.6926,39.7315,39.3521,39.3813,145618.0
2024-01-18 11:00:00,40.47,40.65,40.4,40.56,243115.0,39.3716,39.5467,39.3035,39.4591,243115.0
2024-01-18 11:30:00,40.55,40.58,40.4,40.52,157700.0,39.4494,39.4786,39.3035,39.4202,157700.0
2024-01-18 12:00:00,40.52,40.56,40.4,40.44,157979.0,39.4202,39.4591,39.3035,39.3424,157979.0
2024-01-18 12:30:00,40.44,40.48,40.37,40.47,84255.0,39.3424,39.3813,39.2743,39.3716,84255.0
2024-01-18 13:00:00,40.47,40.48,40.33,40.38,176996.0,39.3716,39.3813,39.2354,39.284,176996.0
2024-01-18 13:30:00,40.38,40.51,40.38,40.5,127779.0,39.284,39.4105,39.284,39.4008,127779.0
2024-01-18 14:00:00,40.5,40.58,40.49,40.56,144379.0,39.4008,39.4786,39.391,39.4591,144379.0
2024-01-18 14:30:00,40.57,40.6,40.45,40.5,196403.0,39.4689,39.4981,39.3521,39.4008,196403.0
2024-01-18 15:00:00,40.5,40.67,40.47,40.63,429640.0,39.4008,39.5662,39.3716,39.5272,429640.0
2024-01-18 15:30:00,40.63,40.84,40.63,40.78,719581.0,39.5272,39.7315,39.5272,39.6732,719581.0
2024-01-19 09:30:00,40.97,41.13,40.51,40.83,446868.0,39.858,40.0137,39.4105,39.7218,446868.0
2024-01-19 10:00:00,40.85,40.91,40.57,40.58,197102.0,39.7413,39.7996,39.4689,39.4786,197102.0
2024-01-19 10:30:00,40.57,40.84,40.5,40.77,356490.0,39.4689,39.7315,39.4008,39.6634,356490.0
2024-01-19 11:00:00,40.77,40.85,40.73,40.83,159473.0,39.6634,39.7413,39.6245,39.7218,159473.0
2024-01-19 11:30:00,40.83,40.88,40.69,40.84,152644.0,39.7218,39.7705,39.5856,39.7315,152644.0
2024-01-19 12:00:00,40.84,40.99,40.78,40.95,207797.0,39.7315,39.8775,39.6732,39.8386,207797.0
2024-01-19 12:30:00,40.95,41.06,40.92,41.02,290411.0,39.8386,39.9456,39.8094,39.9067,290411.0
2024-01-19 13:00:00,41.02,41.1,40.95,41.05,175446.0,39.9067,39.9845,39.8386,39.9358,175446.0
2024-01-19 13:30:00,41.06,41.14,41.03,41.13,113920.0,39.9456,40.0234,39.9164,40.0137,113920.0
2024-01-19 14:00:00,41.13,41.36,41.11,41.32,190722.0,40.0137,40.2374,39.9942,40.1985,190722.0
2024-01-19 14:30:00,41.32,41.34,41.18,41.23,163816.0,40.1985,40.218,40.0623,40.111,163816.0
2024-01-19 15:00:00,41.23,41.25,41.09,41.1,148254.0,40.111,40.1304,39.9748,39.9845,148254.0
2024-01-19 15:30:00,41.1,41.17,41.07,41.13,497318.0,39.9845,40.0526,39.9553,40.0137,497318.0
2024-01-22 09:30:00,41.26,41.63,41.19,41.47,314250.0,40.1401,40.5001,40.072,40.3444,314250.0
2024-01-22 10:00:00,41.47,41.69,41.42,41.57,345247.0,40.3444,40.5585,40.2958,40.4417,345247.0
2024-01-22 10:30:00,41.57,41.67,41.46,41.58,203161.0,40.4417,40.539,40.3347,40.4515,203161.0
2024-01-22 11:00:00,41.58,41.58,41.33,41.4,191321.0,40.4515,40.4515,40.2082,40.2763,191321.0
2024-01-22 11:30:00,41.4,41.45,41.31,41.39,125310.0,40.2763,40.325,40.1888,40.2666,125310.0
2024-01-22 12:00:00,41.39,41.48,41.33,41.34,182478.0,40.2666,40.3542,40.2082,40.218,182478.0
2024-01-22 12:30:00,41.35,41.36,41.24,41.27,77958.0,40.2277,40.2374,40.1207,40.1499,77958.0
2024-01-22 13:00:00,41.26,41.29,41.03,41.05,261995.0,40.1401,40.1693,39.9164,39.9358,261995.0
2024-01-22 13:30:00,41.04,41.04,40.92,41.0,138664.0,39.9261,39.9261,39.8094,39.8872,138664.0
2024-01-22 14:00:00,41.0,41.02,40.92,40.95,175188.0,39.8872,39.9067,39.8094,39.8386,175188.0
2024-01-22 14:30:00,40.95,41.02,40.88,41.02,235008.0,39.8386,39.9067,39.7705,39.9067,235008.0
2024-01-22 15:00:00,41.02,41.12,40.91,41.11,151876.0,39.9067,40.0039,39.7996,39.9942,151876.0
2024-01-22 15:30:00,41.11,41.16,40.94,41.06,1177416.0,39.9942,40.0429,39.8288,39.9456,1177416.0
2024-01-23 09:30:00,41.52,41.88,41.24,41.82,447936.0,40.3931,40.7433,40.1207,40.6849,447936.0
2024-01-23 10:00:00,41.81,41.84,41.57,41.77,312836.0,40.6752,40.7044,40.4417,40.6363,312836.0
2024-01-23 10:30:00,41.77,41.78,41.41,41.45,222364.0,40.6363,40.646,40.2861,40.325,222364.0
2024-01-23 11:00:00,41.46,41.57,41.28,41.33,224777.0,40.3347,40.4417,40.1596,40.2082,224777.0
2024-01-23 11:30:00,41.32,41.43,41.29,41.41,201627.0,40.1985,40.3055,40.1693,40.2861,201627.0
2024-01-23 12:00:00,41.41,41.46,41.3,41.39,122948.0,40.2861,40.3347,40.1791,40.2666,122948.0
2024-01-23 12:30:00,41.39,41.41,41.22,41.27,286198.0,40.2666,40.2861,40.1012,40.1499,286198.0
2024-01-23 13:00:00,41.27,41.33,41.21,41.29,159726.0,40.1499,40.2082,40.0915,40.1693,159726.0
2024-01-23 13:30:00,41.29,41.3,41.19,41.22,159552.0,40.1693,40.1791,40.072,40.1012,159552.0
2024-01-23 14:00:00,41.22,41.28,41.17,41.27,138683.0,40.1012,40.1596,40.0526,40.1499,138683.0
2024-01-23 14:30:00,41.28,41.43,41.26,41.41,153598.0,40.1596,40.3055,40.1401,40.2861,153598.0
2024-01-23 15:00:00,41.41,41.47,41.35,41.45,194893.0,40.2861,40.3444,40.2277,40.325,194893.0
2024-01-23 15:30:00,41.44,41.44,41.31,41.42,650586.0,40.3153,40.3153,40.1888,40.2958,650586.0
2024-01-24 09:30:00,42.62,42.89,41.59,42.07,1801859.0,41.4632,41.7259,40.4612,40.9282,1801859.0
2024-01-24 10:00:00,42.07,42.28,41.87,41.88,626798.0,40.9282,41.1325,40.7336,40.7433,626798.0
2024-01-24 10:30:00,41.87,41.89,41.5,41.55,345963.0,40.7336,40.753,40.3736,40.4223,345963.0
2024-01-24 11:00:00,41.56,41.71,41.51,41.61,187659.0,40.432,40.5779,40.3834,40.4806,187659.0
2024-01-24 11:30:00,41.6,41.66,41.34,41.6,439973.0,40.4709,40.5293,40.218,40.4709,439973.0
2024-01-24 12:00:00,41.59,41.6,41.44,41.52,201627.0,40.4612,40.4709,40.3153,40.3931,201627.0
2024-01-24 12:30:00,41.52,41.53,41.3,41.39,208394.0,40.3931,40.4028,40.1791,40.2666,208394.0
2024-01-24 13:00:00,41.39,41.54,41.35,41.52,228150.0,40.2666,40.4125,40.2277,40.3931,228150.0
2024-01-24 13:30:00,41.52,41.58,41.37,41.58,176529.0,40.3931,40.4515,40.2472,40.4515,176529.0
2024-01-24 14:00:00,41.58,41.65,41.52,41.56,243790.0,40.4515,40.5196,40.3931,40.432,243790.0
2024-01-24 14:30:00,41.55,41.61,41.42,41.47,268952.0,40.4223,40.4806,40.2958,40.3444,268952.0
2024-01-24 15:00:00,41.48,41.61,41.42,41.61,335688.0,40.3542,40.4806,40.2958,40.4806,335688.0
2024-01-24 15:30:00,41.61,41.66,41.51,41.6,1003459.0,40.4806,40.5293,40.3834,40.4709,1003459.0
2024-01-25 09:30:00,41.9,41.96,41.33,41.71,270554.0,40.7628,40.8211,40.2082,40.5779,270554.0
2024-01-25 10:00:00,41.72,41.8,41.3,41.45,328491.0,40.5877,40.6655,40.1791,40.325,328491.0
2024-01-25 10:30:00,41.45,41.5,41.32,41.5,466133.0,40.325,40.3736,40.1985,40.3736,466133.0
2024-01-25 11:00:00,41.5,41.75,41.48,41.64,237411.0,40.3736,40.6168,40.3542,40.5098,237411.0
2024-01-25 11:30:00,41.64,41.72,41.58,41.69,157308.0,40.5098,40.5877,40.4515,40.5585,157308.0
2024-01-25 12:00:00,41.7,41.78,41.4,41.42,347279.0,40.5682,40.646,40.2763,40.2958,347279.0
2024-01-25 12:30:00,41.43,41.48,41.26,41.47,213360.0,40.3055,40.3542,40.1401,40.3444,213360.0
2024-01-25 13:00:00,41.46,41.64,41.46,41.55,139382.0,40.3347,40.5098,40.3347,40.4223,139382.0
2024-01-25 13:30:00,41.55,41.75,41.53,41.7,126448.0,40.4223,40.6168,40.4028,40.5682,126448.0
2024-01-25 14:00:00,41.7,41.92,41.67,41.88,286362.0,40.5682,40.7822,40.539,40.7433,286362.0
2024-01-25 14:30:00,41.89,42.02,41.88,42.01,279182.0,40.753,40.8795,40.7433,40.8698,279182.0
2024-01-25 15:00:00,42.0,42.12,41.96,42.09,375873.0,40.8601,40.9768,40.8211,40.9476,375873.0
2024-01-25 15:30:00,42.1,42.19,42.06,42.17,1062062.0,40.9573,41.0449,40.9184,41.0254,1062062.0
2024-01-26 09:30:00,42.37,42.6,42.13,42.33,276850.0,41.22,41.4438,40.9865,41.1811,276850.0
2024-01-26 10:00:00,42.33,42.49,42.24,42.33,596970.0,41.1811,41.3368,41.0935,41.1811,596970.0
2024-01-26 10:30:00,42.33,42.39,42.29,42.35,89008.0,41.1811,41.2395,41.1422,41.2006,89008.0
2024-01-26 11:00:00,42.34,42.34,42.24,42.33,177215.0,41.1908,41.1908,41.0935,41.1811,177215.0
2024-01-26 11:30:00,42.33,42.4,42.3,42.36,129757.0,41.1811,41.2492,41.1519,41.2103,129757.0
2024-01-26 12:00:00,42.36,42.36,42.24,42.3,80600.0,41.2103,41.2103,41.0935,41.1519,80600.0
2024-01-26 12:30:00,42.31,42.35,42.18,42.27,194295.0,41.1616,41.2006,41.0352,41.1227,194295.0
2024-01-26 13:00:00,42.27,42.39,42.26,42.34,132010.0,41.1227,41.2395,41.113,41.1908,132010.0
2024-01-26 13:30:00,42.34,42.37,42.26,42.32,164880.0,41.1908,41.22,41.113,41.1714,164880.0
2024-01-26 14:00:00,42.31,42.32,42.2,42.25,428409.0,41.1616,41.1714,41.0546,41.1033,428409.0
2024-01-26 14:30:00,42.24,42.33,42.2,42.3,255649.0,41.0935,41.1811,41.0546,41.1519,255649.0
2024-01-26 15:00:00,42.31,42.56,42.26,42.51,356879.0,41.1616,41.4049,41.113,41.3562,356879.0
2024-01-26 15:30:00,42.52,42.71,42.46,42.69,1583042.0,41.3659,41.5508,41.3076,41.5313,1583042.0
2024-01-29 09:30:00,42.63,42.79,42.03,42.21,309580.0,41.473,41.6286,40.8892,41.0644,309580.0
2024-01-29 10:00:00,42.22,42.34,42.06,42.11,390890.0,41.0741,41.1908,40.9184,40.9671,390890.0
2024-01-29 10:30:00,42.11,42.29,42.1,42.22,219349.0,40.9671,41.1422,40.9573,41.0741,219349.0
2024-01-29 11:00:00,42.21,42.48,42.2,42.44,232185.0,41.0644,41.327,41.0546,41.2881,232185.0
2024-01-29 11:30:00,42.44,42.56,42.37,42.55,186971.0,41.2881,41.4049,41.22,41.3951,186971.0
2024-01-29 12:00:00,42.55,42.66,42.43,42.61,194947.0,41.3951,41.5021,41.2784,41.4535,194947.0
2024-01-29 12:30:00,42.61,42.73,42.59,42.72,155368.0,41.4535,41.5702,41.434,41.5605,155368.0
2024-01-29 13:00:00,42.72,42.74,42.46,42.51,152249.0,41.5605,41.58,41.3076,41.3562,152249.0
2024-01-29 13:30:00,42.52,42.53,42.22,42.27,119091.0,41.3659,41.3757,41.0741,41.1227,119091.0
2024-01-29 14:00:00,42.26,42.36,42.21,42.31,144183.0,41.113,41.2103,41.0644,41.1616,144183.0
2024-01-29 14:30:00,42.32,42.48,42.28,42.46,196580.0,41.1714,41.327,41.1325,41.3076,196580.0
2024-01-29 15:00:00,42.47,42.69,42.46,42.56,251500.0,41.3173,41.5313,41.3076,41.4049,251500.0
2024-01-29 15:30:00,42.56,42.67,42.52,42.62,758510.0,41.4049,41.5119,41.3659,41.4632,758510.0
2024-01-30 09:30:00,42.38,42.41,42.19,42.33,240913.0,41.2297,41.2589,41.0449,41.1811,240913.0
2024-01-30 10:00:00,42.32,42.32,42.12,42.14,271813.0,41.1714,41.1714,40.9768,40.9963,271813.0
2024-01-30 10:30:00,42.14,42.24,42.09,42.09,325691.0,40.9963,41.0935,40.9476,40.9476,325691.0
2024-01-30 11:00:00,42.09,42.17,41.93,42.0,281420.0,40.9476,41.0254,40.792,40.8601,281420.0
2024-01-30 11:30:00,42.01,42.16,41.99,42.09,219818.0,40.8698,41.0157,40.8503,40.9476,219818.0
2024-01-30 12:00:00,42.09,42.1,41.92,41.95,150485.0,40.9476,40.9573,40.7822,40.8114,150485.0
2024-01-30 12:30:00,41.95,42.08,41.94,42.01,84272.0,40.8114,40.9379,40.8017,40.8698,84272.0
2024-01-30 13:00:00,42.01,42.03,41.96,41.98,80695.0,40.8698,40.8892,40.8211,40.8406,80695.0
2024-01-30 13:30:00,41.98,42.1,41.97,42.08,305815.0,40.8406,40.9573,40.8309,40.9379,305815.0
2024-01-30 14:00:00,42.08,42.12,41.99,42.12,211972.0,40.9379,40.9768,40.8503,40.9768,211972.0
2024-01-30 14:30:00,42.12,42.12,42.0,42.05,177619.0,40.9768,40.9768,40.8601,40.9087,177619.0
2024-01-30 15:00:00,42.05,42.1,41.98,42.05,350742.0,40.9087,40.9573,40.8406,40.9087,350742.0
2024-01-30 15:30:00,42.04,42.11,41.93,41.95,801740.0,40.899,40.9671,40.792,40.8114,801740.0
2024-01-31 09:30:00,41.97,42.02,41.49,41.66,264940.0,40.8309,40.8795,40.3639,40.5293,264940.0
2024-01-31 10:00:00,41.66,41.73,41.4,41.68,339873.0,40.5293,40.5974,40.2763,40.5487,339873.0
2024-01-31 10:30:00,41.68,41.74,41.46,41.52,228235.0,40.5487,40.6071,40.3347,40.3931,228235.0
2024-01-31 11:00:00,41.52,41.62,41.45,41.46,153604.0,40.3931,40.4904,40.325,40.3347,153604.0
2024-01-31 11:30:00,41.46,41.46,41.29,41.3,107962.0,40.3347,40.3347,40.1693,40.1791,107962.0
2024-01-31 12:00:00,41.3,41.51,41.3,41.42,296867.0,40.1791,40.3834,40.1791,40.2958,296867.0
2024-01-31 12:30:00,41.42,41.54,41.35,41.53,322172.0,40.2958,40.4125,40.2277,40.4028,322172.0
2024-01-31 13:00:00,41.53,41.67,41.51,41.66,157764.0,40.4028,40.539,40.3834,40.5293,157764.0
2024-01-31 13:30:00,41.66,41.82,41.65,41.81,139469.0,40.5293,40.6849,40.5196,40.6752,139469.0
2024-01-31 14:00:00,41.81,41.85,41.44,41.5,214571.0,40.6752,40.7141,40.3153,40.3736,214571.0
2024-01-31 14:30:00,41.5,41.92,41.44,41.47,260027.0,40.3736,40.7822,40.3153,40.3444,260027.0
2024-01-31 15:00:00,41.47,41.47,41.09,41.26,292010.0,40.3444,40.3444,39.9748,40.1401,292010.0
2024-01-31 15:30:00,41.25,41.27,40.97,41.06,725285.0,40.1304,40.1499,39.858,39.9456,725285.0
2024-02-01 09:30:00,41.4,41.5,40.77,40.9,331411.0,40.2763,40.3736,39.6634,39.7899,331411.0
2024-02-01 10:00:00,40.88,41.09,40.8,41.07,328589.0,39.7705,39.9748,39.6926,39.9553,328589.0
2024-02-01 10:30:00,41.08,41.09,40.89,40.9,180043.0,39.965,39.9748,39.7802,39.7899,180043.0
2024-02-01 11:00:00,40.91,41.01,40.83,40.86,289679.0,39.7996,39.8969,39.7218,39.751,289679.0
2024-02-01 11:30:00,40.86,41.19,40.86,41.19,111024.0,39.751,40.072,39.751,40.072,111024.0
2024-02-01 12:00:00,41.18,41.38,41.15,41.25,165551.0,40.0623,40.2569,40.0331,40.1304,165551.0
2024-02-01 12:30:00,41.25,41.47,41.21,41.42,131425.0,40.1304,40.3444,40.0915,40.2958,131425.0
2024-02-01 13:00:00,41.41,41.45,41.22,41.28,65605.0,40.2861,40.325,40.1012,40.1596,65605.0
2024-02-01 13:30:00,41.27,41.32,41.15,41.25,108820.0,40.1499,40.1985,40.0331,40.1304,108820.0
2024-02-01 14:00:00,41.26,41.38,41.25,41.27,137492.0,40.1401,40.2569,40.1304,40.1499,137492.0
2024-02-01 14:30:00,41.27,41.49,41.21,41.48,145147.0,40.1499,40.3639,40.0915,40.3542,145147.0
2024-02-01 15:00:00,41.49,41.72,41.49,41.71,388141.0,40.3639,40.5877,40.3639,40.5779,388141.0
2024-02-01 15:30:00,41.71,41.81,41.59,41.7,1095715.0,40.5779,40.6752,40.4612,40.5682,1095715.0
2024-02-02 09:30:00,41.56,41.67,41.01,41.48,527296.0,40.432,40.539,39.8969,40.3542,527296.0
2024-02-02 10:00:00,41.47,41.54,41.26,41.45,328077.0,40.3444,40.4125,40.1401,40.325,328077.0
2024-02-02 10:30:00,41.45,41.46,41.19,41.33,237448.0,40.325,40.3347,40.072,40.2082,237448.0
2024-02-02 11:00:00,41.33,41.45,41.17,41.44,482847.0,40.2082,40.325,40.0526,40.3153,482847.0
2024-02-02 11:30:00,41.44,41.61,41.4,41.51,138777.0,40.3153,40.4806,40.2763,40.3834,138777.0
2024-02-02 12:00:00,41.52,41.58,41.43,41.57,82029.0,40.3931,40.4515,40.3055,40.4417,82029.0
2024-02-02 12:30:00,41.57,41.59,41.31,41.45,119284.0,40.4417,40.4612,40.1888,40.325,119284.0
2024-02-02 13:00:00,41.45,41.72,41.44,41.68,202385.0,40.325,40.5877,40.3153,40.5487,202385.0
2024-02-02 13:30:00,41.68,41.77,41.64,41.7,204338.0,40.5487,40.6363,40.5098,40.5682,204338.0
2024-02-02 14:00:00,41.7,41.9,41.7,41.84,191937.0,40.5682,40.7628,40.5682,40.7044,191937.0
2024-02-02 14:30:00,41.83,41.87,41.78,41.86,161607.0,40.6947,40.7336,40.646,40.7239,161607.0
2024-02-02 15:00:00,41.86,41.92,41.71,41.91,297545.0,40.7239,40.7822,40.5779,40.7725,297545.0
2024-02-02 15:30:00,41.92,41.98,41.74,41.91,1092363.0,40.7822,40.8406,40.6071,40.7725,1092363.0
2024-02-05 09:30:00,41.5,41.57,41.11,41.19,493860.0,40.3736,40.4417,39.9942,40.072,493860.0
2024-02-05 10:00:00,41.19,41.22,41.02,41.15,229809.0,40.072,40.1012,39.9067,40.0331,229809.0
2024-02-05 10:30:00,41.15,41.15,40.97,41.04,180017.0,40.0331,40.0331,39.858,39.9261,180017.0
2024-02-05 11:00:00,41.05,41.18,40.99,41.15,177537.0,39.9358,40.0623,39.8775,40.0331,177537.0
2024-02-05 11:30:00,41.15,41.26,41.08,41.14,166056.0,40.0331,40.1401,39.965,40.0234,166056.0
2024-02-05 12:00:00,41.13,41.13,40.93,41.06,181591.0,40.0137,40.0137,39.8191,39.9456,181591.0
2024-02-05 12:30:00,41.07,41.2,41.05,41.2,82387.0,39.9553,40.0818,39.9358,40.0818,82387.0
2024-02-05 13:00:00,41.2,41.27,41.13,41.25,161435.0,40.0818,40.1499,40.0137,40.1304,161435.0
2024-02-05 13:30:00,41.25,41.25,41.12,41.22,142709.0,40.1304,40.1304,40.0039,40.1012,142709.0
2024-02-05 14:00:00,41.21,41.3,41.18,41.27,125249.0,40.0915,40.1791,40.0623,40.1499,125249.0
2024-02-05 14:30:00,41.27,41.29,41.17,41.22,142583.0,40.1499,40.1693,40.0526,40.1012,142583.0
2024-02-05 15:00:00,41.23,41.3,41.16,41.26,242816.0,40.111,40.1791,40.0429,40.1401,242816.0
2024-02-05 15:30:00,41.26,41.41,41.15,41.31,1229200.0,40.1401,40.2861,40.0331,40.1888,1229200.0
2024-02-06 09:30:00,41.28,41.9,41.28,41.8,311374.0,40.1596,40.7628,40.1596,40.6655,311374.0
2024-02-06 10:00:00,41.81,42.06,41.65,42.04,424128.0,40.6752,40.9184,40.5196,40.899,424128.0
2024-02-06 10:30:00,42.05,42.38,41.99,42.37,248023.0,40.9087,41.2297,40.8503,41.22,248023.0
2024-02-06 11:00:00,42.38,42.56,42.25,42.49,411710.0,41.2297,41.4049,41.1033,41.3368,411710.0
2024-02-06 11:30:00,42.49,42.59,42.28,42.56,229710.0,41.3368,41.434,41.1325,41.4049,229710.0
2024-02-06 12:00:00,42.56,42.56,42.31,42.4,150872.0,41.4049,41.4049,41.1616,41.2492,150872.0
2024-02-06 12:30:00,42.4,42.46,42.32,42.44,175234.0,41.2492,41.3076,41.1714,41.2881,175234.0
2024-02-06 13:00:00,42.44,42.52,42.43,42.49,146962.0,41.2881,41.3659,41.2784,41.3368,146962.0
2024-02-06 13:30:00,42.5,42.61,42.47,42.47,149752.0,41.3465,41.4535,41.3173,41.3173,149752.0
2024-02-06 14:00:00,42.48,42.5,42.34,42.41,344707.0,41.327,41.3465,41.1908,41.2589,344707.0
2024-02-06 14:30:00,42.41,42.41,42.26,42.32,126452.0,41.2589,41.2589,41.113,41.1714,126452.0
2024-02-06 15:00:00,42.32,42.36,42.19,42.34,221212.0,41.1714,41.2103,41.0449,41.1908,221212.0
2024-02-06 15:30:00,42.34,42.74,42.28,42.66,966601.0,41.1908,41.58,41.1325,41.5021,966601.0
2024-02-07 09:30:00,42.77,42.89,42.27,42.37,214774.0,41.6092,41.7259,41.1227,41.22,214774.0
2024-02-07 10:00:00,42.37,42.54,42.26,42.51,164800.0,41.22,41.3854,41.113,41.3562,164800.0
2024-02-07 10:30:00,42.51,42.54,42.28,42.4,177654.0,41.3562,41.3854,41.1325,41.2492,177654.0
2024-02-07 11:00:00,42.4,42.53,42.32,42.39,174527.0,41.2492,41.3757,41.1714,41.2395,174527.0
2024-02-07 11:30:00,42.39,42.48,42.36,42.39,139164.0,41.2395,41.327,41.2103,41.2395,139164.0
2024-02-07 12:00:00,42.38,42.52,42.35,42.49,82356.0,41.2297,41.3659,41.2006,41.3368,82356.0
2024-02-07 12:30:00,42.5,42.57,42.4,42.51,94845.0,41.3465,41.4146,41.2492,41.3562,94845.0
2024-02-07 13:00:00,42.52,42.68,42.48,42.63,83118.0,41.3659,41.5216,41.327,41.473,83118.0
2024-02-07 13:30:00,42.63,42.66,42.55,42.58,90815.0,41.473,41.5021,41.3951,41.4243,90815.0
2024-02-07 14:00:00,42.59,42.62,42.5,42.52,109335.0,41.434,41.4632,41.3465,41.3659,109335.0
2024-02-07 14:30:00,42.52,42.55,42.47,42.48,121046.0,41.3659,41.3951,41.3173,41.327,121046.0
2024-02-07 15:00:00,42.48,42.5,42.41,42.41,192130.0,41.327,41.3465,41.2589,41.2589,192130.0
2024-02-07 15:30:00,42.41,42.42,42.3,42.33,664116.0,41.2589,41.2687,41.1519,41.1811,664116.0
2024-02-08 09:30:00,42.25,42.29,42.07,42.21,116265.0,41.1033,41.1422,40.9282,41.0644,116265.0
2024-02-08 10:00:00,42.2,42.2,41.98,42.02,108880.0,41.0546,41.0546,40.8406,40.8795,108880.0
2024-02-08 10:30:00,42.02,42.14,41.85,41.95,120209.0,40.8795,40.9963,40.7141,40.8114,120209.0
2024-02-08 11:00:00,41.95,41.97,41.64,41.69,219056.0,40.8114,40.8309,40.5098,40.5585,219056.0
2024-02-08 11:30:00,41.68,41.91,41.66,41.88,163518.0,40.5487,40.7725,40.5293,40.7433,163518.0
2024-02-08 12:00:00,41.89,42.08,41.83,42.05,86339.0,40.753,40.9379,40.6947,40.9087,86339.0
2024-02-08 12:30:00,42.04,42.04,41.84,41.94,120204.0,40.899,40.899,40.7044,40.8017,120204.0
2024-02-08 13:00:00,41.94,42.0,41.91,41.97,97999.0,40.8017,40.8601,40.7725,40.8309,97999.0
2024-02-08 13:30:00,41.98,42.0,41.93,41.97,85485.0,40.8406,40.8601,40.792,40.8309,85485.0
2024-02-08 14:00:00,41.97,42.05,41.91,42.01,113598.0,40.8309,40.9087,40.7725,40.8698,113598.0
2024-02-08 14:30:00,42.0,42.1,41.98,42.05,130197.0,40.8601,40.9573,40.8406,40.9087,130197.0
2024-02-08 15:00:00,42.05,42.08,42.01,42.02,141344.0,40.9087,40.9379,40.8698,40.8795,141344.0
2024-02-08 15:30:00,42.02,42.04,41.93,42.02,569681.0,40.8795,40.899,40.792,40.8795,569681.0
2024-02-09 09:30:00,42.06,42.14,41.8,41.82,150029.0,40.9184,40.9963,40.6655,40.6849,150029.0
2024-02-09 10:00:00,41.82,42.01,41.79,41.98,167738.0,40.6849,40.8698,40.6558,40.8406,167738.0
2024-02-09 10:30:00,42.0,42.11,41.97,42.01,182719.0,40.8601,40.9671,40.8309,40.8698,182719.0
2024-02-09 11:00:00,42.01,42.03,41.88,41.92,121188.0,40.8698,40.8892,40.7433,40.7822,121188.0
2024-02-09 11:30:00,41.91,42.0,41.87,42.0,79849.0,40.7725,40.8601,40.7336,40.8601,79849.0
2024-02-09 12:00:00,41.99,42.07,41.96,42.06,79866.0,40.8503,40.9282,40.8211,40.9184,79866.0
2024-02-09 12:30:00,42.05,42.26,42.01,42.21,164987.0,40.9087,41.113,40.8698,41.0644,164987.0
2024-02-09 13:00:00,42.2,42.38,42.17,42.38,142988.0,41.0546,41.2297,41.0254,41.2297,142988.0
2024-02-09 13:30:00,42.38,42.44,42.3,42.44,198780.0,41.2297,41.2881,41.1519,41.2881,198780.0
2024-02-09 14:00:00,42.44,42.57,42.43,42.55,131307.0,41.2881,41.4146,41.2784,41.3951,131307.0
2024-02-09 14:30:00,42.55,42.69,42.54,42.61,198933.0,41.3951,41.5313,41.3854,41.4535,198933.0
2024-02-09 15:00:00,42.61,42.61,42.36,42.43,366536.0,41.4535,41.4535,41.2103,41.2784,366536.0
2024-02-09 15:30:00,42.43,42.48,42.32,42.43,681237.0,41.2784,41.327,41.1714,41.2784,681237.0
2024-02-12 09:30:00,42.48,42.79,42.24,42.73,208570.0,41.327,41.6286,41.0935,41.5702,208570.0
2024-02-12 10:00:00,42.73,42.75,42.59,42.62,125470.0,41.5702,41.5897,41.434,41.4632,125470.0
2024-02-12 10:30:00,42.62,42.83,42.62,42.68,159808.0,41.4632,41.6675,41.4632,41.5216,159808.0
2024-02-12 11:00:00,42.69,42.82,42.62,42.82,162767.0,41.5313,41.6578,41.4632,41.6578,162767.0
2024-02-12 11:30:00,42.82,42.92,42.82,42.84,162568.0,41.6578,41.7551,41.6578,41.6773,162568.0
2024-02-12 12:00:00,42.84,42.95,42.81,42.95,88288.0,41.6773,41.7843,41.6481,41.7843,88288.0
2024-02-12 12:30:00,42.95,43.14,42.93,43.14,202687.0,41.7843,41.9691,41.7648,41.9691,202687.0
2024-02-12 13:00:00,43.14,43.4,43.06,43.32,373967.0,41.9691,42.2221,41.8913,42.1442,373967.0
2024-02-12 13:30:00,43.32,43.55,43.3,43.44,327278.0,42.1442,42.368,42.1248,42.261,327278.0
2024-02-12 14:00:00,43.43,43.51,43.17,43.26,168623.0,42.2512,42.3291,41.9983,42.0859,168623.0
2024-02-12 14:30:00,43.26,43.48,43.24,43.38,176279.0,42.0859,42.2999,42.0664,42.2026,176279.0
2024-02-12 15:00:00,43.39,43.41,43.24,43.36,188358.0,42.2123,42.2318,42.0664,42.1831,188358.0
2024-02-12 15:30:00,43.37,43.55,43.36,43.5,1009258.0,42.1929,42.368,42.1831,42.3193,1009258.0
2024-02-13 09:30:00,42.44,42.5,41.59,41.7,377023.0,41.2881,41.3465,40.4612,40.5682,377023.0
2024-02-13 10:00:00,41.7,41.72,41.38,41.63,330789.0,40.5682,40.5877,40.2569,40.5001,330789.0
2024-02-13 10:30:00,41.63,41.74,41.31,41.35,533084.0,40.5001,40.6071,40.1888,40.2277,533084.0
2024-02-13 11:00:00,41.34,41.72,41.29,41.58,500471.0,40.218,40.5877,40.1693,40.4515,500471.0
2024-02-13 11:30:00,41.59,41.63,41.46,41.51,241509.0,40.4612,40.5001,40.3347,40.3834,241509.0
2024-02-13 12:00:00,41.51,41.55,41.28,41.35,196289.0,40.3834,40.4223,40.1596,40.2277,196289.0
2024-02-13 12:30:00,41.36,41.51,41.32,41.5,174974.0,40.2374,40.3834,40.1985,40.3736,174974.0
2024-02-13 13:00:00,41.5,41.55,41.45,41.51,142626.0,40.3736,40.4223,40.325,40.3834,142626.0
2024-02-13 13:30:00,41.5,41.5,41.31,41.34,241330.0,40.3736,40.3736,40.1888,40.218,241330.0
2024-02-13 14:00:00,41.34,41.37,41.09,41.16,220598.0,40.218,40.2472,39.9748,40.0429,220598.0
2024-02-13 14:30:00,41.15,41.24,40.9,40.93,253635.0,40.0331,40.1207,39.7899,39.8191,253635.0
2024-02-13 15:00:00,40.92,41.02,40.74,40.88,342820.0,39.8094,39.9067,39.6343,39.7705,342820.0
2024-02-13 15:30:00,40.89,41.18,40.84,41.14,1195834.0,39.7802,40.0623,39.7315,40.0234,1195834.0
2024-02-14 09:30:00,41.28,41.78,40.83,41.74,408616.0,40.1596,40.646,39.7218,40.6071,408616.0
2024-02-14 10:00:00,41.73,41.86,41.54,41.61,244508.0,40.5974,40.7239,40.4125,40.4806,244508.0
2024-02-14 10:30:00,41.61,41.85,41.56,41.67,240754.0,40.4806,40.7141,40.432,40.539,240754.0
2024-02-14 11:00:00,41.66,41.95,41.63,41.88,183545.0,40.5293,40.8114,40.5001,40.7433,183545.0
2024-02-14 11:30:00,41.88,42.02,41.81,41.97,168190.0,40.7433,40.8795,40.6752,40.8309,168190.0
2024-02-14 12:00:00,41.96,41.97,41.72,41.96,125234.0,40.8211,40.8309,40.5877,40.8211,125234.0
2024-02-14 12:30:00,41.96,42.05,41.91,42.04,94453.0,40.8211,40.9087,40.7725,40.899,94453.0
2024-02-14 13:00:00,42.05,42.1,41.84,41.95,139687.0,40.9087,40.9573,40.7044,40.8114,139687.0
2024-02-14 13:30:00,41.96,42.09,41.95,42.06,86893.0,40.8211,40.9476,40.8114,40.9184,86893.0
2024-02-14 14:00:00,42.06,42.06,41.9,41.98,184278.0,40.9184,40.9184,40.7628,40.8406,184278.0
2024-02-14 14:30:00,41.98,42.11,41.92,42.06,133697.0,40.8406,40.9671,40.7822,40.9184,133697.0
2024-02-14 15:00:00,42.08,42.17,42.02,42.12,129499.0,40.9379,41.0254,40.8795,40.9768,129499.0
2024-02-14 15:30:00,42.12,42.24,42.02,42.2,724984.0,40.9768,41.0935,40.8795,41.0546,724984.0
2024-02-15 09:30:00,42.43,42.79,42.43,42.57,183021.0,41.2784,41.6286,41.2784,41.4146,183021.0
2024-02-15 10:00:00,42.57,42.89,42.53,42.71,207084.0,41.4146,41.7259,41.3757,41.5508,207084.0
2024-02-15 10:30:00,42.7,42.75,42.51,42.52,158045.0,41.5411,41.5897,41.3562,41.3659,158045.0
2024-02-15 11:00:00,42.53,42.76,42.53,42.63,197171.0,41.3757,41.5994,41.3757,41.473,197171.0
2024-02-15 11:30:00,42.62,42.72,42.51,42.72,143672.0,41.4632,41.5605,41.3562,41.5605,143672.0
2024-02-15 12:00:00,42.72,42.75,42.62,42.64,136175.0,41.5605,41.5897,41.4632,41.4827,136175.0
2024-02-15 12:30:00,42.64,42.67,42.47,42.5,146755.0,41.4827,41.5119,41.3173,41.3465,146755.0
2024-02-15 13:00:00,42.49,42.61,42.42,42.59,93595.0,41.3368,41.4535,41.2687,41.434,93595.0
2024-02-15 13:30:00,42.59,42.7,42.59,42.66,107456.0,41.434,41.5411,41.434,41.5021,107456.0
2024-02-15 14:00:00,42.66,42.7,42.54,42.58,118134.0,41.5021,41.5411,41.3854,41.4243,118134.0
2024-02-15 14:30:00,42.58,42.62,42.49,42.49,511660.0,41.4243,41.4632,41.3368,41.3368,511660.0
2024-02-15 15:00:00,42.49,42.6,42.46,42.58,227093.0,41.3368,41.4438,41.3076,41.4243,227093.0
2024-02-15 15:30:00,42.59,42.64,42.53,42.64,999060.0,41.434,41.4827,41.3757,41.4827,999060.0
2024-02-16 09:30:00,42.21,42.51,42.14,42.46,283545.0,41.0644,41.3562,40.9963,41.3076,283545.0
2024-02-16 10:00:00,42.46,42.79,42.38,42.69,211977.0,41.3076,41.6286,41.2297,41.5313,211977.0
2024-02-16 10:30:00,42.69,42.87,42.66,42.77,218108.0,41.5313,41.7064,41.5021,41.6092,218108.0
2024-02-16 11:00:00,42.78,43.16,42.75,43.16,358919.0,41.6189,41.9886,41.5897,41.9886,358919.0
2024-02-16 11:30:00,43.16,43.3,43.02,43.23,281734.0,41.9886,42.1248,41.8524,42.0567,281734.0
2024-02-16 12:00:00,43.23,43.29,43.17,43.29,165027.0,42.0567,42.115,41.9983,42.115,165027.0
2024-02-16 12:30:00,43.29,43.4,43.25,43.34,207405.0,42.115,42.2221,42.0761,42.1637,207405.0
2024-02-16 13:00:00,43.34,43.42,43.19,43.41,562652.0,42.1637,42.2415,42.0178,42.2318,562652.0
2024-02-16 13:30:00,43.41,43.45,43.34,43.41,162003.0,42.2318,42.2707,42.1637,42.2318,162003.0
2024-02-16 14:00:00,43.41,43.49,43.34,43.44,167426.0,42.2318,42.3096,42.1637,42.261,167426.0
2024-02-16 14:30:00,43.44,43.44,43.21,43.32,226281.0,42.261,42.261,42.0372,42.1442,226281.0
2024-02-16 15:00:00,43.31,43.36,43.27,43.3,312046.0,42.1345,42.1831,42.0956,42.1248,312046.0
2024-02-16 15:30:00,43.3,43.53,43.29,43.46,1320107.0,42.1248,42.3485,42.115,42.2804,1320107.0
2024-02-20 09:30:00,43.0,43.69,42.97,43.61,524292.0,41.8329,42.5042,41.8037,42.4264,524292.0
2024-02-20 10:00:00,43.61,43.75,43.49,43.57,234418.0,42.4264,42.5626,42.3096,42.3874,234418.0
2024-02-20 10:30:00,43.59,43.67,43.35,43.55,204735.0,42.4069,42.4847,42.1734,42.368,204735.0
2024-02-20 11:00:00,43.54,43.55,43.34,43.36,151318.0,42.3583,42.368,42.1637,42.1831,151318.0
2024-02-20 11:30:00,43.37,43.38,43.2,43.27,151615.0,42.1929,42.2026,42.0275,42.0956,151615.0
2024-02-20 12:00:00,43.27,43.31,43.2,43.25,151051.0,42.0956,42.1345,42.0275,42.0761,151051.0
2024-02-20 12:30:00,43.26,43.34,43.22,43.34,165839.0,42.0859,42.1637,42.0469,42.1637,165839.0
2024-02-20 13:00:00,43.33,43.46,43.32,43.39,302425.0,42.154,42.2804,42.1442,42.2123,302425.0
2024-02-20 13:30:00,43.4,43.4,43.31,43.38,164074.0,42.2221,42.2221,42.1345,42.2026,164074.0
2024-02-20 14:00:00,43.37,43.39,43.2,43.27,201155.0,42.1929,42.2123,42.0275,42.0956,201155.0
2024-02-20 14:30:00,43.27,43.43,43.26,43.37,237597.0,42.0956,42.2512,42.0859,42.1929,237597.0
2024-02-20 15:00:00,43.37,43.41,43.32,43.4,229128.0,42.1929,42.2318,42.1442,42.2221,229128.0
2024-02-20 15:30:00,43.4,43.62,43.31,43.6,1358713.0,42.2221,42.4361,42.1345,42.4166,1358713.0
2024-02-21 09:30:00,43.35,43.52,43.09,43.36,348667.0,42.1734,42.3388,41.9205,42.1831,348667.0
2024-02-21 10:00:00,43.35,43.65,43.27,43.56,308456.0,42.1734,42.4653,42.0956,42.3777,308456.0
2024-02-21 10:30:00,43.55,43.71,43.39,43.71,234370.0,42.368,42.5236,42.2123,42.5236,234370.0
2024-02-21 11:00:00,43.71,43.91,43.67,43.79,222673.0,42.5236,42.7182,42.4847,42.6015,222673.0
2024-02-21 11:30:00,43.8,44.01,43.64,43.96,340243.0,42.6112,42.8155,42.4555,42.7669,340243.0
2024-02-21 12:00:00,43.97,44.03,43.69,43.7,452592.0,42.7766,42.835,42.5042,42.5139,452592.0
2024-02-21 12:30:00,43.69,43.83,43.67,43.81,178301.0,42.5042,42.6404,42.4847,42.6209,178301.0
2024-02-21 13:00:00,43.8,43.94,43.64,43.93,553371.0,42.6112,42.7474,42.4555,42.7377,553371.0
2024-02-21 13:30:00,43.93,44.4,43.92,43.98,597735.0,42.7377,43.1949,42.7279,42.7863,597735.0
2024-02-21 14:00:00,43.97,44.01,43.76,43.83,233859.0,42.7766,42.8155,42.5723,42.6404,233859.0
2024-02-21 14:30:00,43.83,43.85,43.72,43.82,157795.0,42.6404,42.6598,42.5334,42.6307,157795.0
2024-02-21 15:00:00,43.82,43.82,43.69,43.73,314022.0,42.6307,42.6307,42.5042,42.5431,314022.0
2024-02-21 15:30:00,43.73,43.9,43.66,43.82,1158858.0,42.5431,42.7085,42.475,42.6307,1158858.0
2024-02-22 09:30:00,43.38,43.78,43.24,43.64,667341.0,42.2026,42.5917,42.0664,42.4555,667341.0
2024-02-22 10:00:00,43.64,43.99,43.63,43.95,387137.0,42.4555,42.796,42.4458,42.7571,387137.0
2024-02-22 10:30:00,43.95,44.1,43.92,43.99,201877.0,42.7571,42.9031,42.7279,42.796,201877.0
2024-02-22 11:00:00,44.0,44.26,43.99,44.26,226267.0,42.8058,43.0587,42.796,43.0587,226267.0
2024-02-22 11:30:00,44.26,44.37,44.15,44.22,382876.0,43.0587,43.1657,42.9517,43.0198,382876.0
2024-02-22 12:00:00,44.22,44.46,44.16,44.46,237444.0,43.0198,43.2533,42.9614,43.2533,237444.0
2024-02-22 12:30:00,44.46,44.47,44.35,44.46,147022.0,43.2533,43.263,43.1463,43.2533,147022.0
2024-02-22 13:00:00,44.46,44.52,44.39,44.48,176678.0,43.2533,43.3117,43.1852,43.2727,176678.0
2024-02-22 13:30:00,44.49,44.58,44.47,44.58,166347.0,43.2825,43.37,43.263,43.37,166347.0
2024-02-22 14:00:00,44.59,44.65,44.5,44.59,162279.0,43.3798,43.4381,43.2922,43.3798,162279.0
2024-02-22 14:30:00,44.6,44.61,44.39,44.45,155283.0,43.3895,43.3992,43.1852,43.2436,155283.0
2024-02-22 15:00:00,44.45,44.63,44.44,44.53,745918.0,43.2436,43.4187,43.2338,43.3214,745918.0
2024-02-22 15:30:00,44.54,44.57,44.25,44.27,1435538.0,43.3311,43.3603,43.049,43.0684,1435538.0
2024-02-23 09:30:00,44.09,44.1,43.11,43.59,766651.0,42.8933,42.9031,41.9399,42.4069,766651.0
2024-02-23 10:00:00,43.59,44.12,43.51,44.02,388850.0,42.4069,42.9225,42.3291,42.8252,388850.0
2024-02-23 10:30:00,44.03,44.15,43.88,44.07,372534.0,42.835,42.9517,42.689,42.8739,372534.0
2024-02-23 11:00:00,44.07,44.1,43.92,44.02,191100.0,42.8739,42.9031,42.7279,42.8252,191100.0
2024-02-23 11:30:00,44.01,44.15,44.01,44.13,240957.0,42.8155,42.9517,42.8155,42.9322,240957.0
2024-02-23 12:00:00,44.13,44.43,44.11,44.25,386623.0,42.9322,43.2241,42.9128,43.049,386623.0
2024-02-23 12:30:00,44.25,44.31,44.22,44.26,180212.0,43.049,43.1074,43.0198,43.0587,180212.0
2024-02-23 13:00:00,44.26,44.26,44.12,44.15,112967.0,43.0587,43.0587,42.9225,42.9517,112967.0
2024-02-23 13:30:00,44.15,44.2,44.1,44.17,114459.0,42.9517,43.0003,42.9031,42.9712,114459.0
2024-02-23 14:00:00,44.17,44.33,44.04,44.2,511884.0,42.9712,43.1268,42.8447,43.0003,511884.0
2024-02-23 14:30:00,44.19,44.31,44.05,44.07,163719.0,42.9906,43.1074,42.8544,42.8739,163719.0
2024-02-23 15:00:00,44.07,44.07,43.82,43.95,402782.0,42.8739,42.8739,42.6307,42.7571,402782.0
2024-02-23 15:30:00,43.95,44.1,43.95,44.01,881401.0,42.7571,42.9031,42.7571,42.8155,881401.0
2024-02-26 09:30:00,44.09,44.11,43.71,44.11,464009.0,42.8933,42.9128,42.5236,42.9128,464009.0
2024-02-26 10:00:00,44.11,44.12,43.69,44.0,311382.0,42.9128,42.9225,42.5042,42.8058,311382.0
2024-02-26 10:30:00,44.01,44.16,43.78,43.83,442394.0,42.8155,42.9614,42.5917,42.6404,442394.0
2024-02-26 11:00:00,43.84,43.95,43.79,43.88,146863.0,42.6501,42.7571,42.6015,42.689,146863.0
2024-02-26 11:30:00,43.89,44.04,43.87,44.01,154852.0,42.6988,42.8447,42.6793,42.8155,154852.0
2024-02-26 12:00:00,44.01,44.03,43.85,43.92,232062.0,42.8155,42.835,42.6598,42.7279,232062.0
2024-02-26 12:30:00,43.92,43.93,43.78,43.81,277754.0,42.7279,42.7377,42.5917,42.6209,277754.0
2024-02-26 13:00:00,43.82,43.82,43.68,43.7,163990.0,42.6307,42.6307,42.4945,42.5139,163990.0
2024-02-26 13:30:00,43.7,43.85,43.67,43.84,201291.0,42.5139,42.6598,42.4847,42.6501,201291.0
2024-02-26 14:00:00,43.84,43.97,43.79,43.97,252369.0,42.6501,42.7766,42.6015,42.7766,252369.0
2024-02-26 14:30:00,43.97,44.01,43.85,43.94,218646.0,42.7766,42.8155,42.6598,42.7474,218646.0
2024-02-26 15:00:00,43.94,44.04,43.91,43.95,252781.0,42.7474,42.8447,42.7182,42.7571,252781.0
2024-02-26 15:30:00,43.95,44.04,43.85,43.91,1074081.0,42.7571,42.8447,42.6598,42.7182,1074081.0
2024-02-27 09:30:00,44.26,44.55,44.05,44.37,677532.0,43.0587,43.3408,42.8544,43.1657,677532.0
2024-02-27 10:00:00,44.37,44.41,44.18,44.38,540975.0,43.1657,43.2046,42.9809,43.1755,540975.0
2024-02-27 10:30:00,44.38,44.6,44.35,44.48,426962.0,43.1755,43.3895,43.1463,43.2727,426962.0
2024-02-27 11:00:00,44.48,44.54,44.43,44.48,333897.0,43.2727,43.3311,43.2241,43.2727,333897.0
2024-02-27 11:30:00,44.48,44.48,44.28,44.3,297905.0,43.2727,43.2727,43.0782,43.0976,297905.0
2024-02-27 12:00:00,44.3,44.36,44.26,44.3,348543.0,43.0976,43.156,43.0587,43.0976,348543.0
2024-02-27 12:30:00,44.3,44.46,44.28,44.44,366444.0,43.0976,43.2533,43.0782,43.2338,366444.0
2024-02-27 13:00:00,44.43,44.65,44.4,44.57,501070.0,43.2241,43.4381,43.1949,43.3603,501070.0
2024-02-27 13:30:00,44.57,44.79,44.5,44.73,618238.0,43.3603,43.5743,43.2922,43.516,618238.0
2024-02-27 14:00:00,44.73,44.77,44.47,44.51,436032.0,43.516,43.5549,43.263,43.3019,436032.0
2024-02-27 14:30:00,44.52,44.61,44.39,44.55,480881.0,43.3117,43.3992,43.1852,43.3408,480881.0
2024-02-27 15:00:00,44.55,44.73,44.52,44.56,733044.0,43.3408,43.516,43.3117,43.3506,733044.0
2024-02-27 15:30:00,44.55,44.62,44.34,44.4,2528598.0,43.3408,43.4089,43.1365,43.1949,2528598.0
2024-02-28 09:30:00,47.65,48.19,46.53,47.12,5533881.0,46.3567,46.8821,45.2671,45.8411,5533881.0
2024-02-28 10:00:00,47.11,47.94,46.97,47.5,2008525.0,45.8314,46.6388,45.6952,46.2108,2008525.0
2024-02-28 10:30:00,47.49,47.96,47.27,47.89,1344578.0,46.2011,46.6583,45.987,46.5902,1344578.0
2024-02-28 11:00:00,47.89,48.18,47.86,48.15,1318487.0,46.5902,46.8723,46.561,46.8431,1318487.0
2024-02-28 11:30:00,48.14,48.35,47.94,48.2,1111862.0,46.8334,47.0377,46.6388,46.8918,1111862.0
2024-02-28 12:00:00,48.19,48.29,47.94,48.07,770151.0,46.8821,46.9793,46.6388,46.7653,770151.0
2024-02-28 12:30:00,48.06,48.21,47.97,48.05,528822.0,46.7556,46.9015,46.668,46.7459,528822.0
2024-02-28 13:00:00,48.05,48.08,47.57,47.57,768317.0,46.7459,46.775,46.2789,46.2789,768317.0
2024-02-28 13:30:00,47.57,47.67,47.53,47.55,607556.0,46.2789,46.3762,46.24,46.2594,607556.0
2024-02-28 14:00:00,47.55,47.86,47.33,47.75,761708.0,46.2594,46.561,46.0454,46.454,761708.0
2024-02-28 14:30:00,47.75,47.96,47.74,47.91,634601.0,46.454,46.6583,46.4443,46.6097,634601.0
2024-02-28 15:00:00,47.91,47.95,47.63,47.95,717533.0,46.6097,46.6486,46.3373,46.6486,717533.0
2024-02-28 15:30:00,47.94,48.06,47.78,47.89,1977664.0,46.6388,46.7556,46.4832,46.5902,1977664.0
2024-02-29 09:30:00,47.95,47.98,47.16,47.4,1651177.0,46.6486,46.6778,45.88,46.1135,1651177.0
2024-02-29 10:00:00,47.4,47.46,47.12,47.37,937718.0,46.1135,46.1719,45.8411,46.0843,937718.0
2024-02-29 10:30:00,47.36,47.58,47.27,47.45,848928.0,46.0746,46.2886,45.987,46.1621,848928.0
2024-02-29 11:00:00,47.45,47.58,47.43,47.48,409478.0,46.1621,46.2886,46.1427,46.1913,409478.0
2024-02-29 11:30:00,47.48,47.79,47.39,47.7,596380.0,46.1913,46.4929,46.1038,46.4054,596380.0
2024-02-29 12:00:00,47.69,47.75,47.54,47.54,306664.0,46.3956,46.454,46.2497,46.2497,306664.0
2024-02-29 12:30:00,47.55,47.7,47.5,47.66,545291.0,46.2594,46.4054,46.2108,46.3664,545291.0
2024-02-29 13:00:00,47.66,47.67,47.31,47.39,387513.0,46.3664,46.3762,46.0259,46.1038,387513.0
2024-02-29 13:30:00,47.39,47.58,47.37,47.42,296456.0,46.1038,46.2886,46.0843,46.133,296456.0
2024-02-29 14:00:00,47.43,47.46,47.17,47.34,538500.0,46.1427,46.1719,45.8897,46.0551,538500.0
2024-02-29 14:30:00,47.35,47.37,46.98,47.21,597302.0,46.0649,46.0843,45.7049,45.9287,597302.0
2024-02-29 15:00:00,47.21,47.25,47.06,47.16,572902.0,45.9287,45.9676,45.7827,45.88,572902.0
2024-02-29 15:30:00,47.16,47.41,47.1,47.26,1992573.0,45.88,46.1232,45.8216,45.9773,1992573.0
2024-03-01 09:30:00,47.2,48.12,47.06,47.84,853980.0,45.9189,46.814,45.7827,46.5416,853980.0
2024-03-01 10:00:00,47.86,48.24,47.68,48.09,466322.0,46.561,46.9307,46.3859,46.7848,466322.0
2024-03-01 10:30:00,48.09,48.18,47.92,48.09,605887.0,46.7848,46.8723,46.6194,46.7848,605887.0
2024-03-01 11:00:00,48.09,48.12,47.83,47.83,449448.0,46.7848,46.814,46.5318,46.5318,449448.0
2024-03-01 11:30:00,47.83,48.1,47.82,48.0,290203.0,46.5318,46.7945,46.5221,46.6972,290203.0
2024-03-01 12:00:00,48.0,48.05,47.85,47.92,241618.0,46.6972,46.7459,46.5513,46.6194,241618.0
2024-03-01 12:30:00,47.91,48.01,47.81,47.84,247940.0,46.6097,46.7069,46.5124,46.5416,247940.0
2024-03-01 13:00:00,47.86,47.98,47.81,47.9,321584.0,46.561,46.6778,46.5124,46.5999,321584.0
2024-03-01 13:30:00,47.91,48.15,47.9,48.09,547876.0,46.6097,46.8431,46.5999,46.7848,547876.0
2024-03-01 14:00:00,48.09,48.3,48.07,48.13,391520.0,46.7848,46.9891,46.7653,46.8237,391520.0
2024-03-01 14:30:00,48.13,48.27,48.05,48.13,410314.0,46.8237,46.9599,46.7459,46.8237,410314.0
2024-03-01 15:00:00,48.13,48.17,48.01,48.06,354292.0,46.8237,46.8626,46.7069,46.7556,354292.0
2024-03-01 15:30:00,48.05,48.19,48.03,48.06,1257096.0,46.7459,46.8821,46.7264,46.7556,1257096.0
2024-03-04 09:30:00,48.13,48.92,48.03,48.75,696460.0,46.8237,47.5922,46.7264,47.4269,696460.0
2024-03-04 10:00:00,48.75,48.78,48.53,48.76,374318.0,47.4269,47.456,47.2128,47.4366,374318.0
2024-03-04 10:30:00,48.76,48.98,48.7,48.9,337907.0,47.4366,47.6506,47.3782,47.5728,337907.0
2024-03-04 11:00:00,48.9,48.99,48.78,48.86,313592.0,47.5728,47.6603,47.456,47.5339,313592.0
2024-03-04 11:30:00,48.86,48.88,48.7,48.79,266488.0,47.5339,47.5533,47.3782,47.4658,266488.0
2024-03-04 12:00:00,48.78,48.81,48.69,48.69,236954.0,47.456,47.4852,47.3685,47.3685,236954.0
2024-03-04 12:30:00,48.69,48.72,48.6,48.65,218257.0,47.3685,47.3977,47.2809,47.3296,218257.0
2024-03-04 13:00:00,48.64,48.82,48.63,48.82,162357.0,47.3198,47.495,47.3101,47.495,162357.0
2024-03-04 13:30:00,48.81,49.26,48.81,49.15,444930.0,47.4852,47.923,47.4852,47.816,444930.0
2024-03-04 14:00:00,49.15,49.17,48.88,48.91,393713.0,47.816,47.8355,47.5533,47.5825,393713.0
2024-03-04 14:30:00,48.9,49.23,48.88,49.23,359217.0,47.5728,47.8938,47.5533,47.8938,359217.0
2024-03-04 15:00:00,49.23,49.3,49.18,49.26,473836.0,47.8938,47.9619,47.8452,47.923,473836.0
2024-03-04 15:30:00,49.26,49.31,48.9,48.91,1612475.0,47.923,47.9717,47.5728,47.5825,1612475.0
2024-03-05 09:30:00,48.91,50.4,48.87,49.93,1860110.0,47.5825,49.0321,47.5436,48.5748,1860110.0
2024-03-05 10:00:00,49.93,49.99,49.43,49.73,647227.0,48.5748,48.6332,48.0884,48.3803,647227.0
2024-03-05 10:30:00,49.73,49.87,49.59,49.85,544314.0,48.3803,48.5165,48.2441,48.497,544314.0
2024-03-05 11:00:00,49.85,49.91,49.68,49.88,397622.0,48.497,48.5554,48.3316,48.5262,397622.0
2024-03-05 11:30:00,49.88,50.18,49.86,50.17,595158.0,48.5262,48.818,48.5067,48.8083,595158.0
2024-03-05 12:00:00,50.17,50.19,50.01,50.11,383643.0,48.8083,48.8278,48.6527,48.7499,383643.0
2024-03-05 12:30:00,50.11,50.24,50.05,50.15,351535.0,48.7499,48.8764,48.6916,48.7889,351535.0
2024-03-05 13:00:00,50.16,50.35,50.15,50.34,336673.0,48.7986,48.9834,48.7889,48.9737,336673.0
2024-03-05 13:30:00,50.33,50.39,50.22,50.29,356060.0,48.964,49.0223,48.857,48.9251,356060.0
2024-03-05 14:00:00,50.29,50.45,50.27,50.37,415472.0,48.9251,49.0807,48.9056,49.0029,415472.0
2024-03-05 14:30:00,50.38,50.38,50.09,50.14,342372.0,49.0126,49.0126,48.7305,48.7791,342372.0
2024-03-05 15:00:00,50.14,50.14,50.0,50.04,404664.0,48.7791,48.7791,48.6429,48.6818,404664.0
2024-03-05 15:30:00,50.03,50.32,49.97,50.09,2731030.0,48.6721,48.9542,48.6137,48.7305,2731030.0
2024-03-06 09:30:00,50.32,50.93,50.32,50.75,1297707.0,48.9542,49.5477,48.9542,49.3726,1297707.0
2024-03-06 10:00:00,50.74,50.95,50.7,50.93,536619.0,49.3628,49.5671,49.3239,49.5477,536619.0
2024-03-06 10:30:00,50.93,50.95,50.62,50.77,388817.0,49.5477,49.5671,49.2461,49.392,388817.0
2024-03-06 11:00:00,50.76,51.14,50.73,50.99,486106.0,49.3823,49.752,49.3531,49.6061,486106.0
2024-03-06 11:30:00,50.99,51.02,50.72,50.73,399589.0,49.6061,49.6352,49.3434,49.3531,399589.0
2024-03-06 12:00:00,50.73,50.93,50.73,50.84,280365.0,49.3531,49.5477,49.3531,49.4601,280365.0
2024-03-06 12:30:00,50.83,50.88,50.65,50.71,376803.0,49.4504,49.499,49.2753,49.3337,376803.0
2024-03-06 13:00:00,50.72,50.81,50.66,50.69,199764.0,49.3434,49.4309,49.285,49.3142,199764.0
2024-03-06 13:30:00,50.68,50.69,50.46,50.5,416666.0,49.3045,49.3142,49.0904,49.1294,416666.0
2024-03-06 14:00:00,50.51,50.56,50.38,50.54,323478.0,49.1391,49.1877,49.0126,49.1683,323478.0
2024-03-06 14:30:00,50.55,50.63,50.44,50.55,319012.0,49.178,49.2558,49.071,49.178,319012.0
2024-03-06 15:00:00,50.55,50.69,50.5,50.55,447370.0,49.178,49.3142,49.1294,49.178,447370.0
2024-03-06 15:30:00,50.55,50.75,50.49,50.53,1599276.0,49.178,49.3726,49.1196,49.1585,1599276.0
2024-03-07 09:30:00,50.82,50.89,50.52,50.8,628356.0,49.4407,49.5088,49.1488,49.4212,628356.0
2024-03-07 10:00:00,50.8,50.99,50.69,50.91,474440.0,49.4212,49.6061,49.3142,49.5282,474440.0
2024-03-07 10:30:00,50.92,51.05,50.8,50.87,487514.0,49.538,49.6644,49.4212,49.4893,487514.0
2024-03-07 11:00:00,50.87,50.88,50.46,50.51,341048.0,49.4893,49.499,49.0904,49.1391,341048.0
2024-03-07 11:30:00,50.52,50.61,50.33,50.53,414595.0,49.1488,49.2364,48.964,49.1585,414595.0
2024-03-07 12:00:00,50.53,50.62,50.49,50.57,212300.0,49.1585,49.2461,49.1196,49.1975,212300.0
2024-03-07 12:30:00,50.57,50.68,50.48,50.68,668225.0,49.1975,49.3045,49.1099,49.3045,668225.0
2024-03-07 13:00:00,50.69,51.0,50.68,50.88,462861.0,49.3142,49.6158,49.3045,49.499,462861.0
2024-03-07 13:30:00,50.88,50.9,50.68,50.8,350935.0,49.499,49.5185,49.3045,49.4212,350935.0
2024-03-07 14:00:00,50.8,50.8,50.67,50.75,251516.0,49.4212,49.4212,49.2947,49.3726,251516.0
2024-03-07 14:30:00,50.75,50.82,50.64,50.82,361659.0,49.3726,49.4407,49.2656,49.4407,361659.0
2024-03-07 15:00:00,50.82,50.84,50.69,50.8,553738.0,49.4407,49.4601,49.3142,49.4212,553738.0
2024-03-07 15:30:00,50.8,51.04,50.75,50.77,1219490.0,49.4212,49.6547,49.3726,49.392,1219490.0
2024-03-08 09:30:00,50.68,50.9,50.17,50.36,512984.0,49.5688,49.7839,49.0699,49.2558,512984.0
2024-03-08 10:00:00,50.36,50.59,50.28,50.44,469750.0,49.2558,49.4807,49.1775,49.334,469750.0
2024-03-08 10:30:00,50.43,50.51,50.29,50.36,376990.0,49.3242,49.4025,49.1873,49.2558,376990.0
2024-03-08 11:00:00,50.37,50.47,50.21,50.33,403640.0,49.2656,49.3634,49.1091,49.2264,403640.0
2024-03-08 11:30:00,50.34,50.62,50.31,50.53,363787.0,49.2362,49.5101,49.2069,49.422,363787.0
2024-03-08 12:00:00,50.53,50.63,50.43,50.48,254173.0,49.422,49.5199,49.3242,49.3731,254173.0
2024-03-08 12:30:00,50.48,50.76,50.4,50.68,265448.0,49.3731,49.647,49.2949,49.5688,265448.0
2024-03-08 13:00:00,50.67,50.86,50.58,50.75,304182.0,49.559,49.7448,49.471,49.6372,304182.0
2024-03-08 13:30:00,50.75,50.75,50.5,50.66,259041.0,49.6372,49.6372,49.3927,49.5492,259041.0
2024-03-08 14:00:00,50.66,50.85,50.62,50.81,160898.0,49.5492,49.735,49.5101,49.6959,160898.0
2024-03-08 14:30:00,50.81,50.86,50.73,50.79,241933.0,49.6959,49.7448,49.6177,49.6763,241933.0
2024-03-08 15:00:00,50.78,50.8,50.55,50.56,698491.0,49.6666,49.6861,49.4416,49.4514,698491.0
2024-03-08 15:30:00,50.55,50.6,50.33,50.38,1624142.0,49.4416,49.4905,49.2264,49.2753,1624142.0
2024-03-11 09:30:00,50.39,51.25,50.38,51.16,533853.0,49.2851,50.1263,49.2753,50.0382,533853.0
2024-03-11 10:00:00,51.16,51.42,51.0,51.33,458781.0,50.0382,50.2925,49.8817,50.2045,458781.0
2024-03-11 10:30:00,51.34,51.52,51.14,51.16,373761.0,50.2143,50.3903,50.0187,50.0382,373761.0
2024-03-11 11:00:00,51.16,51.31,51.06,51.26,380139.0,50.0382,50.1849,49.9404,50.136,380139.0
2024-03-11 11:30:00,51.23,51.33,51.19,51.26,212769.0,50.1067,50.2045,50.0676,50.136,212769.0
2024-03-11 12:00:00,51.26,51.35,51.24,51.3,194906.0,50.136,50.2241,50.1165,50.1752,194906.0
2024-03-11 12:30:00,51.3,51.31,51.19,51.23,190927.0,50.1752,50.1849,50.0676,50.1067,190927.0
2024-03-11 13:00:00,51.23,51.29,51.12,51.27,206569.0,50.1067,50.1654,49.9991,50.1458,206569.0
2024-03-11 13:30:00,51.27,51.48,51.26,51.4,317960.0,50.1458,50.3512,50.136,50.273,317960.0
2024-03-11 14:00:00,51.4,51.81,51.38,51.79,535772.0,50.273,50.674,50.2534,50.6544,535772.0
2024-03-11 14:30:00,51.79,51.95,51.67,51.79,847273.0,50.6544,50.8109,50.5371,50.6544,847273.0
2024-03-11 15:00:00,51.78,51.89,51.72,51.82,590451.0,50.6446,50.7522,50.586,50.6838,590451.0
2024-03-11 15:30:00,51.81,51.9,51.49,51.57,1534814.0,50.674,50.762,50.361,50.4392,1534814.0
2024-03-12 09:30:00,51.73,51.93,51.01,51.08,420104.0,50.5957,50.7914,49.8915,49.96,420104.0
2024-03-12 10:00:00,51.08,51.21,50.76,51.08,343830.0,49.96,50.0871,49.647,49.96,343830.0
2024-03-12 10:30:00,51.07,51.18,51.03,51.07,168487.0,49.9502,50.0578,49.9111,49.9502,168487.0
2024-03-12 11:00:00,51.06,51.1,50.95,50.98,175362.0,49.9404,49.9795,49.8328,49.8622,175362.0
2024-03-12 11:30:00,50.98,51.12,50.92,51.08,243622.0,49.8622,49.9991,49.8035,49.96,243622.0
2024-03-12 12:00:00,51.08,51.63,50.92,50.94,1532439.0,49.96,50.4979,49.8035,49.8231,1532439.0
2024-03-12 12:30:00,50.94,51.14,50.91,50.96,241633.0,49.8231,50.0187,49.7937,49.8426,241633.0
2024-03-12 13:00:00,50.96,51.05,50.82,50.93,211661.0,49.8426,49.9306,49.7057,49.8133,211661.0
2024-03-12 13:30:00,50.93,50.95,50.79,50.88,211582.0,49.8133,49.8328,49.6763,49.7644,211582.0
2024-03-12 14:00:00,50.89,50.91,50.68,50.89,240632.0,49.7742,49.7937,49.5688,49.7742,240632.0
2024-03-12 14:30:00,50.89,50.96,50.82,50.87,268174.0,49.7742,49.8426,49.7057,49.7546,268174.0
2024-03-12 15:00:00,50.87,50.9,50.8,50.88,285304.0,49.7546,49.7839,49.6861,49.7644,285304.0
2024-03-12 15:30:00,50.89,51.01,50.77,50.92,1117460.0,49.7742,49.8915,49.6568,49.8035,1117460.0
2024-03-13 09:30:00,51.13,51.77,51.09,51.6,339955.0,50.0089,50.6349,49.9698,50.4686,339955.0
2024-03-13 10:00:00,51.6,51.95,51.6,51.91,362376.0,50.4686,50.8109,50.4686,50.7718,362376.0
2024-03-13 10:30:00,51.92,52.14,51.87,52.13,403100.0,50.7816,50.9967,50.7327,50.987,403100.0
2024-03-13 11:00:00,52.13,52.4,52.05,52.28,580797.0,50.987,51.251,50.9087,51.1337,580797.0
2024-03-13 11:30:00,52.28,52.38,52.13,52.15,363586.0,51.1337,51.2315,50.987,51.0065,363586.0
2024-03-13 12:00:00,52.15,52.32,52.14,52.32,213074.0,51.0065,51.1728,50.9967,51.1728,213074.0
2024-03-13 12:30:00,52.32,52.32,52.16,52.22,203828.0,51.1728,51.1728,51.0163,51.075,203828.0
2024-03-13 13:00:00,52.21,52.49,52.18,52.44,387571.0,51.0652,51.3391,51.0359,51.2902,387571.0
2024-03-13 13:30:00,52.43,52.48,52.36,52.44,223494.0,51.2804,51.3293,51.2119,51.2902,223494.0
2024-03-13 14:00:00,52.43,52.43,52.28,52.36,232943.0,51.2804,51.2804,51.1337,51.2119,232943.0
2024-03-13 14:30:00,52.37,52.39,52.29,52.34,233859.0,51.2217,51.2413,51.1435,51.1924,233859.0
2024-03-13 15:00:00,52.33,52.5,52.14,52.19,718293.0,51.1826,51.3489,50.9967,51.0456,718293.0
2024-03-13 15:30:00,52.2,52.5,52.14,52.4,2171054.0,51.0554,51.3489,50.9967,51.251,2171054.0
2024-03-14 09:30:00,52.49,52.82,52.44,52.5,548119.0,51.3391,51.6618,51.2902,51.3489,548119.0
2024-03-14 10:00:00,52.5,52.68,52.49,52.58,371818.0,51.3489,51.5249,51.3391,51.4271,371818.0
2024-03-14 10:30:00,52.58,52.74,52.43,52.44,451313.0,51.4271,51.5836,51.2804,51.2902,451313.0
2024-03-14 11:00:00,52.44,52.53,52.25,52.33,352732.0,51.2902,51.3782,51.1043,51.1826,352732.0
2024-03-14 11:30:00,52.32,52.32,52.06,52.19,269061.0,51.1728,51.1728,50.9185,51.0456,269061.0
2024-03-14 12:00:00,52.19,52.2,51.97,52.16,251791.0,51.0456,51.0554,50.8305,51.0163,251791.0
2024-03-14 12:30:00,52.16,52.28,52.14,52.25,170333.0,51.0163,51.1337,50.9967,51.1043,170333.0
2024-03-14 13:00:00,52.24,52.33,52.08,52.09,224279.0,51.0946,51.1826,50.9381,50.9478,224279.0
2024-03-14 13:30:00,52.09,52.27,52.03,52.2,184079.0,50.9478,51.1239,50.8892,51.0554,184079.0
2024-03-14 14:00:00,52.2,52.43,52.17,52.35,197292.0,51.0554,51.2804,51.0261,51.2021,197292.0
2024-03-14 14:30:00,52.35,52.4,52.3,52.35,243307.0,51.2021,51.251,51.1532,51.2021,243307.0
2024-03-14 15:00:00,52.34,52.35,52.11,52.19,302631.0,51.1924,51.2021,50.9674,51.0456,302631.0
2024-03-14 15:30:00,52.18,52.28,52.01,52.27,984321.0,51.0359,51.1337,50.8696,51.1239,984321.0
2024-03-15 09:30:00,51.97,52.7,51.97,52.29,753027.0,50.8305,51.5445,50.8305,51.1435,753027.0
2024-03-15 10:00:00,52.3,52.58,52.26,52.32,258070.0,51.1532,51.4271,51.1141,51.1728,258070.0
2024-03-15 10:30:00,52.32,52.49,52.25,52.48,196664.0,51.1728,51.3391,51.1043,51.3293,196664.0
2024-03-15 11:00:00,52.49,52.61,52.25,52.33,291251.0,51.3391,51.4564,51.1043,51.1826,291251.0
2024-03-15 11:30:00,52.33,52.33,52.05,52.12,183456.0,51.1826,51.1826,50.9087,50.9772,183456.0
2024-03-15 12:00:00,52.12,52.12,51.95,51.98,251773.0,50.9772,50.9772,50.8109,50.8403,251773.0
2024-03-15 12:30:00,51.98,52.19,51.98,52.04,237867.0,50.8403,51.0456,50.8403,50.8989,237867.0
2024-03-15 13:00:00,52.04,52.13,51.97,52.03,180392.0,50.8989,50.987,50.8305,50.8892,180392.0
2024-03-15 13:30:00,52.02,52.08,51.9,52.02,261623.0,50.8794,50.9381,50.762,50.8794,261623.0
2024-03-15 14:00:00,52.03,52.08,51.9,51.91,282189.0,50.8892,50.9381,50.762,50.7718,282189.0
2024-03-15 14:30:00,51.91,52.17,51.88,52.11,223488.0,50.7718,51.0261,50.7424,50.9674,223488.0
2024-03-15 15:00:00,52.1,52.31,52.04,52.28,347218.0,50.9576,51.163,50.8989,51.1337,347218.0
2024-03-15 15:30:00,52.28,52.31,51.96,52.21,988146.0,51.1337,51.163,50.8207,51.0652,988146.0
2024-03-18 09:30:00,52.19,52.4,51.8,52.12,364250.0,51.0456,51.251,50.6642,50.9772,364250.0
2024-03-18 10:00:00,52.13,52.32,52.01,52.19,255063.0,50.987,51.1728,50.8696,51.0456,255063.0
2024-03-18 10:30:00,52.18,52.21,51.97,52.07,283999.0,51.0359,51.0652,50.8305,50.9283,283999.0
2024-03-18 11:00:00,52.07,52.07,51.98,52.05,175865.0,50.9283,50.9283,50.8403,50.9087,175865.0
2024-03-18 11:30:00,52.05,52.09,51.94,52.0,207208.0,50.9087,50.9478,50.8011,50.8598,207208.0
2024-03-18 12:00:00,51.99,52.19,51.85,52.19,180267.0,50.85,51.0456,50.7131,51.0456,180267.0
2024-03-18 12:30:00,52.18,52.2,52.09,52.16,130758.0,51.0359,51.0554,50.9478,51.0163,130758.0
2024-03-18 13:00:00,52.17,52.2,52.05,52.11,154961.0,51.0261,51.0554,50.9087,50.9674,154961.0
2024-03-18 13:30:00,52.11,52.11,51.97,52.02,254502.0,50.9674,50.9674,50.8305,50.8794,254502.0
2024-03-18 14:00:00,52.01,52.03,51.89,52.02,240236.0,50.8696,50.8892,50.7522,50.8794,240236.0
2024-03-18 14:30:00,52.02,52.1,51.88,51.9,212605.0,50.8794,50.9576,50.7424,50.762,212605.0
2024-03-18 15:00:00,51.9,51.94,51.84,51.85,289498.0,50.762,50.8011,50.7033,50.7131,289498.0
2024-03-18 15:30:00,51.86,51.86,51.32,51.34,1307829.0,50.7229,50.7229,50.1947,50.2143,1307829.0
2024-03-19 09:30:00,51.86,52.46,51.46,51.57,709061.0,50.7229,51.3097,50.3317,50.4392,709061.0
2024-03-19 10:00:00,51.57,51.61,51.33,51.41,338814.0,50.4392,50.4784,50.2045,50.2828,338814.0
2024-03-19 10:30:00,51.4,51.71,51.25,51.64,273039.0,50.273,50.5762,50.1263,50.5077,273039.0
2024-03-19 11:00:00,51.63,51.71,51.54,51.59,185742.0,50.4979,50.5762,50.4099,50.4588,185742.0
2024-03-19 11:30:00,51.59,51.68,51.47,51.52,231737.0,50.4588,50.5468,50.3414,50.3903,231737.0
2024-03-19 12:00:00,51.51,51.79,51.46,51.75,356867.0,50.3806,50.6544,50.3317,50.6153,356867.0
2024-03-19 12:30:00,51.75,51.94,51.75,51.91,206377.0,50.6153,50.8011,50.6153,50.7718,206377.0
2024-03-19 13:00:00,51.91,51.92,51.82,51.9,124652.0,50.7718,50.7816,50.6838,50.762,124652.0
2024-03-19 13:30:00,51.91,52.01,51.88,51.96,169295.0,50.7718,50.8696,50.7424,50.8207,169295.0
2024-03-19 14:00:00,51.95,52.01,51.89,51.98,231693.0,50.8109,50.8696,50.7522,50.8403,231693.0
2024-03-19 14:30:00,51.98,52.06,51.91,52.01,200082.0,50.8403,50.9185,50.7718,50.8696,200082.0
2024-03-19 15:00:00,52.01,52.09,51.95,52.02,276074.0,50.8696,50.9478,50.8109,50.8794,276074.0
2024-03-19 15:30:00,52.02,52.05,51.79,51.82,868984.0,50.8794,50.9087,50.6544,50.6838,868984.0
2024-03-20 09:30:00,51.84,52.0,51.66,51.74,354922.0,50.7033,50.8598,50.5273,50.6055,354922.0
2024-03-20 10:00:00,51.73,52.05,51.67,52.05,369917.0,50.5957,50.9087,50.5371,50.9087,369917.0
2024-03-20 10:30:00,52.08,52.17,51.81,51.86,240075.0,50.9381,51.0261,50.674,50.7229,240075.0
2024-03-20 11:00:00,51.87,51.97,51.65,51.7,231332.0,50.7327,50.8305,50.5175,50.5664,231332.0
2024-03-20 11:30:00,51.7,51.78,51.6,51.68,169036.0,50.5664,50.6446,50.4686,50.5468,169036.0
2024-03-20 12:00:00,51.68,51.86,51.66,51.79,132348.0,50.5468,50.7229,50.5273,50.6544,132348.0
2024-03-20 12:30:00,51.79,51.92,51.72,51.9,133774.0,50.6544,50.7816,50.586,50.762,133774.0
2024-03-20 13:00:00,51.89,51.89,51.69,51.76,117876.0,50.7522,50.7522,50.5566,50.6251,117876.0
2024-03-20 13:30:00,51.76,51.83,51.74,51.82,107969.0,50.6251,50.6935,50.6055,50.6838,107969.0
2024-03-20 14:00:00,51.82,52.06,51.81,51.96,204498.0,50.6838,50.9185,50.674,50.8207,204498.0
2024-03-20 14:30:00,51.97,52.27,51.79,52.07,226940.0,50.8305,51.1239,50.6544,50.9283,226940.0
2024-03-20 15:00:00,52.08,52.13,51.99,52.03,273915.0,50.9381,50.987,50.85,50.8892,273915.0
2024-03-20 15:30:00,52.04,52.09,51.87,51.97,943237.0,50.8989,50.9478,50.7327,50.8305,943237.0
2024-03-21 09:30:00,51.84,52.2,51.68,52.2,311563.0,50.7033,51.0554,50.5468,51.0554,311563.0
2024-03-21 10:00:00,52.19,52.36,51.97,52.15,306466.0,51.0456,51.2119,50.8305,51.0065,306466.0
2024-03-21 10:30:00,52.15,52.2,51.99,52.12,328567.0,51.0065,51.0554,50.85,50.9772,328567.0
2024-03-21 11:00:00,52.11,52.12,51.9,51.98,192630.0,50.9674,50.9772,50.762,50.8403,192630.0
2024-03-21 11:30:00,51.98,52.07,51.93,51.94,147956.0,50.8403,50.9283,50.7914,50.8011,147956.0
2024-03-21 12:00:00,51.93,52.16,51.87,52.01,235232.0,50.7914,51.0163,50.7327,50.8696,235232.0
2024-03-21 12:30:00,52.01,52.03,51.88,51.98,252661.0,50.8696,50.8892,50.7424,50.8403,252661.0
2024-03-21 13:00:00,51.98,51.98,51.86,51.9,129074.0,50.8403,50.8403,50.7229,50.762,129074.0
2024-03-21 13:30:00,51.89,52.0,51.86,51.88,157923.0,50.7522,50.8598,50.7229,50.7424,157923.0
2024-03-21 14:00:00,51.87,51.89,51.79,51.89,201315.0,50.7327,50.7522,50.6544,50.7522,201315.0
2024-03-21 14:30:00,51.89,51.91,51.77,51.86,322295.0,50.7522,50.7718,50.6349,50.7229,322295.0
2024-03-21 15:00:00,51.86,52.22,51.86,52.22,417460.0,50.7229,51.075,50.7229,51.075,417460.0
2024-03-21 15:30:00,52.22,52.28,51.96,52.01,1383299.0,51.075,51.1337,50.8207,50.8696,1383299.0
2024-03-22 09:30:00,52.05,52.07,51.77,51.94,276758.0,50.9087,50.9283,50.6349,50.8011,276758.0
2024-03-22 10:00:00,51.95,51.99,51.57,51.58,247401.0,50.8109,50.85,50.4392,50.449,247401.0
2024-03-22 10:30:00,51.6,51.69,51.48,51.6,259969.0,50.4686,50.5566,50.3512,50.4686,259969.0
2024-03-22 11:00:00,51.6,51.7,51.54,51.68,236401.0,50.4686,50.5664,50.4099,50.5468,236401.0
2024-03-22 11:30:00,51.69,51.77,51.57,51.58,136861.0,50.5566,50.6349,50.4392,50.449,136861.0
2024-03-22 12:00:00,51.58,51.69,51.48,51.61,233834.0,50.449,50.5566,50.3512,50.4784,233834.0
2024-03-22 12:30:00,51.61,51.62,51.49,51.54,171206.0,50.4784,50.4881,50.361,50.4099,171206.0
2024-03-22 13:00:00,51.54,51.67,51.51,51.65,184792.0,50.4099,50.5371,50.3806,50.5175,184792.0
2024-03-22 13:30:00,51.65,51.79,51.61,51.78,178053.0,50.5175,50.6544,50.4784,50.6446,178053.0
2024-03-22 14:00:00,51.78,51.87,51.76,51.86,159188.0,50.6446,50.7327,50.6251,50.7229,159188.0
2024-03-22 14:30:00,51.86,51.87,51.72,51.77,149127.0,50.7229,50.7327,50.586,50.6349,149127.0
2024-03-22 15:00:00,51.77,51.78,51.64,51.72,182611.0,50.6349,50.6446,50.5077,50.586,182611.0
2024-03-22 15:30:00,51.72,51.72,51.4,51.41,976936.0,50.586,50.586,50.273,50.2828,976936.0
2024-03-25 09:30:00,51.45,51.65,51.28,51.63,324049.0,50.3219,50.5175,50.1556,50.4979,324049.0
2024-03-25 10:00:00,51.63,51.67,51.32,51.38,218803.0,50.4979,50.5371,50.1947,50.2534,218803.0
2024-03-25 10:30:00,51.37,51.52,51.19,51.5,178401.0,50.2436,50.3903,50.0676,50.3708,178401.0
2024-03-25 11:00:00,51.5,51.6,51.37,51.45,234032.0,50.3708,50.4686,50.2436,50.3219,234032.0
2024-03-25 11:30:00,51.45,51.61,51.36,51.4,434364.0,50.3219,50.4784,50.2338,50.273,434364.0
2024-03-25 12:00:00,51.4,51.68,51.39,51.63,204315.0,50.273,50.5468,50.2632,50.4979,204315.0
2024-03-25 12:30:00,51.64,51.68,51.58,51.63,208908.0,50.5077,50.5468,50.449,50.4979,208908.0
2024-03-25 13:00:00,51.63,51.73,51.56,51.58,125645.0,50.4979,50.5957,50.4295,50.449,125645.0
2024-03-25 13:30:00,51.57,51.67,51.54,51.58,178550.0,50.4392,50.5371,50.4099,50.449,178550.0
2024-03-25 14:00:00,51.58,51.59,51.37,51.47,212398.0,50.449,50.4588,50.2436,50.3414,212398.0
2024-03-25 14:30:00,51.48,51.54,51.44,51.51,207361.0,50.3512,50.4099,50.3121,50.3806,207361.0
2024-03-25 15:00:00,51.5,51.51,51.43,51.48,235387.0,50.3708,50.3806,50.3023,50.3512,235387.0
2024-03-25 15:30:00,51.48,51.5,51.19,51.24,969459.0,50.3512,50.3708,50.0676,50.1165,969459.0
2024-03-26 09:30:00,51.42,51.49,50.87,51.37,343828.0,50.2925,50.361,49.7546,50.2436,343828.0
2024-03-26 10:00:00,51.38,51.67,51.31,51.65,209441.0,50.2534,50.5371,50.1849,50.5175,209441.0
2024-03-26 10:30:00,51.64,51.64,51.43,51.58,197317.0,50.5077,50.5077,50.3023,50.449,197317.0
2024-03-26 11:00:00,51.58,51.58,51.41,51.45,503990.0,50.449,50.449,50.2828,50.3219,503990.0
2024-03-26 11:30:00,51.44,51.55,51.3,51.5,190656.0,50.3121,50.4197,50.1752,50.3708,190656.0
2024-03-26 12:00:00,51.5,51.54,51.4,51.48,134686.0,50.3708,50.4099,50.273,50.3512,134686.0
2024-03-26 12:30:00,51.48,51.51,51.42,51.5,195185.0,50.3512,50.3806,50.2925,50.3708,195185.0
2024-03-26 13:00:00,51.5,51.56,51.47,51.52,132256.0,50.3708,50.4295,50.3414,50.3903,132256.0
2024-03-26 13:30:00,51.52,51.56,51.47,51.51,135089.0,50.3903,50.4295,50.3414,50.3806,135089.0
2024-03-26 14:00:00,51.5,51.54,51.47,51.5,111404.0,50.3708,50.4099,50.3414,50.3708,111404.0
2024-03-26 14:30:00,51.5,51.53,51.43,51.51,258224.0,50.3708,50.4001,50.3023,50.3806,258224.0
2024-03-26 15:00:00,51.51,51.55,51.41,51.48,271787.0,50.3806,50.4197,50.2828,50.3512,271787.0
2024-03-26 15:30:00,51.47,51.52,51.05,51.1,1078800.0,50.3414,50.3903,49.9306,49.9795,1078800.0
2024-03-27 09:30:00,51.37,51.89,51.37,51.87,238138.0,50.2436,50.7522,50.2436,50.7327,238138.0
2024-03-27 10:00:00,51.87,51.89,51.56,51.7,269222.0,50.7327,50.7522,50.4295,50.5664,269222.0
2024-03-27 10:30:00,51.71,51.87,51.7,51.84,236219.0,50.5762,50.7327,50.5664,50.7033,236219.0
2024-03-27 11:00:00,51.83,51.91,51.82,51.88,210949.0,50.6935,50.7718,50.6838,50.7424,210949.0
2024-03-27 11:30:00,51.88,51.97,51.85,51.86,228134.0,50.7424,50.8305,50.7131,50.7229,228134.0
2024-03-27 12:00:00,51.87,51.88,51.8,51.81,271345.0,50.7327,50.7424,50.6642,50.674,271345.0
2024-03-27 12:30:00,51.82,51.98,51.81,51.94,172963.0,50.6838,50.8403,50.674,50.8011,172963.0
2024-03-27 13:00:00,51.94,51.96,51.86,51.91,137729.0,50.8011,50.8207,50.7229,50.7718,137729.0
2024-03-27 13:30:00,51.91,51.91,51.75,51.78,119531.0,50.7718,50.7718,50.6153,50.6446,119531.0
2024-03-27 14:00:00,51.78,52.0,51.76,51.98,260943.0,50.6446,50.8598,50.6251,50.8403,260943.0
2024-03-27 14:30:00,51.97,52.04,51.93,51.97,298329.0,50.8305,50.8989,50.7914,50.8305,298329.0
2024-03-27 15:00:00,51.97,52.03,51.84,52.01,206950.0,50.8305,50.8892,50.7033,50.8696,206950.0
2024-03-27 15:30:00,52.01,52.03,51.87,51.93,721565.0,50.8696,50.8892,50.7327,50.7914,721565.0
2024-03-28 09:30:00,52.1,52.57,52.0,52.55,481629.0,50.9576,51.4173,50.8598,51.3978,481629.0
2024-03-28 10:00:00,52.56,52.82,52.55,52.8,436421.0,51.4075,51.6618,51.3978,51.6423,436421.0
2024-03-28 10:30:00,52.8,52.81,52.44,52.49,358989.0,51.6423,51.6521,51.2902,51.3391,358989.0
2024-03-28 11:00:00,52.49,52.58,52.41,52.51,230360.0,51.3391,51.4271,51.2608,51.3586,230360.0
2024-03-28 11:30:00,52.51,52.78,52.44,52.76,297112.0,51.3586,51.6227,51.2902,51.6032,297112.0
2024-03-28 12:00:00,52.76,52.76,52.55,52.73,224133.0,51.6032,51.6032,51.3978,51.5738,224133.0
2024-03-28 12:30:00,52.73,52.75,52.61,52.68,161303.0,51.5738,51.5934,51.4564,51.5249,161303.0
2024-03-28 13:00:00,52.68,52.78,52.54,52.73,305088.0,51.5249,51.6227,51.388,51.5738,305088.0
2024-03-28 13:30:00,52.73,52.8,52.63,52.73,220527.0,51.5738,51.6423,51.476,51.5738,220527.0
2024-03-28 14:00:00,52.73,52.74,52.65,52.72,214524.0,51.5738,51.5836,51.4956,51.564,214524.0
2024-03-28 14:30:00,52.72,52.74,52.63,52.7,224253.0,51.564,51.5836,51.476,51.5445,224253.0
2024-03-28 15:00:00,52.71,52.84,52.67,52.84,306468.0,51.5542,51.6814,51.5151,51.6814,306468.0
2024-03-28 15:30:00,52.84,52.93,52.74,52.79,1048448.0,51.6814,51.7694,51.5836,51.6325,1048448.0
2024-04-01 09:30:00,52.65,52.92,52.18,52.59,340191.0,51.4956,51.7596,51.0359,51.4369,340191.0
2024-04-01 10:00:00,52.58,52.58,52.07,52.07,151074.0,51.4271,51.4271,50.9283,50.9283,151074.0
2024-04-01 10:30:00,52.07,52.14,51.97,52.02,111191.0,50.9283,50.9967,50.8305,50.8794,111191.0
2024-04-01 11:00:00,52.02,52.11,51.84,51.99,168670.0,50.8794,50.9674,50.7033,50.85,168670.0
2024-04-01 11:30:00,51.98,52.11,51.88,51.89,169760.0,50.8403,50.9674,50.7424,50.7522,169760.0
2024-04-01 12:00:00,51.87,52.17,51.87,52.01,170424.0,50.7327,51.0261,50.7327,50.8696,170424.0
2024-04-01 12:30:00,52.01,52.12,51.95,52.09,157606.0,50.8696,50.9772,50.8109,50.9478,157606.0
2024-04-01 13:00:00,52.1,52.15,51.96,51.97,141345.0,50.9576,51.0065,50.8207,50.8305,141345.0
2024-04-01 13:30:00,51.97,52.12,51.89,52.11,186154.0,50.8305,50.9772,50.7522,50.9674,186154.0
2024-04-01 14:00:00,52.11,52.14,52.0,52.1,147520.0,50.9674,50.9967,50.8598,50.9576,147520.0
2024-04-01 14:30:00,52.1,52.12,52.0,52.09,196018.0,50.9576,50.9772,50.8598,50.9478,196018.0
2024-04-01 15:00:00,52.09,52.16,52.03,52.14,251786.0,50.9478,51.0163,50.8892,50.9967,251786.0
2024-04-01 15:30:00,52.14,52.29,52.12,52.27,840048.0,50.9967,51.1435,50.9772,51.1239,840048.0
2024-04-02 09:30:00,52.08,52.39,51.95,52.08,284924.0,50.9381,51.2413,50.8109,50.9381,284924.0
2024-04-02 10:00:00,52.08,52.21,51.88,51.96,205697.0,50.9381,51.0652,50.7424,50.8207,205697.0
2024-04-02 10:30:00,51.96,52.06,51.92,52.0,187605.0,50.8207,50.9185,50.7816,50.8598,187605.0
2024-04-02 11:00:00,52.01,52.12,51.94,51.97,178927.0,50.8696,50.9772,50.8011,50.8305,178927.0
2024-04-02 11:30:00,51.96,52.0,51.87,51.95,136180.0,50.8207,50.8598,50.7327,50.8109,136180.0
2024-04-02 12:00:00,51.94,52.05,51.91,52.03,118300.0,50.8011,50.9087,50.7718,50.8892,118300.0
2024-04-02 12:30:00,52.03,52.05,51.96,52.0,88898.0,50.8892,50.9087,50.8207,50.8598,88898.0
2024-04-02 13:00:00,52.01,52.03,51.88,51.92,107425.0,50.8696,50.8892,50.7424,50.7816,107425.0
2024-04-02 13:30:00,51.92,51.97,51.88,51.92,116143.0,50.7816,50.8305,50.7424,50.7816,116143.0
2024-04-02 14:00:00,51.92,52.01,51.9,52.0,116294.0,50.7816,50.8696,50.762,50.8598,116294.0
2024-04-02 14:30:00,52.0,52.11,51.98,52.03,165340.0,50.8598,50.9674,50.8403,50.8892,165340.0
2024-04-02 15:00:00,52.04,52.11,52.03,52.09,158098.0,50.8989,50.9674,50.8892,50.9478,158098.0
2024-04-02 15:30:00,52.09,52.12,51.81,51.87,820655.0,50.9478,50.9772,50.674,50.7327,820655.0
2024-04-03 09:30:00,51.75,52.27,51.68,51.9,267163.0,50.6153,51.1239,50.5468,50.762,267163.0
2024-04-03 10:00:00,51.91,52.14,51.86,51.96,155280.0,50.7718,50.9967,50.7229,50.8207,155280.0
2024-04-03 10:30:00,51.95,52.11,51.89,52.05,102695.0,50.8109,50.9674,50.7522,50.9087,102695.0
2024-04-03 11:00:00,52.05,52.14,51.96,52.1,81084.0,50.9087,50.9967,50.8207,50.9576,81084.0
2024-04-03 11:30:00,52.1,52.15,52.05,52.08,89726.0,50.9576,51.0065,50.9087,50.9381,89726.0
2024-04-03 12:00:00,52.08,52.08,51.94,51.98,81542.0,50.9381,50.9381,50.8011,50.8403,81542.0
2024-04-03 12:30:00,51.98,52.1,51.93,52.07,132610.0,50.8403,50.9576,50.7914,50.9283,132610.0
2024-04-03 13:00:00,52.07,52.21,51.99,52.0,99662.0,50.9283,51.0652,50.85,50.8598,99662.0
2024-04-03 13:30:00,52.0,52.0,51.79,51.83,103913.0,50.8598,50.8598,50.6544,50.6935,103913.0
2024-04-03 14:00:00,51.82,51.87,51.71,51.71,173741.0,50.6838,50.7327,50.5762,50.5762,173741.0
2024-04-03 14:30:00,51.7,51.73,51.62,51.66,239902.0,50.5664,50.5957,50.4881,50.5273,239902.0
2024-04-03 15:00:00,51.66,51.74,51.51,51.55,245803.0,50.5273,50.6055,50.3806,50.4197,245803.0
2024-04-03 15:30:00,51.56,51.89,51.53,51.87,758018.0,50.4295,50.7522,50.4001,50.7327,758018.0
2024-04-04 09:30:00,52.39,52.82,52.32,52.49,436837.0,51.2413,51.6618,51.1728,51.3391,436837.0
2024-04-04 10:00:00,52.5,52.63,52.3,52.35,164793.0,51.3489,51.476,51.1532,51.2021,164793.0
2024-04-04 10:30:00,52.35,52.39,52.24,52.3,218165.0,51.2021,51.2413,51.0946,51.1532,218165.0
2024-04-04 11:00:00,52.31,52.35,52.18,52.22,150490.0,51.163,51.2021,51.0359,51.075,150490.0
2024-04-04 11:30:00,52.22,52.27,52.07,52.16,147802.0,51.075,51.1239,50.9283,51.0163,147802.0
2024-04-04 12:00:00,52.16,52.16,52.08,52.12,99430.0,51.0163,51.0163,50.9381,50.9772,99430.0
2024-04-04 12:30:00,52.12,52.15,52.07,52.11,100372.0,50.9772,51.0065,50.9283,50.9674,100372.0
2024-04-04 13:00:00,52.1,52.11,52.0,52.04,80354.0,50.9576,50.9674,50.8598,50.8989,80354.0
2024-04-04 13:30:00,52.04,52.07,51.92,51.94,236490.0,50.8989,50.9283,50.7816,50.8011,236490.0
2024-04-04 14:00:00,51.94,51.94,51.66,51.68,257932.0,50.8011,50.8011,50.5273,50.5468,257932.0
2024-04-04 14:30:00,51.68,51.75,51.43,51.48,166319.0,50.5468,50.6153,50.3023,50.3512,166319.0
2024-04-04 15:00:00,51.47,51.52,51.35,51.41,299549.0,50.3414,50.3903,50.2241,50.2828,299549.0
2024-04-04 15:30:00,51.41,51.49,51.32,51.4,684589.0,50.2828,50.361,50.1947,50.273,684589.0
2024-04-05 09:30:00,51.47,52.01,51.42,51.8,378677.0,50.3414,50.8696,50.2925,50.6642,378677.0
2024-04-05 10:00:00,51.78,51.91,51.65,51.75,313730.0,50.6446,50.7718,50.5175,50.6153,313730.0
2024-04-05 10:30:00,51.75,51.95,51.71,51.89,283558.0,50.6153,50.8109,50.5762,50.7522,283558.0
2024-04-05 11:00:00,51.89,51.99,51.73,51.99,199365.0,50.7522,50.85,50.5957,50.85,199365.0
2024-04-05 11:30:00,52.0,52.01,51.89,52.0,233412.0,50.8598,50.8696,50.7522,50.8598,233412.0
2024-04-05 12:00:00,52.0,52.11,51.95,52.0,107581.0,50.8598,50.9674,50.8109,50.8598,107581.0
2024-04-05 12:30:00,52.0,52.1,51.96,52.1,165198.0,50.8598,50.9576,50.8207,50.9576,165198.0
2024-04-05 13:00:00,52.1,52.1,51.95,52.02,108202.0,50.9576,50.9576,50.8109,50.8794,108202.0
2024-04-05 13:30:00,52.03,52.05,51.91,51.96,159723.0,50.8892,50.9087,50.7718,50.8207,159723.0
2024-04-05 14:00:00,51.95,52.09,51.88,51.95,185819.0,50.8109,50.9478,50.7424,50.8109,185819.0
2024-04-05 14:30:00,51.95,52.03,51.92,51.99,170758.0,50.8109,50.8892,50.7816,50.85,170758.0
2024-04-05 15:00:00,51.99,52.11,51.99,52.08,193653.0,50.85,50.9674,50.85,50.9381,193653.0
2024-04-05 15:30:00,52.08,52.13,51.99,52.06,864391.0,50.9381,50.987,50.85,50.9185,864391.0
2024-04-08 09:30:00,52.03,52.47,52.03,52.32,283812.0,50.8892,51.3195,50.8892,51.1728,283812.0
2024-04-08 10:00:00,52.32,52.34,51.87,51.9,192494.0,51.1728,51.1924,50.7327,50.762,192494.0
2024-04-08 10:30:00,51.89,51.99,51.81,51.89,155610.0,50.7522,50.85,50.674,50.7522,155610.0
2024-04-08 11:00:00,51.88,51.92,51.8,51.85,124414.0,50.7424,50.7816,50.6642,50.7131,124414.0
2024-04-08 11:30:00,51.84,51.86,51.78,51.86,99095.0,50.7033,50.7229,50.6446,50.7229,99095.0
2024-04-08 12:00:00,51.85,51.91,51.8,51.8,101756.0,50.7131,50.7718,50.6642,50.6642,101756.0
2024-04-08 12:30:00,51.8,51.91,51.8,51.84,83842.0,50.6642,50.7718,50.6642,50.7033,83842.0
2024-04-08 13:00:00,51.83,51.86,51.76,51.83,118916.0,50.6935,50.7229,50.6251,50.6935,118916.0
2024-04-08 13:30:00,51.83,51.86,51.76,51.84,90461.0,50.6935,50.7229,50.6251,50.7033,90461.0
2024-04-08 14:00:00,51.83,51.89,51.79,51.84,80739.0,50.6935,50.7522,50.6544,50.7033,80739.0
2024-04-08 14:30:00,51.84,51.91,51.79,51.91,125977.0,50.7033,50.7718,50.6544,50.7718,125977.0
2024-04-08 15:00:00,51.91,51.92,51.75,51.81,180984.0,50.7718,50.7816,50.6153,50.674,180984.0
2024-04-08 15:30:00,51.81,51.81,51.48,51.6,829556.0,50.674,50.674,50.3512,50.4686,829556.0
2024-04-09 09:30:00,51.8,51.86,51.51,51.65,274922.0,50.6642,50.7229,50.3806,50.5175,274922.0
2024-04-09 10:00:00,51.65,51.94,51.64,51.73,127737.0,50.5175,50.8011,50.5077,50.5957,127737.0
2024-04-09 10:30:00,51.73,51.79,51.6,51.69,122778.0,50.5957,50.6544,50.4686,50.5566,122778.0
2024-04-09 11:00:00,51.69,51.85,51.64,51.72,115351.0,50.5566,50.7131,50.5077,50.586,115351.0
2024-04-09 11:30:00,51.73,51.95,51.72,51.87,121209.0,50.5957,50.8109,50.586,50.7327,121209.0
2024-04-09 12:00:00,51.86,52.01,51.84,51.93,162682.0,50.7229,50.8696,50.7033,50.7914,162682.0
2024-04-09 12:30:00,51.92,51.97,51.83,51.88,90087.0,50.7816,50.8305,50.6935,50.7424,90087.0
2024-04-09 13:00:00,51.88,51.91,51.78,51.79,103118.0,50.7424,50.7718,50.6446,50.6544,103118.0
2024-04-09 13:30:00,51.8,51.88,51.75,51.81,130016.0,50.6642,50.7424,50.6153,50.674,130016.0
2024-04-09 14:00:00,51.81,51.86,51.76,51.8,116509.0,50.674,50.7229,50.6251,50.6642,116509.0
2024-04-09 14:30:00,51.8,51.84,51.74,51.78,108087.0,50.6642,50.7033,50.6055,50.6446,108087.0
2024-04-09 15:00:00,51.78,51.93,51.73,51.93,154667.0,50.6446,50.7914,50.5957,50.7914,154667.0
2024-04-09 15:30:00,51.93,51.97,51.74,51.96,513629.0,50.7914,50.8305,50.6055,50.8207,513629.0
2024-04-10 09:30:00,51.96,52.38,51.9,52.15,444846.0,50.8207,51.2315,50.762,51.0065,444846.0
2024-04-10 10:00:00,52.15,52.38,52.02,52.28,199779.0,51.0065,51.2315,50.8794,51.1337,199779.0
2024-04-10 10:30:00,52.27,52.51,52.1,52.13,177311.0,51.1239,51.3586,50.9576,50.987,177311.0
2024-04-10 11:00:00,52.12,52.15,51.91,52.15,223509.0,50.9772,51.0065,50.7718,51.0065,223509.0
2024-04-10 11:30:00,52.15,52.38,52.14,52.37,174444.0,51.0065,51.2315,50.9967,51.2217,174444.0
2024-04-10 12:00:00,52.36,52.37,52.15,52.27,142838.0,51.2119,51.2217,51.0065,51.1239,142838.0
2024-04-10 12:30:00,52.27,52.29,52.14,52.22,79742.0,51.1239,51.1435,50.9967,51.075,79742.0
2024-04-10 13:00:00,52.22,52.42,52.05,52.32,230349.0,51.075,51.2706,50.9087,51.1728,230349.0
2024-04-10 13:30:00,52.31,52.33,52.09,52.23,183358.0,51.163,51.1826,50.9478,51.0848,183358.0
2024-04-10 14:00:00,52.24,52.32,52.07,52.1,110417.0,51.0946,51.1728,50.9283,50.9576,110417.0
2024-04-10 14:30:00,52.09,52.18,52.05,52.07,137191.0,50.9478,51.0359,50.9087,50.9283,137191.0
2024-04-10 15:00:00,52.07,52.31,52.04,52.23,215603.0,50.9283,51.163,50.8989,51.0848,215603.0
2024-04-10 15:30:00,52.23,52.54,52.19,52.47,832300.0,51.0848,51.388,51.0456,51.3195,832300.0
2024-04-11 09:30:00,52.6,52.65,52.1,52.27,278856.0,51.4467,51.4956,50.9576,51.1239,278856.0
2024-04-11 10:00:00,52.28,52.31,51.92,51.93,222198.0,51.1337,51.163,50.7816,50.7914,222198.0
2024-04-11 10:30:00,51.93,52.16,51.93,52.09,241291.0,50.7914,51.0163,50.7914,50.9478,241291.0
2024-04-11 11:00:00,52.09,52.17,52.02,52.09,135075.0,50.9478,51.0261,50.8794,50.9478,135075.0
2024-04-11 11:30:00,52.09,52.25,52.07,52.17,137863.0,50.9478,51.1043,50.9283,51.0261,137863.0
2024-04-11 12:00:00,52.16,52.2,51.89,51.92,124458.0,51.0163,51.0554,50.7522,50.7816,124458.0
2024-04-11 12:30:00,51.92,52.03,51.81,51.98,73481.0,50.7816,50.8892,50.674,50.8403,73481.0
2024-04-11 13:00:00,51.99,52.13,51.96,52.08,84714.0,50.85,50.987,50.8207,50.9381,84714.0
2024-04-11 13:30:00,52.09,52.12,51.94,51.95,112287.0,50.9478,50.9772,50.8011,50.8109,112287.0
2024-04-11 14:00:00,51.95,52.1,51.95,52.03,97609.0,50.8109,50.9576,50.8109,50.8892,97609.0
2024-04-11 14:30:00,52.03,52.09,51.98,51.98,110931.0,50.8892,50.9478,50.8403,50.8403,110931.0
2024-04-11 15:00:00,51.99,52.04,51.95,51.98,125344.0,50.85,50.8989,50.8109,50.8403,125344.0
2024-04-11 15:30:00,51.98,52.09,51.85,51.87,526945.0,50.8403,50.9478,50.7131,50.7327,526945.0
2024-04-12 09:30:00,51.71,51.9,51.34,51.89,288470.0,50.5762,50.762,50.2143,50.7522,288470.0
2024-04-12 10:00:00,51.87,52.0,51.57,51.62,342591.0,50.7327,50.8598,50.4392,50.4881,342591.0
2024-04-12 10:30:00,51.62,51.69,51.39,51.39,120362.0,50.4881,50.5566,50.2632,50.2632,120362.0
2024-04-12 11:00:00,51.38,51.48,51.34,51.47,135606.0,50.2534,50.3512,50.2143,50.3414,135606.0
2024-04-12 11:30:00,51.46,51.62,51.43,51.61,114833.0,50.3317,50.4881,50.3023,50.4784,114833.0
2024-04-12 12:00:00,51.61,51.64,51.45,51.58,123803.0,50.4784,50.5077,50.3219,50.449,123803.0
2024-04-12 12:30:00,51.58,51.58,51.3,51.36,105921.0,50.449,50.449,50.1752,50.2338,105921.0
2024-04-12 13:00:00,51.37,51.37,51.14,51.18,96671.0,50.2436,50.2436,50.0187,50.0578,96671.0
2024-04-12 13:30:00,51.17,51.29,51.12,51.13,129872.0,50.048,50.1654,49.9991,50.0089,129872.0
2024-04-12 14:00:00,51.12,51.26,51.05,51.23,141077.0,49.9991,50.136,49.9306,50.1067,141077.0
2024-04-12 14:30:00,51.23,51.35,51.21,51.34,147562.0,50.1067,50.2241,50.0871,50.2143,147562.0
2024-04-12 15:00:00,51.33,51.33,51.18,51.2,168458.0,50.2045,50.2045,50.0578,50.0774,168458.0
2024-04-12 15:30:00,51.21,51.36,51.1,51.33,584686.0,50.0871,50.2338,49.9795,50.2045,584686.0
2024-04-15 09:30:00,51.62,51.91,51.5,51.63,219642.0,50.4881,50.7718,50.3708,50.4979,219642.0
2024-04-15 10:00:00,51.64,51.64,51.22,51.23,165854.0,50.5077,50.5077,50.0969,50.1067,165854.0
2024-04-15 10:30:00,51.23,51.38,51.22,51.23,180519.0,50.1067,50.2534,50.0969,50.1067,180519.0
2024-04-15 11:00:00,51.24,51.53,51.22,51.53,163697.0,50.1165,50.4001,50.0969,50.4001,163697.0
2024-04-15 11:30:00,51.53,51.64,51.52,51.54,153769.0,50.4001,50.5077,50.3903,50.4099,153769.0
2024-04-15 12:00:00,51.54,51.66,51.42,51.44,120401.0,50.4099,50.5273,50.2925,50.3121,120401.0
2024-04-15 12:30:00,51.45,51.45,51.27,51.33,90101.0,50.3219,50.3219,50.1458,50.2045,90101.0
2024-04-15 13:00:00,51.32,51.34,51.12,51.13,148313.0,50.1947,50.2143,49.9991,50.0089,148313.0
2024-04-15 13:30:00,51.12,51.16,51.0,51.15,130533.0,49.9991,50.0382,49.8817,50.0285,130533.0
2024-04-15 14:00:00,51.15,51.15,50.9,50.93,101427.0,50.0285,50.0285,49.7839,49.8133,101427.0
2024-04-15 14:30:00,50.92,51.05,50.83,50.87,100934.0,49.8035,49.9306,49.7155,49.7546,100934.0
2024-04-15 15:00:00,50.87,50.88,50.73,50.79,176287.0,49.7546,49.7644,49.6177,49.6763,176287.0
2024-04-15 15:30:00,50.79,50.99,50.74,50.89,538289.0,49.6763,49.872,49.6274,49.7742,538289.0
2024-04-16 09:30:00,50.74,50.75,50.13,50.22,210161.0,49.6274,49.6372,49.0308,49.1188,210161.0
2024-04-16 10:00:00,50.22,50.35,49.87,50.02,335404.0,49.1188,49.246,48.7765,48.9232,335404.0
2024-04-16 10:30:00,50.02,50.21,49.93,50.13,195241.0,48.9232,49.1091,48.8352,49.0308,195241.0
2024-04-16 11:00:00,50.14,50.23,50.01,50.09,279565.0,49.0406,49.1286,48.9134,48.9917,279565.0
2024-04-16 11:30:00,50.09,50.37,49.92,50.16,246414.0,48.9917,49.2656,48.8254,49.0602,246414.0
2024-04-16 12:00:00,50.15,50.3,50.09,50.24,101218.0,49.0504,49.1971,48.9917,49.1384,101218.0
2024-04-16 12:30:00,50.24,50.41,50.24,50.39,88752.0,49.1384,49.3047,49.1384,49.2851,88752.0
2024-04-16 13:00:00,50.39,50.45,50.29,50.35,106518.0,49.2851,49.3438,49.1873,49.246,106518.0
2024-04-16 13:30:00,50.35,50.41,50.16,50.33,197682.0,49.246,49.3047,49.0602,49.2264,197682.0
2024-04-16 14:00:00,50.31,50.59,50.17,50.24,304398.0,49.2069,49.4807,49.0699,49.1384,304398.0
2024-04-16 14:30:00,50.24,50.6,50.24,50.58,120691.0,49.1384,49.4905,49.1384,49.471,120691.0
2024-04-16 15:00:00,50.57,50.63,50.51,50.52,193234.0,49.4612,49.5199,49.4025,49.4123,193234.0
2024-04-16 15:30:00,50.51,50.51,50.21,50.23,589821.0,49.4025,49.4025,49.1091,49.1286,589821.0
2024-04-17 09:30:00,50.59,50.69,50.23,50.26,367172.0,49.4807,49.5785,49.1286,49.158,367172.0
2024-04-17 10:00:00,50.25,50.29,49.92,50.0,205386.0,49.1482,49.1873,48.8254,48.9037,205386.0
2024-04-17 10:30:00,50.0,50.03,49.74,49.91,165227.0,48.9037,48.933,48.6494,48.8156,165227.0
2024-04-17 11:00:00,49.9,50.0,49.85,49.92,272331.0,48.8059,48.9037,48.757,48.8254,272331.0
2024-04-17 11:30:00,49.92,49.92,49.74,49.84,241417.0,48.8254,48.8254,48.6494,48.7472,241417.0
2024-04-17 12:00:00,49.84,49.84,49.64,49.66,157625.0,48.7472,48.7472,48.5516,48.5711,157625.0
2024-04-17 12:30:00,49.66,49.67,49.45,49.46,147129.0,48.5711,48.5809,48.3657,48.3755,147129.0
2024-04-17 13:00:00,49.46,49.83,49.43,49.8,209505.0,48.3755,48.7374,48.3462,48.7081,209505.0
2024-04-17 13:30:00,49.8,49.89,49.74,49.84,99879.0,48.7081,48.7961,48.6494,48.7472,99879.0
2024-04-17 14:00:00,49.83,49.89,49.79,49.85,85542.0,48.7374,48.7961,48.6983,48.757,85542.0
2024-04-17 14:30:00,49.85,49.99,49.72,49.77,101375.0,48.757,48.8939,48.6298,48.6787,101375.0
2024-04-17 15:00:00,49.75,49.76,49.57,49.61,189068.0,48.6592,48.6689,48.4831,48.5222,189068.0
2024-04-17 15:30:00,49.61,49.69,49.41,49.43,717681.0,48.5222,48.6005,48.3266,48.3462,717681.0
2024-04-18 09:30:00,51.33,51.41,50.11,50.75,1494359.0,50.2045,50.2828,49.0113,49.6372,1494359.0
2024-04-18 10:00:00,50.76,50.77,50.31,50.62,346627.0,49.647,49.6568,49.2069,49.5101,346627.0
2024-04-18 10:30:00,50.6,50.95,50.54,50.7,247806.0,49.4905,49.8328,49.4318,49.5883,247806.0
2024-04-18 11:00:00,50.7,50.7,50.31,50.44,291719.0,49.5883,49.5883,49.2069,49.334,291719.0
2024-04-18 11:30:00,50.44,50.48,50.28,50.43,210522.0,49.334,49.3731,49.1775,49.3242,210522.0
2024-04-18 12:00:00,50.42,50.53,50.36,50.52,222278.0,49.3145,49.422,49.2558,49.4123,222278.0
2024-04-18 12:30:00,50.51,50.57,50.27,50.27,305732.0,49.4025,49.4612,49.1677,49.1677,305732.0
2024-04-18 13:00:00,50.27,50.37,50.0,50.18,268818.0,49.1677,49.2656,48.9037,49.0797,268818.0
2024-04-18 13:30:00,50.17,50.19,49.99,50.09,154750.0,49.0699,49.0895,48.8939,48.9917,154750.0
2024-04-18 14:00:00,50.09,50.18,49.94,50.16,394881.0,48.9917,49.0797,48.845,49.0602,394881.0
2024-04-18 14:30:00,50.16,50.26,50.03,50.06,281266.0,49.0602,49.158,48.933,48.9624,281266.0
2024-04-18 15:00:00,50.07,50.19,50.04,50.16,219620.0,48.9721,49.0895,48.9428,49.0602,219620.0
2024-04-18 15:30:00,50.16,50.24,49.93,49.94,808132.0,49.0602,49.1384,48.8352,48.845,808132.0
2024-04-19 09:30:00,50.31,50.71,50.0,50.67,361444.0,49.2069,49.5981,48.9037,49.559,361444.0
2024-04-19 10:00:00,50.66,50.87,50.59,50.69,337109.0,49.5492,49.7546,49.4807,49.5785,337109.0
2024-04-19 10:30:00,50.69,51.02,50.67,50.9,253707.0,49.5785,49.9013,49.559,49.7839,253707.0
2024-04-19 11:00:00,50.89,50.99,50.81,50.83,142942.0,49.7742,49.872,49.6959,49.7155,142942.0
2024-04-19 11:30:00,50.83,50.83,50.54,50.55,98780.0,49.7155,49.7155,49.4318,49.4416,98780.0
2024-04-19 12:00:00,50.56,50.62,50.43,50.47,112189.0,49.4514,49.5101,49.3242,49.3634,112189.0
2024-04-19 12:30:00,50.46,50.73,50.4,50.53,203865.0,49.3536,49.6177,49.2949,49.422,203865.0
2024-04-19 13:00:00,50.53,50.62,50.43,50.53,156873.0,49.422,49.5101,49.3242,49.422,156873.0
2024-04-19 13:30:00,50.52,50.77,50.52,50.68,142832.0,49.4123,49.6568,49.4123,49.5688,142832.0
2024-04-19 14:00:00,50.68,50.68,50.5,50.5,99645.0,49.5688,49.5688,49.3927,49.3927,99645.0
2024-04-19 14:30:00,50.51,50.59,50.43,50.46,167518.0,49.4025,49.4807,49.3242,49.3536,167518.0
2024-04-19 15:00:00,50.47,50.51,50.37,50.4,178690.0,49.3634,49.4025,49.2656,49.2949,178690.0
2024-04-19 15:30:00,50.4,50.44,50.28,50.37,607019.0,49.2949,49.334,49.1775,49.2656,607019.0
2024-04-22 09:30:00,50.63,50.77,50.39,50.65,207922.0,49.5199,49.6568,49.2851,49.5394,207922.0
2024-04-22 10:00:00,50.66,50.8,50.39,50.4,130558.0,49.5492,49.6861,49.2851,49.2949,130558.0
2024-04-22 10:30:00,50.4,50.56,50.4,50.45,94868.0,49.2949,49.4514,49.2949,49.3438,94868.0
2024-04-22 11:00:00,50.44,50.54,50.4,50.53,96876.0,49.334,49.4318,49.2949,49.422,96876.0
2024-04-22 11:30:00,50.53,50.57,50.43,50.55,89238.0,49.422,49.4612,49.3242,49.4416,89238.0
2024-04-22 12:00:00,50.55,50.75,50.54,50.73,167104.0,49.4416,49.6372,49.4318,49.6177,167104.0
2024-04-22 12:30:00,50.74,50.76,50.61,50.68,124780.0,49.6274,49.647,49.5003,49.5688,124780.0
2024-04-22 13:00:00,50.69,50.83,50.66,50.82,144475.0,49.5785,49.7155,49.5492,49.7057,144475.0
2024-04-22 13:30:00,50.81,51.14,50.81,51.05,227569.0,49.6959,50.0187,49.6959,49.9306,227569.0
2024-04-22 14:00:00,51.05,51.15,51.03,51.09,124695.0,49.9306,50.0285,49.9111,49.9698,124695.0
2024-04-22 14:30:00,51.09,51.09,50.86,50.92,223144.0,49.9698,49.9698,49.7448,49.8035,223144.0
2024-04-22 15:00:00,50.92,51.04,50.86,50.94,261857.0,49.8035,49.9209,49.7448,49.8231,261857.0
2024-04-22 15:30:00,50.94,51.03,50.85,50.95,679744.0,49.8231,49.9111,49.735,49.8328,679744.0
2024-04-23 09:30:00,51.01,51.19,50.7,51.1,258647.0,49.8915,50.0676,49.5883,49.9795,258647.0
2024-04-23 10:00:00,51.1,51.33,51.02,51.23,281519.0,49.9795,50.2045,49.9013,50.1067,281519.0
2024-04-23 10:30:00,51.22,51.26,51.01,51.09,150809.0,50.0969,50.136,49.8915,49.9698,150809.0
2024-04-23 11:00:00,51.09,51.16,51.03,51.14,165806.0,49.9698,50.0382,49.9111,50.0187,165806.0
2024-04-23 11:30:00,51.14,51.27,51.06,51.14,174027.0,50.0187,50.1458,49.9404,50.0187,174027.0
2024-04-23 12:00:00,51.14,51.18,51.08,51.1,85024.0,50.0187,50.0578,49.96,49.9795,85024.0
2024-04-23 12:30:00,51.1,51.16,51.04,51.13,137213.0,49.9795,50.0382,49.9209,50.0089,137213.0
2024-04-23 13:00:00,51.13,51.34,51.11,51.3,140043.0,50.0089,50.2143,49.9893,50.1752,140043.0
2024-04-23 13:30:00,51.3,51.4,51.24,51.38,95938.0,50.1752,50.273,50.1165,50.2534,95938.0
2024-04-23 14:00:00,51.38,51.42,51.2,51.36,295198.0,50.2534,50.2925,50.0774,50.2338,295198.0
2024-04-23 14:30:00,51.36,51.47,51.19,51.47,239137.0,50.2338,50.3414,50.0676,50.3414,239137.0
2024-04-23 15:00:00,51.46,51.47,51.34,51.41,141991.0,50.3317,50.3414,50.2143,50.2828,141991.0
2024-04-23 15:30:00,51.4,51.5,51.23,51.26,629767.0,50.273,50.3708,50.1067,50.136,629767.0
2024-04-24 09:30:00,51.17,51.57,51.07,51.47,593364.0,50.048,50.4392,49.9502,50.3414,593364.0
2024-04-24 10:00:00,51.48,51.6,51.45,51.54,295884.0,50.3512,50.4686,50.3219,50.4099,295884.0
2024-04-24 10:30:00,51.54,51.55,51.22,51.29,172144.0,50.4099,50.4197,50.0969,50.1654,172144.0
2024-04-24 11:00:00,51.3,51.37,51.01,51.09,202396.0,50.1752,50.2436,49.8915,49.9698,202396.0
2024-04-24 11:30:00,51.1,51.2,51.0,51.11,120093.0,49.9795,50.0774,49.8817,49.9893,120093.0
2024-04-24 12:00:00,51.11,51.14,50.88,50.93,149352.0,49.9893,50.0187,49.7644,49.8133,149352.0
2024-04-24 12:30:00,50.92,51.02,50.78,50.97,157176.0,49.8035,49.9013,49.6666,49.8524,157176.0
2024-04-24 13:00:00,50.97,51.05,50.9,50.99,90016.0,49.8524,49.9306,49.7839,49.872,90016.0
2024-04-24 13:30:00,50.98,51.16,50.96,51.16,136267.0,49.8622,50.0382,49.8426,50.0382,136267.0
2024-04-24 14:00:00,51.16,51.19,51.01,51.05,124339.0,50.0382,50.0676,49.8915,49.9306,124339.0
2024-04-24 14:30:00,51.05,51.08,51.01,51.05,88767.0,49.9306,49.96,49.8915,49.9306,88767.0
2024-04-24 15:00:00,51.06,51.12,51.04,51.05,404424.0,49.9404,49.9991,49.9209,49.9306,404424.0
2024-04-24 15:30:00,51.05,51.18,50.98,51.17,850753.0,49.9306,50.0578,49.8622,50.048,850753.0
2024-04-25 09:30:00,50.66,51.05,50.56,50.66,292324.0,49.5492,49.9306,49.4514,49.5492,292324.0
2024-04-25 10:00:00,50.66,50.9,50.57,50.89,196087.0,49.5492,49.7839,49.4612,49.7742,196087.0
2024-04-25 10:30:00,50.89,51.02,50.77,51.0,286203.0,49.7742,49.9013,49.6568,49.8817,286203.0
2024-04-25 11:00:00,51.0,51.17,50.99,51.12,204675.0,49.8817,50.048,49.872,49.9991,204675.0
2024-04-25 11:30:00,51.12,51.26,51.06,51.16,140015.0,49.9991,50.136,49.9404,50.0382,140015.0
2024-04-25 12:00:00,51.15,51.36,51.13,51.34,132393.0,50.0285,50.2338,50.0089,50.2143,132393.0
2024-04-25 12:30:00,51.34,51.39,51.24,51.32,311470.0,50.2143,50.2632,50.1165,50.1947,311470.0
2024-04-25 13:00:00,51.3,51.37,51.27,51.36,154889.0,50.1752,50.2436,50.1458,50.2338,154889.0
2024-04-25 13:30:00,51.35,51.48,51.31,51.39,116297.0,50.2241,50.3512,50.1849,50.2632,116297.0
2024-04-25 14:00:00,51.39,51.4,51.23,51.23,117222.0,50.2632,50.273,50.1067,50.1067,117222.0
2024-04-25 14:30:00,51.23,51.31,51.21,51.29,128231.0,50.1067,50.1849,50.0871,50.1654,128231.0
2024-04-25 15:00:00,51.3,51.49,51.3,51.45,197337.0,50.1752,50.361,50.1752,50.3219,197337.0
2024-04-25 15:30:00,51.45,51.47,51.31,51.35,788184.0,50.3219,50.3414,50.1849,50.2241,788184.0
2024-04-26 09:30:00,51.24,52.16,51.2,51.99,531500.0,50.1165,51.0163,50.0774,50.85,531500.0
2024-04-26 10:00:00,51.99,52.16,51.89,51.98,272840.0,50.85,51.0163,50.7522,50.8403,272840.0
2024-04-26 10:30:00,51.97,52.1,51.92,52.02,172574.0,50.8305,50.9576,50.7816,50.8794,172574.0
2024-04-26 11:00:00,52.03,52.11,51.88,52.04,214835.0,50.8892,50.9674,50.7424,50.8989,214835.0
2024-04-26 11:30:00,52.04,52.07,51.91,52.0,134142.0,50.8989,50.9283,50.7718,50.8598,134142.0
2024-04-26 12:00:00,52.0,52.0,51.82,51.91,161907.0,50.8598,50.8598,50.6838,50.7718,161907.0
2024-04-26 12:30:00,51.9,52.02,51.9,51.95,213544.0,50.762,50.8794,50.762,50.8109,213544.0
2024-04-26 13:00:00,51.95,51.98,51.9,51.95,119008.0,50.8109,50.8403,50.762,50.8109,119008.0
2024-04-26 13:30:00,51.94,52.05,51.92,51.99,162597.0,50.8011,50.9087,50.7816,50.85,162597.0
2024-04-26 14:00:00,52.0,52.01,51.91,51.98,127272.0,50.8598,50.8696,50.7718,50.8403,127272.0
2024-04-26 14:30:00,51.99,52.04,51.94,52.04,205687.0,50.85,50.8989,50.8011,50.8989,205687.0
2024-04-26 15:00:00,52.03,52.07,52.0,52.03,185691.0,50.8892,50.9283,50.8598,50.8892,185691.0
2024-04-26 15:30:00,52.03,52.19,51.98,52.01,889412.0,50.8892,51.0456,50.8403,50.8696,889412.0
2024-04-29 09:30:00,52.16,52.66,52.13,52.36,380705.0,51.0163,51.5053,50.987,51.2119,380705.0
2024-04-29 10:00:00,52.36,52.75,52.3,52.68,315606.0,51.2119,51.5934,51.1532,51.5249,315606.0
2024-04-29 10:30:00,52.68,52.72,52.5,52.62,286421.0,51.5249,51.564,51.3489,51.4662,286421.0
2024-04-29 11:00:00,52.63,52.63,52.44,52.48,276683.0,51.476,51.476,51.2902,51.3293,276683.0
2024-04-29 11:30:00,52.48,52.53,52.33,52.45,205856.0,51.3293,51.3782,51.1826,51.2999,205856.0
2024-04-29 12:00:00,52.45,52.57,52.44,52.55,150497.0,51.2999,51.4173,51.2902,51.3978,150497.0
2024-04-29 12:30:00,52.55,52.74,52.52,52.73,358468.0,51.3978,51.5836,51.3684,51.5738,358468.0
2024-04-29 13:00:00,52.73,52.84,52.7,52.8,245382.0,51.5738,51.6814,51.5445,51.6423,245382.0
2024-04-29 13:30:00,52.8,52.85,52.75,52.77,177160.0,51.6423,51.6912,51.5934,51.6129,177160.0
2024-04-29 14:00:00,52.77,52.88,52.73,52.84,256749.0,51.6129,51.7205,51.5738,51.6814,256749.0
2024-04-29 14:30:00,52.85,52.85,52.65,52.7,205770.0,51.6912,51.6912,51.4956,51.5445,205770.0
2024-04-29 15:00:00,52.7,52.7,52.47,52.61,274620.0,51.5445,51.5445,51.3195,51.4564,274620.0
2024-04-29 15:30:00,52.61,52.77,52.51,52.75,1059241.0,51.4564,51.6129,51.3586,51.5934,1059241.0
2024-04-30 09:30:00,52.63,52.88,52.44,52.47,406135.0,51.476,51.7205,51.2902,51.3195,406135.0
2024-04-30 10:00:00,52.47,52.56,52.04,52.15,416771.0,51.3195,51.4075,50.8989,51.0065,416771.0
2024-04-30 10:30:00,52.15,52.19,51.94,51.96,260909.0,51.0065,51.0456,50.8011,50.8207,260909.0
2024-04-30 11:00:00,51.95,51.95,51.68,51.78,148941.0,50.8109,50.8109,50.5468,50.6446,148941.0
2024-04-30 11:30:00,51.78,51.87,51.63,51.68,161294.0,50.6446,50.7327,50.4979,50.5468,161294.0
2024-04-30 12:00:00,51.67,51.83,51.67,51.82,161693.0,50.5371,50.6935,50.5371,50.6838,161693.0
2024-04-30 12:30:00,51.83,51.83,51.63,51.65,130672.0,50.6935,50.6935,50.4979,50.5175,130672.0
2024-04-30 13:00:00,51.65,51.65,51.43,51.52,127810.0,50.5175,50.5175,50.3023,50.3903,127810.0
2024-04-30 13:30:00,51.52,51.72,51.49,51.69,132610.0,50.3903,50.586,50.361,50.5566,132610.0
2024-04-30 14:00:00,51.69,51.78,51.62,51.63,177464.0,50.5566,50.6446,50.4881,50.4979,177464.0
2024-04-30 14:30:00,51.63,51.69,51.56,51.6,181959.0,50.4979,50.5566,50.4295,50.4686,181959.0
2024-04-30 15:00:00,51.6,51.79,51.59,51.71,218375.0,50.4686,50.6544,50.4588,50.5762,218375.0
2024-04-30 15:30:00,51.71,51.91,51.5,51.55,1027282.0,50.5762,50.7718,50.3708,50.4197,1027282.0
2024-05-01 09:30:00,51.69,51.98,51.58,51.77,347427.0,50.5566,50.8403,50.449,50.6349,347427.0
2024-05-01 10:00:00,51.77,51.8,51.35,51.52,274488.0,50.6349,50.6642,50.2241,50.3903,274488.0
2024-05-01 10:30:00,51.5,51.51,51.26,51.44,229539.0,50.3708,50.3806,50.136,50.3121,229539.0
2024-05-01 11:00:00,51.44,51.44,51.26,51.38,186941.0,50.3121,50.3121,50.136,50.2534,186941.0
2024-05-01 11:30:00,51.38,51.52,51.2,51.38,180092.0,50.2534,50.3903,50.0774,50.2534,180092.0
2024-05-01 12:00:00,51.36,51.55,51.32,51.52,115285.0,50.2338,50.4197,50.1947,50.3903,115285.0
2024-05-01 12:30:00,51.52,51.54,51.4,51.51,135277.0,50.3903,50.4099,50.273,50.3806,135277.0
2024-05-01 13:00:00,51.51,51.55,51.37,51.53,218199.0,50.3806,50.4197,50.2436,50.4001,218199.0
2024-05-01 13:30:00,51.53,51.69,51.53,51.69,228253.0,50.4001,50.5566,50.4001,50.5566,228253.0
2024-05-01 14:00:00,51.68,51.88,51.66,51.87,213695.0,50.5468,50.7424,50.5273,50.7327,213695.0
2024-05-01 14:30:00,51.87,52.26,51.68,52.12,390124.0,50.7327,51.1141,50.5468,50.9772,390124.0
2024-05-01 15:00:00,52.12,52.49,52.05,52.15,883855.0,50.9772,51.3391,50.9087,51.0065,883855.0
2024-05-01 15:30:00,52.15,52.17,51.04,51.06,1910532.0,51.0065,51.0261,49.9209,49.9404,1910532.0
2024-05-02 09:30:00,49.32,50.87,48.52,49.82,1679942.0,48.2386,49.7546,47.4561,48.7276,1679942.0
2024-05-02 10:00:00,49.84,50.15,49.4,49.67,839417.0,48.7472,49.0504,48.3168,48.5809,839417.0
2024-05-02 10:30:00,49.66,49.87,49.16,49.3,890679.0,48.5711,48.7765,48.0821,48.219,890679.0
2024-05-02 11:00:00,49.3,49.56,49.2,49.37,495423.0,48.219,48.4733,48.1212,48.2875,495423.0
2024-05-02 11:30:00,49.37,49.64,49.25,49.57,351818.0,48.2875,48.5516,48.1701,48.4831,351818.0
2024-05-02 12:00:00,49.56,49.74,49.38,49.58,549672.0,48.4733,48.6494,48.2973,48.4929,549672.0
2024-05-02 12:30:00,49.59,49.8,49.4,49.75,304289.0,48.5027,48.7081,48.3168,48.6592,304289.0
2024-05-02 13:00:00,49.75,49.76,49.42,49.46,262668.0,48.6592,48.6689,48.3364,48.3755,262668.0
2024-05-02 13:30:00,49.48,49.69,49.42,49.63,307127.0,48.3951,48.6005,48.3364,48.5418,307127.0
2024-05-02 14:00:00,49.63,49.63,49.42,49.55,281538.0,48.5418,48.5418,48.3364,48.4635,281538.0
2024-05-02 14:30:00,49.55,49.72,49.52,49.57,258084.0,48.4635,48.6298,48.4342,48.4831,258084.0
2024-05-02 15:00:00,49.57,49.73,49.5,49.72,320547.0,48.4831,48.6396,48.4146,48.6298,320547.0
2024-05-02 15:30:00,49.72,49.72,49.22,49.4,1280599.0,48.6298,48.6298,48.1408,48.3168,1280599.0
2024-05-03 09:30:00,49.6,50.21,49.42,50.14,585899.0,48.5124,49.1091,48.3364,49.0406,585899.0
2024-05-03 10:00:00,50.16,50.26,49.6,49.7,416931.0,49.0602,49.158,48.5124,48.6102,416931.0
2024-05-03 10:30:00,49.7,49.89,49.67,49.68,310925.0,48.6102,48.7961,48.5809,48.5907,310925.0
2024-05-03 11:00:00,49.69,49.93,49.64,49.79,258525.0,48.6005,48.8352,48.5516,48.6983,258525.0
2024-05-03 11:30:00,49.79,49.83,49.59,49.59,251212.0,48.6983,48.7374,48.5027,48.5027,251212.0
2024-05-03 12:00:00,49.6,49.77,49.58,49.66,443625.0,48.5124,48.6787,48.4929,48.5711,443625.0
2024-05-03 12:30:00,49.66,49.7,49.37,49.47,344534.0,48.5711,48.6102,48.2875,48.3853,344534.0
2024-05-03 13:00:00,49.47,49.95,49.46,49.86,393968.0,48.3853,48.8548,48.3755,48.7667,393968.0
2024-05-03 13:30:00,49.87,49.91,49.75,49.78,326446.0,48.7765,48.8156,48.6592,48.6885,326446.0
2024-05-03 14:00:00,49.78,49.8,49.56,49.69,326917.0,48.6885,48.7081,48.4733,48.6005,326917.0
2024-05-03 14:30:00,49.7,49.71,49.52,49.58,244817.0,48.6102,48.62,48.4342,48.4929,244817.0
2024-05-03 15:00:00,49.59,49.81,49.56,49.68,275271.0,48.5027,48.7178,48.4733,48.5907,275271.0
2024-05-03 15:30:00,49.67,49.79,49.56,49.65,886402.0,48.5809,48.6983,48.4733,48.5613,886402.0
2024-05-06 09:30:00,49.87,50.16,49.33,49.43,337831.0,48.7765,49.0602,48.2484,48.3462,337831.0
2024-05-06 10:00:00,49.42,49.76,49.36,49.68,242859.0,48.3364,48.6689,48.2777,48.5907,242859.0
2024-05-06 10:30:00,49.69,49.76,49.45,49.48,209726.0,48.6005,48.6689,48.3657,48.3951,209726.0
2024-05-06 11:00:00,49.48,49.64,49.47,49.59,217039.0,48.3951,48.5516,48.3853,48.5027,217039.0
2024-05-06 11:30:00,49.59,49.71,49.58,49.61,149190.0,48.5027,48.62,48.4929,48.5222,149190.0
2024-05-06 12:00:00,49.62,49.69,49.45,49.54,269331.0,48.532,48.6005,48.3657,48.4538,269331.0
2024-05-06 12:30:00,49.54,49.55,49.34,49.5,232073.0,48.4538,48.4635,48.2581,48.4146,232073.0
2024-05-06 13:00:00,49.5,49.59,49.45,49.5,201543.0,48.4146,48.5027,48.3657,48.4146,201543.0
2024-05-06 13:30:00,49.5,49.57,49.44,49.45,193934.0,48.4146,48.4831,48.3559,48.3657,193934.0
2024-05-06 14:00:00,49.44,49.64,49.43,49.62,170103.0,48.3559,48.5516,48.3462,48.532,170103.0
2024-05-06 14:30:00,49.62,49.64,49.51,49.52,173364.0,48.532,48.5516,48.4244,48.4342,173364.0
2024-05-06 15:00:00,49.52,49.53,49.37,49.43,253154.0,48.4342,48.444,48.2875,48.3462,253154.0
2024-05-06 15:30:00,49.43,49.45,49.24,49.37,1107275.0,48.3462,48.3657,48.1603,48.2875,1107275.0
2024-05-07 09:30:00,49.59,50.17,49.55,49.95,362117.0,48.5027,49.0699,48.4635,48.8548,362117.0
2024-05-07 10:00:00,49.95,50.24,49.91,50.19,309177.0,48.8548,49.1384,48.8156,49.0895,309177.0
2024-05-07 10:30:00,50.19,50.27,50.01,50.05,201260.0,49.0895,49.1677,48.9134,48.9526,201260.0
2024-05-07 11:00:00,50.05,50.1,49.95,50.02,219378.0,48.9526,49.0015,48.8548,48.9232,219378.0
2024-05-07 11:30:00,50.03,50.12,49.97,50.06,138439.0,48.933,49.021,48.8743,48.9624,138439.0
2024-05-07 12:00:00,50.06,50.16,50.04,50.08,126805.0,48.9624,49.0602,48.9428,48.9819,126805.0
2024-05-07 12:30:00,50.08,50.17,49.98,50.03,164948.0,48.9819,49.0699,48.8841,48.933,164948.0
2024-05-07 13:00:00,50.02,50.08,49.97,50.07,128066.0,48.9232,48.9819,48.8743,48.9721,128066.0
2024-05-07 13:30:00,50.06,50.19,49.96,50.07,245974.0,48.9624,49.0895,48.8645,48.9721,245974.0
2024-05-07 14:00:00,50.08,50.08,49.99,50.05,159110.0,48.9819,48.9819,48.8939,48.9526,159110.0
2024-05-07 14:30:00,50.05,50.09,50.0,50.02,139351.0,48.9526,48.9917,48.9037,48.9232,139351.0
2024-05-07 15:00:00,50.03,50.07,49.98,50.01,226639.0,48.933,48.9721,48.8841,48.9134,226639.0
2024-05-07 15:30:00,50.02,50.15,49.99,50.03,574763.0,48.9232,49.0504,48.8939,48.933,574763.0
2024-05-08 09:30:00,49.76,49.94,49.64,49.84,329274.0,48.6689,48.845,48.5516,48.7472,329274.0
2024-05-08 10:00:00,49.84,49.93,49.76,49.76,375163.0,48.7472,48.8352,48.6689,48.6689,375163.0
2024-05-08 10:30:00,49.74,49.84,49.7,49.78,121504.0,48.6494,48.7472,48.6102,48.6885,121504.0
2024-05-08 11:00:00,49.77,49.87,49.74,49.86,93542.0,48.6787,48.7765,48.6494,48.7667,93542.0
2024-05-08 11:30:00,49.85,49.88,49.79,49.86,116360.0,48.757,48.7863,48.6983,48.7667,116360.0
2024-05-08 12:00:00,49.85,49.87,49.68,49.77,85228.0,48.757,48.7765,48.5907,48.6787,85228.0
2024-05-08 12:30:00,49.77,49.77,49.59,49.66,105215.0,48.6787,48.6787,48.5027,48.5711,105215.0
2024-05-08 13:00:00,49.66,49.76,49.65,49.72,101591.0,48.5711,48.6689,48.5613,48.6298,101591.0
2024-05-08 13:30:00,49.73,49.77,49.67,49.77,92378.0,48.6396,48.6787,48.5809,48.6787,92378.0
2024-05-08 14:00:00,49.76,49.8,49.71,49.73,107991.0,48.6689,48.7081,48.62,48.6396,107991.0
2024-05-08 14:30:00,49.73,49.9,49.73,49.87,133234.0,48.6396,48.8059,48.6396,48.7765,133234.0
2024-05-08 15:00:00,49.87,49.93,49.81,49.91,156914.0,48.7765,48.8352,48.7178,48.8156,156914.0
2024-05-08 15:30:00,49.91,49.94,49.67,49.67,537154.0,48.8156,48.845,48.5809,48.5809,537154.0
2024-05-09 09:30:00,49.77,50.01,49.7,49.91,208279.0,48.6787,48.9134,48.6102,48.8156,208279.0
2024-05-09 10:00:00,49.92,50.17,49.91,50.11,127851.0,48.8254,49.0699,48.8156,49.0113,127851.0
2024-05-09 10:30:00,50.12,50.34,50.1,50.33,271183.0,49.021,49.2362,49.0015,49.2264,271183.0
2024-05-09 11:00:00,50.33,50.4,50.24,50.27,161933.0,49.2264,49.2949,49.1384,49.1677,161933.0
2024-05-09 11:30:00,50.27,50.35,50.15,50.21,132571.0,49.1677,49.246,49.0504,49.1091,132571.0
2024-05-09 12:00:00,50.22,50.22,50.1,50.15,104636.0,49.1188,49.1188,49.0015,49.0504,104636.0
2024-05-09 12:30:00,50.14,50.2,50.11,50.12,100150.0,49.0406,49.0993,49.0113,49.021,100150.0
2024-05-09 13:00:00,50.12,50.19,50.1,50.18,162009.0,49.021,49.0895,49.0015,49.0797,162009.0
2024-05-09 13:30:00,50.17,50.18,50.1,50.12,133805.0,49.0699,49.0797,49.0015,49.021,133805.0
2024-05-09 14:00:00,50.12,50.14,50.05,50.13,118540.0,49.021,49.0406,48.9526,49.0308,118540.0
2024-05-09 14:30:00,50.13,50.23,50.12,50.22,104073.0,49.0308,49.1286,49.021,49.1188,104073.0
2024-05-09 15:00:00,50.23,50.27,50.17,50.2,150104.0,49.1286,49.1677,49.0699,49.0993,150104.0
2024-05-09 15:30:00,50.19,50.36,50.17,50.35,615696.0,49.0895,49.2558,49.0699,49.246,615696.0
2024-05-10 09:30:00,50.42,50.67,50.42,50.61,208541.0,49.3145,49.559,49.3145,49.5003,208541.0
2024-05-10 10:00:00,50.61,50.89,50.5,50.89,303287.0,49.5003,49.7742,49.3927,49.7742,303287.0
2024-05-10 10:30:00,50.88,50.93,50.76,50.93,213119.0,49.7644,49.8133,49.647,49.8133,213119.0
2024-05-10 11:00:00,50.93,51.02,50.84,50.87,195367.0,49.8133,49.9013,49.7253,49.7546,195367.0
2024-05-10 11:30:00,50.87,50.99,50.8,50.98,140886.0,49.7546,49.872,49.6861,49.8622,140886.0
2024-05-10 12:00:00,50.98,51.09,50.91,50.98,176287.0,49.8622,49.9698,49.7937,49.8622,176287.0
2024-05-10 12:30:00,50.98,51.05,50.94,51.0,102371.0,49.8622,49.9306,49.8231,49.8817,102371.0
2024-05-10 13:00:00,51.0,51.01,50.87,50.94,96394.0,49.8817,49.8915,49.7546,49.8231,96394.0
2024-05-10 13:30:00,50.94,51.0,50.9,50.92,121542.0,49.8231,49.8817,49.7839,49.8035,121542.0
2024-05-10 14:00:00,50.93,51.05,50.88,50.93,145882.0,49.8133,49.9306,49.7644,49.8133,145882.0
2024-05-10 14:30:00,50.93,50.99,50.81,50.91,127074.0,49.8133,49.872,49.6959,49.7937,127074.0
2024-05-10 15:00:00,50.9,50.94,50.86,50.89,164820.0,49.7839,49.8231,49.7448,49.7742,164820.0
2024-05-10 15:30:00,50.89,51.04,50.85,51.0,496183.0,49.7742,49.9209,49.735,49.8817,496183.0
2024-05-13 09:30:00,51.14,52.04,51.04,51.94,435898.0,50.0187,50.8989,49.9209,50.8011,435898.0
2024-05-13 10:00:00,51.96,52.12,51.85,52.1,217404.0,50.8207,50.9772,50.7131,50.9576,217404.0
2024-05-13 10:30:00,52.09,52.16,52.0,52.1,192127.0,50.9478,51.0163,50.8598,50.9576,192127.0
2024-05-13 11:00:00,52.1,52.14,51.99,52.04,212462.0,50.9576,50.9967,50.85,50.8989,212462.0
2024-05-13 11:30:00,52.04,52.04,51.72,51.75,182675.0,50.8989,50.8989,50.586,50.6153,182675.0
2024-05-13 12:00:00,51.76,51.8,51.66,51.79,81885.0,50.6251,50.6642,50.5273,50.6544,81885.0
2024-05-13 12:30:00,51.79,51.8,51.64,51.73,151894.0,50.6544,50.6642,50.5077,50.5957,151894.0
2024-05-13 13:00:00,51.73,51.86,51.65,51.84,146412.0,50.5957,50.7229,50.5175,50.7033,146412.0
2024-05-13 13:30:00,51.83,51.95,51.79,51.95,128172.0,50.6935,50.8109,50.6544,50.8109,128172.0
2024-05-13 14:00:00,51.95,52.03,51.88,51.91,317813.0,50.8109,50.8892,50.7424,50.7718,317813.0
2024-05-13 14:30:00,51.91,52.07,51.89,52.05,147760.0,50.7718,50.9283,50.7522,50.9087,147760.0
2024-05-13 15:00:00,52.05,52.15,52.02,52.08,200560.0,50.9087,51.0065,50.8794,50.9381,200560.0
2024-05-13 15:30:00,52.08,52.13,51.92,52.01,710745.0,50.9381,50.987,50.7816,50.8696,710745.0
2024-05-14 09:30:00,52.3,52.49,51.87,51.88,191743.0,51.1532,51.3391,50.7327,50.7424,191743.0
2024-05-14 10:00:00,51.87,52.13,51.82,51.98,257720.0,50.7327,50.987,50.6838,50.8403,257720.0
2024-05-14 10:30:00,51.99,52.02,51.84,51.93,153161.0,50.85,50.8794,50.7033,50.7914,153161.0
2024-05-14 11:00:00,51.93,51.99,51.83,51.88,124865.0,50.7914,50.85,50.6935,50.7424,124865.0
2024-05-14 11:30:00,51.88,51.88,51.74,51.81,101937.0,50.7424,50.7424,50.6055,50.674,101937.0
2024-05-14 12:00:00,51.8,51.88,51.78,51.8,68037.0,50.6642,50.7424,50.6446,50.6642,68037.0
2024-05-14 12:30:00,51.8,51.81,51.65,51.67,90499.0,50.6642,50.674,50.5175,50.5371,90499.0
2024-05-14 13:00:00,51.66,51.75,51.6,51.73,71549.0,50.5273,50.6153,50.4686,50.5957,71549.0
2024-05-14 13:30:00,51.73,51.82,51.72,51.79,79244.0,50.5957,50.6838,50.586,50.6544,79244.0
2024-05-14 14:00:00,51.78,51.87,51.77,51.86,69841.0,50.6446,50.7327,50.6349,50.7229,69841.0
2024-05-14 14:30:00,51.86,52.0,51.85,51.98,66033.0,50.7229,50.8598,50.7131,50.8403,66033.0
2024-05-14 15:00:00,51.98,52.03,51.92,51.98,131006.0,50.8403,50.8892,50.7816,50.8403,131006.0
2024-05-14 15:30:00,51.98,52.18,51.93,52.08,476502.0,50.8403,51.0359,50.7914,50.9381,476502.0
2024-05-15 09:30:00,52.37,52.58,51.78,51.91,306969.0,51.2217,51.4271,50.6446,50.7718,306969.0
2024-05-15 10:00:00,51.89,52.09,51.89,51.93,145519.0,50.7522,50.9478,50.7522,50.7914,145519.0
2024-05-15 10:30:00,51.93,52.09,51.9,52.07,158949.0,50.7914,50.9478,50.762,50.9283,158949.0
2024-05-15 11:00:00,52.06,52.14,51.98,52.13,137865.0,50.9185,50.9967,50.8403,50.987,137865.0
2024-05-15 11:30:00,52.13,52.37,52.13,52.37,114199.0,50.987,51.2217,50.987,51.2217,114199.0
2024-05-15 12:00:00,52.37,52.44,52.31,52.44,113172.0,51.2217,51.2902,51.163,51.2902,113172.0
2024-05-15 12:30:00,52.44,52.65,52.42,52.5,233956.0,51.2902,51.4956,51.2706,51.3489,233956.0
2024-05-15 13:00:00,52.5,52.5,52.28,52.35,95994.0,51.3489,51.3489,51.1337,51.2021,95994.0
2024-05-15 13:30:00,52.37,52.47,52.35,52.41,122300.0,51.2217,51.3195,51.2021,51.2608,122300.0
2024-05-15 14:00:00,52.42,52.54,52.41,52.54,97349.0,51.2706,51.388,51.2608,51.388,97349.0
2024-05-15 14:30:00,52.54,52.54,52.36,52.38,115105.0,51.388,51.388,51.2119,51.2315,115105.0
2024-05-15 15:00:00,52.37,52.48,52.29,52.4,147434.0,51.2217,51.3293,51.1435,51.251,147434.0
2024-05-15 15:30:00,52.39,52.55,52.35,52.42,543983.0,51.2413,51.3978,51.2021,51.2706,543983.0
2024-05-16 09:30:00,52.42,52.53,52.2,52.23,177294.0,51.2706,51.3782,51.0554,51.0848,177294.0
2024-05-16 10:00:00,52.22,52.27,52.05,52.23,162700.0,51.075,51.1239,50.9087,51.0848,162700.0
2024-05-16 10:30:00,52.22,52.42,52.22,52.39,104501.0,51.075,51.2706,51.075,51.2413,104501.0
2024-05-16 11:00:00,52.4,52.4,52.23,52.27,124606.0,51.251,51.251,51.0848,51.1239,124606.0
2024-05-16 11:30:00,52.26,52.46,52.24,52.46,93508.0,51.1141,51.3097,51.0946,51.3097,93508.0
2024-05-16 12:00:00,52.45,52.57,52.37,52.53,157408.0,51.2999,51.4173,51.2217,51.3782,157408.0
2024-05-16 12:30:00,52.54,52.78,52.52,52.76,147508.0,51.388,51.6227,51.3684,51.6032,147508.0
2024-05-16 13:00:00,52.76,52.82,52.6,52.62,541896.0,51.6032,51.6618,51.4467,51.4662,541896.0
2024-05-16 13:30:00,52.62,52.73,52.6,52.7,132881.0,51.4662,51.5738,51.4467,51.5445,132881.0
2024-05-16 14:00:00,52.71,52.81,52.68,52.8,228188.0,51.5542,51.6521,51.5249,51.6423,228188.0
2024-05-16 14:30:00,52.8,52.89,52.74,52.87,239841.0,51.6423,51.7303,51.5836,51.7107,239841.0
2024-05-16 15:00:00,52.87,52.99,52.81,52.98,566567.0,51.7107,51.8281,51.6521,51.8183,566567.0
2024-05-16 15:30:00,52.98,53.04,52.68,52.68,970531.0,51.8183,51.877,51.5249,51.5249,970531.0
2024-05-17 09:30:00,52.64,52.78,52.0,52.02,287864.0,51.4858,51.6227,50.8598,50.8794,287864.0
2024-05-17 10:00:00,52.02,52.02,51.71,51.79,246938.0,50.8794,50.8794,50.5762,50.6544,246938.0
2024-05-17 10:30:00,51.8,51.8,51.38,51.38,293269.0,50.6642,50.6642,50.2534,50.2534,293269.0
2024-05-17 11:00:00,51.37,51.49,51.33,51.37,201178.0,50.2436,50.361,50.2045,50.2436,201178.0
2024-05-17 11:30:00,51.37,51.43,51.23,51.27,201121.0,50.2436,50.3023,50.1067,50.1458,201121.0
2024-05-17 12:00:00,51.28,51.3,51.13,51.18,145563.0,50.1556,50.1752,50.0089,50.0578,145563.0
2024-05-17 12:30:00,51.17,51.26,51.14,51.23,118299.0,50.048,50.136,50.0187,50.1067,118299.0
2024-05-17 13:00:00,51.22,51.32,51.18,51.21,137719.0,50.0969,50.1947,50.0578,50.0871,137719.0
2024-05-17 13:30:00,51.22,51.26,51.12,51.23,116082.0,50.0969,50.136,49.9991,50.1067,116082.0
2024-05-17 14:00:00,51.23,51.31,51.18,51.28,153169.0,50.1067,50.1849,50.0578,50.1556,153169.0
2024-05-17 14:30:00,51.28,51.4,51.24,51.39,147804.0,50.1556,50.273,50.1165,50.2632,147804.0
2024-05-17 15:00:00,51.38,51.57,51.32,51.52,206979.0,50.2534,50.4392,50.1947,50.3903,206979.0
2024-05-17 15:30:00,51.52,51.54,51.3,51.49,760241.0,50.3903,50.4099,50.1752,50.361,760241.0
2024-05-20 09:30:00,51.33,51.62,51.23,51.34,212638.0,50.2045,50.4881,50.1067,50.2143,212638.0
2024-05-20 10:00:00,51.34,51.51,51.22,51.24,138367.0,50.2143,50.3806,50.0969,50.1165,138367.0
2024-05-20 10:30:00,51.25,51.29,51.08,51.27,157354.0,50.1263,50.1654,49.96,50.1458,157354.0
2024-05-20 11:00:00,51.27,51.27,51.16,51.19,107062.0,50.1458,50.1458,50.0382,50.0676,107062.0
2024-05-20 11:30:00,51.19,51.2,51.09,51.14,98072.0,50.0676,50.0774,49.9698,50.0187,98072.0
2024-05-20 12:00:00,51.14,51.17,51.02,51.05,103695.0,50.0187,50.048,49.9013,49.9306,103695.0
2024-05-20 12:30:00,51.05,51.16,51.04,51.1,90247.0,49.9306,50.0382,49.9209,49.9795,90247.0
2024-05-20 13:00:00,51.1,51.22,51.08,51.11,80916.0,49.9795,50.0969,49.96,49.9893,80916.0
2024-05-20 13:30:00,51.11,51.18,51.07,51.17,64569.0,49.9893,50.0578,49.9502,50.048,64569.0
2024-05-20 14:00:00,51.17,51.17,51.07,51.14,77048.0,50.048,50.048,49.9502,50.0187,77048.0
2024-05-20 14:30:00,51.15,51.23,51.14,51.23,67785.0,50.0285,50.1067,50.0187,50.1067,67785.0
2024-05-20 15:00:00,51.22,51.31,51.21,51.31,120607.0,50.0969,50.1849,50.0871,50.1849,120607.0
2024-05-20 15:30:00,51.3,51.31,51.13,51.23,487173.0,50.1752,50.1849,50.0089,50.1067,487173.0
2024-05-21 09:30:00,51.13,52.06,51.13,52.04,388985.0,50.0089,50.9185,50.0089,50.8989,388985.0
2024-05-21 10:00:00,52.04,52.15,51.9,51.93,179056.0,50.8989,51.0065,50.762,50.7914,179056.0
2024-05-21 10:30:00,51.92,52.15,51.83,52.14,124973.0,50.7816,51.0065,50.6935,50.9967,124973.0
2024-05-21 11:00:00,52.14,52.28,52.08,52.27,97168.0,50.9967,51.1337,50.9381,51.1239,97168.0
2024-05-21 11:30:00,52.27,52.35,52.17,52.18,190706.0,51.1239,51.2021,51.0261,51.0359,190706.0
2024-05-21 12:00:00,52.17,52.31,52.12,52.21,129589.0,51.0261,51.163,50.9772,51.0652,129589.0
2024-05-21 12:30:00,52.21,52.31,52.18,52.25,73791.0,51.0652,51.163,51.0359,51.1043,73791.0
2024-05-21 13:00:00,52.25,52.3,52.2,52.3,56039.0,51.1043,51.1532,51.0554,51.1532,56039.0
2024-05-21 13:30:00,52.29,52.32,52.25,52.27,61732.0,51.1435,51.1728,51.1043,51.1239,61732.0
2024-05-21 14:00:00,52.27,52.3,52.19,52.25,73341.0,51.1239,51.1532,51.0456,51.1043,73341.0
2024-05-21 14:30:00,52.25,52.3,52.19,52.27,87111.0,51.1043,51.1532,51.0456,51.1239,87111.0
2024-05-21 15:00:00,52.27,52.37,52.21,52.3,172429.0,51.1239,51.2217,51.0652,51.1532,172429.0
2024-05-21 15:30:00,52.29,52.35,52.1,52.18,604418.0,51.1435,51.2021,50.9576,51.0359,604418.0
2024-05-22 09:30:00,52.21,52.24,52.01,52.18,160384.0,51.0652,51.0946,50.8696,51.0359,160384.0
2024-05-22 10:00:00,52.18,52.25,51.87,52.01,152313.0,51.0359,51.1043,50.7327,50.8696,152313.0
2024-05-22 10:30:00,52.01,52.08,51.95,52.07,208081.0,50.8696,50.9381,50.8109,50.9283,208081.0
2024-05-22 11:00:00,52.07,52.34,52.06,52.31,137874.0,50.9283,51.1924,50.9185,51.163,137874.0
2024-05-22 11:30:00,52.31,52.34,52.21,52.33,110226.0,51.163,51.1924,51.0652,51.1826,110226.0
2024-05-22 12:00:00,52.32,52.51,52.3,52.5,152013.0,51.1728,51.3586,51.1532,51.3489,152013.0
2024-05-22 12:30:00,52.51,52.65,52.44,52.62,112543.0,51.3586,51.4956,51.2902,51.4662,112543.0
2024-05-22 13:00:00,52.61,52.63,52.52,52.53,131186.0,51.4564,51.476,51.3684,51.3782,131186.0
2024-05-22 13:30:00,52.53,52.58,52.4,52.45,107649.0,51.3782,51.4271,51.251,51.2999,107649.0
2024-05-22 14:00:00,52.44,52.46,52.32,52.39,148772.0,51.2902,51.3097,51.1728,51.2413,148772.0
2024-05-22 14:30:00,52.4,52.61,52.39,52.61,157225.0,51.251,51.4564,51.2413,51.4564,157225.0
2024-05-22 15:00:00,52.6,52.71,52.57,52.66,202568.0,51.4467,51.5542,51.4173,51.5053,202568.0
2024-05-22 15:30:00,52.66,52.85,52.64,52.79,859289.0,51.5053,51.6912,51.4858,51.6325,859289.0
2024-05-23 09:30:00,52.8,52.81,52.36,52.54,507587.0,51.6423,51.6521,51.2119,51.388,507587.0
2024-05-23 10:00:00,52.52,52.61,52.31,52.57,375368.0,51.3684,51.4564,51.163,51.4173,375368.0
2024-05-23 10:30:00,52.58,52.58,52.34,52.38,137938.0,51.4271,51.4271,51.1924,51.2315,137938.0
2024-05-23 11:00:00,52.38,52.55,52.37,52.51,124126.0,51.2315,51.3978,51.2217,51.3586,124126.0
2024-05-23 11:30:00,52.51,52.56,52.48,52.5,121138.0,51.3586,51.4075,51.3293,51.3489,121138.0
2024-05-23 12:00:00,52.5,52.58,52.48,52.57,85475.0,51.3489,51.4271,51.3293,51.4173,85475.0
2024-05-23 12:30:00,52.57,52.7,52.52,52.65,180186.0,51.4173,51.5445,51.3684,51.4956,180186.0
2024-05-23 13:00:00,52.65,52.76,52.64,52.7,103377.0,51.4956,51.6032,51.4858,51.5445,103377.0
2024-05-23 13:30:00,52.71,52.71,52.57,52.59,119389.0,51.5542,51.5542,51.4173,51.4369,119389.0
2024-05-23 14:00:00,52.58,52.66,52.54,52.64,150999.0,51.4271,51.5053,51.388,51.4858,150999.0
2024-05-23 14:30:00,52.63,52.84,52.62,52.8,173452.0,51.476,51.6814,51.4662,51.6423,173452.0
2024-05-23 15:00:00,52.8,52.89,52.77,52.79,233695.0,51.6423,51.7303,51.6129,51.6325,233695.0
2024-05-23 15:30:00,52.79,52.88,52.69,52.84,806522.0,51.6325,51.7205,51.5347,51.6814,806522.0
2024-05-24 09:30:00,53.0,54.11,53.0,53.38,925283.0,51.8379,52.9236,51.8379,52.2096,925283.0
2024-05-24 10:00:00,53.42,53.79,53.41,53.75,304126.0,52.2487,52.6106,52.2389,52.5714,304126.0
2024-05-24 10:30:00,53.75,53.77,53.5,53.62,439896.0,52.5714,52.591,52.3269,52.4443,439896.0
2024-05-24 11:00:00,53.63,53.82,53.62,53.77,271333.0,52.4541,52.6399,52.4443,52.591,271333.0
2024-05-24 11:30:00,53.77,54.0,53.76,54.0,190346.0,52.591,52.816,52.5812,52.816,190346.0
2024-05-24 12:00:00,54.0,54.27,53.98,54.24,301246.0,52.816,53.08,52.7964,53.0507,301246.0
2024-05-24 12:30:00,54.25,54.37,54.19,54.23,350562.0,53.0605,53.1778,53.0018,53.0409,350562.0
2024-05-24 13:00:00,54.23,54.3,54.11,54.29,235670.0,53.0409,53.1094,52.9236,53.0996,235670.0
2024-05-24 13:30:00,54.29,54.3,54.13,54.16,149936.0,53.0996,53.1094,52.9431,52.9725,149936.0
2024-05-24 14:00:00,54.16,54.2,54.09,54.13,167337.0,52.9725,53.0116,52.904,52.9431,167337.0
2024-05-24 14:30:00,54.13,54.3,54.1,54.3,349851.0,52.9431,53.1094,52.9138,53.1094,349851.0
2024-05-24 15:00:00,54.3,54.46,54.22,54.44,428653.0,53.1094,53.2659,53.0311,53.2463,428653.0
2024-05-24 15:30:00,54.44,54.59,54.32,54.44,1415108.0,53.2463,53.393,53.1289,53.2463,1415108.0
2024-05-28 09:30:00,54.14,55.15,54.14,54.47,809260.0,52.9529,53.9407,52.9529,53.2757,809260.0
2024-05-28 10:00:00,54.45,54.45,54.02,54.16,466982.0,53.2561,53.2561,52.8355,52.9725,466982.0
2024-05-28 10:30:00,54.16,54.23,53.86,53.98,216563.0,52.9725,53.0409,52.679,52.7964,216563.0
2024-05-28 11:00:00,54.0,54.0,53.7,53.74,205150.0,52.816,52.816,52.5225,52.5617,205150.0
2024-05-28 11:30:00,53.75,53.81,53.5,53.77,221682.0,52.5714,52.6301,52.3269,52.591,221682.0
2024-05-28 12:00:00,53.77,53.9,53.69,53.73,226914.0,52.591,52.7182,52.5128,52.5519,226914.0
2024-05-28 12:30:00,53.73,53.75,53.5,53.54,182036.0,52.5519,52.5714,52.3269,52.366,182036.0
2024-05-28 13:00:00,53.53,53.6,53.41,53.45,180815.0,52.3563,52.4247,52.2389,52.278,180815.0
2024-05-28 13:30:00,53.44,53.48,53.22,53.34,201250.0,52.2682,52.3074,52.0531,52.1704,201250.0
2024-05-28 14:00:00,53.34,53.4,53.29,53.31,179057.0,52.1704,52.2291,52.1215,52.1411,179057.0
2024-05-28 14:30:00,53.3,53.31,53.14,53.26,221648.0,52.1313,52.1411,51.9748,52.0922,221648.0
2024-05-28 15:00:00,53.25,53.32,53.22,53.25,228464.0,52.0824,52.1509,52.0531,52.0824,228464.0
2024-05-28 15:30:00,53.25,53.29,52.84,52.89,1095510.0,52.0824,52.1215,51.6814,51.7303,1095510.0
2024-05-29 09:30:00,52.26,52.38,51.52,51.6,498943.0,51.1141,51.2315,50.3903,50.4686,498943.0
2024-05-29 10:00:00,51.6,51.71,51.38,51.53,455039.0,50.4686,50.5762,50.2534,50.4001,455039.0
2024-05-29 10:30:00,51.52,51.99,51.47,51.96,264690.0,50.3903,50.85,50.3414,50.8207,264690.0
2024-05-29 11:00:00,51.96,51.96,51.65,51.87,246796.0,50.8207,50.8207,50.5175,50.7327,246796.0
2024-05-29 11:30:00,51.87,52.29,51.82,52.22,175667.0,50.7327,51.1435,50.6838,51.075,175667.0
2024-05-29 12:00:00,52.23,52.29,52.15,52.21,157855.0,51.0848,51.1435,51.0065,51.0652,157855.0
2024-05-29 12:30:00,52.22,52.37,52.08,52.3,207396.0,51.075,51.2217,50.9381,51.1532,207396.0
2024-05-29 13:00:00,52.31,52.35,52.14,52.23,125785.0,51.163,51.2021,50.9967,51.0848,125785.0
2024-05-29 13:30:00,52.23,52.25,52.11,52.23,223844.0,51.0848,51.1043,50.9674,51.0848,223844.0
2024-05-29 14:00:00,52.23,52.25,52.01,52.03,146463.0,51.0848,51.1043,50.8696,50.8892,146463.0
2024-05-29 14:30:00,52.03,52.03,51.91,51.95,197477.0,50.8892,50.8892,50.7718,50.8109,197477.0
2024-05-29 15:00:00,51.95,52.17,51.91,52.05,337295.0,50.8109,51.0261,50.7718,50.9087,337295.0
2024-05-29 15:30:00,52.05,52.1,51.89,52.1,893551.0,50.9087,50.9576,50.7522,50.9576,893551.0
2024-05-30 09:30:00,51.99,52.76,51.86,52.74,442851.0,50.85,51.6032,50.7229,51.5836,442851.0
2024-05-30 10:00:00,52.73,53.08,52.66,52.88,295811.0,51.5738,51.9161,51.5053,51.7205,295811.0
2024-05-30 10:30:00,52.87,53.02,52.78,53.01,166755.0,51.7107,51.8575,51.6227,51.8477,166755.0
2024-05-30 11:00:00,53.0,53.2,52.84,53.16,159788.0,51.8379,52.0335,51.6814,51.9944,159788.0
2024-05-30 11:30:00,53.17,53.21,53.01,53.16,153690.0,52.0042,52.0433,51.8477,51.9944,153690.0
2024-05-30 12:00:00,53.16,53.2,53.1,53.15,108006.0,51.9944,52.0335,51.9357,51.9846,108006.0
2024-05-30 12:30:00,53.15,53.29,53.13,53.29,142612.0,51.9846,52.1215,51.965,52.1215,142612.0
2024-05-30 13:00:00,53.29,53.34,53.24,53.31,174592.0,52.1215,52.1704,52.0726,52.1411,174592.0
2024-05-30 13:30:00,53.3,53.5,53.26,53.45,157583.0,52.1313,52.3269,52.0922,52.278,157583.0
2024-05-30 14:00:00,53.45,53.56,53.32,53.53,264788.0,52.278,52.3856,52.1509,52.3563,264788.0
2024-05-30 14:30:00,53.54,53.58,53.47,53.55,218756.0,52.366,52.4052,52.2976,52.3758,218756.0
2024-05-30 15:00:00,53.55,53.64,53.52,53.61,300538.0,52.3758,52.4639,52.3465,52.4345,300538.0
2024-05-30 15:30:00,53.61,53.64,53.31,53.36,1063068.0,52.4345,52.4639,52.1411,52.19,1063068.0
2024-05-31 09:30:00,53.0,53.52,53.0,53.42,222036.0,52.096,52.6072,52.096,52.5089,222036.0
2024-05-31 10:00:00,53.41,53.42,53.13,53.26,168515.0,52.499,52.5089,52.2238,52.3516,168515.0
2024-05-31 10:30:00,53.26,53.32,53.16,53.28,130101.0,52.3516,52.4106,52.2533,52.3713,130101.0
2024-05-31 11:00:00,53.3,53.34,53.12,53.18,116821.0,52.3909,52.4302,52.214,52.273,116821.0
2024-05-31 11:30:00,53.18,53.35,53.17,53.25,105340.0,52.273,52.4401,52.2631,52.3418,105340.0
2024-05-31 12:00:00,53.24,53.24,53.08,53.16,97633.0,52.3319,52.3319,52.1747,52.2533,97633.0
2024-05-31 12:30:00,53.16,53.21,53.13,53.2,87362.0,52.2533,52.3024,52.2238,52.2926,87362.0
2024-05-31 13:00:00,53.21,53.65,53.2,53.64,152648.0,52.3024,52.7349,52.2926,52.7251,152648.0
2024-05-31 13:30:00,53.64,53.72,53.56,53.72,199441.0,52.7251,52.8037,52.6465,52.8037,199441.0
2024-05-31 14:00:00,53.72,53.74,53.62,53.65,168708.0,52.8037,52.8234,52.7055,52.7349,168708.0
2024-05-31 14:30:00,53.65,53.82,53.63,53.78,195676.0,52.7349,52.902,52.7153,52.8627,195676.0
2024-05-31 15:00:00,53.78,53.87,53.77,53.84,254133.0,52.8627,52.9512,52.8529,52.9217,254133.0
2024-05-31 15:30:00,53.84,54.25,53.82,54.23,1294989.0,52.9217,53.3247,52.902,53.305,1294989.0
2024-06-03 09:30:00,54.05,54.24,53.19,53.39,650491.0,53.1281,53.3149,52.2828,52.4794,650491.0
2024-06-03 10:00:00,53.4,53.74,53.24,53.64,247916.0,52.4892,52.8234,52.3319,52.7251,247916.0
2024-06-03 10:30:00,53.64,53.66,53.32,53.58,309797.0,52.7251,52.7448,52.4106,52.6661,309797.0
2024-06-03 11:00:00,53.58,53.58,53.29,53.54,179806.0,52.6661,52.6661,52.3811,52.6268,179806.0
2024-06-03 11:30:00,53.54,53.55,53.33,53.36,148390.0,52.6268,52.6366,52.4204,52.4499,148390.0
2024-06-03 12:00:00,53.36,53.43,53.25,53.4,207640.0,52.4499,52.5187,52.3418,52.4892,207640.0
2024-06-03 12:30:00,53.4,53.45,53.31,53.41,140431.0,52.4892,52.5384,52.4007,52.499,140431.0
2024-06-03 13:00:00,53.41,53.54,53.24,53.54,290873.0,52.499,52.6268,52.3319,52.6268,290873.0
2024-06-03 13:30:00,53.54,53.78,53.5,53.75,318848.0,52.6268,52.8627,52.5875,52.8332,318848.0
2024-06-03 14:00:00,53.75,53.76,53.63,53.65,212130.0,52.8332,52.8431,52.7153,52.7349,212130.0
2024-06-03 14:30:00,53.65,53.75,53.63,53.65,204814.0,52.7349,52.8332,52.7153,52.7349,204814.0
2024-06-03 15:00:00,53.66,53.82,53.62,53.78,301244.0,52.7448,52.902,52.7055,52.8627,301244.0
2024-06-03 15:30:00,53.77,53.79,53.46,53.62,944914.0,52.8529,52.8726,52.5482,52.7055,944914.0
2024-06-04 09:30:00,53.41,54.03,53.37,53.88,262329.0,52.499,53.1085,52.4597,52.961,262329.0
2024-06-04 10:00:00,53.86,54.03,53.48,53.48,381366.0,52.9414,53.1085,52.5678,52.5678,381366.0
2024-06-04 10:30:00,53.48,53.48,52.94,53.15,275585.0,52.5678,52.5678,52.0371,52.2435,275585.0
2024-06-04 11:00:00,53.15,53.34,53.15,53.3,162737.0,52.2435,52.4302,52.2435,52.3909,162737.0
2024-06-04 11:30:00,53.3,53.4,53.23,53.34,156474.0,52.3909,52.4892,52.3221,52.4302,156474.0
2024-06-04 12:00:00,53.34,53.35,53.23,53.33,122347.0,52.4302,52.4401,52.3221,52.4204,122347.0
2024-06-04 12:30:00,53.32,53.51,53.31,53.51,81929.0,52.4106,52.5973,52.4007,52.5973,81929.0
2024-06-04 13:00:00,53.51,53.64,53.43,53.64,124492.0,52.5973,52.7251,52.5187,52.7251,124492.0
2024-06-04 13:30:00,53.65,53.66,53.49,53.51,83774.0,52.7349,52.7448,52.5777,52.5973,83774.0
2024-06-04 14:00:00,53.5,53.7,53.47,53.68,140762.0,52.5875,52.7841,52.558,52.7644,140762.0
2024-06-04 14:30:00,53.68,53.76,53.62,53.67,144864.0,52.7644,52.8431,52.7055,52.7546,144864.0
2024-06-04 15:00:00,53.67,53.67,53.46,53.56,170209.0,52.7546,52.7546,52.5482,52.6465,170209.0
2024-06-04 15:30:00,53.56,53.8,53.46,53.75,702847.0,52.6465,52.8824,52.5482,52.8332,702847.0
2024-06-05 09:30:00,53.73,54.25,53.23,53.26,335869.0,52.8136,53.3247,52.3221,52.3516,335869.0
2024-06-05 10:00:00,53.24,53.46,53.1,53.39,334606.0,52.3319,52.5482,52.1943,52.4794,334606.0
2024-06-05 10:30:00,53.39,53.41,53.13,53.14,170394.0,52.4794,52.499,52.2238,52.2336,170394.0
2024-06-05 11:00:00,53.13,53.14,52.94,52.99,332333.0,52.2238,52.2336,52.0371,52.0862,332333.0
2024-06-05 11:30:00,53.0,53.17,52.95,52.95,114122.0,52.096,52.2631,52.0469,52.0469,114122.0
2024-06-05 12:00:00,52.96,53.13,52.88,52.98,116265.0,52.0567,52.2238,51.9781,52.0764,116265.0
2024-06-05 12:30:00,52.98,53.02,52.9,52.94,109697.0,52.0764,52.1157,51.9977,52.0371,109697.0
2024-06-05 13:00:00,52.93,52.97,52.8,52.92,111825.0,52.0272,52.0665,51.8994,52.0174,111825.0
2024-06-05 13:30:00,52.92,53.1,52.78,52.96,234167.0,52.0174,52.1943,51.8798,52.0567,234167.0
2024-06-05 14:00:00,52.96,53.06,52.95,53.01,102189.0,52.0567,52.155,52.0469,52.1059,102189.0
2024-06-05 14:30:00,53.02,53.23,53.0,53.18,118070.0,52.1157,52.3221,52.096,52.273,118070.0
2024-06-05 15:00:00,53.18,53.28,53.13,53.2,182986.0,52.273,52.3713,52.2238,52.2926,182986.0
2024-06-05 15:30:00,53.19,53.22,52.95,53.0,608830.0,52.2828,52.3123,52.0469,52.096,608830.0
2024-06-06 09:30:00,53.81,53.84,53.48,53.8,275881.0,52.8922,52.9217,52.5678,52.8824,275881.0
2024-06-06 10:00:00,53.81,53.82,53.52,53.66,159768.0,52.8922,52.902,52.6072,52.7448,159768.0
2024-06-06 10:30:00,53.67,53.68,53.46,53.59,139516.0,52.7546,52.7644,52.5482,52.676,139516.0
2024-06-06 11:00:00,53.59,53.59,53.42,53.48,114008.0,52.676,52.676,52.5089,52.5678,114008.0
2024-06-06 11:30:00,53.49,53.6,53.43,53.57,210331.0,52.5777,52.6858,52.5187,52.6563,210331.0
2024-06-06 12:00:00,53.58,53.72,53.53,53.68,164734.0,52.6661,52.8037,52.617,52.7644,164734.0
2024-06-06 12:30:00,53.68,53.72,53.6,53.66,94062.0,52.7644,52.8037,52.6858,52.7448,94062.0
2024-06-06 13:00:00,53.66,53.74,53.57,53.7,125872.0,52.7448,52.8234,52.6563,52.7841,125872.0
2024-06-06 13:30:00,53.68,53.71,53.6,53.66,210664.0,52.7644,52.7939,52.6858,52.7448,210664.0
2024-06-06 14:00:00,53.65,53.66,53.53,53.57,320882.0,52.7349,52.7448,52.617,52.6563,320882.0
2024-06-06 14:30:00,53.57,53.74,53.56,53.73,263648.0,52.6563,52.8234,52.6465,52.8136,263648.0
2024-06-06 15:00:00,53.73,53.75,53.58,53.69,311191.0,52.8136,52.8332,52.6661,52.7743,311191.0
2024-06-06 15:30:00,53.69,53.75,53.31,53.37,949057.0,52.7743,52.8332,52.4007,52.4597,949057.0
2024-06-07 09:30:00,53.36,53.68,53.21,53.31,431718.0,52.4499,52.7644,52.3024,52.4007,431718.0
2024-06-07 10:00:00,53.29,53.54,53.22,53.53,150034.0,52.3811,52.6268,52.3123,52.617,150034.0
2024-06-07 10:30:00,53.52,53.75,53.43,53.5,140434.0,52.6072,52.8332,52.5187,52.5875,140434.0
2024-06-07 11:00:00,53.5,53.63,53.44,53.48,210446.0,52.5875,52.7153,52.5285,52.5678,210446.0
2024-06-07 11:30:00,53.48,53.55,53.43,53.54,115009.0,52.5678,52.6366,52.5187,52.6268,115009.0
2024-06-07 12:00:00,53.53,53.55,53.48,53.54,88154.0,52.617,52.6366,52.5678,52.6268,88154.0
2024-06-07 12:30:00,53.53,53.59,53.45,53.46,217790.0,52.617,52.676,52.5384,52.5482,217790.0
2024-06-07 13:00:00,53.46,53.55,53.4,53.47,89710.0,52.5482,52.6366,52.4892,52.558,89710.0
2024-06-07 13:30:00,53.47,53.48,53.17,53.23,133311.0,52.558,52.5678,52.2631,52.3221,133311.0
2024-06-07 14:00:00,53.23,53.29,53.08,53.29,113699.0,52.3221,52.3811,52.1747,52.3811,113699.0
2024-06-07 14:30:00,53.29,53.31,53.16,53.16,102659.0,52.3811,52.4007,52.2533,52.2533,102659.0
2024-06-07 15:00:00,53.16,53.24,53.06,53.13,143610.0,52.2533,52.3319,52.155,52.2238,143610.0
2024-06-07 15:30:00,53.12,53.28,53.03,53.08,644022.0,52.214,52.3713,52.1255,52.1747,644022.0
2024-06-10 09:30:00,52.65,53.04,52.42,53.0,272727.0,51.752,52.1353,51.5259,52.096,272727.0
2024-06-10 10:00:00,53.03,53.19,52.89,52.98,151588.0,52.1255,52.2828,51.9879,52.0764,151588.0
2024-06-10 10:30:00,52.98,53.18,52.93,52.94,94643.0,52.0764,52.273,52.0272,52.0371,94643.0
2024-06-10 11:00:00,52.94,53.0,52.82,52.96,168411.0,52.0371,52.096,51.9191,52.0567,168411.0
2024-06-10 11:30:00,52.96,53.11,52.89,53.08,79286.0,52.0567,52.2042,51.9879,52.1747,79286.0
2024-06-10 12:00:00,53.08,53.19,53.02,53.14,70157.0,52.1747,52.2828,52.1157,52.2336,70157.0
2024-06-10 12:30:00,53.15,53.16,52.99,53.02,73923.0,52.2435,52.2533,52.0862,52.1157,73923.0
2024-06-10 13:00:00,53.01,53.03,52.92,53.01,134519.0,52.1059,52.1255,52.0174,52.1059,134519.0
2024-06-10 13:30:00,53.0,53.12,52.96,53.03,66384.0,52.096,52.214,52.0567,52.1255,66384.0
2024-06-10 14:00:00,53.04,53.1,52.97,53.01,74273.0,52.1353,52.1943,52.0665,52.1059,74273.0
2024-06-10 14:30:00,53.01,53.01,52.77,52.82,146185.0,52.1059,52.1059,51.8699,51.9191,146185.0
2024-06-10 15:00:00,52.83,52.9,52.78,52.89,117427.0,51.9289,51.9977,51.8798,51.9879,117427.0
2024-06-10 15:30:00,52.89,53.15,52.8,53.15,684864.0,51.9879,52.2435,51.8994,52.2435,684864.0
2024-06-11 09:30:00,52.77,52.88,52.43,52.46,171765.0,51.8699,51.9781,51.5357,51.5652,171765.0
2024-06-11 10:00:00,52.46,52.57,52.22,52.28,130461.0,51.5652,51.6734,51.3293,51.3883,130461.0
2024-06-11 10:30:00,52.28,52.41,52.23,52.4,168197.0,51.3883,51.5161,51.3392,51.5063,168197.0
2024-06-11 11:00:00,52.41,52.47,52.31,52.31,104255.0,51.5161,51.5751,51.4178,51.4178,104255.0
2024-06-11 11:30:00,52.32,52.32,52.21,52.24,114749.0,51.4276,51.4276,51.3195,51.349,114749.0
2024-06-11 12:00:00,52.25,52.32,52.22,52.28,80359.0,51.3588,51.4276,51.3293,51.3883,80359.0
2024-06-11 12:30:00,52.26,52.39,52.13,52.17,99045.0,51.3686,51.4964,51.2409,51.2802,99045.0
2024-06-11 13:00:00,52.17,52.3,52.14,52.3,77840.0,51.2802,51.408,51.2507,51.408,77840.0
2024-06-11 13:30:00,52.29,52.4,52.29,52.37,95287.0,51.3981,51.5063,51.3981,51.4768,95287.0
2024-06-11 14:00:00,52.37,52.77,52.36,52.76,178059.0,51.4768,51.8699,51.4669,51.8601,178059.0
2024-06-11 14:30:00,52.75,52.87,52.74,52.85,137927.0,51.8503,51.9682,51.8405,51.9486,137927.0
2024-06-11 15:00:00,52.85,52.93,52.78,52.9,319823.0,51.9486,52.0272,51.8798,51.9977,319823.0
2024-06-11 15:30:00,52.9,53.03,52.83,53.02,785489.0,51.9977,52.1255,51.9289,52.1157,785489.0
2024-06-12 09:30:00,53.4,53.7,53.22,53.46,265254.0,52.4892,52.7841,52.3123,52.5482,265254.0
2024-06-12 10:00:00,53.46,53.62,53.25,53.6,214900.0,52.5482,52.7055,52.3418,52.6858,214900.0
2024-06-12 10:30:00,53.59,53.68,53.43,53.47,139602.0,52.676,52.7644,52.5187,52.558,139602.0
2024-06-12 11:00:00,53.47,53.48,53.34,53.37,157975.0,52.558,52.5678,52.4302,52.4597,157975.0
2024-06-12 11:30:00,53.37,53.38,53.1,53.29,172842.0,52.4597,52.4695,52.1943,52.3811,172842.0
2024-06-12 12:00:00,53.29,53.34,53.23,53.31,124972.0,52.3811,52.4302,52.3221,52.4007,124972.0
2024-06-12 12:30:00,53.3,53.39,53.3,53.38,88684.0,52.3909,52.4794,52.3909,52.4695,88684.0
2024-06-12 13:00:00,53.37,53.39,53.25,53.28,84028.0,52.4597,52.4794,52.3418,52.3713,84028.0
2024-06-12 13:30:00,53.28,53.33,53.14,53.17,104265.0,52.3713,52.4204,52.2336,52.2631,104265.0
2024-06-12 14:00:00,53.16,53.17,52.81,53.03,154098.0,52.2533,52.2631,51.9093,52.1255,154098.0
2024-06-12 14:30:00,53.03,53.09,52.88,53.06,186676.0,52.1255,52.1845,51.9781,52.155,186676.0
2024-06-12 15:00:00,53.06,53.2,53.05,53.14,336011.0,52.155,52.2926,52.1452,52.2336,336011.0
2024-06-12 15:30:00,53.14,53.32,53.06,53.18,1036452.0,52.2336,52.4106,52.155,52.273,1036452.0
2024-06-13 09:30:00,53.36,54.34,53.35,53.79,572088.0,52.4499,53.4132,52.4401,52.8726,572088.0
2024-06-13 10:00:00,53.79,53.88,53.66,53.73,227973.0,52.8726,52.961,52.7448,52.8136,227973.0
2024-06-13 10:30:00,53.74,53.8,53.49,53.53,206050.0,52.8234,52.8824,52.5777,52.617,206050.0
2024-06-13 11:00:00,53.53,53.64,53.42,53.59,182805.0,52.617,52.7251,52.5089,52.676,182805.0
2024-06-13 11:30:00,53.59,53.64,53.43,53.47,186355.0,52.676,52.7251,52.5187,52.558,186355.0
2024-06-13 12:00:00,53.47,53.57,53.36,53.45,123742.0,52.558,52.6563,52.4499,52.5384,123742.0
2024-06-13 12:30:00,53.45,53.69,53.44,53.6,124945.0,52.5384,52.7743,52.5285,52.6858,124945.0
2024-06-13 13:00:00,53.6,53.81,53.59,53.78,130544.0,52.6858,52.8922,52.676,52.8627,130544.0
2024-06-13 13:30:00,53.79,53.8,53.66,53.71,128285.0,52.8726,52.8824,52.7448,52.7939,128285.0
2024-06-13 14:00:00,53.71,53.79,53.65,53.7,241812.0,52.7939,52.8726,52.7349,52.7841,241812.0
2024-06-13 14:30:00,53.7,53.72,53.6,53.62,224892.0,52.7841,52.8037,52.6858,52.7055,224892.0
2024-06-13 15:00:00,53.63,53.77,53.48,53.61,187946.0,52.7153,52.8529,52.5678,52.6956,187946.0
2024-06-13 15:30:00,53.6,53.76,53.57,53.69,581320.0,52.6858,52.8431,52.6563,52.7743,581320.0
2024-06-14 09:30:00,53.08,53.45,53.01,53.28,228911.0,52.1747,52.5384,52.1059,52.3713,228911.0
2024-06-14 10:00:00,53.26,53.26,52.86,52.96,204271.0,52.3516,52.3516,51.9584,52.0567,204271.0
2024-06-14 10:30:00,52.96,53.01,52.84,52.98,162581.0,52.0567,52.1059,51.9388,52.0764,162581.0
2024-06-14 11:00:00,52.98,53.08,52.89,53.05,128150.0,52.0764,52.1747,51.9879,52.1452,128150.0
2024-06-14 11:30:00,53.05,53.1,52.92,52.97,216001.0,52.1452,52.1943,52.0174,52.0665,216001.0
2024-06-14 12:00:00,52.97,52.98,52.64,52.71,151076.0,52.0665,52.0764,51.7422,51.811,151076.0
2024-06-14 12:30:00,52.7,52.71,52.46,52.5,247069.0,51.8011,51.811,51.5652,51.6046,247069.0
2024-06-14 13:00:00,52.5,52.51,52.26,52.29,216867.0,51.6046,51.6144,51.3686,51.3981,216867.0
2024-06-14 13:30:00,52.3,52.47,52.28,52.29,237616.0,51.408,51.5751,51.3883,51.3981,237616.0
2024-06-14 14:00:00,52.29,52.3,52.13,52.15,255772.0,51.3981,51.408,51.2409,51.2605,255772.0
2024-06-14 14:30:00,52.16,52.17,51.94,52.08,318324.0,51.2704,51.2802,51.0541,51.1917,318324.0
2024-06-14 15:00:00,52.08,52.29,52.07,52.15,380235.0,51.1917,51.3981,51.1819,51.2605,380235.0
2024-06-14 15:30:00,52.15,52.34,51.95,52.14,1093877.0,51.2605,51.4473,51.0639,51.2507,1093877.0
2024-06-17 09:30:00,51.97,52.66,51.72,52.45,488557.0,51.0836,51.7618,50.8379,51.5554,488557.0
2024-06-17 10:00:00,52.44,52.67,52.16,52.58,361266.0,51.5456,51.7717,51.2704,51.6832,361266.0
2024-06-17 10:30:00,52.58,52.83,52.55,52.73,164584.0,51.6832,51.9289,51.6537,51.8306,164584.0
2024-06-17 11:00:00,52.75,52.95,52.69,52.92,131896.0,51.8503,52.0469,51.7913,52.0174,131896.0
2024-06-17 11:30:00,52.93,52.93,52.77,52.79,114347.0,52.0272,52.0272,51.8699,51.8896,114347.0
2024-06-17 12:00:00,52.78,52.93,52.78,52.91,148334.0,51.8798,52.0272,51.8798,52.0076,148334.0
2024-06-17 12:30:00,52.91,52.93,52.74,52.83,159446.0,52.0076,52.0272,51.8405,51.9289,159446.0
2024-06-17 13:00:00,52.83,52.93,52.75,52.9,90963.0,51.9289,52.0272,51.8503,51.9977,90963.0
2024-06-17 13:30:00,52.9,53.11,52.89,53.08,140855.0,51.9977,52.2042,51.9879,52.1747,140855.0
2024-06-17 14:00:00,53.08,53.19,53.06,53.18,147223.0,52.1747,52.2828,52.155,52.273,147223.0
2024-06-17 14:30:00,53.18,53.2,53.07,53.15,119780.0,52.273,52.2926,52.1648,52.2435,119780.0
2024-06-17 15:00:00,53.14,53.22,53.03,53.09,132208.0,52.2336,52.3123,52.1255,52.1845,132208.0
2024-06-17 15:30:00,53.08,53.16,52.95,53.15,561362.0,52.1747,52.2533,52.0469,52.2435,561362.0
2024-06-18 09:30:00,52.93,53.61,52.85,53.3,255321.0,52.0272,52.6956,51.9486,52.3909,255321.0
2024-06-18 10:00:00,53.32,53.49,53.2,53.22,183635.0,52.4106,52.5777,52.2926,52.3123,183635.0
2024-06-18 10:30:00,53.21,53.29,53.09,53.1,179385.0,52.3024,52.3811,52.1845,52.1943,179385.0
2024-06-18 11:00:00,53.1,53.55,53.07,53.48,173009.0,52.1943,52.6366,52.1648,52.5678,173009.0
2024-06-18 11:30:00,53.48,53.72,53.46,53.66,175204.0,52.5678,52.8037,52.5482,52.7448,175204.0
2024-06-18 12:00:00,53.66,54.04,53.62,53.91,266107.0,52.7448,53.1183,52.7055,52.9905,266107.0
2024-06-18 12:30:00,53.93,54.02,53.89,54.02,161411.0,53.0102,53.0986,52.9708,53.0986,161411.0
2024-06-18 13:00:00,54.02,54.08,53.91,53.98,180778.0,53.0986,53.1576,52.9905,53.0593,180778.0
2024-06-18 13:30:00,53.97,54.31,53.94,54.21,198835.0,53.0495,53.3837,53.02,53.2854,198835.0
2024-06-18 14:00:00,54.21,54.24,54.07,54.23,181648.0,53.2854,53.3149,53.1478,53.305,181648.0
2024-06-18 14:30:00,54.23,54.33,54.21,54.3,172223.0,53.305,53.4033,53.2854,53.3739,172223.0
2024-06-18 15:00:00,54.3,54.41,54.28,54.36,174466.0,53.3739,53.482,53.3542,53.4328,174466.0
2024-06-18 15:30:00,54.36,54.59,54.32,54.56,1035205.0,53.4328,53.6589,53.3935,53.6294,1035205.0
2024-06-20 09:30:00,54.66,54.95,54.02,54.13,375770.0,53.7277,54.0128,53.0986,53.2068,375770.0
2024-06-20 10:00:00,54.13,54.28,53.94,54.05,257308.0,53.2068,53.3542,53.02,53.1281,257308.0
2024-06-20 10:30:00,54.04,54.05,53.78,53.79,153335.0,53.1183,53.1281,52.8627,52.8726,153335.0
2024-06-20 11:00:00,53.79,54.05,53.6,53.84,139397.0,52.8726,53.1281,52.6858,52.9217,139397.0
2024-06-20 11:30:00,53.85,53.91,53.78,53.79,124415.0,52.9315,52.9905,52.8627,52.8726,124415.0
2024-06-20 12:00:00,53.79,53.94,53.73,53.76,108469.0,52.8726,53.02,52.8136,52.8431,108469.0
2024-06-20 12:30:00,53.74,53.82,53.66,53.8,90607.0,52.8234,52.902,52.7448,52.8824,90607.0
2024-06-20 13:00:00,53.8,53.89,53.64,53.66,113481.0,52.8824,52.9708,52.7251,52.7448,113481.0
2024-06-20 13:30:00,53.65,53.68,53.49,53.54,132322.0,52.7349,52.7644,52.5777,52.6268,132322.0
2024-06-20 14:00:00,53.54,53.64,53.47,53.63,143439.0,52.6268,52.7251,52.558,52.7153,143439.0
2024-06-20 14:30:00,53.63,53.86,53.62,53.85,144713.0,52.7153,52.9414,52.7055,52.9315,144713.0
2024-06-20 15:00:00,53.85,53.94,53.74,53.91,174453.0,52.9315,53.02,52.8234,52.9905,174453.0
2024-06-20 15:30:00,53.91,53.92,53.69,53.85,559606.0,52.9905,53.0003,52.7743,52.9315,559606.0
2024-06-21 09:30:00,53.84,54.09,53.67,54.07,523471.0,52.9217,53.1674,52.7546,53.1478,523471.0
2024-06-21 10:00:00,54.07,54.2,53.81,54.19,114967.0,53.1478,53.2756,52.8922,53.2657,114967.0
2024-06-21 10:30:00,54.19,54.23,54.07,54.16,151595.0,53.2657,53.305,53.1478,53.2362,151595.0
2024-06-21 11:00:00,54.16,54.26,54.16,54.19,142082.0,53.2362,53.3345,53.2362,53.2657,142082.0
2024-06-21 11:30:00,54.18,54.28,54.17,54.27,120346.0,53.2559,53.3542,53.2461,53.3444,120346.0
2024-06-21 12:00:00,54.28,54.47,54.24,54.45,110824.0,53.3542,53.541,53.3149,53.5213,110824.0
2024-06-21 12:30:00,54.46,54.46,54.18,54.23,107159.0,53.5311,53.5311,53.2559,53.305,107159.0
2024-06-21 13:00:00,54.23,54.24,54.11,54.22,187547.0,53.305,53.3149,53.1871,53.2952,187547.0
2024-06-21 13:30:00,54.22,54.26,54.13,54.25,72037.0,53.2952,53.3345,53.2068,53.3247,72037.0
2024-06-21 14:00:00,54.26,54.37,54.19,54.37,117967.0,53.3345,53.4427,53.2657,53.4427,117967.0
2024-06-21 14:30:00,54.37,54.43,54.32,54.35,131252.0,53.4427,53.5016,53.3935,53.423,131252.0
2024-06-21 15:00:00,54.36,54.45,54.04,54.05,144962.0,53.4328,53.5213,53.1183,53.1281,144962.0
2024-06-21 15:30:00,54.05,54.19,53.85,54.14,884884.0,53.1281,53.2657,52.9315,53.2166,884884.0
2024-06-24 09:30:00,54.36,54.89,54.01,54.84,209525.0,53.4328,53.9538,53.0888,53.9046,209525.0
2024-06-24 10:00:00,54.85,54.96,54.42,54.91,472862.0,53.9145,54.0226,53.4918,53.9734,472862.0
2024-06-24 10:30:00,54.9,54.93,54.48,54.67,194446.0,53.9636,53.9931,53.5508,53.7375,194446.0
2024-06-24 11:00:00,54.67,54.75,54.52,54.73,147668.0,53.7375,53.8162,53.5901,53.7965,147668.0
2024-06-24 11:30:00,54.73,54.74,54.56,54.63,113512.0,53.7965,53.8063,53.6294,53.6982,113512.0
2024-06-24 12:00:00,54.63,54.64,54.5,54.6,108321.0,53.6982,53.7081,53.5704,53.6687,108321.0
2024-06-24 12:30:00,54.61,54.89,54.6,54.67,433370.0,53.6786,53.9538,53.6687,53.7375,433370.0
2024-06-24 13:00:00,54.67,54.7,54.16,54.37,232862.0,53.7375,53.767,53.2362,53.4427,232862.0
2024-06-24 13:30:00,54.36,54.42,54.11,54.12,246077.0,53.4328,53.4918,53.1871,53.1969,246077.0
2024-06-24 14:00:00,54.11,54.37,54.11,54.36,131943.0,53.1871,53.4427,53.1871,53.4328,131943.0
2024-06-24 14:30:00,54.36,54.5,54.28,54.36,160139.0,53.4328,53.5704,53.3542,53.4328,160139.0
2024-06-24 15:00:00,54.36,54.39,54.26,54.33,173053.0,53.4328,53.4623,53.3345,53.4033,173053.0
2024-06-24 15:30:00,54.32,54.37,53.99,54.01,686043.0,53.3935,53.4427,53.0691,53.0888,686043.0
2024-06-25 09:30:00,53.89,55.35,53.81,54.91,525757.0,52.9708,54.4059,52.8922,53.9734,525757.0
2024-06-25 10:00:00,54.91,55.08,54.69,54.91,364412.0,53.9734,54.1406,53.7572,53.9734,364412.0
2024-06-25 10:30:00,54.93,54.93,54.52,54.58,172365.0,53.9931,53.9931,53.5901,53.6491,172365.0
2024-06-25 11:00:00,54.59,54.65,54.39,54.48,151034.0,53.6589,53.7179,53.4623,53.5508,151034.0
2024-06-25 11:30:00,54.48,54.57,54.41,54.51,159097.0,53.5508,53.6392,53.482,53.5803,159097.0
2024-06-25 12:00:00,54.51,54.52,54.37,54.42,101865.0,53.5803,53.5901,53.4427,53.4918,101865.0
2024-06-25 12:30:00,54.43,54.43,54.21,54.24,121304.0,53.5016,53.5016,53.2854,53.3149,121304.0
2024-06-25 13:00:00,54.23,54.24,54.01,54.09,96838.0,53.305,53.3149,53.0888,53.1674,96838.0
2024-06-25 13:30:00,54.1,54.1,53.99,54.09,86580.0,53.1773,53.1773,53.0691,53.1674,86580.0
2024-06-25 14:00:00,54.09,54.23,54.09,54.23,120226.0,53.1674,53.305,53.1674,53.305,120226.0
2024-06-25 14:30:00,54.23,54.25,54.03,54.03,152428.0,53.305,53.3247,53.1085,53.1085,152428.0
2024-06-25 15:00:00,54.03,54.09,53.96,54.06,142121.0,53.1085,53.1674,53.0397,53.1379,142121.0
2024-06-25 15:30:00,54.07,54.13,53.93,53.95,427750.0,53.1478,53.2068,53.0102,53.0298,427750.0
2024-06-26 09:30:00,53.54,54.01,53.32,53.91,238199.0,52.6268,53.0888,52.4106,52.9905,238199.0
2024-06-26 10:00:00,53.91,54.11,53.78,54.03,107034.0,52.9905,53.1871,52.8627,53.1085,107034.0
2024-06-26 10:30:00,54.02,54.24,53.96,54.21,104199.0,53.0986,53.3149,53.0397,53.2854,104199.0
2024-06-26 11:00:00,54.21,54.27,54.03,54.05,105299.0,53.2854,53.3444,53.1085,53.1281,105299.0
2024-06-26 11:30:00,54.05,54.14,54.0,54.05,95925.0,53.1281,53.2166,53.079,53.1281,95925.0
2024-06-26 12:00:00,54.05,54.08,53.92,53.97,56568.0,53.1281,53.1576,53.0003,53.0495,56568.0
2024-06-26 12:30:00,53.97,54.02,53.91,53.96,56218.0,53.0495,53.0986,52.9905,53.0397,56218.0
2024-06-26 13:00:00,53.96,54.02,53.51,53.53,143117.0,53.0397,53.0986,52.5973,52.617,143117.0
2024-06-26 13:30:00,53.53,53.58,53.36,53.4,120657.0,52.617,52.6661,52.4499,52.4892,120657.0
2024-06-26 14:00:00,53.39,53.58,53.33,53.56,123427.0,52.4794,52.6661,52.4204,52.6465,123427.0
2024-06-26 14:30:00,53.57,53.72,53.54,53.72,111720.0,52.6563,52.8037,52.6268,52.8037,111720.0
2024-06-26 15:00:00,53.72,53.76,53.57,53.75,213509.0,52.8037,52.8431,52.6563,52.8332,213509.0
2024-06-26 15:30:00,53.75,53.86,53.67,53.67,482382.0,52.8332,52.9414,52.7546,52.7546,482382.0
2024-06-27 09:30:00,53.65,53.67,52.85,52.95,217451.0,52.7349,52.7546,51.9486,52.0469,217451.0
2024-06-27 10:00:00,52.94,53.29,52.91,53.2,200364.0,52.0371,52.3811,52.0076,52.2926,200364.0
2024-06-27 10:30:00,53.2,53.21,52.99,53.07,179285.0,52.2926,52.3024,52.0862,52.1648,179285.0
2024-06-27 11:00:00,53.07,53.28,52.94,53.24,280364.0,52.1648,52.3713,52.0371,52.3319,280364.0
2024-06-27 11:30:00,53.24,53.28,52.98,53.04,197567.0,52.3319,52.3713,52.0764,52.1353,197567.0
2024-06-27 12:00:00,53.05,53.24,53.05,53.14,125634.0,52.1452,52.3319,52.1452,52.2336,125634.0
2024-06-27 12:30:00,53.15,53.66,53.14,53.23,329095.0,52.2435,52.7448,52.2336,52.3221,329095.0
2024-06-27 13:00:00,53.23,53.39,53.22,53.27,75879.0,52.3221,52.4794,52.3123,52.3614,75879.0
2024-06-27 13:30:00,53.26,53.27,53.1,53.11,118794.0,52.3516,52.3614,52.1943,52.2042,118794.0
2024-06-27 14:00:00,53.12,53.15,53.02,53.04,122646.0,52.214,52.2435,52.1157,52.1353,122646.0
2024-06-27 14:30:00,53.03,53.12,53.02,53.11,103601.0,52.1255,52.214,52.1157,52.2042,103601.0
2024-06-27 15:00:00,53.11,53.22,53.08,53.14,206932.0,52.2042,52.3123,52.1747,52.2336,206932.0
2024-06-27 15:30:00,53.13,53.22,52.99,53.05,601534.0,52.2238,52.3123,52.0862,52.1452,601534.0
2024-06-28 09:30:00,53.08,53.22,52.67,53.13,192355.0,52.1747,52.3123,51.7717,52.2238,192355.0
2024-06-28 10:00:00,53.15,53.41,53.08,53.35,202453.0,52.2435,52.499,52.1747,52.4401,202453.0
2024-06-28 10:30:00,53.36,53.63,53.35,53.56,116953.0,52.4499,52.7153,52.4401,52.6465,116953.0
2024-06-28 11:00:00,53.55,53.74,53.51,53.68,214061.0,52.6366,52.8234,52.5973,52.7644,214061.0
2024-06-28 11:30:00,53.67,53.8,53.61,53.72,161829.0,52.7546,52.8824,52.6956,52.8037,161829.0
2024-06-28 12:00:00,53.72,53.83,53.64,53.82,144531.0,52.8037,52.9119,52.7251,52.902,144531.0
2024-06-28 12:30:00,53.83,53.93,53.79,53.93,171900.0,52.9119,53.0102,52.8726,53.0102,171900.0
2024-06-28 13:00:00,53.93,53.95,53.73,53.74,131109.0,53.0102,53.0298,52.8136,52.8234,131109.0
2024-06-28 13:30:00,53.74,53.76,53.46,53.46,205031.0,52.8234,52.8431,52.5482,52.5482,205031.0
2024-06-28 14:00:00,53.46,53.64,53.4,53.57,135270.0,52.5482,52.7251,52.4892,52.6563,135270.0
2024-06-28 14:30:00,53.56,53.69,53.54,53.6,143096.0,52.6465,52.7743,52.6268,52.6858,143096.0
2024-06-28 15:00:00,53.59,53.61,53.52,53.59,142231.0,52.676,52.6956,52.6072,52.676,142231.0
2024-06-28 15:30:00,53.59,53.89,53.55,53.73,944835.0,52.676,52.9708,52.6366,52.8136,944835.0
2024-07-01 09:30:00,53.79,53.91,52.51,52.75,359863.0,52.8726,52.9905,51.6144,51.8503,359863.0
2024-07-01 10:00:00,52.8,52.86,52.34,52.56,175890.0,51.8994,51.9584,51.4473,51.6635,175890.0
2024-07-01 10:30:00,52.55,52.55,52.32,52.5,146482.0,51.6537,51.6537,51.4276,51.6046,146482.0
2024-07-01 11:00:00,52.5,52.57,52.28,52.46,150127.0,51.6046,51.6734,51.3883,51.5652,150127.0
2024-07-01 11:30:00,52.46,52.71,52.44,52.7,123476.0,51.5652,51.811,51.5456,51.8011,123476.0
2024-07-01 12:00:00,52.7,52.79,52.57,52.74,132166.0,51.8011,51.8896,51.6734,51.8405,132166.0
2024-07-01 12:30:00,52.75,52.75,52.55,52.71,167065.0,51.8503,51.8503,51.6537,51.811,167065.0
2024-07-01 13:00:00,52.71,52.91,52.7,52.86,153389.0,51.811,52.0076,51.8011,51.9584,153389.0
2024-07-01 13:30:00,52.87,52.97,52.77,52.84,125238.0,51.9682,52.0665,51.8699,51.9388,125238.0
2024-07-01 14:00:00,52.83,52.84,52.64,52.84,154957.0,51.9289,51.9388,51.7422,51.9388,154957.0
2024-07-01 14:30:00,52.83,52.91,52.68,52.84,265431.0,51.9289,52.0076,51.7815,51.9388,265431.0
2024-07-01 15:00:00,52.84,52.86,52.43,52.48,241233.0,51.9388,51.9584,51.5357,51.5849,241233.0
2024-07-01 15:30:00,52.48,52.74,52.42,52.68,607297.0,51.5849,51.8405,51.5259,51.7815,607297.0
2024-07-02 09:30:00,52.57,52.76,52.16,52.23,185248.0,51.6734,51.8601,51.2704,51.3392,185248.0
2024-07-02 10:00:00,52.23,52.32,52.02,52.1,170347.0,51.3392,51.4276,51.1327,51.2114,170347.0
2024-07-02 10:30:00,52.11,52.61,52.07,52.57,177149.0,51.2212,51.7127,51.1819,51.6734,177149.0
2024-07-02 11:00:00,52.59,52.95,52.56,52.91,228903.0,51.693,52.0469,51.6635,52.0076,228903.0
2024-07-02 11:30:00,52.91,53.09,52.78,52.82,189087.0,52.0076,52.1845,51.8798,51.9191,189087.0
2024-07-02 12:00:00,52.83,52.84,52.7,52.78,101647.0,51.9289,51.9388,51.8011,51.8798,101647.0
2024-07-02 12:30:00,52.79,53.01,52.77,52.98,143397.0,51.8896,52.1059,51.8699,52.0764,143397.0
2024-07-02 13:00:00,52.98,53.07,52.86,53.05,146407.0,52.0764,52.1648,51.9584,52.1452,146407.0
2024-07-02 13:30:00,53.06,53.13,52.99,53.1,133918.0,52.155,52.2238,52.0862,52.1943,133918.0
2024-07-02 14:00:00,53.1,53.11,52.94,53.03,128429.0,52.1943,52.2042,52.0371,52.1255,128429.0
2024-07-02 14:30:00,53.04,53.3,53.03,53.23,259650.0,52.1353,52.3909,52.1255,52.3221,259650.0
2024-07-02 15:00:00,53.23,53.25,53.19,53.22,163770.0,52.3221,52.3418,52.2828,52.3123,163770.0
2024-07-02 15:30:00,53.21,53.4,53.1,53.26,596472.0,52.3024,52.4892,52.1943,52.3516,596472.0
2024-07-03 09:30:00,53.41,53.6,52.65,52.71,182493.0,52.499,52.6858,51.752,51.811,182493.0
2024-07-03 10:00:00,52.73,52.81,52.35,52.4,212689.0,51.8306,51.9093,51.4571,51.5063,212689.0
2024-07-03 10:30:00,52.4,52.69,52.38,52.5,250023.0,51.5063,51.7913,51.4866,51.6046,250023.0
2024-07-03 11:00:00,52.49,52.63,52.42,52.57,208337.0,51.5947,51.7323,51.5259,51.6734,208337.0
2024-07-03 11:30:00,52.57,52.63,52.3,52.33,206859.0,51.6734,51.7323,51.408,51.4375,206859.0
2024-07-03 12:00:00,52.33,52.43,52.23,52.39,194013.0,51.4375,51.5357,51.3392,51.4964,194013.0
2024-07-03 12:30:00,52.39,52.65,52.3,52.61,422435.0,51.4964,51.752,51.408,51.7127,422435.0
2024-07-05 09:30:00,52.53,52.64,52.14,52.34,130285.0,51.634,51.7422,51.2507,51.4473,130285.0
2024-07-05 10:00:00,52.34,52.76,52.31,52.6,155564.0,51.4473,51.8601,51.4178,51.7028,155564.0
2024-07-05 10:30:00,52.58,52.64,52.47,52.55,102642.0,51.6832,51.7422,51.5751,51.6537,102642.0
2024-07-05 11:00:00,52.55,52.85,52.51,52.8,106456.0,51.6537,51.9486,51.6144,51.8994,106456.0
2024-07-05 11:30:00,52.8,52.82,52.64,52.77,79525.0,51.8994,51.9191,51.7422,51.8699,79525.0
2024-07-05 12:00:00,52.77,52.79,52.67,52.68,58206.0,51.8699,51.8896,51.7717,51.7815,58206.0
2024-07-05 12:30:00,52.68,52.9,52.67,52.84,106045.0,51.7815,51.9977,51.7717,51.9388,106045.0
2024-07-05 13:00:00,52.84,52.85,52.7,52.73,77091.0,51.9388,51.9486,51.8011,51.8306,77091.0
2024-07-05 13:30:00,52.73,52.75,52.64,52.74,73099.0,51.8306,51.8503,51.7422,51.8405,73099.0
2024-07-05 14:00:00,52.73,52.8,52.67,52.73,62616.0,51.8306,51.8994,51.7717,51.8306,62616.0
2024-07-05 14:30:00,52.73,52.77,52.64,52.76,86634.0,51.8306,51.8699,51.7422,51.8601,86634.0
2024-07-05 15:00:00,52.77,52.79,52.71,52.77,82470.0,51.8699,51.8896,51.811,51.8699,82470.0
2024-07-05 15:30:00,52.77,52.95,52.75,52.85,374753.0,51.8699,52.0469,51.8503,51.9486,374753.0
2024-07-08 09:30:00,52.81,52.85,52.39,52.7,174079.0,51.9093,51.9486,51.4964,51.8011,174079.0
2024-07-08 10:00:00,52.69,52.83,52.55,52.62,229579.0,51.7913,51.9289,51.6537,51.7225,229579.0
2024-07-08 10:30:00,52.61,52.75,52.57,52.74,96403.0,51.7127,51.8503,51.6734,51.8405,96403.0
2024-07-08 11:00:00,52.73,52.86,52.67,52.83,99710.0,51.8306,51.9584,51.7717,51.9289,99710.0
2024-07-08 11:30:00,52.83,52.92,52.77,52.78,96640.0,51.9289,52.0174,51.8699,51.8798,96640.0
2024-07-08 12:00:00,52.78,52.78,52.55,52.63,64889.0,51.8798,51.8798,51.6537,51.7323,64889.0
2024-07-08 12:30:00,52.63,52.76,52.56,52.73,77665.0,51.7323,51.8601,51.6635,51.8306,77665.0
2024-07-08 13:00:00,52.73,52.78,52.69,52.73,60768.0,51.8306,51.8798,51.7913,51.8306,60768.0
2024-07-08 13:30:00,52.73,52.85,52.7,52.75,90490.0,51.8306,51.9486,51.8011,51.8503,90490.0
2024-07-08 14:00:00,52.74,52.82,52.69,52.82,95600.0,51.8405,51.9191,51.7913,51.9191,95600.0
2024-07-08 14:30:00,52.82,52.88,52.72,52.83,108297.0,51.9191,51.9781,51.8208,51.9289,108297.0
2024-07-08 15:00:00,52.84,52.9,52.76,52.78,154210.0,51.9388,51.9977,51.8601,51.8798,154210.0
2024-07-08 15:30:00,52.79,52.83,52.61,52.77,657218.0,51.8896,51.9289,51.7127,51.8699,657218.0
2024-07-09 09:30:00,52.72,52.8,52.31,52.54,249986.0,51.8208,51.8994,51.4178,51.6439,249986.0
2024-07-09 10:00:00,52.55,52.55,52.15,52.26,199224.0,51.6537,51.6537,51.2605,51.3686,199224.0
2024-07-09 10:30:00,52.27,52.79,52.26,52.77,153382.0,51.3785,51.8896,51.3686,51.8699,153382.0
2024-07-09 11:00:00,52.78,52.87,52.64,52.66,92233.0,51.8798,51.9682,51.7422,51.7618,92233.0
2024-07-09 11:30:00,52.67,52.79,52.66,52.75,74098.0,51.7717,51.8896,51.7618,51.8503,74098.0
2024-07-09 12:00:00,52.76,52.86,52.73,52.81,79641.0,51.8601,51.9584,51.8306,51.9093,79641.0
2024-07-09 12:30:00,52.82,52.97,52.82,52.97,99511.0,51.9191,52.0665,51.9191,52.0665,99511.0
2024-07-09 13:00:00,52.97,53.05,52.9,52.94,61455.0,52.0665,52.1452,51.9977,52.0371,61455.0
2024-07-09 13:30:00,52.94,53.06,52.93,52.94,70694.0,52.0371,52.155,52.0272,52.0371,70694.0
2024-07-09 14:00:00,52.93,52.94,52.81,52.84,72990.0,52.0272,52.0371,51.9093,51.9388,72990.0
2024-07-09 14:30:00,52.84,52.96,52.68,52.71,136218.0,51.9388,52.0567,51.7815,51.811,136218.0
2024-07-09 15:00:00,52.71,52.82,52.64,52.77,121130.0,51.811,51.9191,51.7422,51.8699,121130.0
2024-07-09 15:30:00,52.77,52.86,52.61,52.64,456962.0,51.8699,51.9584,51.7127,51.7422,456962.0
2024-07-10 09:30:00,52.59,52.77,52.19,52.77,193831.0,51.693,51.8699,51.2998,51.8699,193831.0
2024-07-10 10:00:00,52.77,52.83,52.45,52.53,105783.0,51.8699,51.9289,51.5554,51.634,105783.0
2024-07-10 10:30:00,52.52,52.63,52.5,52.58,67953.0,51.6242,51.7323,51.6046,51.6832,67953.0
2024-07-10 11:00:00,52.57,52.63,52.4,52.52,169855.0,51.6734,51.7323,51.5063,51.6242,169855.0
2024-07-10 11:30:00,52.52,52.56,52.39,52.45,80402.0,51.6242,51.6635,51.4964,51.5554,80402.0
2024-07-10 12:00:00,52.44,52.47,52.38,52.39,50343.0,51.5456,51.5751,51.4866,51.4964,50343.0
2024-07-10 12:30:00,52.39,52.39,52.28,52.37,78442.0,51.4964,51.4964,51.3883,51.4768,78442.0
2024-07-10 13:00:00,52.39,52.85,52.38,52.67,122957.0,51.4964,51.9486,51.4866,51.7717,122957.0
2024-07-10 13:30:00,52.67,52.89,52.67,52.82,58222.0,51.7717,51.9879,51.7717,51.9191,58222.0
2024-07-10 14:00:00,52.82,52.98,52.76,52.93,78047.0,51.9191,52.0764,51.8601,52.0272,78047.0
2024-07-10 14:30:00,52.93,53.03,52.87,52.97,96787.0,52.0272,52.1255,51.9682,52.0665,96787.0
2024-07-10 15:00:00,52.97,52.99,52.9,52.93,95521.0,52.0665,52.0862,51.9977,52.0272,95521.0
2024-07-10 15:30:00,52.93,53.07,52.9,52.99,396607.0,52.0272,52.1648,51.9977,52.0862,396607.0
2024-07-11 09:30:00,53.28,53.94,53.28,53.9,162888.0,52.3713,53.02,52.3713,52.9807,162888.0
2024-07-11 10:00:00,53.91,54.07,53.83,53.96,201391.0,52.9905,53.1478,52.9119,53.0397,201391.0
2024-07-11 10:30:00,53.96,54.13,53.92,54.1,94327.0,53.0397,53.2068,53.0003,53.1773,94327.0
2024-07-11 11:00:00,54.1,54.1,53.88,54.02,110852.0,53.1773,53.1773,52.961,53.0986,110852.0
2024-07-11 11:30:00,54.02,54.18,53.98,54.12,71808.0,53.0986,53.2559,53.0593,53.1969,71808.0
2024-07-11 12:00:00,54.12,54.12,53.77,53.84,101020.0,53.1969,53.1969,52.8529,52.9217,101020.0
2024-07-11 12:30:00,53.86,53.95,53.7,53.72,217249.0,52.9414,53.0298,52.7841,52.8037,217249.0
2024-07-11 13:00:00,53.72,53.79,53.63,53.72,58306.0,52.8037,52.8726,52.7153,52.8037,58306.0
2024-07-11 13:30:00,53.7,53.81,53.7,53.77,68053.0,52.7841,52.8922,52.7841,52.8529,68053.0
2024-07-11 14:00:00,53.77,53.85,53.64,53.74,178758.0,52.8529,52.9315,52.7251,52.8234,178758.0
2024-07-11 14:30:00,53.74,53.91,53.73,53.85,76485.0,52.8234,52.9905,52.8136,52.9315,76485.0
2024-07-11 15:00:00,53.86,53.87,53.81,53.81,97892.0,52.9414,52.9512,52.8922,52.8922,97892.0
2024-07-11 15:30:00,53.82,54.04,53.74,54.02,435494.0,52.902,53.1183,52.8234,53.0986,435494.0
2024-07-12 09:30:00,54.36,54.51,54.14,54.33,184492.0,53.4328,53.5803,53.2166,53.4033,184492.0
2024-07-12 10:00:00,54.33,54.64,54.26,54.39,230668.0,53.4033,53.7081,53.3345,53.4623,230668.0
2024-07-12 10:30:00,54.39,54.48,54.25,54.35,131783.0,53.4623,53.5508,53.3247,53.423,131783.0
2024-07-12 11:00:00,54.37,54.49,54.09,54.2,442291.0,53.4427,53.5606,53.1674,53.2756,442291.0
2024-07-12 11:30:00,54.2,54.2,53.93,53.98,302524.0,53.2756,53.2756,53.0102,53.0593,302524.0
2024-07-12 12:00:00,53.98,54.17,53.84,54.16,159308.0,53.0593,53.2461,52.9217,53.2362,159308.0
2024-07-12 12:30:00,54.16,54.23,54.03,54.07,72935.0,53.2362,53.305,53.1085,53.1478,72935.0
2024-07-12 13:00:00,54.07,54.16,54.02,54.16,57012.0,53.1478,53.2362,53.0986,53.2362,57012.0
2024-07-12 13:30:00,54.16,54.33,54.12,54.22,100537.0,53.2362,53.4033,53.1969,53.2952,100537.0
2024-07-12 14:00:00,54.23,54.27,54.19,54.22,94377.0,53.305,53.3444,53.2657,53.2952,94377.0
2024-07-12 14:30:00,54.22,54.23,54.06,54.15,97046.0,53.2952,53.305,53.1379,53.2264,97046.0
2024-07-12 15:00:00,54.15,54.29,54.13,54.27,116734.0,53.2264,53.364,53.2068,53.3444,116734.0
2024-07-12 15:30:00,54.27,54.33,54.06,54.19,572169.0,53.3444,53.4033,53.1379,53.2657,572169.0
2024-07-15 09:30:00,53.7,54.25,53.57,54.11,176432.0,52.7841,53.3247,52.6563,53.1871,176432.0
2024-07-15 10:00:00,54.12,54.16,53.86,53.9,92943.0,53.1969,53.2362,52.9414,52.9807,92943.0
2024-07-15 10:30:00,53.9,54.05,53.82,54.01,118903.0,52.9807,53.1281,52.902,53.0888,118903.0
2024-07-15 11:00:00,54.01,54.09,53.85,54.08,187467.0,53.0888,53.1674,52.9315,53.1576,187467.0
2024-07-15 11:30:00,54.08,54.27,54.0,54.24,147245.0,53.1576,53.3444,53.079,53.3149,147245.0
2024-07-15 12:00:00,54.23,54.24,54.04,54.21,65810.0,53.305,53.3149,53.1183,53.2854,65810.0
2024-07-15 12:30:00,54.2,54.27,54.09,54.21,86132.0,53.2756,53.3444,53.1674,53.2854,86132.0
2024-07-15 13:00:00,54.2,54.27,54.09,54.09,113781.0,53.2756,53.3444,53.1674,53.1674,113781.0
2024-07-15 13:30:00,54.09,54.09,53.89,53.93,97313.0,53.1674,53.1674,52.9708,53.0102,97313.0
2024-07-15 14:00:00,53.93,54.05,53.91,54.04,73978.0,53.0102,53.1281,52.9905,53.1183,73978.0
2024-07-15 14:30:00,54.05,54.15,53.97,54.03,98878.0,53.1281,53.2264,53.0495,53.1085,98878.0
2024-07-15 15:00:00,54.03,54.14,54.01,54.05,136956.0,53.1085,53.2166,53.0888,53.1281,136956.0
2024-07-15 15:30:00,54.05,54.08,53.61,53.73,702718.0,53.1281,53.1576,52.6956,52.8136,702718.0
2024-07-16 09:30:00,53.9,54.5,53.61,54.45,212876.0,52.9807,53.5704,52.6956,53.5213,212876.0
2024-07-16 10:00:00,54.45,54.87,54.45,54.78,250700.0,53.5213,53.9341,53.5213,53.8457,250700.0
2024-07-16 10:30:00,54.78,55.15,54.72,55.01,227511.0,53.8457,54.2094,53.7867,54.0717,227511.0
2024-07-16 11:00:00,55.01,55.01,54.8,54.85,134927.0,54.0717,54.0717,53.8653,53.9145,134927.0
2024-07-16 11:30:00,54.85,55.01,54.81,54.99,109605.0,53.9145,54.0717,53.8752,54.0521,109605.0
2024-07-16 12:00:00,55.0,55.29,54.98,55.25,133526.0,54.0619,54.347,54.0423,54.3077,133526.0
2024-07-16 12:30:00,55.25,55.35,55.2,55.3,145189.0,54.3077,54.4059,54.2585,54.3568,145189.0
2024-07-16 13:00:00,55.31,55.36,55.14,55.18,155284.0,54.3666,54.4158,54.1995,54.2388,155284.0
2024-07-16 13:30:00,55.17,55.21,55.1,55.12,131384.0,54.229,54.2683,54.1602,54.1799,131384.0
2024-07-16 14:00:00,55.11,55.28,55.11,55.23,123080.0,54.17,54.3371,54.17,54.288,123080.0
2024-07-16 14:30:00,55.23,55.41,55.21,55.35,124900.0,54.288,54.4649,54.2683,54.4059,124900.0
2024-07-16 15:00:00,55.35,55.48,55.32,55.45,144132.0,54.4059,54.5337,54.3765,54.5042,144132.0
2024-07-16 15:30:00,55.44,55.5,55.3,55.41,564522.0,54.4944,54.5534,54.3568,54.4649,564522.0
2024-07-17 09:30:00,55.23,55.58,55.06,55.33,198606.0,54.288,54.632,54.1209,54.3863,198606.0
2024-07-17 10:00:00,55.33,55.69,55.18,55.52,129120.0,54.3863,54.7401,54.2388,54.573,129120.0
2024-07-17 10:30:00,55.51,55.51,55.34,55.46,75060.0,54.5632,54.5632,54.3961,54.5141,75060.0
2024-07-17 11:00:00,55.45,55.48,55.11,55.25,185893.0,54.5042,54.5337,54.17,54.3077,185893.0
2024-07-17 11:30:00,55.27,55.27,55.03,55.06,132676.0,54.3273,54.3273,54.0914,54.1209,132676.0
2024-07-17 12:00:00,55.06,55.17,54.96,55.16,101130.0,54.1209,54.229,54.0226,54.2192,101130.0
2024-07-17 12:30:00,55.16,55.27,55.06,55.22,82404.0,54.2192,54.3273,54.1209,54.2782,82404.0
2024-07-17 13:00:00,55.23,55.23,54.92,54.93,72298.0,54.288,54.288,53.9833,53.9931,72298.0
2024-07-17 13:30:00,54.93,55.06,54.85,54.96,131236.0,53.9931,54.1209,53.9145,54.0226,131236.0
2024-07-17 14:00:00,54.96,55.05,54.82,54.95,88394.0,54.0226,54.1111,53.885,54.0128,88394.0
2024-07-17 14:30:00,54.96,54.96,54.77,54.78,118610.0,54.0226,54.0226,53.8358,53.8457,118610.0
2024-07-17 15:00:00,54.78,54.81,54.64,54.73,108782.0,53.8457,53.8752,53.7081,53.7965,108782.0
2024-07-17 15:30:00,54.73,54.77,54.42,54.58,676259.0,53.7965,53.8358,53.4918,53.6491,676259.0
2024-07-18 09:30:00,54.63,55.56,54.63,55.53,184355.0,53.6982,54.6124,53.6982,54.5829,184355.0
2024-07-18 10:00:00,55.54,55.62,55.16,55.3,146214.0,54.5927,54.6713,54.2192,54.3568,146214.0
2024-07-18 10:30:00,55.3,55.47,54.99,55.45,136234.0,54.3568,54.5239,54.0521,54.5042,136234.0
2024-07-18 11:00:00,55.46,55.5,55.15,55.23,147208.0,54.5141,54.5534,54.2094,54.288,147208.0
2024-07-18 11:30:00,55.24,55.3,54.81,54.9,165104.0,54.2978,54.3568,53.8752,53.9636,165104.0
2024-07-18 12:00:00,54.91,55.0,54.6,54.62,123751.0,53.9734,54.0619,53.6687,53.6884,123751.0
2024-07-18 12:30:00,54.61,54.86,54.49,54.83,125816.0,53.6786,53.9243,53.5606,53.8948,125816.0
2024-07-18 13:00:00,54.83,54.89,54.56,54.64,130222.0,53.8948,53.9538,53.6294,53.7081,130222.0
2024-07-18 13:30:00,54.64,54.74,54.5,54.53,83637.0,53.7081,53.8063,53.5704,53.5999,83637.0
2024-07-18 14:00:00,54.53,54.65,54.37,54.57,212127.0,53.5999,53.7179,53.4427,53.6392,212127.0
2024-07-18 14:30:00,54.55,54.7,54.53,54.69,150300.0,53.6196,53.767,53.5999,53.7572,150300.0
2024-07-18 15:00:00,54.68,54.72,54.37,54.44,207226.0,53.7474,53.7867,53.4427,53.5115,207226.0
2024-07-18 15:30:00,54.44,54.59,54.34,54.4,451547.0,53.5115,53.6589,53.4132,53.4721,451547.0
2024-07-19 09:30:00,54.59,54.64,53.89,54.02,289066.0,53.6589,53.7081,52.9708,53.0986,289066.0
2024-07-19 10:00:00,54.02,54.22,53.93,53.98,117033.0,53.0986,53.2952,53.0102,53.0593,117033.0
2024-07-19 10:30:00,54.01,54.07,53.91,54.0,88617.0,53.0888,53.1478,52.9905,53.079,88617.0
2024-07-19 11:00:00,54.01,54.07,53.74,53.76,87442.0,53.0888,53.1478,52.8234,52.8431,87442.0
2024-07-19 11:30:00,53.75,53.79,53.65,53.79,96165.0,52.8332,52.8726,52.7349,52.8726,96165.0
2024-07-19 12:00:00,53.79,53.89,53.68,53.75,85345.0,52.8726,52.9708,52.7644,52.8332,85345.0
2024-07-19 12:30:00,53.75,53.86,53.71,53.83,103232.0,52.8332,52.9414,52.7939,52.9119,103232.0
2024-07-19 13:00:00,53.83,53.83,53.74,53.8,98103.0,52.9119,52.9119,52.8234,52.8824,98103.0
2024-07-19 13:30:00,53.79,53.9,53.74,53.86,67294.0,52.8726,52.9807,52.8234,52.9414,67294.0
2024-07-19 14:00:00,53.85,53.86,53.72,53.73,105552.0,52.9315,52.9414,52.8037,52.8136,105552.0
2024-07-19 14:30:00,53.73,53.88,53.69,53.85,90346.0,52.8136,52.961,52.7743,52.9315,90346.0
2024-07-19 15:00:00,53.85,54.05,53.84,53.91,82192.0,52.9315,53.1281,52.9217,52.9905,82192.0
2024-07-19 15:30:00,53.91,53.96,53.5,53.6,685683.0,52.9905,53.0397,52.5875,52.6858,685683.0
2024-07-22 09:30:00,53.78,54.21,53.48,53.58,152217.0,52.8627,53.2854,52.5678,52.6661,152217.0
2024-07-22 10:00:00,53.58,53.67,53.39,53.67,136279.0,52.6661,52.7546,52.4794,52.7546,136279.0
2024-07-22 10:30:00,53.67,53.81,53.62,53.71,99519.0,52.7546,52.8922,52.7055,52.7939,99519.0
2024-07-22 11:00:00,53.72,53.86,53.59,53.62,124849.0,52.8037,52.9414,52.676,52.7055,124849.0
2024-07-22 11:30:00,53.62,53.77,53.6,53.76,131426.0,52.7055,52.8529,52.6858,52.8431,131426.0
2024-07-22 12:00:00,53.76,53.85,53.74,53.81,136467.0,52.8431,52.9315,52.8234,52.8922,136467.0
2024-07-22 12:30:00,53.81,53.96,53.75,53.92,73206.0,52.8922,53.0397,52.8332,53.0003,73206.0
2024-07-22 13:00:00,53.92,54.25,53.92,54.2,208312.0,53.0003,53.3247,53.0003,53.2756,208312.0
2024-07-22 13:30:00,54.2,54.33,54.17,54.32,76026.0,53.2756,53.4033,53.2461,53.3935,76026.0
2024-07-22 14:00:00,54.32,54.35,54.06,54.07,104177.0,53.3935,53.423,53.1379,53.1478,104177.0
2024-07-22 14:30:00,54.06,54.17,53.92,54.01,154935.0,53.1379,53.2461,53.0003,53.0888,154935.0
2024-07-22 15:00:00,54.01,54.09,53.93,53.98,127212.0,53.0888,53.1674,53.0102,53.0593,127212.0
2024-07-22 15:30:00,53.98,54.08,53.87,53.91,425758.0,53.0593,53.1576,52.9512,52.9905,425758.0
2024-07-23 09:30:00,53.76,53.93,53.6,53.6,93087.0,52.8431,53.0102,52.6858,52.6858,93087.0
2024-07-23 10:00:00,53.58,53.84,53.52,53.79,125718.0,52.6661,52.9217,52.6072,52.8726,125718.0
2024-07-23 10:30:00,53.78,53.88,53.43,53.51,119984.0,52.8627,52.961,52.5187,52.5973,119984.0
2024-07-23 11:00:00,53.49,53.61,53.43,53.52,115090.0,52.5777,52.6956,52.5187,52.6072,115090.0
2024-07-23 11:30:00,53.5,53.61,53.46,53.58,84729.0,52.5875,52.6956,52.5482,52.6661,84729.0
2024-07-23 12:00:00,53.58,53.6,53.5,53.53,102688.0,52.6661,52.6858,52.5875,52.617,102688.0
2024-07-23 12:30:00,53.54,53.56,53.18,53.18,116670.0,52.6268,52.6465,52.273,52.273,116670.0
2024-07-23 13:00:00,53.19,53.28,53.14,53.24,95905.0,52.2828,52.3713,52.2336,52.3319,95905.0
2024-07-23 13:30:00,53.24,53.54,53.14,53.48,599334.0,52.3319,52.6268,52.2336,52.5678,599334.0
2024-07-23 14:00:00,53.48,53.48,53.36,53.44,162525.0,52.5678,52.5678,52.4499,52.5285,162525.0
2024-07-23 14:30:00,53.44,53.45,53.31,53.36,184235.0,52.5285,52.5384,52.4007,52.4499,184235.0
2024-07-23 15:00:00,53.36,53.41,53.32,53.38,225495.0,52.4499,52.499,52.4106,52.4695,225495.0
2024-07-23 15:30:00,53.38,53.38,53.11,53.24,1082697.0,52.4695,52.4695,52.2042,52.3319,1082697.0
2024-07-24 09:30:00,53.47,53.67,53.31,53.51,552787.0,52.558,52.7546,52.4007,52.5973,552787.0
2024-07-24 10:00:00,53.51,53.72,53.32,53.37,327550.0,52.5973,52.8037,52.4106,52.4597,327550.0
2024-07-24 10:30:00,53.37,53.62,53.27,53.59,295074.0,52.4597,52.7055,52.3614,52.676,295074.0
2024-07-24 11:00:00,53.59,53.9,53.54,53.75,187295.0,52.676,52.9807,52.6268,52.8332,187295.0
2024-07-24 11:30:00,53.74,53.86,53.61,53.78,161725.0,52.8234,52.9414,52.6956,52.8627,161725.0
2024-07-24 12:00:00,53.79,54.02,53.77,53.95,192010.0,52.8726,53.0986,52.8529,53.0298,192010.0
2024-07-24 12:30:00,53.95,54.05,53.77,53.82,377345.0,53.0298,53.1281,52.8529,52.902,377345.0
2024-07-24 13:00:00,53.82,54.05,53.76,53.89,256011.0,52.902,53.1281,52.8431,52.9708,256011.0
2024-07-24 13:30:00,53.9,54.01,53.82,53.91,212004.0,52.9807,53.0888,52.902,52.9905,212004.0
2024-07-24 14:00:00,53.91,53.96,53.75,53.78,133593.0,52.9905,53.0397,52.8332,52.8627,133593.0
2024-07-24 14:30:00,53.78,53.8,53.59,53.62,132550.0,52.8627,52.8824,52.676,52.7055,132550.0
2024-07-24 15:00:00,53.62,53.71,53.46,53.69,231175.0,52.7055,52.7939,52.5482,52.7743,231175.0
2024-07-24 15:30:00,53.71,53.73,53.57,53.67,698548.0,52.7939,52.8136,52.6563,52.7546,698548.0
2024-07-25 09:30:00,53.68,53.99,53.37,53.93,230954.0,52.7644,53.0691,52.4597,53.0102,230954.0
2024-07-25 10:00:00,53.91,54.06,53.72,54.06,231282.0,52.9905,53.1379,52.8037,53.1379,231282.0
2024-07-25 10:30:00,54.05,54.23,53.99,54.23,182182.0,53.1281,53.305,53.0691,53.305,182182.0
2024-07-25 11:00:00,54.23,54.38,54.03,54.08,236089.0,53.305,53.4525,53.1085,53.1576,236089.0
2024-07-25 11:30:00,54.07,54.16,53.88,54.15,99092.0,53.1478,53.2362,52.961,53.2264,99092.0
2024-07-25 12:00:00,54.15,54.25,54.07,54.19,89955.0,53.2264,53.3247,53.1478,53.2657,89955.0
2024-07-25 12:30:00,54.18,54.3,54.11,54.26,91572.0,53.2559,53.3739,53.1871,53.3345,91572.0
2024-07-25 13:00:00,54.26,54.35,54.13,54.15,77745.0,53.3345,53.423,53.2068,53.2264,77745.0
2024-07-25 13:30:00,54.15,54.21,54.07,54.14,84890.0,53.2264,53.2854,53.1478,53.2166,84890.0
2024-07-25 14:00:00,54.13,54.13,53.84,53.86,78914.0,53.2068,53.2068,52.9217,52.9414,78914.0
2024-07-25 14:30:00,53.86,53.91,53.58,53.59,88279.0,52.9414,52.9905,52.6661,52.676,88279.0
2024-07-25 15:00:00,53.59,53.74,53.55,53.63,169298.0,52.676,52.8234,52.6366,52.7153,169298.0
2024-07-25 15:30:00,53.63,53.64,53.1,53.13,941682.0,52.7153,52.7251,52.1943,52.2238,941682.0
2024-07-26 09:30:00,53.64,54.83,53.64,54.26,539068.0,52.7251,53.8948,52.7251,53.3345,539068.0
2024-07-26 10:00:00,54.26,54.43,54.18,54.37,243839.0,53.3345,53.5016,53.2559,53.4427,243839.0
2024-07-26 10:30:00,54.37,54.37,53.64,53.69,301643.0,53.4427,53.4427,52.7251,52.7743,301643.0
2024-07-26 11:00:00,53.71,53.89,53.65,53.81,171886.0,52.7939,52.9708,52.7349,52.8922,171886.0
2024-07-26 11:30:00,53.81,53.96,53.77,53.9,169105.0,52.8922,53.0397,52.8529,52.9807,169105.0
2024-07-26 12:00:00,53.91,54.07,53.88,53.95,127383.0,52.9905,53.1478,52.961,53.0298,127383.0
2024-07-26 12:30:00,53.96,54.18,53.91,54.18,81835.0,53.0397,53.2559,52.9905,53.2559,81835.0
2024-07-26 13:00:00,54.19,54.23,54.07,54.2,78636.0,53.2657,53.305,53.1478,53.2756,78636.0
2024-07-26 13:30:00,54.19,54.22,53.84,53.9,104119.0,53.2657,53.2952,52.9217,52.9807,104119.0
2024-07-26 14:00:00,53.9,54.01,53.86,53.9,71898.0,52.9807,53.0888,52.9414,52.9807,71898.0
2024-07-26 14:30:00,53.89,53.98,53.84,53.85,100287.0,52.9708,53.0593,52.9217,52.9315,100287.0
2024-07-26 15:00:00,53.84,54.07,53.78,54.05,150379.0,52.9217,53.1478,52.8627,53.1281,150379.0
2024-07-26 15:30:00,54.06,54.22,53.99,54.18,486057.0,53.1379,53.2952,53.0691,53.2559,486057.0
2024-07-29 09:30:00,54.44,54.72,54.32,54.61,281715.0,53.5115,53.7867,53.3935,53.6786,281715.0
2024-07-29 10:00:00,54.62,55.22,54.44,54.57,577686.0,53.6884,54.2782,53.5115,53.6392,577686.0
2024-07-29 10:30:00,54.58,54.75,54.44,54.66,169762.0,53.6491,53.8162,53.5115,53.7277,169762.0
2024-07-29 11:00:00,54.66,54.78,54.56,54.77,135832.0,53.7277,53.8457,53.6294,53.8358,135832.0
2024-07-29 11:30:00,54.77,54.79,54.51,54.71,110918.0,53.8358,53.8555,53.5803,53.7769,110918.0
2024-07-29 12:00:00,54.71,54.89,54.69,54.76,125917.0,53.7769,53.9538,53.7572,53.826,125917.0
2024-07-29 12:30:00,54.75,54.88,54.69,54.78,245559.0,53.8162,53.944,53.7572,53.8457,245559.0
2024-07-29 13:00:00,54.78,54.85,54.72,54.79,105816.0,53.8457,53.9145,53.7867,53.8555,105816.0
2024-07-29 13:30:00,54.78,54.81,54.68,54.76,98095.0,53.8457,53.8752,53.7474,53.826,98095.0
2024-07-29 14:00:00,54.76,54.76,54.65,54.75,83669.0,53.826,53.826,53.7179,53.8162,83669.0
2024-07-29 14:30:00,54.75,54.79,54.62,54.78,146116.0,53.8162,53.8555,53.6884,53.8457,146116.0
2024-07-29 15:00:00,54.78,54.87,54.72,54.84,205003.0,53.8457,53.9341,53.7867,53.9046,205003.0
2024-07-29 15:30:00,54.83,54.98,54.57,54.6,829123.0,53.8948,54.0423,53.6392,53.6687,829123.0
2024-07-30 09:30:00,54.64,55.29,54.6,55.26,345566.0,53.7081,54.347,53.6687,54.3175,345566.0
2024-07-30 10:00:00,55.25,55.41,55.07,55.34,301120.0,54.3077,54.4649,54.1307,54.3961,301120.0
2024-07-30 10:30:00,55.33,55.46,55.2,55.27,442996.0,54.3863,54.5141,54.2585,54.3273,442996.0
2024-07-30 11:00:00,55.27,55.27,55.06,55.13,106630.0,54.3273,54.3273,54.1209,54.1897,106630.0
2024-07-30 11:30:00,55.13,55.17,54.98,55.08,95639.0,54.1897,54.229,54.0423,54.1406,95639.0
2024-07-30 12:00:00,55.09,55.21,55.06,55.21,98488.0,54.1504,54.2683,54.1209,54.2683,98488.0
2024-07-30 12:30:00,55.21,55.42,55.17,55.26,134772.0,54.2683,54.4748,54.229,54.3175,134772.0
2024-07-30 13:00:00,55.26,55.32,55.13,55.27,98618.0,54.3175,54.3765,54.1897,54.3273,98618.0
2024-07-30 13:30:00,55.26,55.29,55.14,55.19,147976.0,54.3175,54.347,54.1995,54.2487,147976.0
2024-07-30 14:00:00,55.19,55.37,55.18,55.27,106796.0,54.2487,54.4256,54.2388,54.3273,106796.0
2024-07-30 14:30:00,55.27,55.29,55.07,55.19,112472.0,54.3273,54.347,54.1307,54.2487,112472.0
2024-07-30 15:00:00,55.18,55.34,55.15,55.32,124094.0,54.2388,54.3961,54.2094,54.3765,124094.0
2024-07-30 15:30:00,55.32,55.5,55.26,55.38,591174.0,54.3765,54.5534,54.3175,54.4354,591174.0
2024-07-31 09:30:00,55.46,55.71,54.93,55.16,325411.0,54.5141,54.7598,53.9931,54.2192,325411.0
2024-07-31 10:00:00,55.14,55.5,55.13,55.36,249945.0,54.1995,54.5534,54.1897,54.4158,249945.0
2024-07-31 10:30:00,55.36,55.47,55.2,55.3,243755.0,54.4158,54.5239,54.2585,54.3568,243755.0
2024-07-31 11:00:00,55.3,55.53,55.29,55.41,190904.0,54.3568,54.5829,54.347,54.4649,190904.0
2024-07-31 11:30:00,55.41,55.41,54.94,55.01,378166.0,54.4649,54.4649,54.0029,54.0717,378166.0
2024-07-31 12:00:00,55.02,55.31,54.93,55.3,138923.0,54.0816,54.3666,53.9931,54.3568,138923.0
2024-07-31 12:30:00,55.3,55.51,55.28,55.29,165177.0,54.3568,54.5632,54.3371,54.347,165177.0
2024-07-31 13:00:00,55.29,55.37,54.74,54.83,313322.0,54.347,54.4256,53.8063,53.8948,313322.0
2024-07-31 13:30:00,54.83,55.38,54.79,55.25,247213.0,53.8948,54.4354,53.8555,54.3077,247213.0
2024-07-31 14:00:00,55.25,55.49,55.18,55.41,222582.0,54.3077,54.5436,54.2388,54.4649,222582.0
2024-07-31 14:30:00,55.41,55.61,55.3,55.48,659909.0,54.4649,54.6615,54.3568,54.5337,659909.0
2024-07-31 15:00:00,55.48,55.76,55.36,55.41,487461.0,54.5337,54.809,54.4158,54.4649,487461.0
2024-07-31 15:30:00,55.41,55.86,55.34,55.58,1489963.0,54.4649,54.9072,54.3961,54.632,1489963.0
2024-08-01 09:30:00,55.06,56.09,53.74,55.87,838699.0,54.1209,55.1333,52.8234,54.9171,838699.0
2024-08-01 10:00:00,55.9,57.34,55.67,57.21,602165.0,54.9466,56.362,54.7205,56.2342,602165.0
2024-08-01 10:30:00,57.2,57.44,56.69,56.89,517640.0,56.2244,56.4603,55.7231,55.9197,517640.0
2024-08-01 11:00:00,56.9,57.64,56.61,57.49,381344.0,55.9295,56.6569,55.6445,56.5094,381344.0
2024-08-01 11:30:00,57.5,57.68,57.06,57.23,271090.0,56.5193,56.6962,56.0868,56.2539,271090.0
2024-08-01 12:00:00,57.21,57.44,56.98,57.3,270740.0,56.2342,56.4603,56.0081,56.3227,270740.0
2024-08-01 12:30:00,57.3,57.43,56.72,56.96,224576.0,56.3227,56.4505,55.7526,55.9885,224576.0
2024-08-01 13:00:00,56.96,56.96,56.25,56.45,241753.0,55.9885,55.9885,55.2906,55.4872,241753.0
2024-08-01 13:30:00,56.44,56.63,56.18,56.62,176433.0,55.4774,55.6641,55.2218,55.6543,176433.0
2024-08-01 14:00:00,56.62,56.76,56.46,56.57,225214.0,55.6543,55.7919,55.497,55.6051,225214.0
2024-08-01 14:30:00,56.57,56.68,56.31,56.47,223968.0,55.6051,55.7133,55.3496,55.5068,223968.0
2024-08-01 15:00:00,56.46,56.47,55.92,56.25,333799.0,55.497,55.5068,54.9662,55.2906,333799.0
2024-08-01 15:30:00,56.25,56.46,55.88,56.23,968342.0,55.2906,55.497,54.9269,55.2709,968342.0
2024-08-02 09:30:00,55.71,56.85,55.34,56.32,495061.0,54.7598,55.8804,54.3961,55.3594,495061.0
2024-08-02 10:00:00,56.32,56.63,55.84,55.89,341404.0,55.3594,55.6641,54.8876,54.9367,341404.0
2024-08-02 10:30:00,55.88,55.95,55.64,55.85,289934.0,54.9269,54.9957,54.691,54.8974,289934.0
2024-08-02 11:00:00,55.86,56.34,55.85,56.1,310683.0,54.9072,55.3791,54.8974,55.1432,310683.0
2024-08-02 11:30:00,56.11,56.2,55.99,56.05,163510.0,55.153,55.2414,55.035,55.094,163510.0
2024-08-02 12:00:00,56.05,56.37,56.02,56.23,218006.0,55.094,55.4085,55.0645,55.2709,218006.0
2024-08-02 12:30:00,56.22,56.51,56.19,56.22,135315.0,55.2611,55.5462,55.2316,55.2611,135315.0
2024-08-02 13:00:00,56.23,56.23,55.98,56.01,177566.0,55.2709,55.2709,55.0252,55.0547,177566.0
2024-08-02 13:30:00,56.02,56.03,55.56,55.69,162089.0,55.0645,55.0743,54.6124,54.7401,162089.0
2024-08-02 14:00:00,55.68,55.99,55.65,55.88,151962.0,54.7303,55.035,54.7008,54.9269,151962.0
2024-08-02 14:30:00,55.88,56.01,55.78,55.98,166357.0,54.9269,55.0547,54.8286,55.0252,166357.0
2024-08-02 15:00:00,55.98,56.1,55.88,56.06,140253.0,55.0252,55.1432,54.9269,55.1038,140253.0
2024-08-02 15:30:00,56.06,56.31,55.99,56.23,720571.0,55.1038,55.3496,55.035,55.2709,720571.0
2024-08-05 09:30:00,54.82,55.49,54.55,55.16,800143.0,53.885,54.5436,53.6196,54.2192,800143.0
2024-08-05 10:00:00,55.18,56.21,54.64,54.82,548123.0,54.2388,55.2513,53.7081,53.885,548123.0
2024-08-05 10:30:00,54.76,55.4,54.67,55.1,351752.0,53.826,54.4551,53.7375,54.1602,351752.0
2024-08-05 11:00:00,55.11,55.54,54.95,55.44,369136.0,54.17,54.5927,54.0128,54.4944,369136.0
2024-08-05 11:30:00,55.43,55.56,55.16,55.27,257994.0,54.4846,54.6124,54.2192,54.3273,257994.0
2024-08-05 12:00:00,55.27,55.58,55.1,55.55,223051.0,54.3273,54.632,54.1602,54.6025,223051.0
2024-08-05 12:30:00,55.54,55.69,55.46,55.58,319414.0,54.5927,54.7401,54.5141,54.632,319414.0
2024-08-05 13:00:00,55.57,55.6,55.21,55.31,265807.0,54.6222,54.6517,54.2683,54.3666,265807.0
2024-08-05 13:30:00,55.31,55.35,54.96,55.03,251104.0,54.3666,54.4059,54.0226,54.0914,251104.0
2024-08-05 14:00:00,55.02,55.04,54.7,54.86,267152.0,54.0816,54.1012,53.767,53.9243,267152.0
2024-08-05 14:30:00,54.85,55.08,54.75,54.94,184101.0,53.9145,54.1406,53.8162,54.0029,184101.0
2024-08-05 15:00:00,54.93,55.04,54.89,55.01,263625.0,53.9931,54.1012,53.9538,54.0717,263625.0
2024-08-05 15:30:00,55.0,55.03,54.59,54.69,843413.0,54.0619,54.0914,53.6589,53.7572,843413.0
2024-08-06 09:30:00,55.0,55.25,54.56,55.13,234422.0,54.0619,54.3077,53.6294,54.1897,234422.0
2024-08-06 10:00:00,55.13,55.62,54.97,55.47,241967.0,54.1897,54.6713,54.0324,54.5239,241967.0
2024-08-06 10:30:00,55.5,55.95,55.43,55.69,154271.0,54.5534,54.9957,54.4846,54.7401,154271.0
2024-08-06 11:00:00,55.69,55.77,55.43,55.71,214228.0,54.7401,54.8188,54.4846,54.7598,214228.0
2024-08-06 11:30:00,55.72,56.27,55.7,56.24,219905.0,54.7696,55.3103,54.75,55.2808,219905.0
2024-08-06 12:00:00,56.26,56.47,56.25,56.36,196435.0,55.3004,55.5068,55.2906,55.3987,196435.0
2024-08-06 12:30:00,56.35,56.61,56.32,56.55,187813.0,55.3889,55.6445,55.3594,55.5855,187813.0
2024-08-06 13:00:00,56.55,56.65,56.49,56.53,129859.0,55.5855,55.6838,55.5265,55.5658,129859.0
2024-08-06 13:30:00,56.54,56.65,56.49,56.5,118748.0,55.5756,55.6838,55.5265,55.5363,118748.0
2024-08-06 14:00:00,56.5,56.55,56.2,56.47,176312.0,55.5363,55.5855,55.2414,55.5068,176312.0
2024-08-06 14:30:00,56.47,56.58,56.41,56.42,141100.0,55.5068,55.615,55.4479,55.4577,141100.0
2024-08-06 15:00:00,56.41,56.43,56.03,56.34,213917.0,55.4479,55.4675,55.0743,55.3791,213917.0
2024-08-06 15:30:00,56.34,56.34,55.79,55.91,631039.0,55.3791,55.3791,54.8384,54.9564,631039.0
2024-08-07 09:30:00,56.23,56.63,56.13,56.51,287806.0,55.2709,55.6641,55.1726,55.5462,287806.0
2024-08-07 10:00:00,56.51,56.78,56.45,56.57,274338.0,55.5462,55.8116,55.4872,55.6051,274338.0
2024-08-07 10:30:00,56.58,56.64,56.37,56.48,144320.0,55.615,55.6739,55.4085,55.5167,144320.0
2024-08-07 11:00:00,56.48,56.56,56.3,56.41,162287.0,55.5167,55.5953,55.3397,55.4479,162287.0
2024-08-07 11:30:00,56.41,56.5,56.19,56.23,159601.0,55.4479,55.5363,55.2316,55.2709,159601.0
2024-08-07 12:00:00,56.23,56.39,56.02,56.32,91335.0,55.2709,55.4282,55.0645,55.3594,91335.0
2024-08-07 12:30:00,56.32,56.32,56.09,56.14,112124.0,55.3594,55.3594,55.1333,55.1825,112124.0
2024-08-07 13:00:00,56.15,56.15,55.8,55.97,148858.0,55.1923,55.1923,54.8483,55.0154,148858.0
2024-08-07 13:30:00,55.97,56.1,55.67,55.75,84953.0,55.0154,55.1432,54.7205,54.7991,84953.0
2024-08-07 14:00:00,55.74,55.75,55.3,55.43,151662.0,54.7893,54.7991,54.3568,54.4846,151662.0
2024-08-07 14:30:00,55.42,55.52,55.26,55.32,161916.0,54.4748,54.573,54.3175,54.3765,161916.0
2024-08-07 15:00:00,55.32,55.51,55.31,55.4,210954.0,54.3765,54.5632,54.3666,54.4551,210954.0
2024-08-07 15:30:00,55.39,55.44,55.04,55.12,639327.0,54.4453,54.4944,54.1012,54.1799,639327.0
2024-08-08 09:30:00,55.51,55.81,55.15,55.62,141342.0,54.5632,54.8581,54.2094,54.6713,141342.0
2024-08-08 10:00:00,55.59,55.82,55.43,55.56,103186.0,54.6419,54.8679,54.4846,54.6124,103186.0
2024-08-08 10:30:00,55.55,55.59,55.28,55.53,89676.0,54.6025,54.6419,54.3371,54.5829,89676.0
2024-08-08 11:00:00,55.52,55.57,55.3,55.42,80061.0,54.573,54.6222,54.3568,54.4748,80061.0
2024-08-08 11:30:00,55.42,55.54,55.37,55.54,90824.0,54.4748,54.5927,54.4256,54.5927,90824.0
2024-08-08 12:00:00,55.55,55.78,55.54,55.71,94033.0,54.6025,54.8286,54.5927,54.7598,94033.0
2024-08-08 12:30:00,55.7,55.72,55.56,55.63,89319.0,54.75,54.7696,54.6124,54.6812,89319.0
2024-08-08 13:00:00,55.63,55.72,55.4,55.7,75335.0,54.6812,54.7696,54.4551,54.75,75335.0
2024-08-08 13:30:00,55.71,55.77,55.66,55.69,84445.0,54.7598,54.8188,54.7107,54.7401,84445.0
2024-08-08 14:00:00,55.69,55.86,55.64,55.79,103807.0,54.7401,54.9072,54.691,54.8384,103807.0
2024-08-08 14:30:00,55.78,55.86,55.72,55.8,70826.0,54.8286,54.9072,54.7696,54.8483,70826.0
2024-08-08 15:00:00,55.79,55.93,55.72,55.79,118855.0,54.8384,54.9761,54.7696,54.8384,118855.0
2024-08-08 15:30:00,55.79,56.0,55.62,55.95,385914.0,54.8384,55.0449,54.6713,54.9957,385914.0
2024-08-09 09:30:00,56.0,56.42,55.86,55.98,211361.0,55.0449,55.4577,54.9072,55.0252,211361.0
2024-08-09 10:00:00,55.95,56.47,55.95,56.34,157914.0,54.9957,55.5068,54.9957,55.3791,157914.0
2024-08-09 10:30:00,56.34,56.58,56.23,56.39,105354.0,55.3791,55.615,55.2709,55.4282,105354.0
2024-08-09 11:00:00,56.41,56.74,56.4,56.52,119641.0,55.4479,55.7722,55.438,55.556,119641.0
2024-08-09 11:30:00,56.52,56.69,56.44,56.54,95495.0,55.556,55.7231,55.4774,55.5756,95495.0
2024-08-09 12:00:00,56.55,56.6,56.38,56.43,136830.0,55.5855,55.6346,55.4184,55.4675,136830.0
2024-08-09 12:30:00,56.43,56.48,56.27,56.48,108295.0,55.4675,55.5167,55.3103,55.5167,108295.0
2024-08-09 13:00:00,56.48,56.62,56.43,56.6,73795.0,55.5167,55.6543,55.4675,55.6346,73795.0
2024-08-09 13:30:00,56.62,56.67,56.49,56.54,120064.0,55.6543,55.7034,55.5265,55.5756,120064.0
2024-08-09 14:00:00,56.55,56.6,56.48,56.54,84209.0,55.5855,55.6346,55.5167,55.5756,84209.0
2024-08-09 14:30:00,56.54,56.57,56.44,56.5,86529.0,55.5756,55.6051,55.4774,55.5363,86529.0
2024-08-09 15:00:00,56.51,56.67,56.44,56.62,110457.0,55.5462,55.7034,55.4774,55.6543,110457.0
2024-08-09 15:30:00,56.62,56.69,56.35,56.53,421374.0,55.6543,55.7231,55.3889,55.5658,421374.0
2024-08-12 09:30:00,56.72,57.18,56.24,56.3,473580.0,55.7526,56.2047,55.2808,55.3397,473580.0
2024-08-12 10:00:00,56.3,56.51,56.29,56.4,222746.0,55.3397,55.5462,55.3299,55.438,222746.0
2024-08-12 10:30:00,56.38,56.48,56.27,56.3,209847.0,55.4184,55.5167,55.3103,55.3397,209847.0
2024-08-12 11:00:00,56.3,56.32,55.76,55.87,182512.0,55.3397,55.3594,54.809,54.9171,182512.0
2024-08-12 11:30:00,55.87,55.93,55.63,55.91,169904.0,54.9171,54.9761,54.6812,54.9564,169904.0
2024-08-12 12:00:00,55.91,56.0,55.8,55.91,127425.0,54.9564,55.0449,54.8483,54.9564,127425.0
2024-08-12 12:30:00,55.91,55.92,55.75,55.78,201260.0,54.9564,54.9662,54.7991,54.8286,201260.0
2024-08-12 13:00:00,55.76,55.77,55.62,55.7,136747.0,54.809,54.8188,54.6713,54.75,136747.0
2024-08-12 13:30:00,55.68,55.73,55.56,55.62,91769.0,54.7303,54.7795,54.6124,54.6713,91769.0
2024-08-12 14:00:00,55.62,55.67,55.51,55.55,100057.0,54.6713,54.7205,54.5632,54.6025,100057.0
2024-08-12 14:30:00,55.55,55.7,55.5,55.67,117982.0,54.6025,54.75,54.5534,54.7205,117982.0
2024-08-12 15:00:00,55.67,55.82,55.65,55.7,122816.0,54.7205,54.8679,54.7008,54.75,122816.0
2024-08-12 15:30:00,55.7,55.91,55.65,55.8,586296.0,54.75,54.9564,54.7008,54.8483,586296.0
2024-08-13 09:30:00,55.95,56.33,55.35,55.35,244867.0,54.9957,55.3692,54.4059,54.4059,244867.0
2024-08-13 10:00:00,55.35,55.62,55.25,55.41,320414.0,54.4059,54.6713,54.3077,54.4649,320414.0
2024-08-13 10:30:00,55.4,55.67,55.36,55.6,727332.0,54.4551,54.7205,54.4158,54.6517,727332.0
2024-08-13 11:00:00,55.6,55.61,55.29,55.52,352592.0,54.6517,54.6615,54.347,54.573,352592.0
2024-08-13 11:30:00,55.51,55.69,55.51,55.66,134799.0,54.5632,54.7401,54.5632,54.7107,134799.0
2024-08-13 12:00:00,55.66,56.11,55.64,55.96,121274.0,54.7107,55.153,54.691,55.0055,121274.0
2024-08-13 12:30:00,55.95,56.31,55.93,56.26,128802.0,54.9957,55.3496,54.9761,55.3004,128802.0
2024-08-13 13:00:00,56.23,56.37,56.15,56.33,112112.0,55.2709,55.4085,55.1923,55.3692,112112.0
2024-08-13 13:30:00,56.33,56.4,56.17,56.23,264383.0,55.3692,55.438,55.212,55.2709,264383.0
2024-08-13 14:00:00,56.22,56.26,55.96,56.0,136560.0,55.2611,55.3004,55.0055,55.0449,136560.0
2024-08-13 14:30:00,56.0,56.01,55.86,55.96,140523.0,55.0449,55.0547,54.9072,55.0055,140523.0
2024-08-13 15:00:00,55.96,56.04,55.84,55.93,159503.0,55.0055,55.0842,54.8876,54.9761,159503.0
2024-08-13 15:30:00,55.92,55.97,55.59,55.71,586210.0,54.9662,55.0154,54.6419,54.7598,586210.0
2024-08-14 09:30:00,55.9,56.49,55.84,56.3,234451.0,54.9466,55.5265,54.8876,55.3397,234451.0
2024-08-14 10:00:00,56.32,56.71,56.32,56.55,184714.0,55.3594,55.7427,55.3594,55.5855,184714.0
2024-08-14 10:30:00,56.55,56.65,56.36,56.55,176144.0,55.5855,55.6838,55.3987,55.5855,176144.0
2024-08-14 11:00:00,56.55,56.57,56.29,56.29,96370.0,55.5855,55.6051,55.3299,55.3299,96370.0
2024-08-14 11:30:00,56.3,56.37,56.13,56.22,115871.0,55.3397,55.4085,55.1726,55.2611,115871.0
2024-08-14 12:00:00,56.2,56.21,56.04,56.08,70662.0,55.2414,55.2513,55.0842,55.1235,70662.0
2024-08-14 12:30:00,56.09,56.17,56.05,56.11,133052.0,55.1333,55.212,55.094,55.153,133052.0
2024-08-14 13:00:00,56.11,56.12,56.02,56.06,87579.0,55.153,55.1628,55.0645,55.1038,87579.0
2024-08-14 13:30:00,56.04,56.09,55.95,56.03,105325.0,55.0842,55.1333,54.9957,55.0743,105325.0
2024-08-14 14:00:00,56.02,56.03,55.94,55.98,88843.0,55.0645,55.0743,54.9859,55.0252,88843.0
2024-08-14 14:30:00,55.98,56.01,55.94,55.99,83110.0,55.0252,55.0547,54.9859,55.035,83110.0
2024-08-14 15:00:00,55.99,56.06,55.91,55.97,153874.0,55.035,55.1038,54.9564,55.0154,153874.0
2024-08-14 15:30:00,55.97,56.02,55.75,55.75,394145.0,55.0154,55.0645,54.7991,54.7991,394145.0
2024-08-15 09:30:00,56.33,56.66,55.7,55.89,310221.0,55.3692,55.6936,54.75,54.9367,310221.0
2024-08-15 10:00:00,55.89,56.2,55.61,56.16,554266.0,54.9367,55.2414,54.6615,55.2021,554266.0
2024-08-15 10:30:00,56.17,56.24,56.06,56.14,180138.0,55.212,55.2808,55.1038,55.1825,180138.0
2024-08-15 11:00:00,56.16,56.31,56.12,56.3,128117.0,55.2021,55.3496,55.1628,55.3397,128117.0
2024-08-15 11:30:00,56.3,56.42,56.27,56.37,129598.0,55.3397,55.4577,55.3103,55.4085,129598.0
2024-08-15 12:00:00,56.36,56.51,56.34,56.38,201035.0,55.3987,55.5462,55.3791,55.4184,201035.0
2024-08-15 12:30:00,56.38,56.41,56.25,56.34,143728.0,55.4184,55.4479,55.2906,55.3791,143728.0
2024-08-15 13:00:00,56.34,56.37,56.22,56.29,159245.0,55.3791,55.4085,55.2611,55.3299,159245.0
2024-08-15 13:30:00,56.29,56.38,56.28,56.33,92982.0,55.3299,55.4184,55.3201,55.3692,92982.0
2024-08-15 14:00:00,56.32,56.37,56.27,56.3,101692.0,55.3594,55.4085,55.3103,55.3397,101692.0
2024-08-15 14:30:00,56.31,56.52,56.3,56.5,122279.0,55.3496,55.556,55.3397,55.5363,122279.0
2024-08-15 15:00:00,56.48,56.48,56.16,56.23,168147.0,55.5167,55.5167,55.2021,55.2709,168147.0
2024-08-15 15:30:00,56.22,56.23,55.82,55.84,802253.0,55.2611,55.2709,54.8679,54.8876,802253.0
2024-08-16 09:30:00,55.9,55.9,54.8,55.02,573680.0,54.9466,54.9466,53.8653,54.0816,573680.0
2024-08-16 10:00:00,55.01,55.59,54.98,55.53,389724.0,54.0717,54.6419,54.0423,54.5829,389724.0
2024-08-16 10:30:00,55.53,55.85,55.5,55.75,157739.0,54.5829,54.8974,54.5534,54.7991,157739.0
2024-08-16 11:00:00,55.75,55.93,55.72,55.84,148792.0,54.7991,54.9761,54.7696,54.8876,148792.0
2024-08-16 11:30:00,55.83,55.83,55.64,55.81,149083.0,54.8778,54.8778,54.691,54.8581,149083.0
2024-08-16 12:00:00,55.8,55.95,55.79,55.9,93590.0,54.8483,54.9957,54.8384,54.9466,93590.0
2024-08-16 12:30:00,55.89,55.98,55.83,55.95,89928.0,54.9367,55.0252,54.8778,54.9957,89928.0
2024-08-16 13:00:00,55.96,55.99,55.89,55.94,93359.0,55.0055,55.035,54.9367,54.9859,93359.0
2024-08-16 13:30:00,55.94,56.0,55.76,55.8,108022.0,54.9859,55.0449,54.809,54.8483,108022.0
2024-08-16 14:00:00,55.8,55.8,55.56,55.56,128808.0,54.8483,54.8483,54.6124,54.6124,128808.0
2024-08-16 14:30:00,55.55,55.76,55.47,55.54,233197.0,54.6025,54.809,54.5239,54.5927,233197.0
2024-08-16 15:00:00,55.52,55.65,55.52,55.54,108321.0,54.573,54.7008,54.573,54.5927,108321.0
2024-08-16 15:30:00,55.54,55.77,55.46,55.48,580278.0,54.5927,54.8188,54.5141,54.5337,580278.0
2024-08-19 09:30:00,55.43,55.89,55.29,55.8,276020.0,54.4846,54.9367,54.347,54.8483,276020.0
2024-08-19 10:00:00,55.83,56.26,55.81,56.17,192878.0,54.8778,55.3004,54.8581,55.212,192878.0
2024-08-19 10:30:00,56.19,56.39,56.16,56.36,109514.0,55.2316,55.4282,55.2021,55.3987,109514.0
2024-08-19 11:00:00,56.36,56.64,56.34,56.58,107532.0,55.3987,55.6739,55.3791,55.615,107532.0
2024-08-19 11:30:00,56.59,56.65,56.45,56.46,89703.0,55.6248,55.6838,55.4872,55.497,89703.0
2024-08-19 12:00:00,56.46,56.64,56.44,56.63,81356.0,55.497,55.6739,55.4774,55.6641,81356.0
2024-08-19 12:30:00,56.62,56.87,56.58,56.86,130659.0,55.6543,55.9,55.615,55.8902,130659.0
2024-08-19 13:00:00,56.86,56.94,56.82,56.84,109028.0,55.8902,55.9688,55.8509,55.8705,109028.0
2024-08-19 13:30:00,56.83,56.88,56.78,56.84,71380.0,55.8607,55.9098,55.8116,55.8705,71380.0
2024-08-19 14:00:00,56.84,56.84,56.72,56.77,66899.0,55.8705,55.8705,55.7526,55.8017,66899.0
2024-08-19 14:30:00,56.76,56.78,56.68,56.7,79256.0,55.7919,55.8116,55.7133,55.7329,79256.0
2024-08-19 15:00:00,56.69,56.74,56.62,56.65,122463.0,55.7231,55.7722,55.6543,55.6838,122463.0
2024-08-19 15:30:00,56.65,56.83,56.51,56.68,549591.0,55.6838,55.8607,55.5462,55.7133,549591.0
2024-08-20 09:30:00,56.71,56.88,56.37,56.68,173486.0,55.7427,55.9098,55.4085,55.7133,173486.0
2024-08-20 10:00:00,56.68,56.84,56.63,56.73,148098.0,55.7133,55.8705,55.6641,55.7624,148098.0
2024-08-20 10:30:00,56.72,56.8,56.55,56.63,106755.0,55.7526,55.8312,55.5855,55.6641,106755.0
2024-08-20 11:00:00,56.62,56.67,56.5,56.56,119407.0,55.6543,55.7034,55.5363,55.5953,119407.0
2024-08-20 11:30:00,56.55,56.72,56.52,56.72,96917.0,55.5855,55.7526,55.556,55.7526,96917.0
2024-08-20 12:00:00,56.73,56.8,56.58,56.64,69860.0,55.7624,55.8312,55.615,55.6739,69860.0
2024-08-20 12:30:00,56.63,56.73,56.55,56.65,76212.0,55.6641,55.7624,55.5855,55.6838,76212.0
2024-08-20 13:00:00,56.64,56.73,56.6,56.72,150501.0,55.6739,55.7624,55.6346,55.7526,150501.0
2024-08-20 13:30:00,56.72,56.83,56.69,56.76,69120.0,55.7526,55.8607,55.7231,55.7919,69120.0
2024-08-20 14:00:00,56.76,56.85,56.73,56.83,72025.0,55.7919,55.8804,55.7624,55.8607,72025.0
2024-08-20 14:30:00,56.83,56.85,56.71,56.72,73212.0,55.8607,55.8804,55.7427,55.7526,73212.0
2024-08-20 15:00:00,56.72,56.85,56.68,56.74,164716.0,55.7526,55.8804,55.7133,55.7722,164716.0
2024-08-20 15:30:00,56.75,56.97,56.74,56.93,405587.0,55.7821,55.9983,55.7722,55.959,405587.0
2024-08-21 09:30:00,57.03,57.4,56.62,56.83,152004.0,56.0573,56.421,55.6543,55.8607,152004.0
2024-08-21 10:00:00,56.84,57.4,56.82,57.38,179308.0,55.8705,56.421,55.8509,56.4013,179308.0
2024-08-21 10:30:00,57.36,57.69,57.35,57.49,293948.0,56.3817,56.706,56.3718,56.5094,293948.0
2024-08-21 11:00:00,57.48,57.68,57.43,57.61,213733.0,56.4996,56.6962,56.4505,56.6274,213733.0
2024-08-21 11:30:00,57.61,57.74,57.61,57.7,149962.0,56.6274,56.7552,56.6274,56.7159,149962.0
2024-08-21 12:00:00,57.7,57.79,57.6,57.67,136394.0,56.7159,56.8043,56.6176,56.6864,136394.0
2024-08-21 12:30:00,57.66,57.94,57.62,57.92,187305.0,56.6765,56.9518,56.6372,56.9321,187305.0
2024-08-21 13:00:00,57.92,58.22,57.92,58.22,284311.0,56.9321,57.227,56.9321,57.227,284311.0
2024-08-21 13:30:00,58.22,58.42,58.21,58.29,351086.0,57.227,57.4236,57.2172,57.2958,351086.0
2024-08-21 14:00:00,58.3,58.47,58.21,58.33,404911.0,57.3056,57.4727,57.2172,57.3351,404911.0
2024-08-21 14:30:00,58.32,58.41,58.3,58.32,133008.0,57.3253,57.4138,57.3056,57.3253,133008.0
2024-08-21 15:00:00,58.32,58.51,58.28,58.49,302447.0,57.3253,57.512,57.286,57.4924,302447.0
2024-08-21 15:30:00,58.49,58.8,58.46,58.68,845061.0,57.4924,57.7971,57.4629,57.6791,845061.0
2024-08-22 09:30:00,58.79,59.36,58.78,58.93,261062.0,57.7873,58.3475,57.7774,57.9249,261062.0
2024-08-22 10:00:00,58.95,59.08,58.57,58.77,200691.0,57.9445,58.0723,57.571,57.7676,200691.0
2024-08-22 10:30:00,58.76,58.87,58.64,58.83,122797.0,57.7578,57.8659,57.6398,57.8266,122797.0
2024-08-22 11:00:00,58.84,58.93,58.7,58.85,183184.0,57.8364,57.9249,57.6988,57.8462,183184.0
2024-08-22 11:30:00,58.86,59.02,58.56,58.61,206064.0,57.8561,58.0133,57.5612,57.6103,206064.0
2024-08-22 12:00:00,58.6,58.83,58.6,58.82,77195.0,57.6005,57.8266,57.6005,57.8168,77195.0
2024-08-22 12:30:00,58.82,58.86,58.58,58.62,82375.0,57.8168,57.8561,57.5809,57.6202,82375.0
2024-08-22 13:00:00,58.61,58.72,58.59,58.6,82007.0,57.6103,57.7185,57.5907,57.6005,82007.0
2024-08-22 13:30:00,58.59,58.59,58.31,58.33,99333.0,57.5907,57.5907,57.3155,57.3351,99333.0
2024-08-22 14:00:00,58.33,58.73,58.31,58.73,101991.0,57.3351,57.7283,57.3155,57.7283,101991.0
2024-08-22 14:30:00,58.73,58.87,58.59,58.59,164233.0,57.7283,57.8659,57.5907,57.5907,164233.0
2024-08-22 15:00:00,58.58,58.8,58.58,58.74,168002.0,57.5809,57.7971,57.5809,57.7381,168002.0
2024-08-22 15:30:00,58.74,59.03,58.74,59.01,659618.0,57.7381,58.0232,57.7381,58.0035,659618.0
2024-08-23 09:30:00,59.22,59.3,58.8,58.84,151671.0,58.2099,58.2886,57.7971,57.8364,151671.0
2024-08-23 10:00:00,58.86,59.0,58.62,58.73,116975.0,57.8561,57.9937,57.6202,57.7283,116975.0
2024-08-23 10:30:00,58.72,58.88,58.63,58.86,97701.0,57.7185,57.8757,57.63,57.8561,97701.0
2024-08-23 11:00:00,58.85,58.85,58.52,58.61,113953.0,57.8462,57.8462,57.5219,57.6103,113953.0
2024-08-23 11:30:00,58.63,58.77,58.51,58.6,91682.0,57.63,57.7676,57.512,57.6005,91682.0
2024-08-23 12:00:00,58.6,58.69,58.48,58.62,85983.0,57.6005,57.689,57.4826,57.6202,85983.0
2024-08-23 12:30:00,58.62,58.83,58.61,58.8,60280.0,57.6202,57.8266,57.6103,57.7971,60280.0
2024-08-23 13:00:00,58.8,58.8,58.55,58.64,91276.0,57.7971,57.7971,57.5514,57.6398,91276.0
2024-08-23 13:30:00,58.63,58.72,58.54,58.68,76825.0,57.63,57.7185,57.5415,57.6791,76825.0
2024-08-23 14:00:00,58.67,58.83,58.66,58.7,124907.0,57.6693,57.8266,57.6595,57.6988,124907.0
2024-08-23 14:30:00,58.7,58.79,58.68,58.74,76011.0,57.6988,57.7873,57.6791,57.7381,76011.0
2024-08-23 15:00:00,58.73,58.9,58.68,58.89,69144.0,57.7283,57.8954,57.6791,57.8856,69144.0
2024-08-23 15:30:00,58.88,58.94,58.73,58.87,422795.0,57.8757,57.9347,57.7283,57.8659,422795.0
2024-08-26 09:30:00,58.8,59.08,58.65,59.03,256364.0,57.7971,58.0723,57.6497,58.0232,256364.0
2024-08-26 10:00:00,59.04,59.26,59.0,59.19,212375.0,58.033,58.2493,57.9937,58.1804,212375.0
2024-08-26 10:30:00,59.2,59.24,59.04,59.07,136036.0,58.1903,58.2296,58.033,58.0625,136036.0
2024-08-26 11:00:00,59.1,59.2,58.91,59.17,123814.0,58.092,58.1903,57.9052,58.1608,123814.0
2024-08-26 11:30:00,59.16,59.32,59.13,59.3,72278.0,58.151,58.3082,58.1215,58.2886,72278.0
2024-08-26 12:00:00,59.3,59.47,59.27,59.3,79830.0,58.2886,58.4557,58.2591,58.2886,79830.0
2024-08-26 12:30:00,59.3,59.47,59.27,59.29,64138.0,58.2886,58.4557,58.2591,58.2787,64138.0
2024-08-26 13:00:00,59.28,59.34,59.12,59.21,85582.0,58.2689,58.3279,58.1116,58.2001,85582.0
2024-08-26 13:30:00,59.21,59.23,58.98,58.99,70909.0,58.2001,58.2198,57.974,57.9839,70909.0
2024-08-26 14:00:00,59.0,59.14,58.93,59.02,99566.0,57.9937,58.1313,57.9249,58.0133,99566.0
2024-08-26 14:30:00,59.02,59.13,58.87,58.89,114603.0,58.0133,58.1215,57.8659,57.8856,114603.0
2024-08-26 15:00:00,58.89,59.04,58.84,58.9,145806.0,57.8856,58.033,57.8364,57.8954,145806.0
2024-08-26 15:30:00,58.89,59.07,58.78,59.01,461614.0,57.8856,58.0625,57.7774,58.0035,461614.0
2024-08-27 09:30:00,58.84,59.3,58.77,59.26,148841.0,57.8364,58.2886,57.7676,58.2493,148841.0
2024-08-27 10:00:00,59.25,59.51,59.21,59.44,322496.0,58.2394,58.495,58.2001,58.4262,322496.0
2024-08-27 10:30:00,59.43,59.84,59.39,59.8,146619.0,58.4164,58.8194,58.377,58.78,146619.0
2024-08-27 11:00:00,59.8,59.85,59.14,59.14,220802.0,58.78,58.8292,58.1313,58.1313,220802.0
2024-08-27 11:30:00,59.14,59.21,58.69,58.82,402573.0,58.1313,58.2001,57.689,57.8168,402573.0
2024-08-27 12:00:00,58.83,59.04,58.74,58.95,140622.0,57.8266,58.033,57.7381,57.9445,140622.0
2024-08-27 12:30:00,58.95,59.02,58.89,58.99,93393.0,57.9445,58.0133,57.8856,57.9839,93393.0
2024-08-27 13:00:00,59.01,59.09,58.79,58.95,91551.0,58.0035,58.0822,57.7873,57.9445,91551.0
2024-08-27 13:30:00,58.94,58.99,58.71,58.73,98810.0,57.9347,57.9839,57.7086,57.7283,98810.0
2024-08-27 14:00:00,58.73,58.95,58.73,58.94,213279.0,57.7283,57.9445,57.7283,57.9347,213279.0
2024-08-27 14:30:00,58.94,59.26,58.94,59.23,98766.0,57.9347,58.2493,57.9347,58.2198,98766.0
2024-08-27 15:00:00,59.23,59.24,59.12,59.19,114308.0,58.2198,58.2296,58.1116,58.1804,114308.0
2024-08-27 15:30:00,59.19,59.42,59.13,59.37,511107.0,58.1804,58.4065,58.1215,58.3574,511107.0
2024-08-28 09:30:00,59.21,59.21,58.81,59.07,247344.0,58.2001,58.2001,57.8069,58.0625,247344.0
2024-08-28 10:00:00,59.07,59.07,58.63,58.75,191206.0,58.0625,58.0625,57.63,57.748,191206.0
2024-08-28 10:30:00,58.76,58.81,58.38,58.49,252343.0,57.7578,57.8069,57.3843,57.4924,252343.0
2024-08-28 11:00:00,58.49,58.65,58.37,58.47,205223.0,57.4924,57.6497,57.3744,57.4727,205223.0
2024-08-28 11:30:00,58.45,58.51,58.3,58.47,85491.0,57.4531,57.512,57.3056,57.4727,85491.0
2024-08-28 12:00:00,58.46,58.48,58.29,58.29,135000.0,57.4629,57.4826,57.2958,57.2958,135000.0
2024-08-28 12:30:00,58.29,58.32,58.08,58.12,123214.0,57.2958,57.3253,57.0894,57.1287,123214.0
2024-08-28 13:00:00,58.12,58.22,58.08,58.1,115154.0,57.1287,57.227,57.0894,57.109,115154.0
2024-08-28 13:30:00,58.12,58.17,57.78,57.81,210162.0,57.1287,57.1778,56.7945,56.824,210162.0
2024-08-28 14:00:00,57.82,58.04,57.8,57.96,132495.0,56.8338,57.0501,56.8142,56.9714,132495.0
2024-08-28 14:30:00,57.96,58.02,57.84,58.0,112955.0,56.9714,57.0304,56.8535,57.0107,112955.0
2024-08-28 15:00:00,58.0,58.03,57.84,57.9,200335.0,57.0107,57.0402,56.8535,56.9125,200335.0
2024-08-28 15:30:00,57.9,57.9,57.68,57.77,509771.0,56.9125,56.9125,56.6962,56.7847,509771.0
2024-08-29 09:30:00,58.0,59.01,57.86,58.95,217766.0,57.0107,58.0035,56.8731,57.9445,217766.0
2024-08-29 10:00:00,58.98,59.38,58.73,59.29,183630.0,57.974,58.3672,57.7283,58.2787,183630.0
2024-08-29 10:30:00,59.29,59.3,58.94,59.05,150805.0,58.2787,58.2886,57.9347,58.0428,150805.0
2024-08-29 11:00:00,59.05,59.35,59.03,59.1,175206.0,58.0428,58.3377,58.0232,58.092,175206.0
2024-08-29 11:30:00,59.1,59.14,58.98,59.07,89063.0,58.092,58.1313,57.974,58.0625,89063.0
2024-08-29 12:00:00,59.08,59.32,59.08,59.24,121792.0,58.0723,58.3082,58.0723,58.2296,121792.0
2024-08-29 12:30:00,59.24,59.24,59.03,59.11,82936.0,58.2296,58.2296,58.0232,58.1018,82936.0
2024-08-29 13:00:00,59.12,59.14,59.01,59.09,65152.0,58.1116,58.1313,58.0035,58.0822,65152.0
2024-08-29 13:30:00,59.09,59.16,59.06,59.15,84569.0,58.0822,58.151,58.0527,58.1411,84569.0
2024-08-29 14:00:00,59.15,59.18,58.95,58.97,78816.0,58.1411,58.1706,57.9445,57.9642,78816.0
2024-08-29 14:30:00,58.97,58.99,58.62,58.75,179912.0,57.9642,57.9839,57.6202,57.748,179912.0
2024-08-29 15:00:00,58.75,58.89,58.67,58.87,89381.0,57.748,57.8856,57.6693,57.8659,89381.0
2024-08-29 15:30:00,58.87,58.89,58.53,58.61,405398.0,57.8659,57.8856,57.5317,57.6103,405398.0
2024-08-30 09:30:00,58.53,58.96,58.45,58.77,127691.0,57.7945,58.2191,57.7155,58.0315,127691.0
2024-08-30 10:00:00,58.79,58.84,58.44,58.45,106096.0,58.0513,58.1006,57.7057,57.7155,106096.0
2024-08-30 10:30:00,58.45,58.78,58.44,58.62,96184.0,57.7155,58.0414,57.7057,57.8834,96184.0
2024-08-30 11:00:00,58.6,58.66,58.45,58.48,63172.0,57.8637,57.9229,57.7155,57.7452,63172.0
2024-08-30 11:30:00,58.48,58.58,58.41,58.55,49721.0,57.7452,57.8439,57.676,57.8143,49721.0
2024-08-30 12:00:00,58.55,58.6,58.37,58.41,64603.0,57.8143,57.8637,57.6366,57.676,64603.0
2024-08-30 12:30:00,58.41,58.62,58.39,58.6,56295.0,57.676,57.8834,57.6563,57.8637,56295.0
2024-08-30 13:00:00,58.6,58.71,58.57,58.62,63652.0,57.8637,57.9723,57.834,57.8834,63652.0
2024-08-30 13:30:00,58.61,58.8,58.6,58.7,85872.0,57.8735,58.0611,57.8637,57.9624,85872.0
2024-08-30 14:00:00,58.7,58.85,58.69,58.78,85592.0,57.9624,58.1105,57.9525,58.0414,85592.0
2024-08-30 14:30:00,58.78,58.91,58.76,58.84,154215.0,58.0414,58.1698,58.0217,58.1006,154215.0
2024-08-30 15:00:00,58.83,58.95,58.81,58.91,119400.0,58.0908,58.2093,58.071,58.1698,119400.0
2024-08-30 15:30:00,58.91,59.22,58.79,59.11,904491.0,58.1698,58.4759,58.0513,58.3673,904491.0
2024-09-03 09:30:00,58.9,59.43,58.75,59.18,284282.0,58.1599,58.6832,58.0118,58.4364,284282.0
2024-09-03 10:00:00,59.16,59.45,58.9,59.41,214365.0,58.4166,58.703,58.1599,58.6635,214365.0
2024-09-03 10:30:00,59.41,59.67,59.38,59.66,178957.0,58.6635,58.9202,58.6339,58.9103,178957.0
2024-09-03 11:00:00,59.66,59.79,59.06,59.18,219434.0,58.9103,59.0387,58.3179,58.4364,219434.0
2024-09-03 11:30:00,59.18,59.26,58.96,58.96,153256.0,58.4364,58.5154,58.2191,58.2191,153256.0
2024-09-03 12:00:00,58.97,59.19,58.92,59.15,117225.0,58.229,58.4462,58.1796,58.4068,117225.0
2024-09-03 12:30:00,59.13,59.21,59.07,59.12,83189.0,58.387,58.466,58.3278,58.3771,83189.0
2024-09-03 13:00:00,59.11,59.26,59.03,59.23,51479.0,58.3673,58.5154,58.2883,58.4857,51479.0
2024-09-03 13:30:00,59.22,59.22,59.1,59.15,82683.0,58.4759,58.4759,58.3574,58.4068,82683.0
2024-09-03 14:00:00,59.16,59.16,58.94,58.97,121855.0,58.4166,58.4166,58.1994,58.229,121855.0
2024-09-03 14:30:00,58.97,59.04,58.85,58.86,95395.0,58.229,58.2981,58.1105,58.1204,95395.0
2024-09-03 15:00:00,58.86,58.86,58.65,58.76,169484.0,58.1204,58.1204,57.913,58.0217,169484.0
2024-09-03 15:30:00,58.75,58.84,58.5,58.8,624439.0,58.0118,58.1006,57.7649,58.0611,624439.0
2024-09-04 09:30:00,58.84,59.16,58.43,58.89,207409.0,58.1006,58.4166,57.6958,58.15,207409.0
2024-09-04 10:00:00,58.87,58.88,58.52,58.59,134097.0,58.1303,58.1401,57.7847,57.8538,134097.0
2024-09-04 10:30:00,58.59,58.99,58.57,58.99,143484.0,57.8538,58.2488,57.834,58.2488,143484.0
2024-09-04 11:00:00,58.97,59.09,58.93,58.94,129800.0,58.229,58.3475,58.1895,58.1994,129800.0
2024-09-04 11:30:00,58.93,59.17,58.91,59.13,84533.0,58.1895,58.4265,58.1698,58.387,84533.0
2024-09-04 12:00:00,59.13,59.18,59.05,59.11,76624.0,58.387,58.4364,58.308,58.3673,76624.0
2024-09-04 12:30:00,59.11,59.25,59.02,59.2,111429.0,58.3673,58.5055,58.2784,58.4561,111429.0
2024-09-04 13:00:00,59.2,59.27,59.11,59.17,89085.0,58.4561,58.5252,58.3673,58.4265,89085.0
2024-09-04 13:30:00,59.18,59.22,59.05,59.09,113720.0,58.4364,58.4759,58.308,58.3475,113720.0
2024-09-04 14:00:00,59.08,59.11,58.98,59.01,97546.0,58.3376,58.3673,58.2389,58.2685,97546.0
2024-09-04 14:30:00,59.02,59.1,58.72,58.75,130434.0,58.2784,58.3574,57.9822,58.0118,130434.0
2024-09-04 15:00:00,58.76,58.91,58.72,58.85,115645.0,58.0217,58.1698,57.9822,58.1105,115645.0
2024-09-04 15:30:00,58.84,59.03,58.73,58.93,465943.0,58.1006,58.2883,57.992,58.1895,465943.0
2024-09-05 09:30:00,58.97,59.5,58.89,59.02,245879.0,58.229,58.7524,58.15,58.2784,245879.0
2024-09-05 10:00:00,59.01,59.3,58.96,59.21,204577.0,58.2685,58.5549,58.2191,58.466,204577.0
2024-09-05 10:30:00,59.22,59.36,58.82,58.91,183647.0,58.4759,58.6141,58.0809,58.1698,183647.0
2024-09-05 11:00:00,58.91,59.05,58.86,58.92,103081.0,58.1698,58.308,58.1204,58.1796,103081.0
2024-09-05 11:30:00,58.9,58.94,58.81,58.89,79306.0,58.1599,58.1994,58.071,58.15,79306.0
2024-09-05 12:00:00,58.9,58.99,58.74,58.95,73013.0,58.1599,58.2488,58.0019,58.2093,73013.0
2024-09-05 12:30:00,58.95,59.0,58.91,58.93,96091.0,58.2093,58.2586,58.1698,58.1895,96091.0
2024-09-05 13:00:00,58.93,59.01,58.92,58.93,104606.0,58.1895,58.2685,58.1796,58.1895,104606.0
2024-09-05 13:30:00,58.93,59.17,58.91,59.16,156032.0,58.1895,58.4265,58.1698,58.4166,156032.0
2024-09-05 14:00:00,59.16,59.33,59.12,59.29,172276.0,58.4166,58.5845,58.3771,58.545,172276.0
2024-09-05 14:30:00,59.3,59.39,59.17,59.24,217737.0,58.5549,58.6437,58.4265,58.4956,217737.0
2024-09-05 15:00:00,59.23,59.23,58.95,59.17,210319.0,58.4857,58.4857,58.2093,58.4265,210319.0
2024-09-05 15:30:00,59.17,59.31,59.05,59.11,637614.0,58.4265,58.5647,58.308,58.3673,637614.0
2024-09-06 09:30:00,59.17,59.57,59.08,59.21,146262.0,58.4265,58.8215,58.3376,58.466,146262.0
2024-09-06 10:00:00,59.2,59.3,58.84,58.87,168167.0,58.4561,58.5549,58.1006,58.1303,168167.0
2024-09-06 10:30:00,58.88,58.95,58.64,58.89,176042.0,58.1401,58.2093,57.9032,58.15,176042.0
2024-09-06 11:00:00,58.9,59.14,58.76,58.79,174071.0,58.1599,58.3969,58.0217,58.0513,174071.0
2024-09-06 11:30:00,58.79,58.95,58.79,58.92,152894.0,58.0513,58.2093,58.0513,58.1796,152894.0
2024-09-06 12:00:00,58.93,59.06,58.78,58.93,245524.0,58.1895,58.3179,58.0414,58.1895,245524.0
2024-09-06 12:30:00,58.92,59.15,58.91,59.01,176056.0,58.1796,58.4068,58.1698,58.2685,176056.0
2024-09-06 13:00:00,59.02,59.14,58.92,59.01,141070.0,58.2784,58.3969,58.1796,58.2685,141070.0
2024-09-06 13:30:00,59.02,59.4,59.01,59.34,149632.0,58.2784,58.6536,58.2685,58.5944,149632.0
2024-09-06 14:00:00,59.34,59.4,59.1,59.2,101590.0,58.5944,58.6536,58.3574,58.4561,101590.0
2024-09-06 14:30:00,59.21,59.23,59.12,59.16,140953.0,58.466,58.4857,58.3771,58.4166,140953.0
2024-09-06 15:00:00,59.15,59.41,59.15,59.36,250914.0,58.4068,58.6635,58.4068,58.6141,250914.0
2024-09-06 15:30:00,59.36,59.41,59.13,59.22,846951.0,58.6141,58.6635,58.387,58.4759,846951.0
2024-09-09 09:30:00,59.29,59.4,58.63,59.22,298336.0,58.545,58.6536,57.8933,58.4759,298336.0
2024-09-09 10:00:00,59.23,59.53,59.23,59.45,127533.0,58.4857,58.782,58.4857,58.703,127533.0
2024-09-09 10:30:00,59.46,59.57,59.39,59.49,112255.0,58.7129,58.8215,58.6437,58.7425,112255.0
2024-09-09 11:00:00,59.5,59.54,59.08,59.21,157099.0,58.7524,58.7919,58.3376,58.466,157099.0
2024-09-09 11:30:00,59.19,59.21,59.05,59.15,113054.0,58.4462,58.466,58.308,58.4068,113054.0
2024-09-09 12:00:00,59.16,59.48,59.16,59.42,93512.0,58.4166,58.7326,58.4166,58.6734,93512.0
2024-09-09 12:30:00,59.43,59.56,59.27,59.56,210167.0,58.6832,58.8116,58.5252,58.8116,210167.0
2024-09-09 13:00:00,59.56,59.76,59.43,59.65,262470.0,58.8116,59.0091,58.6832,58.9005,262470.0
2024-09-09 13:30:00,59.62,59.62,59.19,59.21,97132.0,58.8708,58.8708,58.4462,58.466,97132.0
2024-09-09 14:00:00,59.21,59.28,59.14,59.21,115455.0,58.466,58.5351,58.3969,58.466,115455.0
2024-09-09 14:30:00,59.21,59.3,59.16,59.27,102501.0,58.466,58.5549,58.4166,58.5252,102501.0
2024-09-09 15:00:00,59.25,59.39,59.24,59.37,157155.0,58.5055,58.6437,58.4956,58.624,157155.0
2024-09-09 15:30:00,59.36,59.55,59.32,59.41,545543.0,58.6141,58.8017,58.5746,58.6635,545543.0
2024-09-10 09:30:00,59.41,59.75,59.22,59.66,116276.0,58.6635,58.9992,58.4759,58.9103,116276.0
2024-09-10 10:00:00,59.65,59.84,59.43,59.54,284805.0,58.9005,59.0881,58.6832,58.7919,284805.0
2024-09-10 10:30:00,59.53,59.79,59.4,59.76,264622.0,58.782,59.0387,58.6536,59.0091,264622.0
2024-09-10 11:00:00,59.76,60.1,59.66,59.97,313185.0,59.0091,59.3448,58.9103,59.2164,313185.0
2024-09-10 11:30:00,59.98,60.01,59.7,59.7,115254.0,59.2263,59.2559,58.9498,58.9498,115254.0
2024-09-10 12:00:00,59.69,59.82,59.62,59.79,99770.0,58.94,59.0683,58.8708,59.0387,99770.0
2024-09-10 12:30:00,59.79,59.86,59.7,59.78,61569.0,59.0387,59.1078,58.9498,59.0288,61569.0
2024-09-10 13:00:00,59.78,59.93,59.77,59.9,91177.0,59.0288,59.177,59.019,59.1473,91177.0
2024-09-10 13:30:00,59.9,59.93,59.84,59.89,107570.0,59.1473,59.177,59.0881,59.1375,107570.0
2024-09-10 14:00:00,59.9,60.03,59.89,60.02,93019.0,59.1473,59.2757,59.1375,59.2658,93019.0
2024-09-10 14:30:00,60.02,60.16,59.99,60.15,108745.0,59.2658,59.4041,59.2362,59.3942,108745.0
2024-09-10 15:00:00,60.15,60.45,60.13,60.4,214317.0,59.3942,59.6904,59.3744,59.641,214317.0
2024-09-10 15:30:00,60.4,60.41,60.08,60.27,568521.0,59.641,59.6509,59.3251,59.5127,568521.0
2024-09-11 09:30:00,60.26,60.46,60.0,60.08,462812.0,59.5028,59.7003,59.2461,59.3251,462812.0
2024-09-11 10:00:00,60.09,60.33,59.91,60.05,355542.0,59.3349,59.5719,59.1572,59.2954,355542.0
2024-09-11 10:30:00,60.05,60.19,59.94,59.96,224171.0,59.2954,59.4337,59.1868,59.2066,224171.0
2024-09-11 11:00:00,59.96,60.07,59.7,60.02,361396.0,59.2066,59.3152,58.9498,59.2658,361396.0
2024-09-11 11:30:00,60.02,60.32,60.0,60.22,158557.0,59.2658,59.562,59.2461,59.4633,158557.0
2024-09-11 12:00:00,60.22,60.32,59.95,59.96,264289.0,59.4633,59.562,59.1967,59.2066,264289.0
2024-09-11 12:30:00,59.97,60.02,59.86,59.96,84891.0,59.2164,59.2658,59.1078,59.2066,84891.0
2024-09-11 13:00:00,59.96,60.19,59.95,60.15,117859.0,59.2066,59.4337,59.1967,59.3942,117859.0
2024-09-11 13:30:00,60.16,60.46,60.15,60.34,108803.0,59.4041,59.7003,59.3942,59.5818,108803.0
2024-09-11 14:00:00,60.33,60.43,60.29,60.34,138652.0,59.5719,59.6707,59.5324,59.5818,138652.0
2024-09-11 14:30:00,60.33,60.49,60.33,60.35,115173.0,59.5719,59.7299,59.5719,59.5917,115173.0
2024-09-11 15:00:00,60.35,60.44,60.25,60.42,192346.0,59.5917,59.6805,59.4929,59.6608,192346.0
2024-09-11 15:30:00,60.42,60.83,60.28,60.73,729048.0,59.6608,60.0656,59.5226,59.9669,729048.0
2024-09-12 09:30:00,60.89,61.73,60.82,61.53,572519.0,60.1249,60.9543,60.0558,60.7568,572519.0
2024-09-12 10:00:00,61.53,61.99,61.39,61.83,447560.0,60.7568,61.2111,60.6186,61.0531,447560.0
2024-09-12 10:30:00,61.83,62.31,61.81,62.16,481096.0,61.0531,61.527,61.0333,61.3789,481096.0
2024-09-12 11:00:00,62.15,62.25,62.0,62.05,266161.0,61.3691,61.4678,61.2209,61.2703,266161.0
2024-09-12 11:30:00,62.06,62.13,61.83,61.88,127370.0,61.2802,61.3493,61.0531,61.1024,127370.0
2024-09-12 12:00:00,61.88,61.97,61.82,61.91,91671.0,61.1024,61.1913,61.0432,61.1321,91671.0
2024-09-12 12:30:00,61.91,62.64,61.85,62.58,907165.0,61.1321,61.8529,61.0728,61.7937,907165.0
2024-09-12 13:00:00,62.58,62.99,62.56,62.86,1128235.0,61.7937,62.1985,61.7739,62.0701,1128235.0
2024-09-12 13:30:00,62.88,62.99,62.67,62.68,328662.0,62.0899,62.1985,61.8825,61.8924,328662.0
2024-09-12 14:00:00,62.68,62.91,62.67,62.85,263926.0,61.8924,62.1195,61.8825,62.0603,263926.0
2024-09-12 14:30:00,62.85,62.93,62.58,62.85,221843.0,62.0603,62.1393,61.7937,62.0603,221843.0
2024-09-12 15:00:00,62.84,63.27,62.8,63.07,364599.0,62.0504,62.475,62.0109,62.2775,364599.0
2024-09-12 15:30:00,63.06,63.25,62.91,63.18,903667.0,62.2676,62.4552,62.1195,62.3861,903667.0
2024-09-13 09:30:00,63.38,63.55,62.31,62.96,693285.0,62.5836,62.7515,61.527,62.1689,693285.0
2024-09-13 10:00:00,62.96,63.34,62.84,63.26,279618.0,62.1689,62.5441,62.0504,62.4651,279618.0
2024-09-13 10:30:00,63.26,63.3,62.69,62.72,232727.0,62.4651,62.5046,61.9023,61.9319,232727.0
2024-09-13 11:00:00,62.73,63.01,62.63,62.97,162048.0,61.9418,62.2182,61.843,62.1788,162048.0
2024-09-13 11:30:00,62.97,63.38,62.93,63.36,234843.0,62.1788,62.5836,62.1393,62.5639,234843.0
2024-09-13 12:00:00,63.36,63.66,63.35,63.44,268131.0,62.5639,62.8601,62.554,62.6428,268131.0
2024-09-13 12:30:00,63.44,63.63,63.42,63.61,122530.0,62.6428,62.8305,62.6231,62.8107,122530.0
2024-09-13 13:00:00,63.6,63.78,63.53,63.62,207921.0,62.8008,62.9786,62.7317,62.8206,207921.0
2024-09-13 13:30:00,63.62,63.88,63.61,63.75,209292.0,62.8206,63.0773,62.8107,62.9489,209292.0
2024-09-13 14:00:00,63.74,63.9,63.63,63.65,206072.0,62.9391,63.0971,62.8305,62.8502,206072.0
2024-09-13 14:30:00,63.64,63.71,63.51,63.57,139506.0,62.8403,62.9095,62.712,62.7712,139506.0
2024-09-13 15:00:00,63.57,63.8,63.56,63.79,187934.0,62.7712,62.9983,62.7613,62.9884,187934.0
2024-09-13 15:30:00,63.79,63.86,63.39,63.44,649428.0,62.9884,63.0576,62.5935,62.6428,649428.0
2024-09-16 09:30:00,63.51,64.32,63.16,64.09,405534.0,62.712,63.5118,62.3664,63.2847,405534.0
2024-09-16 10:00:00,64.09,64.27,63.76,63.8,347850.0,63.2847,63.4624,62.9588,62.9983,347850.0
2024-09-16 10:30:00,63.78,64.05,63.66,63.93,168893.0,62.9786,63.2452,62.8601,63.1267,168893.0
2024-09-16 11:00:00,63.92,63.95,63.8,63.85,133118.0,63.1168,63.1464,62.9983,63.0477,133118.0
2024-09-16 11:30:00,63.85,63.94,63.4,63.6,293358.0,63.0477,63.1366,62.6033,62.8008,293358.0
2024-09-16 12:00:00,63.6,63.65,63.45,63.59,163342.0,62.8008,62.8502,62.6527,62.791,163342.0
2024-09-16 12:30:00,63.6,63.81,63.49,63.8,79902.0,62.8008,63.0082,62.6922,62.9983,79902.0
2024-09-16 13:00:00,63.81,63.91,63.81,63.86,102329.0,63.0082,63.1069,63.0082,63.0576,102329.0
2024-09-16 13:30:00,63.86,63.91,63.81,63.84,128711.0,63.0576,63.1069,63.0082,63.0378,128711.0
2024-09-16 14:00:00,63.84,64.02,63.71,64.01,172948.0,63.0378,63.2156,62.9095,63.2057,172948.0
2024-09-16 14:30:00,64.01,64.15,63.99,64.08,125413.0,63.2057,63.3439,63.1859,63.2748,125413.0
2024-09-16 15:00:00,64.06,64.16,64.03,64.14,184144.0,63.2551,63.3538,63.2254,63.334,184144.0
2024-09-16 15:30:00,64.14,64.42,64.12,64.37,543196.0,63.334,63.6105,63.3143,63.5612,543196.0
2024-09-17 09:30:00,64.6,64.69,63.67,64.09,367978.0,63.7883,63.8771,62.87,63.2847,367978.0
2024-09-17 10:00:00,64.1,64.79,64.05,64.69,241616.0,63.2946,63.9759,63.2452,63.8771,241616.0
2024-09-17 10:30:00,64.7,64.85,64.63,64.66,188959.0,63.887,64.0351,63.8179,63.8475,188959.0
2024-09-17 11:00:00,64.67,64.96,64.64,64.67,187852.0,63.8574,64.1437,63.8278,63.8574,187852.0
2024-09-17 11:30:00,64.67,64.88,64.6,64.85,120357.0,63.8574,64.0648,63.7883,64.0351,120357.0
2024-09-17 12:00:00,64.85,64.94,64.79,64.84,124097.0,64.0351,64.124,63.9759,64.0253,124097.0
2024-09-17 12:30:00,64.84,64.85,64.31,64.64,1149694.0,64.0253,64.0351,63.5019,63.8278,1149694.0
2024-09-17 13:00:00,64.65,64.67,64.34,64.53,301160.0,63.8376,63.8574,63.5315,63.7191,301160.0
2024-09-17 13:30:00,64.54,64.75,64.49,64.71,109179.0,63.729,63.9364,63.6797,63.8969,109179.0
2024-09-17 14:00:00,64.71,64.82,64.59,64.64,159739.0,63.8969,64.0055,63.7784,63.8278,159739.0
2024-09-17 14:30:00,64.64,64.69,64.45,64.49,281465.0,63.8278,63.8771,63.6402,63.6797,281465.0
2024-09-17 15:00:00,64.49,64.77,64.38,64.77,185925.0,63.6797,63.9561,63.571,63.9561,185925.0
2024-09-17 15:30:00,64.76,64.9,64.59,64.9,587812.0,63.9463,64.0845,63.7784,64.0845,587812.0
2024-09-18 09:30:00,64.69,64.84,63.77,63.86,319743.0,63.8771,64.0253,62.9687,63.0576,319743.0
2024-09-18 10:00:00,63.86,63.86,63.43,63.66,379128.0,63.0576,63.0576,62.633,62.8601,379128.0
2024-09-18 10:30:00,63.65,63.84,63.5,63.75,213399.0,62.8502,63.0378,62.7021,62.9489,213399.0
2024-09-18 11:00:00,63.75,63.89,63.63,63.86,207229.0,62.9489,63.0872,62.8305,63.0576,207229.0
2024-09-18 11:30:00,63.84,63.86,63.36,63.4,207725.0,63.0378,63.0576,62.5639,62.6033,207725.0
2024-09-18 12:00:00,63.39,63.66,63.3,63.59,186194.0,62.5935,62.8601,62.5046,62.791,186194.0
2024-09-18 12:30:00,63.58,63.76,63.55,63.73,118404.0,62.7811,62.9588,62.7515,62.9292,118404.0
2024-09-18 13:00:00,63.73,63.75,63.52,63.63,151611.0,62.9292,62.9489,62.7218,62.8305,151611.0
2024-09-18 13:30:00,63.63,63.65,63.27,63.28,169029.0,62.8305,62.8502,62.475,62.4849,169029.0
2024-09-18 14:00:00,63.28,63.83,63.2,63.75,348669.0,62.4849,63.0279,62.4059,62.9489,348669.0
2024-09-18 14:30:00,63.77,64.04,63.35,63.48,286382.0,62.9687,63.2353,62.554,62.6823,286382.0
2024-09-18 15:00:00,63.46,63.62,63.22,63.51,276071.0,62.6626,62.8206,62.4256,62.712,276071.0
2024-09-18 15:30:00,63.52,63.53,63.02,63.17,948310.0,62.7218,62.7317,62.2281,62.3762,948310.0
2024-09-19 09:30:00,63.9,63.98,63.24,63.45,390854.0,63.0971,63.1761,62.4454,62.6527,390854.0
2024-09-19 10:00:00,63.46,63.66,63.4,63.65,281596.0,62.6626,62.8601,62.6033,62.8502,281596.0
2024-09-19 10:30:00,63.65,63.66,63.37,63.45,215767.0,62.8502,62.8601,62.5737,62.6527,215767.0
2024-09-19 11:00:00,63.46,63.56,63.17,63.28,261330.0,62.6626,62.7613,62.3762,62.4849,261330.0
2024-09-19 11:30:00,63.28,63.31,63.19,63.27,141225.0,62.4849,62.5145,62.396,62.475,141225.0
2024-09-19 12:00:00,63.27,63.37,63.2,63.36,145781.0,62.475,62.5737,62.4059,62.5639,145781.0
2024-09-19 12:30:00,63.36,63.37,63.2,63.22,134035.0,62.5639,62.5737,62.4059,62.4256,134035.0
2024-09-19 13:00:00,63.22,63.35,63.21,63.28,128390.0,62.4256,62.554,62.4157,62.4849,128390.0
2024-09-19 13:30:00,63.28,63.41,63.28,63.3,191283.0,62.4849,62.6132,62.4849,62.5046,191283.0
2024-09-19 14:00:00,63.3,63.33,63.18,63.29,150857.0,62.5046,62.5342,62.3861,62.4947,150857.0
2024-09-19 14:30:00,63.29,63.33,63.17,63.24,168654.0,62.4947,62.5342,62.3762,62.4454,168654.0
2024-09-19 15:00:00,63.23,63.31,62.94,62.97,245641.0,62.4355,62.5145,62.1491,62.1788,245641.0
2024-09-19 15:30:00,62.97,63.24,62.78,63.21,756097.0,62.1788,62.4454,61.9911,62.4157,756097.0
2024-09-20 09:30:00,62.49,63.23,62.49,63.18,691632.0,61.7048,62.4355,61.7048,62.3861,691632.0
2024-09-20 10:00:00,63.18,63.37,63.0,63.01,154247.0,62.3861,62.5737,62.2084,62.2182,154247.0
2024-09-20 10:30:00,63.01,63.05,62.77,62.77,146126.0,62.2182,62.2577,61.9813,61.9813,146126.0
2024-09-20 11:00:00,62.77,62.8,62.62,62.68,170736.0,61.9813,62.0109,61.8331,61.8924,170736.0
2024-09-20 11:30:00,62.69,62.88,62.63,62.81,211930.0,61.9023,62.0899,61.843,62.0208,211930.0
2024-09-20 12:00:00,62.8,62.94,62.69,62.9,255053.0,62.0109,62.1491,61.9023,62.1096,255053.0
2024-09-20 12:30:00,62.9,63.02,62.86,62.87,210012.0,62.1096,62.2281,62.0701,62.08,210012.0
2024-09-20 13:00:00,62.87,63.03,62.83,62.92,192130.0,62.08,62.238,62.0405,62.1294,192130.0
2024-09-20 13:30:00,62.93,63.09,62.85,62.89,261035.0,62.1393,62.2972,62.0603,62.0998,261035.0
2024-09-20 14:00:00,62.89,62.91,62.75,62.76,198884.0,62.0998,62.1195,61.9615,61.9714,198884.0
2024-09-20 14:30:00,62.76,62.76,62.57,62.7,332511.0,61.9714,61.9714,61.7838,61.9121,332511.0
2024-09-20 15:00:00,62.7,62.78,62.53,62.59,438323.0,61.9121,61.9911,61.7443,61.8035,438323.0
2024-09-20 15:30:00,62.59,62.86,62.25,62.74,1424431.0,61.8035,62.0701,61.4678,61.9516,1424431.0
2024-09-23 09:30:00,62.77,63.56,62.71,63.56,223979.0,61.9813,62.7613,61.922,62.7613,223979.0
2024-09-23 10:00:00,63.57,63.86,63.55,63.76,293035.0,62.7712,63.0576,62.7515,62.9588,293035.0
2024-09-23 10:30:00,63.76,63.91,63.66,63.79,247513.0,62.9588,63.1069,62.8601,62.9884,247513.0
2024-09-23 11:00:00,63.79,63.83,63.51,63.59,318358.0,62.9884,63.0279,62.712,62.791,318358.0
2024-09-23 11:30:00,63.6,63.72,63.21,63.21,153559.0,62.8008,62.9193,62.4157,62.4157,153559.0
2024-09-23 12:00:00,63.2,63.21,62.97,63.17,121360.0,62.4059,62.4157,62.1788,62.3762,121360.0
2024-09-23 12:30:00,63.18,63.37,63.16,63.19,125279.0,62.3861,62.5737,62.3664,62.396,125279.0
2024-09-23 13:00:00,63.18,63.39,63.14,63.38,108507.0,62.3861,62.5935,62.3466,62.5836,108507.0
2024-09-23 13:30:00,63.37,63.52,63.37,63.44,106044.0,62.5737,62.7218,62.5737,62.6428,106044.0
2024-09-23 14:00:00,63.44,63.51,63.34,63.35,86060.0,62.6428,62.712,62.5441,62.554,86060.0
2024-09-23 14:30:00,63.35,63.46,63.34,63.38,74985.0,62.554,62.6626,62.5441,62.5836,74985.0
2024-09-23 15:00:00,63.37,63.56,63.33,63.53,110618.0,62.5737,62.7613,62.5342,62.7317,110618.0
2024-09-23 15:30:00,63.54,63.62,63.4,63.45,782818.0,62.7416,62.8206,62.6033,62.6527,782818.0
2024-09-24 09:30:00,63.7,64.56,63.57,64.3,229743.0,62.8996,63.7488,62.7712,63.492,229743.0
2024-09-24 10:00:00,64.28,64.71,64.13,64.7,186735.0,63.4723,63.8969,63.3242,63.887,186735.0
2024-09-24 10:30:00,64.69,64.96,64.65,64.93,228106.0,63.8771,64.1437,63.8376,64.1141,228106.0
2024-09-24 11:00:00,64.93,65.11,64.83,65.02,247050.0,64.1141,64.2919,64.0154,64.203,247050.0
2024-09-24 11:30:00,65.03,65.27,65.0,65.2,184820.0,64.2129,64.4499,64.1832,64.3807,184820.0
2024-09-24 12:00:00,65.23,65.25,65.0,65.03,356726.0,64.4104,64.4301,64.1832,64.2129,356726.0
2024-09-24 12:30:00,65.04,65.14,65.0,65.05,136542.0,64.2227,64.3215,64.1832,64.2326,136542.0
2024-09-24 13:00:00,65.05,65.08,64.98,65.05,103204.0,64.2326,64.2622,64.1635,64.2326,103204.0
2024-09-24 13:30:00,65.05,65.21,65.04,65.16,147414.0,64.2326,64.3906,64.2227,64.3412,147414.0
2024-09-24 14:00:00,65.16,65.23,65.12,65.14,171349.0,64.3412,64.4104,64.3017,64.3215,171349.0
2024-09-24 14:30:00,65.14,65.32,65.07,65.27,111296.0,64.3215,64.4992,64.2524,64.4499,111296.0
2024-09-24 15:00:00,65.27,65.31,65.16,65.23,198031.0,64.4499,64.4893,64.3412,64.4104,198031.0
2024-09-24 15:30:00,65.24,65.44,65.16,65.44,731432.0,64.4202,64.6177,64.3412,64.6177,731432.0
2024-09-25 09:30:00,65.09,65.4,64.82,65.06,256362.0,64.2721,64.5782,64.0055,64.2425,256362.0
2024-09-25 10:00:00,65.07,65.21,64.61,64.72,167855.0,64.2524,64.3906,63.7981,63.9068,167855.0
2024-09-25 10:30:00,64.72,64.8,64.56,64.62,170832.0,63.9068,63.9858,63.7488,63.808,170832.0
2024-09-25 11:00:00,64.63,64.71,64.57,64.57,122019.0,63.8179,63.8969,63.7586,63.7586,122019.0
2024-09-25 11:30:00,64.58,64.83,64.51,64.81,107040.0,63.7685,64.0154,63.6994,63.9956,107040.0
2024-09-25 12:00:00,64.82,64.89,64.76,64.88,139090.0,64.0055,64.0746,63.9463,64.0648,139090.0
2024-09-25 12:30:00,64.87,64.87,64.61,64.61,122124.0,64.0549,64.0549,63.7981,63.7981,122124.0
2024-09-25 13:00:00,64.61,64.61,64.36,64.37,120544.0,63.7981,63.7981,63.5513,63.5612,120544.0
2024-09-25 13:30:00,64.37,64.49,64.3,64.46,171927.0,63.5612,63.6797,63.492,63.65,171927.0
2024-09-25 14:00:00,64.46,64.51,64.34,64.45,89291.0,63.65,63.6994,63.5315,63.6402,89291.0
2024-09-25 14:30:00,64.44,64.48,64.34,64.41,108845.0,63.6303,63.6698,63.5315,63.6007,108845.0
2024-09-25 15:00:00,64.41,64.45,64.26,64.3,175109.0,63.6007,63.6402,63.4525,63.492,175109.0
2024-09-25 15:30:00,64.3,64.39,64.06,64.1,689827.0,63.492,63.5809,63.2551,63.2946,689827.0
2024-09-26 09:30:00,64.26,64.61,63.9,64.02,280438.0,63.4525,63.7981,63.0971,63.2156,280438.0
2024-09-26 10:00:00,63.98,64.2,63.85,63.94,143870.0,63.1761,63.3933,63.0477,63.1366,143870.0
2024-09-26 10:30:00,63.95,64.12,63.87,63.88,159452.0,63.1464,63.3143,63.0674,63.0773,159452.0
2024-09-26 11:00:00,63.87,64.16,63.73,64.11,154646.0,63.0674,63.3538,62.9292,63.3044,154646.0
2024-09-26 11:30:00,64.11,64.24,63.99,64.23,109390.0,63.3044,63.4328,63.1859,63.4229,109390.0
2024-09-26 12:00:00,64.22,64.22,63.89,63.9,106000.0,63.413,63.413,63.0872,63.0971,106000.0
2024-09-26 12:30:00,63.9,63.93,63.78,63.93,144287.0,63.0971,63.1267,62.9786,63.1267,144287.0
2024-09-26 13:00:00,63.93,64.03,63.76,63.93,97385.0,63.1267,63.2254,62.9588,63.1267,97385.0
2024-09-26 13:30:00,63.94,64.09,63.89,63.97,99290.0,63.1366,63.2847,63.0872,63.1662,99290.0
2024-09-26 14:00:00,63.96,63.97,63.72,63.76,110384.0,63.1563,63.1662,62.9193,62.9588,110384.0
2024-09-26 14:30:00,63.75,63.92,63.7,63.91,113457.0,62.9489,63.1168,62.8996,63.1069,113457.0
2024-09-26 15:00:00,63.9,63.92,63.67,63.68,158733.0,63.0971,63.1168,62.87,62.8798,158733.0
2024-09-26 15:30:00,63.67,64.02,63.64,63.94,510933.0,62.87,63.2156,62.8403,63.1366,510933.0
2024-09-27 09:30:00,64.21,64.26,63.73,63.91,182823.0,63.4032,63.4525,62.9292,63.1069,182823.0
2024-09-27 10:00:00,63.89,64.38,63.78,64.36,124311.0,63.0872,63.571,62.9786,63.5513,124311.0
2024-09-27 10:30:00,64.34,64.42,64.18,64.28,133948.0,63.5315,63.6105,63.3735,63.4723,133948.0
2024-09-27 11:00:00,64.26,64.36,64.15,64.27,94746.0,63.4525,63.5513,63.3439,63.4624,94746.0
2024-09-27 11:30:00,64.27,64.27,64.09,64.09,129629.0,63.4624,63.4624,63.2847,63.2847,129629.0
2024-09-27 12:00:00,64.09,64.13,63.83,63.83,90184.0,63.2847,63.3242,63.0279,63.0279,90184.0
2024-09-27 12:30:00,63.84,63.86,63.76,63.84,118694.0,63.0378,63.0576,62.9588,63.0378,118694.0
2024-09-27 13:00:00,63.84,63.84,63.6,63.71,115588.0,63.0378,63.0378,62.8008,62.9095,115588.0
2024-09-27 13:30:00,63.7,63.86,63.7,63.77,72149.0,62.8996,63.0576,62.8996,62.9687,72149.0
2024-09-27 14:00:00,63.77,63.83,63.67,63.7,101434.0,62.9687,63.0279,62.87,62.8996,101434.0
2024-09-27 14:30:00,63.7,64.01,63.64,64.0,107665.0,62.8996,63.2057,62.8403,63.1958,107665.0
2024-09-27 15:00:00,64.0,64.01,63.85,63.97,96391.0,63.1958,63.2057,63.0477,63.1662,96391.0
2024-09-27 15:30:00,63.97,64.25,63.9,64.0,969712.0,63.1662,63.4427,63.0971,63.1958,969712.0
2024-09-30 09:30:00,64.0,64.72,63.94,64.67,196556.0,63.1958,63.9068,63.1366,63.8574,196556.0
2024-09-30 10:00:00,64.66,64.84,64.43,64.73,205094.0,63.8475,64.0253,63.6204,63.9166,205094.0
2024-09-30 10:30:00,64.74,64.88,64.68,64.73,162100.0,63.9265,64.0648,63.8673,63.9166,162100.0
2024-09-30 11:00:00,64.73,64.96,64.62,64.89,207311.0,63.9166,64.1437,63.808,64.0746,207311.0
2024-09-30 11:30:00,64.89,65.07,64.69,65.02,220757.0,64.0746,64.2524,63.8771,64.203,220757.0
2024-09-30 12:00:00,65.03,65.16,64.95,65.02,156782.0,64.2129,64.3412,64.1339,64.203,156782.0
2024-09-30 12:30:00,65.02,65.18,64.98,65.18,111964.0,64.203,64.361,64.1635,64.361,111964.0
2024-09-30 13:00:00,65.17,65.19,64.98,65.14,126367.0,64.3511,64.3709,64.1635,64.3215,126367.0
2024-09-30 13:30:00,65.14,65.23,65.12,65.17,136298.0,64.3215,64.4104,64.3017,64.3511,136298.0
2024-09-30 14:00:00,65.17,65.28,64.8,64.92,266179.0,64.3511,64.4597,63.9858,64.1042,266179.0
2024-09-30 14:30:00,64.9,65.15,64.85,65.01,169257.0,64.0845,64.3314,64.0351,64.1931,169257.0
2024-09-30 15:00:00,65.0,65.1,64.86,65.03,187640.0,64.1832,64.282,64.045,64.2129,187640.0
2024-09-30 15:30:00,65.03,65.23,64.96,65.12,882481.0,64.2129,64.4104,64.1437,64.3017,882481.0
2024-10-01 09:30:00,65.04,65.47,64.75,64.97,118318.0,64.2227,64.6473,63.9364,64.1536,118318.0
2024-10-01 10:00:00,64.95,65.14,64.57,64.7,155104.0,64.1339,64.3215,63.7586,63.887,155104.0
2024-10-01 10:30:00,64.68,64.76,64.55,64.67,108908.0,63.8673,63.9463,63.7389,63.8574,108908.0
2024-10-01 11:00:00,64.66,65.17,64.43,65.16,134536.0,63.8475,64.3511,63.6204,64.3412,134536.0
2024-10-01 11:30:00,65.16,65.37,65.08,65.28,139957.0,64.3412,64.5486,64.2622,64.4597,139957.0
2024-10-01 12:00:00,65.28,65.46,65.2,65.28,158211.0,64.4597,64.6375,64.3807,64.4597,158211.0
2024-10-01 12:30:00,65.28,65.47,65.2,65.36,106151.0,64.4597,64.6473,64.3807,64.5387,106151.0
2024-10-01 13:00:00,65.34,65.43,65.15,65.31,181311.0,64.519,64.6078,64.3314,64.4893,181311.0
2024-10-01 13:30:00,65.32,65.76,65.31,65.73,258624.0,64.4992,64.9337,64.4893,64.9041,258624.0
2024-10-01 14:00:00,65.73,65.83,65.67,65.77,190539.0,64.9041,65.0028,64.8448,64.9436,190539.0
2024-10-01 14:30:00,65.77,65.85,65.68,65.79,232588.0,64.9436,65.0226,64.8547,64.9633,232588.0
2024-10-01 15:00:00,65.79,66.1,65.79,66.06,227027.0,64.9633,65.2694,64.9633,65.2299,227027.0
2024-10-01 15:30:00,66.05,66.05,65.75,65.85,702651.0,65.22,65.22,64.9238,65.0226,702651.0
2024-10-02 09:30:00,65.47,66.23,65.37,65.87,424017.0,64.6473,65.3978,64.5486,65.0423,424017.0
2024-10-02 10:00:00,65.81,65.89,65.44,65.64,186816.0,64.9831,65.0621,64.6177,64.8152,186816.0
2024-10-02 10:30:00,65.64,66.0,65.62,65.82,104419.0,64.8152,65.1707,64.7955,64.9929,104419.0
2024-10-02 11:00:00,65.83,66.02,65.8,65.88,100674.0,65.0028,65.1904,64.9732,65.0522,100674.0
2024-10-02 11:30:00,65.89,65.92,65.7,65.79,67331.0,65.0621,65.0917,64.8744,64.9633,67331.0
2024-10-02 12:00:00,65.79,66.0,65.73,65.78,242858.0,64.9633,65.1707,64.9041,64.9534,242858.0
2024-10-02 12:30:00,65.78,65.78,65.49,65.49,76036.0,64.9534,64.9534,64.6671,64.6671,76036.0
2024-10-02 13:00:00,65.48,65.51,65.31,65.32,75340.0,64.6572,64.6868,64.4893,64.4992,75340.0
2024-10-02 13:30:00,65.31,65.31,65.21,65.31,91900.0,64.4893,64.4893,64.3906,64.4893,91900.0
2024-10-02 14:00:00,65.3,65.31,65.09,65.13,104333.0,64.4795,64.4893,64.2721,64.3116,104333.0
2024-10-02 14:30:00,65.12,65.23,65.05,65.14,124899.0,64.3017,64.4104,64.2326,64.3215,124899.0
2024-10-02 15:00:00,65.14,65.18,65.0,65.09,194242.0,64.3215,64.361,64.1832,64.2721,194242.0
2024-10-02 15:30:00,65.09,65.27,65.02,65.2,534822.0,64.2721,64.4499,64.203,64.3807,534822.0
2024-10-03 09:30:00,65.07,65.19,64.7,64.84,133825.0,64.2524,64.3709,63.887,64.0253,133825.0
2024-10-03 10:00:00,64.85,65.07,64.73,64.92,65473.0,64.0351,64.2524,63.9166,64.1042,65473.0
2024-10-03 10:30:00,64.9,65.0,64.68,64.81,58786.0,64.0845,64.1832,63.8673,63.9956,58786.0
2024-10-03 11:00:00,64.8,65.15,64.75,65.11,132077.0,63.9858,64.3314,63.9364,64.2919,132077.0
2024-10-03 11:30:00,65.11,65.31,65.11,65.2,61654.0,64.2919,64.4893,64.2919,64.3807,61654.0
2024-10-03 12:00:00,65.21,65.32,65.19,65.2,66276.0,64.3906,64.4992,64.3709,64.3807,66276.0
2024-10-03 12:30:00,65.19,65.3,64.97,65.06,83365.0,64.3709,64.4795,64.1536,64.2425,83365.0
2024-10-03 13:00:00,65.07,65.27,65.02,65.14,71863.0,64.2524,64.4499,64.203,64.3215,71863.0
2024-10-03 13:30:00,65.14,65.22,65.07,65.18,79482.0,64.3215,64.4005,64.2524,64.361,79482.0
2024-10-03 14:00:00,65.17,65.21,65.06,65.12,102761.0,64.3511,64.3906,64.2425,64.3017,102761.0
2024-10-03 14:30:00,65.13,65.27,65.12,65.23,89546.0,64.3116,64.4499,64.3017,64.4104,89546.0
2024-10-03 15:00:00,65.23,65.33,65.17,65.28,98566.0,64.4104,64.5091,64.3511,64.4597,98566.0
2024-10-03 15:30:00,65.26,65.43,65.14,65.39,413534.0,64.44,64.6078,64.3215,64.5683,413534.0
2024-10-04 09:30:00,66.16,66.47,65.71,65.87,344834.0,65.3287,65.6348,64.8843,65.0423,344834.0
2024-10-04 10:00:00,65.87,66.06,65.77,65.97,90941.0,65.0423,65.2299,64.9436,65.1411,90941.0
2024-10-04 10:30:00,65.96,66.1,65.89,66.0,94423.0,65.1312,65.2694,65.0621,65.1707,94423.0
2024-10-04 11:00:00,66.01,66.11,65.92,65.96,74680.0,65.1806,65.2793,65.0917,65.1312,74680.0
2024-10-04 11:30:00,65.95,66.1,65.93,66.09,60082.0,65.1213,65.2694,65.1016,65.2595,60082.0
2024-10-04 12:00:00,66.09,66.11,65.99,66.05,51316.0,65.2595,65.2793,65.1608,65.22,51316.0
2024-10-04 12:30:00,66.05,66.2,65.94,66.12,92745.0,65.22,65.3682,65.1114,65.2892,92745.0
2024-10-04 13:00:00,66.12,66.15,66.01,66.01,42758.0,65.2892,65.3188,65.1806,65.1806,42758.0
2024-10-04 13:30:00,66.01,66.05,65.84,65.93,45940.0,65.1806,65.22,65.0127,65.1016,45940.0
2024-10-04 14:00:00,65.92,66.06,65.92,66.01,49832.0,65.0917,65.2299,65.0917,65.1806,49832.0
2024-10-04 14:30:00,66.02,66.19,65.98,66.19,58997.0,65.1904,65.3583,65.1509,65.3583,58997.0
2024-10-04 15:00:00,66.18,66.37,66.15,66.34,91411.0,65.3484,65.536,65.3188,65.5064,91411.0
2024-10-04 15:30:00,66.33,66.37,66.11,66.29,421724.0,65.4965,65.536,65.2793,65.457,421724.0
2024-10-07 09:30:00,66.18,66.66,66.08,66.32,213391.0,65.3484,65.8224,65.2497,65.4867,213391.0
2024-10-07 10:00:00,66.33,66.56,66.27,66.44,164845.0,65.4965,65.7236,65.4373,65.6051,164845.0
2024-10-07 10:30:00,66.44,66.52,66.29,66.36,117390.0,65.6051,65.6841,65.457,65.5262,117390.0
2024-10-07 11:00:00,66.35,66.72,66.3,66.64,143753.0,65.5163,65.8816,65.4669,65.8026,143753.0
2024-10-07 11:30:00,66.65,66.69,66.31,66.37,104332.0,65.8125,65.852,65.4768,65.536,104332.0
2024-10-07 12:00:00,66.36,66.64,66.35,66.54,120659.0,65.5262,65.8026,65.5163,65.7039,120659.0
2024-10-07 12:30:00,66.55,66.65,66.45,66.64,97264.0,65.7138,65.8125,65.615,65.8026,97264.0
2024-10-07 13:00:00,66.65,66.81,66.6,66.79,127197.0,65.8125,65.9705,65.7631,65.9508,127197.0
2024-10-07 13:30:00,66.79,66.84,66.67,66.75,106373.0,65.9508,66.0001,65.8323,65.9113,106373.0
2024-10-07 14:00:00,66.75,66.85,66.63,66.7,180283.0,65.9113,66.01,65.7928,65.8619,180283.0
2024-10-07 14:30:00,66.7,66.71,66.44,66.46,104669.0,65.8619,65.8718,65.6051,65.6249,104669.0
2024-10-07 15:00:00,66.47,66.76,66.47,66.75,135897.0,65.6348,65.9211,65.6348,65.9113,135897.0
2024-10-07 15:30:00,66.75,66.83,66.43,66.79,522794.0,65.9113,65.9902,65.5953,65.9508,522794.0
2024-10-08 09:30:00,66.85,67.29,66.72,67.09,235732.0,66.01,66.4445,65.8816,66.247,235732.0
2024-10-08 10:00:00,67.08,67.45,67.01,67.11,166584.0,66.2371,66.6025,66.168,66.2667,166584.0
2024-10-08 10:30:00,67.1,67.41,67.08,67.4,166872.0,66.2569,66.563,66.2371,66.5531,166872.0
2024-10-08 11:00:00,67.41,67.6,67.36,67.41,151948.0,66.563,66.7506,66.5136,66.563,151948.0
2024-10-08 11:30:00,67.42,67.57,67.29,67.34,76377.0,66.5728,66.7209,66.4445,66.4938,76377.0
2024-10-08 12:00:00,67.35,67.53,67.29,67.52,69942.0,66.5037,66.6815,66.4445,66.6716,69942.0
2024-10-08 12:30:00,67.53,67.66,67.47,67.51,127575.0,66.6815,66.8098,66.6222,66.6617,127575.0
2024-10-08 13:00:00,67.5,67.5,67.35,67.42,302402.0,66.6518,66.6518,66.5037,66.5728,302402.0
2024-10-08 13:30:00,67.42,67.48,67.27,67.4,74910.0,66.5728,66.6321,66.4247,66.5531,74910.0
2024-10-08 14:00:00,67.41,67.49,67.33,67.4,82072.0,66.563,66.642,66.484,66.5531,82072.0
2024-10-08 14:30:00,67.4,67.46,67.36,67.44,67713.0,66.5531,66.6123,66.5136,66.5926,67713.0
2024-10-08 15:00:00,67.44,67.44,67.16,67.28,106958.0,66.5926,66.5926,66.3161,66.4346,106958.0
2024-10-08 15:30:00,67.26,67.31,67.13,67.15,524589.0,66.4148,66.4642,66.2865,66.3062,524589.0
2024-10-09 09:30:00,67.05,67.28,66.83,67.14,128454.0,66.2075,66.4346,65.9902,66.2964,128454.0
2024-10-09 10:00:00,67.15,67.15,66.87,66.89,161987.0,66.3062,66.3062,66.0297,66.0495,161987.0
2024-10-09 10:30:00,66.89,66.96,66.74,66.95,97226.0,66.0495,66.1186,65.9014,66.1087,97226.0
2024-10-09 11:00:00,66.96,67.03,66.86,66.96,96934.0,66.1186,66.1877,66.0199,66.1186,96934.0
2024-10-09 11:30:00,66.98,67.04,66.9,67.03,87679.0,66.1384,66.1976,66.0594,66.1877,87679.0
2024-10-09 12:00:00,67.04,67.2,66.97,67.03,100941.0,66.1976,66.3556,66.1285,66.1877,100941.0
2024-10-09 12:30:00,67.02,67.02,66.82,66.85,105059.0,66.1779,66.1779,65.9804,66.01,105059.0
2024-10-09 13:00:00,66.85,66.85,66.67,66.75,130722.0,66.01,66.01,65.8323,65.9113,130722.0
2024-10-09 13:30:00,66.74,66.91,66.74,66.84,112923.0,65.9014,66.0692,65.9014,66.0001,112923.0
2024-10-09 14:00:00,66.85,66.86,66.74,66.77,86791.0,66.01,66.0199,65.9014,65.931,86791.0
2024-10-09 14:30:00,66.76,66.89,66.74,66.88,74948.0,65.9211,66.0495,65.9014,66.0396,74948.0
2024-10-09 15:00:00,66.87,66.91,66.81,66.9,96142.0,66.0297,66.0692,65.9705,66.0594,96142.0
2024-10-09 15:30:00,66.9,67.04,66.75,66.94,408613.0,66.0594,66.1976,65.9113,66.0989,408613.0
2024-10-10 09:30:00,66.97,67.72,66.79,66.94,311638.0,66.1285,66.8691,65.9508,66.0989,311638.0
2024-10-10 10:00:00,66.92,66.99,66.36,66.4,189250.0,66.0791,66.1482,65.5262,65.5657,189250.0
2024-10-10 10:30:00,66.41,66.52,66.12,66.13,346165.0,65.5755,65.6841,65.2892,65.299,346165.0
2024-10-10 11:00:00,66.15,66.27,66.0,66.03,253357.0,65.3188,65.4373,65.1707,65.2003,253357.0
2024-10-10 11:30:00,66.03,66.18,65.92,66.16,147146.0,65.2003,65.3484,65.0917,65.3287,147146.0
2024-10-10 12:00:00,66.15,66.27,66.08,66.26,81947.0,65.3188,65.4373,65.2497,65.4274,81947.0
2024-10-10 12:30:00,66.25,66.3,66.0,66.04,132060.0,65.4175,65.4669,65.1707,65.2102,132060.0
2024-10-10 13:00:00,66.04,66.2,66.04,66.17,69016.0,65.2102,65.3682,65.2102,65.3385,69016.0
2024-10-10 13:30:00,66.17,66.22,66.0,66.08,95424.0,65.3385,65.3879,65.1707,65.2497,95424.0
2024-10-10 14:00:00,66.07,66.08,65.86,65.87,82452.0,65.2398,65.2497,65.0324,65.0423,82452.0
2024-10-10 14:30:00,65.87,65.98,65.85,65.94,81590.0,65.0423,65.1509,65.0226,65.1114,81590.0
2024-10-10 15:00:00,65.93,66.01,65.82,65.89,139836.0,65.1016,65.1806,64.9929,65.0621,139836.0
2024-10-10 15:30:00,65.88,66.15,65.79,66.04,403218.0,65.0522,65.3188,64.9633,65.2102,403218.0
2024-10-11 09:30:00,66.43,66.6,66.27,66.56,127588.0,65.5953,65.7631,65.4373,65.7236,127588.0
2024-10-11 10:00:00,66.54,66.96,66.54,66.9,92527.0,65.7039,66.1186,65.7039,66.0594,92527.0
2024-10-11 10:30:00,66.9,66.95,66.69,66.7,83131.0,66.0594,66.1087,65.852,65.8619,83131.0
2024-10-11 11:00:00,66.69,66.82,66.64,66.75,76721.0,65.852,65.9804,65.8026,65.9113,76721.0
2024-10-11 11:30:00,66.74,66.88,66.7,66.73,55615.0,65.9014,66.0396,65.8619,65.8915,55615.0
2024-10-11 12:00:00,66.73,66.74,66.28,66.33,67066.0,65.8915,65.9014,65.4472,65.4965,67066.0
2024-10-11 12:30:00,66.33,66.5,66.28,66.48,74765.0,65.4965,65.6644,65.4472,65.6446,74765.0
2024-10-11 13:00:00,66.5,66.61,66.43,66.59,67854.0,65.6644,65.773,65.5953,65.7533,67854.0
2024-10-11 13:30:00,66.58,66.59,66.5,66.53,38352.0,65.7434,65.7533,65.6644,65.694,38352.0
2024-10-11 14:00:00,66.54,66.57,66.43,66.5,51408.0,65.7039,65.7335,65.5953,65.6644,51408.0
2024-10-11 14:30:00,66.5,66.53,66.34,66.36,80009.0,65.6644,65.694,65.5064,65.5262,80009.0
2024-10-11 15:00:00,66.36,66.44,66.23,66.23,125963.0,65.5262,65.6051,65.3978,65.3978,125963.0
2024-10-11 15:30:00,66.23,66.51,66.22,66.31,411677.0,65.3978,65.6743,65.3879,65.4768,411677.0
2024-10-14 09:30:00,66.24,66.48,66.12,66.46,117972.0,65.4077,65.6446,65.2892,65.6249,117972.0
2024-10-14 10:00:00,66.48,66.69,66.44,66.69,309373.0,65.6446,65.852,65.6051,65.852,309373.0
2024-10-14 10:30:00,66.68,66.75,66.38,66.44,73435.0,65.8421,65.9113,65.5459,65.6051,73435.0
2024-10-14 11:00:00,66.45,66.77,66.41,66.67,103548.0,65.615,65.931,65.5755,65.8323,103548.0
2024-10-14 11:30:00,66.67,66.85,66.49,66.77,611924.0,65.8323,66.01,65.6545,65.931,611924.0
2024-10-14 12:00:00,66.85,67.06,66.83,67.01,48676.0,66.01,66.2174,65.9902,66.168,48676.0
2024-10-14 12:30:00,67.0,67.05,66.9,66.98,63374.0,66.1581,66.2075,66.0594,66.1384,63374.0
2024-10-14 13:00:00,66.97,67.0,66.77,66.78,43369.0,66.1285,66.1581,65.931,65.9409,43369.0
2024-10-14 13:30:00,66.78,66.89,66.76,66.8,49221.0,65.9409,66.0495,65.9211,65.9606,49221.0
2024-10-14 14:00:00,66.8,66.9,66.77,66.88,66077.0,65.9606,66.0594,65.931,66.0396,66077.0
2024-10-14 14:30:00,66.88,67.0,66.88,66.93,90131.0,66.0396,66.1581,66.0396,66.089,90131.0
2024-10-14 15:00:00,66.92,66.97,66.85,66.88,92396.0,66.0791,66.1285,66.01,66.0396,92396.0
2024-10-14 15:30:00,66.87,67.05,66.82,66.9,448808.0,66.0297,66.2075,65.9804,66.0594,448808.0
2024-10-15 09:30:00,66.91,67.69,66.89,67.68,238095.0,66.0692,66.8394,66.0495,66.8296,238095.0
2024-10-15 10:00:00,67.7,67.8,67.49,67.69,245638.0,66.8493,66.9481,66.642,66.8394,245638.0
2024-10-15 10:30:00,67.69,67.77,67.3,67.31,132022.0,66.8394,66.9184,66.4543,66.4642,132022.0
2024-10-15 11:00:00,67.31,67.5,67.25,67.25,117766.0,66.4642,66.6518,66.405,66.405,117766.0
2024-10-15 11:30:00,67.26,67.41,67.25,67.25,138398.0,66.4148,66.563,66.405,66.405,138398.0
2024-10-15 12:00:00,67.26,67.42,67.23,67.37,59172.0,66.4148,66.5728,66.3852,66.5235,59172.0
2024-10-15 12:30:00,67.37,67.61,67.37,67.46,98555.0,66.5235,66.7604,66.5235,66.6123,98555.0
2024-10-15 13:00:00,67.45,67.48,67.21,67.37,72978.0,66.6025,66.6321,66.3655,66.5235,72978.0
2024-10-15 13:30:00,67.38,67.38,67.22,67.23,72609.0,66.5333,66.5333,66.3753,66.3852,72609.0
2024-10-15 14:00:00,67.23,67.25,67.03,67.18,75027.0,66.3852,66.405,66.1877,66.3359,75027.0
2024-10-15 14:30:00,67.18,67.29,67.14,67.25,71022.0,66.3359,66.4445,66.2964,66.405,71022.0
2024-10-15 15:00:00,67.25,67.25,67.09,67.09,108589.0,66.405,66.405,66.247,66.247,108589.0
2024-10-15 15:30:00,67.09,67.2,66.95,66.99,396322.0,66.247,66.3556,66.1087,66.1482,396322.0
2024-10-16 09:30:00,66.83,67.17,66.63,66.83,188103.0,65.9902,66.326,65.7928,65.9902,188103.0
2024-10-16 10:00:00,66.87,67.12,66.69,66.69,145001.0,66.0297,66.2766,65.852,65.852,145001.0
2024-10-16 10:30:00,66.66,66.9,66.62,66.78,75614.0,65.8224,66.0594,65.7829,65.9409,75614.0
2024-10-16 11:00:00,66.78,66.8,66.65,66.69,78248.0,65.9409,65.9606,65.8125,65.852,78248.0
2024-10-16 11:30:00,66.69,66.89,66.69,66.88,67111.0,65.852,66.0495,65.852,66.0396,67111.0
2024-10-16 12:00:00,66.87,66.89,66.71,66.86,59181.0,66.0297,66.0495,65.8718,66.0199,59181.0
2024-10-16 12:30:00,66.86,66.87,66.72,66.73,59280.0,66.0199,66.0297,65.8816,65.8915,59280.0
2024-10-16 13:00:00,66.72,66.74,66.64,66.72,36777.0,65.8816,65.9014,65.8026,65.8816,36777.0
2024-10-16 13:30:00,66.74,66.8,66.68,66.78,39467.0,65.9014,65.9606,65.8421,65.9409,39467.0
2024-10-16 14:00:00,66.78,67.02,66.74,67.0,110236.0,65.9409,66.1779,65.9014,66.1581,110236.0
2024-10-16 14:30:00,67.01,67.28,67.0,67.07,144531.0,66.168,66.4346,66.1581,66.2272,144531.0
2024-10-16 15:00:00,67.08,67.12,66.97,67.11,95019.0,66.2371,66.2766,66.1285,66.2667,95019.0
2024-10-16 15:30:00,67.11,67.2,66.88,66.9,365877.0,66.2667,66.3556,66.0396,66.0594,365877.0
2024-10-17 09:30:00,66.92,67.23,66.46,66.58,137137.0,66.0791,66.3852,65.6249,65.7434,137137.0
2024-10-17 10:00:00,66.59,66.68,66.5,66.62,68331.0,65.7533,65.8421,65.6644,65.7829,68331.0
2024-10-17 10:30:00,66.62,66.69,66.51,66.56,75702.0,65.7829,65.852,65.6743,65.7236,75702.0
2024-10-17 11:00:00,66.57,66.6,66.39,66.5,66659.0,65.7335,65.7631,65.5558,65.6644,66659.0
2024-10-17 11:30:00,66.52,66.54,66.24,66.27,86196.0,65.6841,65.7039,65.4077,65.4373,86196.0
2024-10-17 12:00:00,66.26,66.31,66.14,66.26,93051.0,65.4274,65.4768,65.3089,65.4274,93051.0
2024-10-17 12:30:00,66.27,66.6,66.1,66.25,553743.0,65.4373,65.7631,65.2694,65.4175,553743.0
2024-10-17 13:00:00,66.24,66.58,66.13,66.54,210250.0,65.4077,65.7434,65.299,65.7039,210250.0
2024-10-17 13:30:00,66.53,66.58,66.44,66.51,96075.0,65.694,65.7434,65.6051,65.6743,96075.0
2024-10-17 14:00:00,66.5,66.53,66.01,66.06,123242.0,65.6644,65.694,65.1806,65.2299,123242.0
2024-10-17 14:30:00,66.06,66.13,65.69,65.8,260068.0,65.2299,65.299,64.8646,64.9732,260068.0
2024-10-17 15:00:00,65.8,65.84,65.64,65.73,243237.0,64.9732,65.0127,64.8152,64.9041,243237.0
2024-10-17 15:30:00,65.74,65.74,65.33,65.36,961834.0,64.9139,64.9139,64.5091,64.5387,961834.0
2024-10-18 09:30:00,65.3,65.4,64.51,64.52,431018.0,64.4795,64.5782,63.6994,63.7093,431018.0
2024-10-18 10:00:00,64.53,64.7,64.47,64.57,224923.0,63.7191,63.887,63.6599,63.7586,224923.0
2024-10-18 10:30:00,64.58,64.95,64.56,64.91,203798.0,63.7685,64.1339,63.7488,64.0944,203798.0
2024-10-18 11:00:00,64.92,65.18,64.87,65.08,313079.0,64.1042,64.361,64.0549,64.2622,313079.0
2024-10-18 11:30:00,65.08,65.1,64.87,64.94,188397.0,64.2622,64.282,64.0549,64.124,188397.0
2024-10-18 12:00:00,64.94,64.94,64.85,64.91,111949.0,64.124,64.124,64.0351,64.0944,111949.0
2024-10-18 12:30:00,64.92,64.93,64.8,64.81,150646.0,64.1042,64.1141,63.9858,63.9956,150646.0
2024-10-18 13:00:00,64.81,64.84,64.72,64.77,119265.0,63.9956,64.0253,63.9068,63.9561,119265.0
2024-10-18 13:30:00,64.77,64.9,64.76,64.84,154293.0,63.9561,64.0845,63.9463,64.0253,154293.0
2024-10-18 14:00:00,64.84,64.89,64.79,64.84,149708.0,64.0253,64.0746,63.9759,64.0253,149708.0
2024-10-18 14:30:00,64.84,64.92,64.81,64.81,269111.0,64.0253,64.1042,63.9956,63.9956,269111.0
2024-10-18 15:00:00,64.81,64.81,64.71,64.78,160384.0,63.9956,63.9956,63.8969,63.966,160384.0
2024-10-18 15:30:00,64.78,64.99,64.77,64.94,879679.0,63.966,64.1734,63.9561,64.124,879679.0
2024-10-21 09:30:00,64.96,65.36,64.72,64.76,223482.0,64.1437,64.5387,63.9068,63.9463,223482.0
2024-10-21 10:00:00,64.75,64.94,64.39,64.4,128335.0,63.9364,64.124,63.5809,63.5908,128335.0
2024-10-21 10:30:00,64.41,64.58,64.38,64.44,100119.0,63.6007,63.7685,63.571,63.6303,100119.0
2024-10-21 11:00:00,64.43,64.46,64.16,64.19,111087.0,63.6204,63.65,63.3538,63.3834,111087.0
2024-10-21 11:30:00,64.19,64.27,64.17,64.24,92146.0,63.3834,63.4624,63.3637,63.4328,92146.0
2024-10-21 12:00:00,64.25,64.36,64.18,64.22,96541.0,63.4427,63.5513,63.3735,63.413,96541.0
2024-10-21 12:30:00,64.22,64.28,64.18,64.27,88474.0,63.413,63.4723,63.3735,63.4624,88474.0
2024-10-21 13:00:00,64.27,64.28,64.11,64.16,106714.0,63.4624,63.4723,63.3044,63.3538,106714.0
2024-10-21 13:30:00,64.17,64.21,64.12,64.14,104543.0,63.3637,63.4032,63.3143,63.334,104543.0
2024-10-21 14:00:00,64.14,64.17,64.03,64.08,191988.0,63.334,63.3637,63.2254,63.2748,191988.0
2024-10-21 14:30:00,64.07,64.15,64.02,64.03,97677.0,63.2649,63.3439,63.2156,63.2254,97677.0
2024-10-21 15:00:00,64.04,64.28,64.04,64.22,107839.0,63.2353,63.4723,63.2353,63.413,107839.0
2024-10-21 15:30:00,64.22,64.3,64.1,64.14,438244.0,63.413,63.492,63.2946,63.334,438244.0
2024-10-22 09:30:00,63.9,64.23,63.78,63.96,378737.0,63.0971,63.4229,62.9786,63.1563,378737.0
2024-10-22 10:00:00,63.93,64.04,63.73,63.75,168486.0,63.1267,63.2353,62.9292,62.9489,168486.0
2024-10-22 10:30:00,63.75,63.92,63.64,63.78,148175.0,62.9489,63.1168,62.8403,62.9786,148175.0
2024-10-22 11:00:00,63.77,63.79,63.58,63.59,96021.0,62.9687,62.9884,62.7811,62.791,96021.0
2024-10-22 11:30:00,63.58,63.66,63.57,63.58,71686.0,62.7811,62.8601,62.7712,62.7811,71686.0
2024-10-22 12:00:00,63.57,63.58,63.44,63.51,126838.0,62.7712,62.7811,62.6428,62.712,126838.0
2024-10-22 12:30:00,63.52,63.58,63.48,63.52,104636.0,62.7218,62.7811,62.6823,62.7218,104636.0
2024-10-22 13:00:00,63.53,63.55,63.37,63.38,136781.0,62.7317,62.7515,62.5737,62.5836,136781.0
2024-10-22 13:30:00,63.38,63.57,63.34,63.57,168779.0,62.5836,62.7712,62.5441,62.7712,168779.0
2024-10-22 14:00:00,63.57,63.61,63.46,63.51,143196.0,62.7712,62.8107,62.6626,62.712,143196.0
2024-10-22 14:30:00,63.5,63.5,63.24,63.31,287167.0,62.7021,62.7021,62.4454,62.5145,287167.0
2024-10-22 15:00:00,63.3,63.38,63.25,63.29,378021.0,62.5046,62.5836,62.4552,62.4947,378021.0
2024-10-22 15:30:00,63.3,63.45,63.28,63.3,517631.0,62.5046,62.6527,62.4849,62.5046,517631.0
2024-10-23 09:30:00,63.95,64.56,63.41,64.32,332782.0,63.1464,63.7488,62.6132,63.5118,332782.0
2024-10-23 10:00:00,64.33,64.47,64.09,64.31,346030.0,63.5217,63.6599,63.2847,63.5019,346030.0
2024-10-23 10:30:00,64.31,64.33,63.93,63.95,109604.0,63.5019,63.5217,63.1267,63.1464,109604.0
2024-10-23 11:00:00,63.95,64.11,63.85,63.86,132506.0,63.1464,63.3044,63.0477,63.0576,132506.0
2024-10-23 11:30:00,63.86,64.05,63.85,63.96,93948.0,63.0576,63.2452,63.0477,63.1563,93948.0
2024-10-23 12:00:00,63.96,64.03,63.71,63.74,78427.0,63.1563,63.2254,62.9095,62.9391,78427.0
2024-10-23 12:30:00,63.75,63.75,63.52,63.59,127575.0,62.9489,62.9489,62.7218,62.791,127575.0
2024-10-23 13:00:00,63.58,63.62,63.43,63.48,67248.0,62.7811,62.8206,62.633,62.6823,67248.0
2024-10-23 13:30:00,63.48,63.55,63.36,63.43,123269.0,62.6823,62.7515,62.5639,62.633,123269.0
2024-10-23 14:00:00,63.42,63.43,63.27,63.33,111970.0,62.6231,62.633,62.475,62.5342,111970.0
2024-10-23 14:30:00,63.33,63.62,63.32,63.53,71826.0,62.5342,62.8206,62.5244,62.7317,71826.0
2024-10-23 15:00:00,63.53,63.71,63.39,63.7,127585.0,62.7317,62.9095,62.5935,62.8996,127585.0
2024-10-23 15:30:00,63.71,63.76,63.52,63.66,374408.0,62.9095,62.9588,62.7218,62.8601,374408.0
2024-10-24 09:30:00,63.77,64.44,63.66,64.0,218465.0,62.9687,63.6303,62.8601,63.1958,218465.0
2024-10-24 10:00:00,63.95,64.04,63.83,63.85,105621.0,63.1464,63.2353,63.0279,63.0477,105621.0
2024-10-24 10:30:00,63.86,63.92,63.44,63.5,126916.0,63.0576,63.1168,62.6428,62.7021,126916.0
2024-10-24 11:00:00,63.51,63.57,63.34,63.46,141666.0,62.712,62.7712,62.5441,62.6626,141666.0
2024-10-24 11:30:00,63.46,63.64,63.43,63.59,158064.0,62.6626,62.8403,62.633,62.791,158064.0
2024-10-24 12:00:00,63.59,63.62,63.37,63.51,306627.0,62.791,62.8206,62.5737,62.712,306627.0
2024-10-24 12:30:00,63.52,63.76,63.47,63.7,463175.0,62.7218,62.9588,62.6725,62.8996,463175.0
2024-10-24 13:00:00,63.69,63.84,63.64,63.71,66260.0,62.8897,63.0378,62.8403,62.9095,66260.0
2024-10-24 13:30:00,63.72,63.81,63.68,63.69,61570.0,62.9193,63.0082,62.8798,62.8897,61570.0
2024-10-24 14:00:00,63.69,63.73,63.58,63.63,97769.0,62.8897,62.9292,62.7811,62.8305,97769.0
2024-10-24 14:30:00,63.63,63.74,63.62,63.64,116497.0,62.8305,62.9391,62.8206,62.8403,116497.0
2024-10-24 15:00:00,63.62,63.76,63.54,63.63,146304.0,62.8206,62.9588,62.7416,62.8305,146304.0
2024-10-24 15:30:00,63.63,63.73,63.55,63.58,514276.0,62.8305,62.9292,62.7515,62.7811,514276.0
2024-10-25 09:30:00,63.86,64.04,63.29,63.54,207852.0,63.0576,63.2353,62.4947,62.7416,207852.0
2024-10-25 10:00:00,63.55,63.6,63.04,63.14,208246.0,62.7515,62.8008,62.2479,62.3466,208246.0
2024-10-25 10:30:00,63.15,63.39,63.11,63.28,198062.0,62.3565,62.5935,62.317,62.4849,198062.0
2024-10-25 11:00:00,63.28,63.58,63.28,63.38,78514.0,62.4849,62.7811,62.4849,62.5836,78514.0
2024-10-25 11:30:00,63.37,63.4,63.23,63.3,57915.0,62.5737,62.6033,62.4355,62.5046,57915.0
2024-10-25 12:00:00,63.31,63.33,63.17,63.29,76896.0,62.5145,62.5342,62.3762,62.4947,76896.0
2024-10-25 12:30:00,63.3,63.38,63.23,63.35,70247.0,62.5046,62.5836,62.4355,62.554,70247.0
2024-10-25 13:00:00,63.35,63.37,63.18,63.29,71978.0,62.554,62.5737,62.3861,62.4947,71978.0
2024-10-25 13:30:00,63.28,63.36,63.14,63.16,85808.0,62.4849,62.5639,62.3466,62.3664,85808.0
2024-10-25 14:00:00,63.17,63.2,63.01,63.17,88095.0,62.3762,62.4059,62.2182,62.3762,88095.0
2024-10-25 14:30:00,63.17,63.32,63.14,63.27,53382.0,62.3762,62.5244,62.3466,62.475,53382.0
2024-10-25 15:00:00,63.27,63.27,63.06,63.2,120700.0,62.475,62.475,62.2676,62.4059,120700.0
2024-10-25 15:30:00,63.2,63.2,63.01,63.08,368528.0,62.4059,62.4059,62.2182,62.2874,368528.0
2024-10-28 09:30:00,63.61,63.73,63.3,63.38,150516.0,62.8107,62.9292,62.5046,62.5836,150516.0
2024-10-28 10:00:00,63.38,63.52,63.24,63.48,176201.0,62.5836,62.7218,62.4454,62.6823,176201.0
2024-10-28 10:30:00,63.47,63.48,63.24,63.31,122315.0,62.6725,62.6823,62.4454,62.5145,122315.0
2024-10-28 11:00:00,63.33,63.34,63.22,63.24,72970.0,62.5342,62.5441,62.4256,62.4454,72970.0
2024-10-28 11:30:00,63.24,63.25,63.04,63.15,96814.0,62.4454,62.4552,62.2479,62.3565,96814.0
2024-10-28 12:00:00,63.15,63.31,63.14,63.26,88474.0,62.3565,62.5145,62.3466,62.4651,88474.0
2024-10-28 12:30:00,63.25,63.35,63.23,63.35,74682.0,62.4552,62.554,62.4355,62.554,74682.0
2024-10-28 13:00:00,63.35,63.36,63.27,63.33,65665.0,62.554,62.5639,62.475,62.5342,65665.0
2024-10-28 13:30:00,63.33,63.44,63.33,63.43,77082.0,62.5342,62.6428,62.5342,62.633,77082.0
2024-10-28 14:00:00,63.42,63.45,63.15,63.15,154180.0,62.6231,62.6527,62.3565,62.3565,154180.0
2024-10-28 14:30:00,63.16,63.23,63.11,63.15,88068.0,62.3664,62.4355,62.317,62.3565,88068.0
2024-10-28 15:00:00,63.15,63.28,63.13,63.25,123902.0,62.3565,62.4849,62.3367,62.4552,123902.0
2024-10-28 15:30:00,63.25,63.25,62.96,62.98,462897.0,62.4552,62.4552,62.1689,62.1886,462897.0
2024-10-29 09:30:00,62.52,63.07,62.44,62.92,286765.0,61.7344,62.2775,61.6554,62.1294,286765.0
2024-10-29 10:00:00,62.92,63.16,62.84,62.95,206326.0,62.1294,62.3664,62.0504,62.159,206326.0
2024-10-29 10:30:00,62.95,63.26,62.9,63.12,259199.0,62.159,62.4651,62.1096,62.3269,259199.0
2024-10-29 11:00:00,63.12,63.25,63.03,63.17,192996.0,62.3269,62.4552,62.238,62.3762,192996.0
2024-10-29 11:30:00,63.18,63.24,63.03,63.12,174481.0,62.3861,62.4454,62.238,62.3269,174481.0
2024-10-29 12:00:00,63.12,63.3,63.1,63.19,101004.0,62.3269,62.5046,62.3071,62.396,101004.0
2024-10-29 12:30:00,63.2,63.27,63.14,63.26,110650.0,62.4059,62.475,62.3466,62.4651,110650.0
2024-10-29 13:00:00,63.25,63.28,62.9,62.91,67738.0,62.4552,62.4849,62.1096,62.1195,67738.0
2024-10-29 13:30:00,62.91,63.02,62.81,63.0,83206.0,62.1195,62.2281,62.0208,62.2084,83206.0
2024-10-29 14:00:00,63.0,63.07,62.86,63.02,143804.0,62.2084,62.2775,62.0701,62.2281,143804.0
2024-10-29 14:30:00,63.03,63.13,63.0,63.06,94072.0,62.238,62.3367,62.2084,62.2676,94072.0
2024-10-29 15:00:00,63.07,63.16,62.95,63.03,108222.0,62.2775,62.3664,62.159,62.238,108222.0
2024-10-29 15:30:00,63.02,63.05,62.72,62.78,582910.0,62.2281,62.2577,61.9319,61.9911,582910.0
2024-10-30 09:30:00,62.74,62.84,62.17,62.57,321587.0,61.9516,62.0504,61.3888,61.7838,321587.0
2024-10-30 10:00:00,62.57,62.64,62.28,62.57,383177.0,61.7838,61.8529,61.4974,61.7838,383177.0
2024-10-30 10:30:00,62.59,62.86,62.53,62.82,124790.0,61.8035,62.0701,61.7443,62.0306,124790.0
2024-10-30 11:00:00,62.83,62.84,62.42,62.57,221029.0,62.0405,62.0504,61.6357,61.7838,221029.0
2024-10-30 11:30:00,62.58,62.71,62.44,62.68,123969.0,61.7937,61.922,61.6554,61.8924,123969.0
2024-10-30 12:00:00,62.68,62.75,62.58,62.69,93630.0,61.8924,61.9615,61.7937,61.9023,93630.0
2024-10-30 12:30:00,62.69,62.71,62.44,62.51,217116.0,61.9023,61.922,61.6554,61.7245,217116.0
2024-10-30 13:00:00,62.52,62.58,62.33,62.34,258988.0,61.7344,61.7937,61.5468,61.5567,258988.0
2024-10-30 13:30:00,62.33,62.44,62.15,62.19,207043.0,61.5468,61.6554,61.3691,61.4086,207043.0
2024-10-30 14:00:00,62.19,62.5,62.03,62.44,505846.0,61.4086,61.7147,61.2506,61.6554,505846.0
2024-10-30 14:30:00,62.44,62.47,62.22,62.45,175621.0,61.6554,61.685,61.4382,61.6653,175621.0
2024-10-30 15:00:00,62.44,62.45,62.32,62.42,217428.0,61.6554,61.6653,61.5369,61.6357,217428.0
2024-10-30 15:30:00,62.42,62.78,62.36,62.62,936440.0,61.6357,61.9911,61.5764,61.8331,936440.0
2024-10-31 09:30:00,58.89,58.89,56.33,57.8,1469376.0,58.15,58.15,55.6222,57.0737,1469376.0
2024-10-31 10:00:00,57.87,58.34,57.55,58.14,553959.0,57.1428,57.6069,56.8269,57.4094,553959.0
2024-10-31 10:30:00,58.13,58.33,57.45,57.65,435951.0,57.3996,57.5971,56.7281,56.9256,435951.0
2024-10-31 11:00:00,57.66,57.74,57.11,57.52,415186.0,56.9355,57.0145,56.3924,56.7972,415186.0
2024-10-31 11:30:00,57.52,57.77,57.32,57.33,307040.0,56.7972,57.0441,56.5997,56.6096,307040.0
2024-10-31 12:00:00,57.32,57.33,57.0,57.1,310488.0,56.5997,56.6096,56.2838,56.3825,310488.0
2024-10-31 12:30:00,57.1,57.28,56.87,57.26,227036.0,56.3825,56.5602,56.1554,56.5405,227036.0
2024-10-31 13:00:00,57.27,57.27,57.02,57.1,252779.0,56.5504,56.5504,56.3035,56.3825,252779.0
2024-10-31 13:30:00,57.1,57.26,56.92,56.98,299215.0,56.3825,56.5405,56.2048,56.264,299215.0
2024-10-31 14:00:00,56.98,57.12,56.87,56.98,240425.0,56.264,56.4023,56.1554,56.264,240425.0
2024-10-31 14:30:00,56.98,57.17,56.94,57.1,261285.0,56.264,56.4516,56.2245,56.3825,261285.0
2024-10-31 15:00:00,57.11,57.22,56.86,56.88,400400.0,56.3924,56.501,56.1455,56.1653,400400.0
2024-10-31 15:30:00,56.88,57.52,56.79,57.48,1275652.0,56.1653,56.7972,56.0764,56.7577,1275652.0
2024-11-01 09:30:00,57.7,58.28,57.54,57.84,456324.0,56.975,57.5477,56.817,57.1132,456324.0
2024-11-01 10:00:00,57.84,58.01,57.7,57.98,256518.0,57.1132,57.2811,56.975,57.2515,256518.0
2024-11-01 10:30:00,57.98,58.17,57.85,58.14,287725.0,57.2515,57.4391,57.1231,57.4094,287725.0
2024-11-01 11:00:00,58.16,58.17,57.93,57.97,252313.0,57.4292,57.4391,57.2021,57.2416,252313.0
2024-11-01 11:30:00,57.96,58.17,57.86,58.02,323231.0,57.2317,57.4391,57.133,57.291,323231.0
2024-11-01 12:00:00,58.02,58.17,57.85,57.99,164876.0,57.291,57.4391,57.1231,57.2613,164876.0
2024-11-01 12:30:00,58.01,58.12,57.98,58.01,290860.0,57.2811,57.3897,57.2515,57.2811,290860.0
2024-11-01 13:00:00,58.02,58.02,57.7,57.72,448596.0,57.291,57.291,56.975,56.9947,448596.0
2024-11-01 13:30:00,57.72,57.75,57.54,57.73,277158.0,56.9947,57.0243,56.817,57.0046,277158.0
2024-11-01 14:00:00,57.73,57.96,57.64,57.92,269586.0,57.0046,57.2317,56.9157,57.1922,269586.0
2024-11-01 14:30:00,57.92,58.27,57.88,58.27,337435.0,57.1922,57.5378,57.1527,57.5378,337435.0
2024-11-01 15:00:00,58.27,58.31,58.11,58.2,490620.0,57.5378,57.5773,57.3798,57.4687,490620.0
2024-11-01 15:30:00,58.2,58.25,57.98,58.08,1584685.0,57.4687,57.5181,57.2515,57.3502,1584685.0
2024-11-04 09:30:00,58.05,59.73,58.05,59.62,516733.0,57.3206,58.9795,57.3206,58.8708,516733.0
2024-11-04 10:00:00,59.59,59.88,59.53,59.81,298444.0,58.8412,59.1276,58.782,59.0585,298444.0
2024-11-04 10:30:00,59.81,59.89,59.59,59.88,273063.0,59.0585,59.1375,58.8412,59.1276,273063.0
2024-11-04 11:00:00,59.89,60.04,59.81,59.88,198624.0,59.1375,59.2856,59.0585,59.1276,198624.0
2024-11-04 11:30:00,59.88,59.91,59.55,59.6,248465.0,59.1276,59.1572,58.8017,58.8511,248465.0
2024-11-04 12:00:00,59.59,59.8,59.57,59.69,139635.0,58.8412,59.0486,58.8215,58.94,139635.0
2024-11-04 12:30:00,59.7,59.83,59.68,59.73,99385.0,58.9498,59.0782,58.9301,58.9795,99385.0
2024-11-04 13:00:00,59.74,59.79,59.62,59.69,83011.0,58.9893,59.0387,58.8708,58.94,83011.0
2024-11-04 13:30:00,59.69,59.99,59.67,59.79,220217.0,58.94,59.2362,58.9202,59.0387,220217.0
2024-11-04 14:00:00,59.79,60.07,59.78,59.86,417735.0,59.0387,59.3152,59.0288,59.1078,417735.0
2024-11-04 14:30:00,59.85,60.12,59.82,60.08,183507.0,59.098,59.3646,59.0683,59.3251,183507.0
2024-11-04 15:00:00,60.08,60.23,60.04,60.16,235846.0,59.3251,59.4732,59.2856,59.4041,235846.0
2024-11-04 15:30:00,60.16,60.33,60.14,60.23,976172.0,59.4041,59.5719,59.3843,59.4732,976172.0
2024-11-05 09:30:00,60.98,61.51,60.58,61.17,538826.0,60.2138,60.7371,59.8188,60.4014,538826.0
2024-11-05 10:00:00,61.15,61.24,60.98,61.01,258169.0,60.3816,60.4705,60.2138,60.2434,258169.0
2024-11-05 10:30:00,61.0,61.24,60.74,60.75,281902.0,60.2335,60.4705,59.9768,59.9866,281902.0
2024-11-05 11:00:00,60.76,60.87,60.61,60.62,142129.0,59.9965,60.1051,59.8484,59.8583,142129.0
2024-11-05 11:30:00,60.62,60.89,60.61,60.78,305529.0,59.8583,60.1249,59.8484,60.0163,305529.0
2024-11-05 12:00:00,60.79,60.98,60.75,60.89,139177.0,60.0261,60.2138,59.9866,60.1249,139177.0
2024-11-05 12:30:00,60.87,61.25,60.87,61.0,147282.0,60.1051,60.4804,60.1051,60.2335,147282.0
2024-11-05 13:00:00,60.99,61.09,60.98,61.07,87459.0,60.2236,60.3224,60.2138,60.3026,87459.0
2024-11-05 13:30:00,61.06,61.09,60.98,61.06,73965.0,60.2928,60.3224,60.2138,60.2928,73965.0
2024-11-05 14:00:00,61.07,61.17,61.06,61.15,97487.0,60.3026,60.4014,60.2928,60.3816,97487.0
2024-11-05 14:30:00,61.15,61.26,61.11,61.16,126370.0,60.3816,60.4902,60.3421,60.3915,126370.0
2024-11-05 15:00:00,61.16,61.35,61.12,61.3,186312.0,60.3915,60.5791,60.352,60.5297,186312.0
2024-11-05 15:30:00,61.3,61.57,61.28,61.53,812007.0,60.5297,60.7963,60.51,60.7568,812007.0
2024-11-06 09:30:00,61.99,62.63,61.63,61.78,638222.0,61.2111,61.843,60.8556,61.0037,638222.0
2024-11-06 10:00:00,61.8,61.94,61.32,61.36,396206.0,61.0235,61.1617,60.5495,60.589,396206.0
2024-11-06 10:30:00,61.35,61.35,60.91,60.99,329205.0,60.5791,60.5791,60.1446,60.2236,329205.0
2024-11-06 11:00:00,61.02,61.03,60.77,60.98,188199.0,60.2533,60.2631,60.0064,60.2138,188199.0
2024-11-06 11:30:00,60.98,61.09,60.9,61.01,134083.0,60.2138,60.3224,60.1348,60.2434,134083.0
2024-11-06 12:00:00,61.01,61.17,60.79,60.96,244548.0,60.2434,60.4014,60.0261,60.194,244548.0
2024-11-06 12:30:00,60.96,60.96,60.63,60.75,122555.0,60.194,60.194,59.8682,59.9866,122555.0
2024-11-06 13:00:00,60.75,60.75,60.44,60.46,120730.0,59.9866,59.9866,59.6805,59.7003,120730.0
2024-11-06 13:30:00,60.46,60.69,60.34,60.65,120750.0,59.7003,59.9274,59.5818,59.8879,120750.0
2024-11-06 14:00:00,60.66,60.8,60.51,60.57,131181.0,59.8978,60.036,59.7497,59.8089,131181.0
2024-11-06 14:30:00,60.58,60.69,60.43,60.66,150676.0,59.8188,59.9274,59.6707,59.8978,150676.0
2024-11-06 15:00:00,60.65,61.11,60.62,60.92,159357.0,59.8879,60.3421,59.8583,60.1545,159357.0
2024-11-06 15:30:00,60.91,61.15,60.87,61.08,495357.0,60.1446,60.3816,60.1051,60.3125,495357.0
2024-11-07 09:30:00,60.9,61.86,60.84,61.85,369069.0,60.1348,61.0827,60.0755,61.0728,369069.0
2024-11-07 10:00:00,61.85,62.03,61.76,61.77,195122.0,61.0728,61.2506,60.984,60.9938,195122.0
2024-11-07 10:30:00,61.78,62.1,61.74,62.06,143102.0,61.0037,61.3197,60.9642,61.2802,143102.0
2024-11-07 11:00:00,62.06,62.19,61.97,62.01,180640.0,61.2802,61.4086,61.1913,61.2308,180640.0
2024-11-07 11:30:00,62.0,62.0,61.8,61.9,129088.0,61.2209,61.2209,61.0235,61.1222,129088.0
2024-11-07 12:00:00,61.89,61.97,61.79,61.96,96633.0,61.1123,61.1913,61.0136,61.1814,96633.0
2024-11-07 12:30:00,61.96,62.02,61.91,61.97,103168.0,61.1814,61.2407,61.1321,61.1913,103168.0
2024-11-07 13:00:00,61.95,61.97,61.8,61.86,116464.0,61.1716,61.1913,61.0235,61.0827,116464.0
2024-11-07 13:30:00,61.86,61.95,61.8,61.9,113944.0,61.0827,61.1716,61.0235,61.1222,113944.0
2024-11-07 14:00:00,61.9,62.01,61.81,61.95,109800.0,61.1222,61.2308,61.0333,61.1716,109800.0
2024-11-07 14:30:00,61.95,62.15,61.88,62.03,150846.0,61.1716,61.3691,61.1024,61.2506,150846.0
2024-11-07 15:00:00,62.03,62.16,62.0,62.08,207700.0,61.2506,61.3789,61.2209,61.2999,207700.0
2024-11-07 15:30:00,62.07,62.24,61.95,62.02,574026.0,61.2901,61.4579,61.1716,61.2407,574026.0
2024-11-08 09:30:00,62.36,62.5,61.51,61.65,189748.0,61.5764,61.7147,60.7371,60.8753,189748.0
2024-11-08 10:00:00,61.65,61.99,61.5,61.93,130396.0,60.8753,61.2111,60.7272,61.1518,130396.0
2024-11-08 10:30:00,61.93,62.32,61.87,62.26,147324.0,61.1518,61.5369,61.0926,61.4777,147324.0
2024-11-08 11:00:00,62.27,62.49,62.27,62.27,119615.0,61.4875,61.7048,61.4875,61.4875,119615.0
2024-11-08 11:30:00,62.28,62.29,62.05,62.06,73490.0,61.4974,61.5073,61.2703,61.2802,73490.0
2024-11-08 12:00:00,62.03,62.12,61.93,61.94,61191.0,61.2506,61.3394,61.1518,61.1617,61191.0
2024-11-08 12:30:00,61.96,62.0,61.82,61.86,69951.0,61.1814,61.2209,61.0432,61.0827,69951.0
2024-11-08 13:00:00,61.86,61.9,61.65,61.67,86107.0,61.0827,61.1222,60.8753,60.8951,86107.0
2024-11-08 13:30:00,61.67,61.9,61.67,61.89,94236.0,60.8951,61.1222,60.8951,61.1123,94236.0
2024-11-08 14:00:00,61.89,61.99,61.84,61.93,65920.0,61.1123,61.2111,61.0629,61.1518,65920.0
2024-11-08 14:30:00,61.92,62.03,61.81,61.81,93650.0,61.1419,61.2506,61.0333,61.0333,93650.0
2024-11-08 15:00:00,61.8,61.81,61.67,61.69,118765.0,61.0235,61.0333,60.8951,60.9148,118765.0
2024-11-08 15:30:00,61.68,61.94,61.65,61.85,382135.0,60.905,61.1617,60.8753,61.0728,382135.0
2024-11-11 09:30:00,62.0,62.33,61.97,62.29,244747.0,61.2209,61.5468,61.1913,61.5073,244747.0
2024-11-11 10:00:00,62.28,62.68,62.28,62.45,170245.0,61.4974,61.8924,61.4974,61.6653,170245.0
2024-11-11 10:30:00,62.45,62.56,62.31,62.51,172589.0,61.6653,61.7739,61.527,61.7245,172589.0
2024-11-11 11:00:00,62.51,62.67,62.47,62.65,110768.0,61.7245,61.8825,61.685,61.8628,110768.0
2024-11-11 11:30:00,62.64,62.89,62.62,62.85,233966.0,61.8529,62.0998,61.8331,62.0603,233966.0
2024-11-11 12:00:00,62.85,62.89,62.49,62.65,153611.0,62.0603,62.0998,61.7048,61.8628,153611.0
2024-11-11 12:30:00,62.65,62.8,62.65,62.65,105529.0,61.8628,62.0109,61.8628,61.8628,105529.0
2024-11-11 13:00:00,62.65,62.68,62.44,62.46,67736.0,61.8628,61.8924,61.6554,61.6752,67736.0
2024-11-11 13:30:00,62.46,62.48,62.38,62.39,69546.0,61.6752,61.6949,61.5962,61.606,69546.0
2024-11-11 14:00:00,62.38,62.38,62.23,62.28,79226.0,61.5962,61.5962,61.448,61.4974,79226.0
2024-11-11 14:30:00,62.29,62.5,62.25,62.45,71030.0,61.5073,61.7147,61.4678,61.6653,71030.0
2024-11-11 15:00:00,62.45,62.46,62.2,62.21,183890.0,61.6653,61.6752,61.4184,61.4283,183890.0
2024-11-11 15:30:00,62.21,62.45,62.2,62.45,496938.0,61.4283,61.6653,61.4184,61.6653,496938.0
2024-11-12 09:30:00,62.12,62.74,61.99,62.18,204972.0,61.3394,61.9516,61.2111,61.3987,204972.0
2024-11-12 10:00:00,62.17,62.17,61.4,61.41,275075.0,61.3888,61.3888,60.6285,60.6384,275075.0
2024-11-12 10:30:00,61.41,61.45,61.21,61.25,149545.0,60.6384,60.6779,60.4409,60.4804,149545.0
2024-11-12 11:00:00,61.27,61.37,61.11,61.35,158800.0,60.5001,60.5989,60.3421,60.5791,158800.0
2024-11-12 11:30:00,61.35,61.36,61.13,61.15,74761.0,60.5791,60.589,60.3619,60.3816,74761.0
2024-11-12 12:00:00,61.15,61.25,61.03,61.07,117364.0,60.3816,60.4804,60.2631,60.3026,117364.0
2024-11-12 12:30:00,61.06,61.28,61.0,61.2,150287.0,60.2928,60.51,60.2335,60.431,150287.0
2024-11-12 13:00:00,61.2,61.36,61.1,61.35,98183.0,60.431,60.589,60.3322,60.5791,98183.0
2024-11-12 13:30:00,61.35,61.42,61.29,61.38,118726.0,60.5791,60.6482,60.5199,60.6087,118726.0
2024-11-12 14:00:00,61.38,61.49,61.33,61.34,112239.0,60.6087,60.7173,60.5594,60.5692,112239.0
2024-11-12 14:30:00,61.35,61.6,61.3,61.55,145878.0,60.5791,60.826,60.5297,60.7766,145878.0
2024-11-12 15:00:00,61.55,61.63,61.47,61.5,150642.0,60.7766,60.8556,60.6976,60.7272,150642.0
2024-11-12 15:30:00,61.51,61.56,61.39,61.51,383994.0,60.7371,60.7865,60.6186,60.7371,383994.0
2024-11-13 09:30:00,61.68,61.7,61.22,61.27,264932.0,60.905,60.9247,60.4507,60.5001,264932.0
2024-11-13 10:00:00,61.26,61.27,60.95,61.18,147281.0,60.4902,60.5001,60.1841,60.4112,147281.0
2024-11-13 10:30:00,61.17,61.21,60.96,61.21,169173.0,60.4014,60.4409,60.194,60.4409,169173.0
2024-11-13 11:00:00,61.22,61.62,61.21,61.53,182351.0,60.4507,60.8457,60.4409,60.7568,182351.0
2024-11-13 11:30:00,61.55,61.7,61.48,61.66,137617.0,60.7766,60.9247,60.7075,60.8852,137617.0
2024-11-13 12:00:00,61.65,61.8,61.59,61.62,100617.0,60.8753,61.0235,60.8161,60.8457,100617.0
2024-11-13 12:30:00,61.61,61.65,61.52,61.59,88312.0,60.8358,60.8753,60.747,60.8161,88312.0
2024-11-13 13:00:00,61.59,61.7,61.55,61.66,112251.0,60.8161,60.9247,60.7766,60.8852,112251.0
2024-11-13 13:30:00,61.66,61.7,61.56,61.69,81253.0,60.8852,60.9247,60.7865,60.9148,81253.0
2024-11-13 14:00:00,61.69,61.7,61.53,61.67,131203.0,60.9148,60.9247,60.7568,60.8951,131203.0
2024-11-13 14:30:00,61.67,61.76,61.6,61.61,124813.0,60.8951,60.984,60.826,60.8358,124813.0
2024-11-13 15:00:00,61.61,62.01,61.6,61.99,210744.0,60.8358,61.2308,60.826,61.2111,210744.0
2024-11-13 15:30:00,61.98,62.09,61.81,61.89,644522.0,61.2012,61.3098,61.0333,61.1123,644522.0
2024-11-14 09:30:00,61.6,62.05,61.14,62.04,237881.0,60.826,61.2703,60.3717,61.2604,237881.0
2024-11-14 10:00:00,62.05,62.26,61.94,62.15,118426.0,61.2703,61.4777,61.1617,61.3691,118426.0
2024-11-14 10:30:00,62.14,62.28,61.9,61.9,174830.0,61.3592,61.4974,61.1222,61.1222,174830.0
2024-11-14 11:00:00,61.9,61.95,61.72,61.83,165259.0,61.1222,61.1716,60.9445,61.0531,165259.0
2024-11-14 11:30:00,61.81,62.19,61.81,62.16,141494.0,61.0333,61.4086,61.0333,61.3789,141494.0
2024-11-14 12:00:00,62.15,62.26,62.11,62.14,124821.0,61.3691,61.4777,61.3296,61.3592,124821.0
2024-11-14 12:30:00,62.14,62.49,62.06,62.42,181771.0,61.3592,61.7048,61.2802,61.6357,181771.0
2024-11-14 13:00:00,62.42,62.61,62.35,62.57,180443.0,61.6357,61.8233,61.5665,61.7838,180443.0
2024-11-14 13:30:00,62.56,62.6,62.45,62.48,129922.0,61.7739,61.8134,61.6653,61.6949,129922.0
2024-11-14 14:00:00,62.48,62.62,62.47,62.62,84313.0,61.6949,61.8331,61.685,61.8331,84313.0
2024-11-14 14:30:00,62.62,62.73,62.61,62.67,102643.0,61.8331,61.9418,61.8233,61.8825,102643.0
2024-11-14 15:00:00,62.66,62.66,62.43,62.56,133656.0,61.8726,61.8726,61.6455,61.7739,133656.0
2024-11-14 15:30:00,62.55,62.59,62.23,62.3,507928.0,61.764,61.8035,61.448,61.5172,507928.0
2024-11-15 09:30:00,62.33,62.46,61.61,62.07,267442.0,61.5468,61.6752,60.8358,61.2901,267442.0
2024-11-15 10:00:00,62.08,62.33,62.03,62.05,154167.0,61.2999,61.5468,61.2506,61.2703,154167.0
2024-11-15 10:30:00,62.06,62.1,61.8,61.86,126499.0,61.2802,61.3197,61.0235,61.0827,126499.0
2024-11-15 11:00:00,61.84,61.85,61.68,61.69,147879.0,61.0629,61.0728,60.905,60.9148,147879.0
2024-11-15 11:30:00,61.69,61.71,61.36,61.46,127979.0,60.9148,60.9346,60.589,60.6877,127979.0
2024-11-15 12:00:00,61.47,61.58,61.29,61.38,662815.0,60.6976,60.8062,60.5199,60.6087,662815.0
2024-11-15 12:30:00,61.38,61.51,61.26,61.33,149877.0,60.6087,60.7371,60.4902,60.5594,149877.0
2024-11-15 13:00:00,61.32,61.4,61.07,61.37,114594.0,60.5495,60.6285,60.3026,60.5989,114594.0
2024-11-15 13:30:00,61.37,61.39,61.19,61.27,409995.0,60.5989,60.6186,60.4211,60.5001,409995.0
2024-11-15 14:00:00,61.29,61.29,61.13,61.2,113701.0,60.5199,60.5199,60.3619,60.431,113701.0
2024-11-15 14:30:00,61.2,61.43,61.15,61.43,111547.0,60.431,60.6581,60.3816,60.6581,111547.0
2024-11-15 15:00:00,61.43,61.71,61.42,61.59,233502.0,60.6581,60.9346,60.6482,60.8161,233502.0
2024-11-15 15:30:00,61.59,61.65,61.4,61.47,579312.0,60.8161,60.8753,60.6285,60.6976,579312.0
2024-11-18 09:30:00,61.39,61.48,61.16,61.33,140414.0,60.6186,60.7075,60.3915,60.5594,140414.0
2024-11-18 10:00:00,61.33,61.56,61.24,61.4,100659.0,60.5594,60.7865,60.4705,60.6285,100659.0
2024-11-18 10:30:00,61.4,61.61,61.27,61.59,88825.0,60.6285,60.8358,60.5001,60.8161,88825.0
2024-11-18 11:00:00,61.58,61.71,61.57,61.7,65673.0,60.8062,60.9346,60.7963,60.9247,65673.0
2024-11-18 11:30:00,61.7,61.87,61.69,61.69,63800.0,60.9247,61.0926,60.9148,60.9148,63800.0
2024-11-18 12:00:00,61.7,61.7,61.57,61.65,45628.0,60.9247,60.9247,60.7963,60.8753,45628.0
2024-11-18 12:30:00,61.65,61.71,61.47,61.62,57541.0,60.8753,60.9346,60.6976,60.8457,57541.0
2024-11-18 13:00:00,61.61,61.64,61.46,61.48,46085.0,60.8358,60.8655,60.6877,60.7075,46085.0
2024-11-18 13:30:00,61.48,61.52,61.39,61.44,80602.0,60.7075,60.747,60.6186,60.668,80602.0
2024-11-18 14:00:00,61.42,61.5,61.32,61.32,71100.0,60.6482,60.7272,60.5495,60.5495,71100.0
2024-11-18 14:30:00,61.32,61.42,61.28,61.39,73592.0,60.5495,60.6482,60.51,60.6186,73592.0
2024-11-18 15:00:00,61.4,61.48,61.28,61.29,73817.0,60.6285,60.7075,60.51,60.5199,73817.0
2024-11-18 15:30:00,61.29,61.44,61.13,61.42,459470.0,60.5199,60.668,60.3619,60.6482,459470.0
2024-11-19 09:30:00,60.98,61.15,60.4,60.77,200728.0,60.2138,60.3816,59.641,60.0064,200728.0
2024-11-19 10:00:00,60.77,60.93,60.66,60.8,117146.0,60.0064,60.1644,59.8978,60.036,117146.0
2024-11-19 10:30:00,60.79,60.92,60.77,60.85,105010.0,60.0261,60.1545,60.0064,60.0854,105010.0
2024-11-19 11:00:00,60.84,61.1,60.83,61.1,72624.0,60.0755,60.3322,60.0656,60.3322,72624.0
2024-11-19 11:30:00,61.12,61.28,61.11,61.23,67554.0,60.352,60.51,60.3421,60.4606,67554.0
2024-11-19 12:00:00,61.23,61.25,61.08,61.25,104280.0,60.4606,60.4804,60.3125,60.4804,104280.0
2024-11-19 12:30:00,61.25,61.26,61.14,61.2,91425.0,60.4804,60.4902,60.3717,60.431,91425.0
2024-11-19 13:00:00,61.19,61.24,61.02,61.17,139170.0,60.4211,60.4705,60.2533,60.4014,139170.0
2024-11-19 13:30:00,61.17,61.55,61.16,61.52,165801.0,60.4014,60.7766,60.3915,60.747,165801.0
2024-11-19 14:00:00,61.51,61.53,61.25,61.27,100490.0,60.7371,60.7568,60.4804,60.5001,100490.0
2024-11-19 14:30:00,61.27,61.28,61.08,61.12,128071.0,60.5001,60.51,60.3125,60.352,128071.0
2024-11-19 15:00:00,61.12,61.16,61.05,61.12,115871.0,60.352,60.3915,60.2829,60.352,115871.0
2024-11-19 15:30:00,61.12,61.24,61.08,61.11,569504.0,60.352,60.4705,60.3125,60.3421,569504.0
2024-11-20 09:30:00,60.68,60.93,60.47,60.79,257718.0,59.9175,60.1644,59.7102,60.0261,257718.0
2024-11-20 10:00:00,60.79,60.93,60.43,60.48,221930.0,60.0261,60.1644,59.6707,59.72,221930.0
2024-11-20 10:30:00,60.48,60.63,60.22,60.23,174302.0,59.72,59.8682,59.4633,59.4732,174302.0
2024-11-20 11:00:00,60.23,60.57,60.12,60.48,144371.0,59.4732,59.8089,59.3646,59.72,144371.0
2024-11-20 11:30:00,60.48,60.56,60.4,60.47,120079.0,59.72,59.799,59.641,59.7102,120079.0
2024-11-20 12:00:00,60.48,60.51,60.36,60.44,104907.0,59.72,59.7497,59.6015,59.6805,104907.0
2024-11-20 12:30:00,60.43,60.7,60.4,60.57,158802.0,59.6707,59.9373,59.641,59.8089,158802.0
2024-11-20 13:00:00,60.58,60.61,60.5,60.55,96497.0,59.8188,59.8484,59.7398,59.7892,96497.0
2024-11-20 13:30:00,60.55,60.69,60.42,60.63,124664.0,59.7892,59.9274,59.6608,59.8682,124664.0
2024-11-20 14:00:00,60.64,60.79,60.62,60.69,128387.0,59.878,60.0261,59.8583,59.9274,128387.0
2024-11-20 14:30:00,60.7,60.94,60.7,60.85,183702.0,59.9373,60.1743,59.9373,60.0854,183702.0
2024-11-20 15:00:00,60.85,60.87,60.64,60.73,142185.0,60.0854,60.1051,59.878,59.9669,142185.0
2024-11-20 15:30:00,60.73,60.88,60.7,60.81,655956.0,59.9669,60.115,59.9373,60.0459,655956.0
2024-11-21 09:30:00,60.98,61.19,60.44,60.89,220453.0,60.2138,60.4211,59.6805,60.1249,220453.0
2024-11-21 10:00:00,60.91,61.35,60.87,61.14,104306.0,60.1446,60.5791,60.1051,60.3717,104306.0
2024-11-21 10:30:00,61.12,61.81,61.11,61.74,101685.0,60.352,61.0333,60.3421,60.9642,101685.0
2024-11-21 11:00:00,61.74,61.89,61.67,61.82,110388.0,60.9642,61.1123,60.8951,61.0432,110388.0
2024-11-21 11:30:00,61.82,61.83,61.51,61.8,115809.0,61.0432,61.0531,60.7371,61.0235,115809.0
2024-11-21 12:00:00,61.79,61.84,61.65,61.8,89111.0,61.0136,61.0629,60.8753,61.0235,89111.0
2024-11-21 12:30:00,61.8,61.98,61.76,61.96,64875.0,61.0235,61.2012,60.984,61.1814,64875.0
2024-11-21 13:00:00,61.96,62.0,61.88,61.97,91534.0,61.1814,61.2209,61.1024,61.1913,91534.0
2024-11-21 13:30:00,61.97,61.98,61.83,61.91,118694.0,61.1913,61.2012,61.0531,61.1321,118694.0
2024-11-21 14:00:00,61.91,61.92,61.77,61.88,95358.0,61.1321,61.1419,60.9938,61.1024,95358.0
2024-11-21 14:30:00,61.88,61.88,61.5,61.55,165116.0,61.1024,61.1024,60.7272,60.7766,165116.0
2024-11-21 15:00:00,61.55,61.69,61.52,61.59,199414.0,60.7766,60.9148,60.747,60.8161,199414.0
2024-11-21 15:30:00,61.6,61.6,61.39,61.42,508093.0,60.826,60.826,60.6186,60.6482,508093.0
2024-11-22 09:30:00,61.83,62.65,61.57,62.51,288935.0,61.0531,61.8628,60.7963,61.7245,288935.0
2024-11-22 10:00:00,62.49,62.9,62.48,62.84,180045.0,61.7048,62.1096,61.6949,62.0504,180045.0
2024-11-22 10:30:00,62.88,63.43,62.86,63.41,177603.0,62.0899,62.633,62.0701,62.6132,177603.0
2024-11-22 11:00:00,63.41,63.42,62.97,63.09,121808.0,62.6132,62.6231,62.1788,62.2972,121808.0
2024-11-22 11:30:00,63.09,63.2,63.02,63.14,89356.0,62.2972,62.4059,62.2281,62.3466,89356.0
2024-11-22 12:00:00,63.14,63.2,63.07,63.12,61511.0,62.3466,62.4059,62.2775,62.3269,61511.0
2024-11-22 12:30:00,63.12,63.12,63.0,63.05,64814.0,62.3269,62.3269,62.2084,62.2577,64814.0
2024-11-22 13:00:00,63.05,63.14,62.99,63.03,65076.0,62.2577,62.3466,62.1985,62.238,65076.0
2024-11-22 13:30:00,63.03,63.05,62.91,63.02,60832.0,62.238,62.2577,62.1195,62.2281,60832.0
2024-11-22 14:00:00,63.01,63.06,62.94,63.06,65858.0,62.2182,62.2676,62.1491,62.2676,65858.0
2024-11-22 14:30:00,63.06,63.15,63.02,63.03,83843.0,62.2676,62.3565,62.2281,62.238,83843.0
2024-11-22 15:00:00,63.03,63.03,62.83,62.94,107850.0,62.238,62.238,62.0405,62.1491,107850.0
2024-11-22 15:30:00,62.95,63.29,62.93,63.22,341886.0,62.159,62.4947,62.1393,62.4256,341886.0
2024-11-25 09:30:00,63.75,64.27,63.68,64.13,257569.0,62.9489,63.4624,62.8798,63.3242,257569.0
2024-11-25 10:00:00,64.12,64.73,64.02,64.73,218039.0,63.3143,63.9166,63.2156,63.9166,218039.0
2024-11-25 10:30:00,64.72,65.45,64.65,65.36,361281.0,63.9068,64.6276,63.8376,64.5387,361281.0
2024-11-25 11:00:00,65.37,65.91,65.27,65.68,368102.0,64.5486,65.0818,64.4499,64.8547,368102.0
2024-11-25 11:30:00,65.68,65.7,65.15,65.29,194178.0,64.8547,64.8744,64.3314,64.4696,194178.0
2024-11-25 12:00:00,65.29,65.43,64.97,64.98,146111.0,64.4696,64.6078,64.1536,64.1635,146111.0
2024-11-25 12:30:00,64.99,65.07,64.79,65.03,84574.0,64.1734,64.2524,63.9759,64.2129,84574.0
2024-11-25 13:00:00,65.04,65.06,64.7,64.81,92702.0,64.2227,64.2425,63.887,63.9956,92702.0
2024-11-25 13:30:00,64.81,64.82,64.51,64.51,92340.0,63.9956,64.0055,63.6994,63.6994,92340.0
2024-11-25 14:00:00,64.48,64.61,64.45,64.61,97632.0,63.6698,63.7981,63.6402,63.7981,97632.0
2024-11-25 14:30:00,64.62,64.69,64.58,64.65,83771.0,63.808,63.8771,63.7685,63.8376,83771.0
2024-11-25 15:00:00,64.65,64.71,64.55,64.64,105645.0,63.8376,63.8969,63.7389,63.8278,105645.0
2024-11-25 15:30:00,64.64,65.08,64.59,65.0,654155.0,63.8278,64.2622,63.7784,64.1832,654155.0
2024-11-26 09:30:00,64.92,65.51,64.85,65.2,197247.0,64.1042,64.6868,64.0351,64.3807,197247.0
2024-11-26 10:00:00,65.23,65.34,64.8,64.92,130230.0,64.4104,64.519,63.9858,64.1042,130230.0
2024-11-26 10:30:00,64.92,65.0,64.82,64.91,74116.0,64.1042,64.1832,64.0055,64.0944,74116.0
2024-11-26 11:00:00,64.92,65.09,64.88,64.97,81555.0,64.1042,64.2721,64.0648,64.1536,81555.0
2024-11-26 11:30:00,64.97,65.01,64.78,64.91,95992.0,64.1536,64.1931,63.966,64.0944,95992.0
2024-11-26 12:00:00,64.91,65.0,64.88,64.89,66652.0,64.0944,64.1832,64.0648,64.0746,66652.0
2024-11-26 12:30:00,64.9,65.27,64.89,65.26,93260.0,64.0845,64.4499,64.0746,64.44,93260.0
2024-11-26 13:00:00,65.26,65.32,65.1,65.14,82822.0,64.44,64.4992,64.282,64.3215,82822.0
2024-11-26 13:30:00,65.13,65.17,65.0,65.07,108603.0,64.3116,64.3511,64.1832,64.2524,108603.0
2024-11-26 14:00:00,65.07,65.16,65.03,65.09,81807.0,64.2524,64.3412,64.2129,64.2721,81807.0
2024-11-26 14:30:00,65.09,65.13,65.01,65.09,82089.0,64.2721,64.3116,64.1931,64.2721,82089.0
2024-11-26 15:00:00,65.09,65.21,65.08,65.12,107581.0,64.2721,64.3906,64.2622,64.3017,107581.0
2024-11-26 15:30:00,65.12,65.16,64.95,65.08,342821.0,64.3017,64.3412,64.1339,64.2622,342821.0
2024-11-27 09:30:00,65.19,65.2,64.52,64.57,172985.0,64.3709,64.3807,63.7093,63.7586,172985.0
2024-11-27 10:00:00,64.57,64.8,64.53,64.64,94648.0,63.7586,63.9858,63.7191,63.8278,94648.0
2024-11-27 10:30:00,64.63,64.68,64.5,64.62,118758.0,63.8179,63.8673,63.6895,63.808,118758.0
2024-11-27 11:00:00,64.62,64.63,64.4,64.42,89506.0,63.808,63.8179,63.5908,63.6105,89506.0
2024-11-27 11:30:00,64.43,64.44,64.1,64.19,125870.0,63.6204,63.6303,63.2946,63.3834,125870.0
2024-11-27 12:00:00,64.19,64.23,64.07,64.18,101467.0,63.3834,63.4229,63.2649,63.3735,101467.0
2024-11-27 12:30:00,64.19,64.25,64.08,64.12,129906.0,63.3834,63.4427,63.2748,63.3143,129906.0
2024-11-27 13:00:00,64.12,64.35,64.1,64.16,84733.0,63.3143,63.5414,63.2946,63.3538,84733.0
2024-11-27 13:30:00,64.16,64.32,64.13,64.3,52075.0,63.3538,63.5118,63.3242,63.492,52075.0
2024-11-27 14:00:00,64.3,64.34,64.2,64.27,88917.0,63.492,63.5315,63.3933,63.4624,88917.0
2024-11-27 14:30:00,64.24,64.36,64.21,64.24,64640.0,63.4328,63.5513,63.4032,63.4328,64640.0
2024-11-27 15:00:00,64.25,64.46,64.24,64.38,125566.0,63.4427,63.65,63.4328,63.571,125566.0
2024-11-27 15:30:00,64.38,64.42,64.2,64.32,301530.0,63.571,63.6105,63.3933,63.5118,301530.0
2024-11-29 09:30:00,64.01,64.4,63.7,64.01,273218.0,63.4753,63.8621,63.1679,63.4753,273218.0
2024-11-29 10:00:00,64.0,64.03,63.55,63.73,197667.0,63.4654,63.4952,63.0192,63.1977,197667.0
2024-11-29 10:30:00,63.73,64.07,63.68,63.91,339843.0,63.1977,63.5348,63.1481,63.3762,339843.0
2024-11-29 11:00:00,63.92,63.96,63.7,63.88,145010.0,63.3861,63.4257,63.1679,63.3464,145010.0
2024-11-29 11:30:00,63.87,63.88,63.67,63.71,152207.0,63.3365,63.3464,63.1382,63.1778,152207.0
2024-11-29 12:00:00,63.7,63.75,63.54,63.63,185972.0,63.1679,63.2175,63.0092,63.0985,185972.0
2024-11-29 12:30:00,63.64,63.73,63.25,63.3,513130.0,63.1084,63.1977,62.7217,62.7713,513130.0
2024-12-02 09:30:00,63.21,63.26,62.47,62.51,268340.0,62.682,62.7316,61.9482,61.9879,268340.0
2024-12-02 10:00:00,62.53,62.69,62.34,62.35,164323.0,62.0077,62.1663,61.8193,61.8292,164323.0
2024-12-02 10:30:00,62.35,62.42,62.15,62.26,207014.0,61.8292,61.8986,61.6309,61.7399,207014.0
2024-12-02 11:00:00,62.25,62.47,62.19,62.45,102660.0,61.73,61.9482,61.6705,61.9284,102660.0
2024-12-02 11:30:00,62.47,62.51,62.36,62.44,125952.0,61.9482,61.9879,61.8391,61.9184,125952.0
2024-12-02 12:00:00,62.45,62.45,62.28,62.35,122052.0,61.9284,61.9284,61.7598,61.8292,122052.0
2024-12-02 12:30:00,62.35,62.54,62.22,62.52,138815.0,61.8292,62.0176,61.7003,61.9978,138815.0
2024-12-02 13:00:00,62.55,62.92,62.47,62.88,127356.0,62.0275,62.3944,61.9482,62.3548,127356.0
2024-12-02 13:30:00,62.88,63.09,62.87,63.05,151531.0,62.3548,62.563,62.3448,62.5233,151531.0
2024-12-02 14:00:00,63.06,63.18,63.0,63.06,117632.0,62.5333,62.6523,62.4738,62.5333,117632.0
2024-12-02 14:30:00,63.07,63.2,63.03,63.12,127057.0,62.5432,62.6721,62.5035,62.5928,127057.0
2024-12-02 15:00:00,63.1,63.31,63.02,63.31,137017.0,62.5729,62.7812,62.4936,62.7812,137017.0
2024-12-02 15:30:00,63.3,63.31,63.08,63.17,728305.0,62.7713,62.7812,62.5531,62.6423,728305.0
2024-12-03 09:30:00,62.91,63.14,62.57,63.04,140797.0,62.3845,62.6126,62.0474,62.5134,140797.0
2024-12-03 10:00:00,63.04,63.51,62.98,63.51,147429.0,62.5134,62.9795,62.4539,62.9795,147429.0
2024-12-03 10:30:00,63.51,63.51,63.03,63.04,97692.0,62.9795,62.9795,62.5035,62.5134,97692.0
2024-12-03 11:00:00,63.04,63.25,63.01,63.06,87075.0,62.5134,62.7217,62.4837,62.5333,87075.0
2024-12-03 11:30:00,63.08,63.34,63.02,63.31,76553.0,62.5531,62.8109,62.4936,62.7812,76553.0
2024-12-03 12:00:00,63.33,63.47,63.29,63.43,73369.0,62.801,62.9398,62.7613,62.9002,73369.0
2024-12-03 12:30:00,63.45,63.48,63.32,63.45,71667.0,62.92,62.9498,62.7911,62.92,71667.0
2024-12-03 13:00:00,63.45,63.48,63.18,63.22,73343.0,62.92,62.9498,62.6523,62.6919,73343.0
2024-12-03 13:30:00,63.22,63.22,63.0,63.04,87082.0,62.6919,62.6919,62.4738,62.5134,87082.0
2024-12-03 14:00:00,63.02,63.22,63.01,63.18,62264.0,62.4936,62.6919,62.4837,62.6523,62264.0
2024-12-03 14:30:00,63.19,63.21,63.12,63.17,60548.0,62.6622,62.682,62.5928,62.6423,60548.0
2024-12-03 15:00:00,63.17,63.17,63.06,63.07,94544.0,62.6423,62.6423,62.5333,62.5432,94544.0
2024-12-03 15:30:00,63.07,63.09,62.84,62.93,390950.0,62.5432,62.563,62.3151,62.4043,390950.0
2024-12-04 09:30:00,62.97,62.97,61.16,62.39,484103.0,62.444,62.444,60.6491,61.8689,484103.0
2024-12-04 10:00:00,62.39,63.09,62.22,63.05,182405.0,61.8689,62.563,61.7003,62.5233,182405.0
2024-12-04 10:30:00,63.05,63.17,62.72,63.17,135513.0,62.5233,62.6423,62.1961,62.6423,135513.0
2024-12-04 11:00:00,63.16,63.3,63.06,63.24,82631.0,62.6324,62.7713,62.5333,62.7118,82631.0
2024-12-04 11:30:00,63.24,63.28,63.15,63.2,39604.0,62.7118,62.7514,62.6225,62.6721,39604.0
2024-12-04 12:00:00,63.21,63.24,63.11,63.19,56241.0,62.682,62.7118,62.5828,62.6622,56241.0
2024-12-04 12:30:00,63.2,63.28,63.14,63.27,38762.0,62.6721,62.7514,62.6126,62.7415,38762.0
2024-12-04 13:00:00,63.26,63.35,63.19,63.31,62630.0,62.7316,62.8208,62.6622,62.7812,62630.0
2024-12-04 13:30:00,63.31,63.43,63.17,63.35,78597.0,62.7812,62.9002,62.6423,62.8208,78597.0
2024-12-04 14:00:00,63.35,63.62,63.33,63.55,157175.0,62.8208,63.0886,62.801,63.0192,157175.0
2024-12-04 14:30:00,63.54,63.75,63.51,63.74,95558.0,63.0092,63.2175,62.9795,63.2076,95558.0
2024-12-04 15:00:00,63.74,64.0,63.74,63.95,154657.0,63.2076,63.4654,63.2076,63.4158,154657.0
2024-12-04 15:30:00,63.95,63.96,63.28,63.3,487524.0,63.4158,63.4257,62.7514,62.7713,487524.0
2024-12-05 09:30:00,63.27,63.78,63.06,63.72,149318.0,62.7415,63.2472,62.5333,63.1877,149318.0
2024-12-05 10:00:00,63.69,63.94,63.55,63.57,137077.0,63.158,63.4059,63.0192,63.039,137077.0
2024-12-05 10:30:00,63.55,63.57,63.37,63.46,84321.0,63.0192,63.039,62.8407,62.9299,84321.0
2024-12-05 11:00:00,63.48,63.59,63.42,63.54,73147.0,62.9498,63.0588,62.8903,63.0092,73147.0
2024-12-05 11:30:00,63.55,63.63,63.46,63.56,67964.0,63.0192,63.0985,62.9299,63.0291,67964.0
2024-12-05 12:00:00,63.55,63.55,63.39,63.45,56538.0,63.0192,63.0192,62.8605,62.92,56538.0
2024-12-05 12:30:00,63.46,63.54,63.42,63.54,49647.0,62.9299,63.0092,62.8903,63.0092,49647.0
2024-12-05 13:00:00,63.53,63.54,63.34,63.39,43264.0,62.9993,63.0092,62.8109,62.8605,43264.0
2024-12-05 13:30:00,63.4,63.5,63.36,63.44,34539.0,62.8704,62.9696,62.8308,62.9101,34539.0
2024-12-05 14:00:00,63.43,63.49,63.33,63.44,54924.0,62.9002,62.9597,62.801,62.9101,54924.0
2024-12-05 14:30:00,63.44,63.62,63.44,63.61,53755.0,62.9101,63.0886,62.9101,63.0787,53755.0
2024-12-05 15:00:00,63.61,63.65,63.51,63.58,69651.0,63.0787,63.1183,62.9795,63.0489,69651.0
2024-12-05 15:30:00,63.57,63.73,63.55,63.61,316932.0,63.039,63.1977,63.0192,63.0787,316932.0
2024-12-06 09:30:00,64.01,64.48,63.94,64.26,199379.0,63.4753,63.9414,63.4059,63.7232,199379.0
2024-12-06 10:00:00,64.25,64.33,63.99,64.06,152488.0,63.7133,63.7927,63.4555,63.5249,152488.0
2024-12-06 10:30:00,64.06,64.11,63.92,64.06,135994.0,63.5249,63.5745,63.3861,63.5249,135994.0
2024-12-06 11:00:00,64.06,64.15,63.88,64.05,112119.0,63.5249,63.6142,63.3464,63.515,112119.0
2024-12-06 11:30:00,64.05,64.06,63.91,63.97,92581.0,63.515,63.5249,63.3762,63.4357,92581.0
2024-12-06 12:00:00,63.96,64.03,63.88,63.98,83107.0,63.4257,63.4952,63.3464,63.4456,83107.0
2024-12-06 12:30:00,63.98,64.11,63.91,64.11,90600.0,63.4456,63.5745,63.3762,63.5745,90600.0
2024-12-06 13:00:00,64.11,64.21,64.1,64.11,101536.0,63.5745,63.6737,63.5646,63.5745,101536.0
2024-12-06 13:30:00,64.1,64.11,63.91,63.92,76733.0,63.5646,63.5745,63.3762,63.3861,76733.0
2024-12-06 14:00:00,63.91,63.92,63.71,63.78,91779.0,63.3762,63.3861,63.1778,63.2472,91779.0
2024-12-06 14:30:00,63.78,63.89,63.72,63.82,89687.0,63.2472,63.3563,63.1877,63.2869,89687.0
2024-12-06 15:00:00,63.82,63.82,63.6,63.7,157570.0,63.2869,63.2869,63.0687,63.1679,157570.0
2024-12-06 15:30:00,63.7,63.83,63.59,63.6,310291.0,63.1679,63.2968,63.0588,63.0687,310291.0
2024-12-09 09:30:00,63.68,64.97,63.26,64.97,283571.0,63.1481,64.4273,62.7316,64.4273,283571.0
2024-12-09 10:00:00,64.96,65.35,64.94,65.26,260922.0,64.4174,64.8041,64.3976,64.7149,260922.0
2024-12-09 10:30:00,65.27,66.06,65.2,65.98,392647.0,64.7248,65.5082,64.6554,65.4289,392647.0
2024-12-09 11:00:00,65.95,66.03,65.52,65.88,202903.0,65.3991,65.4785,64.9727,65.3297,202903.0
2024-12-09 11:30:00,65.87,65.95,65.71,65.71,159874.0,65.3198,65.3991,65.1611,65.1611,159874.0
2024-12-09 12:00:00,65.69,65.99,65.53,65.75,400032.0,65.1413,65.4388,64.9826,65.2008,400032.0
2024-12-09 12:30:00,65.75,66.05,65.7,66.0,180740.0,65.2008,65.4983,65.1512,65.4487,180740.0
2024-12-09 13:00:00,66.01,66.02,65.67,65.68,139074.0,65.4586,65.4685,65.1215,65.1314,139074.0
2024-12-09 13:30:00,65.69,65.75,65.56,65.68,105397.0,65.1413,65.2008,65.0124,65.1314,105397.0
2024-12-09 14:00:00,65.68,65.79,65.59,65.74,100395.0,65.1314,65.2405,65.0421,65.1909,100395.0
2024-12-09 14:30:00,65.75,65.79,65.45,65.59,128268.0,65.2008,65.2405,64.9033,65.0421,128268.0
2024-12-09 15:00:00,65.58,65.66,65.49,65.64,136092.0,65.0322,65.1115,64.943,65.0917,136092.0
2024-12-09 15:30:00,65.64,65.65,65.11,65.14,568583.0,65.0917,65.1016,64.5661,64.5959,568583.0
2024-12-10 09:30:00,62.55,63.47,61.86,62.81,961201.0,62.0275,62.9398,61.3433,62.2853,961201.0
2024-12-10 10:00:00,62.81,63.24,62.34,63.12,316216.0,62.2853,62.7118,61.8193,62.5928,316216.0
2024-12-10 10:30:00,63.14,63.29,62.79,63.06,203609.0,62.6126,62.7613,62.2655,62.5333,203609.0
2024-12-10 11:00:00,63.05,63.06,62.77,63.0,173142.0,62.5233,62.5333,62.2457,62.4738,173142.0
2024-12-10 11:30:00,63.0,63.2,62.71,62.79,104750.0,62.4738,62.6721,62.1862,62.2655,104750.0
2024-12-10 12:00:00,62.79,63.2,62.72,63.11,87543.0,62.2655,62.6721,62.1961,62.5828,87543.0
2024-12-10 12:30:00,63.09,63.44,63.09,63.41,113841.0,62.563,62.9101,62.563,62.8803,113841.0
2024-12-10 13:00:00,63.4,63.5,62.99,63.12,113414.0,62.8704,62.9696,62.4638,62.5928,113414.0
2024-12-10 13:30:00,63.1,63.17,63.0,63.02,80589.0,62.5729,62.6423,62.4738,62.4936,80589.0
2024-12-10 14:00:00,63.03,63.08,62.85,62.91,103434.0,62.5035,62.5531,62.325,62.3845,103434.0
2024-12-10 14:30:00,62.9,62.95,62.75,62.91,117436.0,62.3746,62.4242,62.2258,62.3845,117436.0
2024-12-10 15:00:00,62.92,63.29,62.92,63.26,198826.0,62.3944,62.7613,62.3944,62.7316,198826.0
2024-12-10 15:30:00,63.27,63.33,63.11,63.22,454467.0,62.7415,62.801,62.5828,62.6919,454467.0
2024-12-11 09:30:00,63.23,64.39,63.21,64.08,217874.0,62.7018,63.8521,62.682,63.5447,217874.0
2024-12-11 10:00:00,64.02,64.25,63.87,64.17,182161.0,63.4852,63.7133,63.3365,63.634,182161.0
2024-12-11 10:30:00,64.15,64.18,63.71,63.95,194436.0,63.6142,63.6439,63.1778,63.4158,194436.0
2024-12-11 11:00:00,63.95,63.95,63.5,63.74,222206.0,63.4158,63.4158,62.9696,63.2076,222206.0
2024-12-11 11:30:00,63.72,63.82,63.55,63.62,137631.0,63.1877,63.2869,63.0192,63.0886,137631.0
2024-12-11 12:00:00,63.64,63.76,63.54,63.63,86197.0,63.1084,63.2274,63.0092,63.0985,86197.0
2024-12-11 12:30:00,63.64,63.73,63.53,63.64,95402.0,63.1084,63.1977,62.9993,63.1084,95402.0
2024-12-11 13:00:00,63.64,63.7,63.55,63.67,83193.0,63.1084,63.1679,63.0192,63.1382,83193.0
2024-12-11 13:30:00,63.68,63.76,63.61,63.68,79624.0,63.1481,63.2274,63.0787,63.1481,79624.0
2024-12-11 14:00:00,63.7,63.84,63.69,63.75,86653.0,63.1679,63.3067,63.158,63.2175,86653.0
2024-12-11 14:30:00,63.75,63.82,63.53,63.71,137613.0,63.2175,63.2869,62.9993,63.1778,137613.0
2024-12-11 15:00:00,63.71,63.84,63.54,63.56,212108.0,63.1778,63.3067,63.0092,63.0291,212108.0
2024-12-11 15:30:00,63.57,63.62,63.15,63.17,674724.0,63.039,63.0886,62.6225,62.6423,674724.0
2024-12-12 09:30:00,63.01,63.75,63.01,63.08,247688.0,62.4837,63.2175,62.4837,62.5531,247688.0
2024-12-12 10:00:00,63.09,63.62,63.04,63.54,363207.0,62.563,63.0886,62.5134,63.0092,363207.0
2024-12-12 10:30:00,63.55,64.23,63.55,64.19,370695.0,63.0192,63.6935,63.0192,63.6538,370695.0
2024-12-12 11:00:00,64.19,64.57,64.04,64.47,218708.0,63.6538,64.0306,63.5051,63.9315,218708.0
2024-12-12 11:30:00,64.45,64.48,64.08,64.15,85008.0,63.9116,63.9414,63.5447,63.6142,85008.0
2024-12-12 12:00:00,64.16,64.22,64.03,64.2,66349.0,63.6241,63.6836,63.4952,63.6637,66349.0
2024-12-12 12:30:00,64.2,64.38,64.19,64.35,90907.0,63.6637,63.8422,63.6538,63.8125,90907.0
2024-12-12 13:00:00,64.34,64.35,64.15,64.16,73316.0,63.8026,63.8125,63.6142,63.6241,73316.0
2024-12-12 13:30:00,64.15,64.25,64.02,64.05,123011.0,63.6142,63.7133,63.4852,63.515,123011.0
2024-12-12 14:00:00,64.04,64.13,63.92,64.1,103199.0,63.5051,63.5943,63.3861,63.5646,103199.0
2024-12-12 14:30:00,64.11,64.21,64.01,64.07,96020.0,63.5745,63.6737,63.4753,63.5348,96020.0
2024-12-12 15:00:00,64.06,64.21,64.03,64.15,120195.0,63.5249,63.6737,63.4952,63.6142,120195.0
2024-12-12 15:30:00,64.14,64.2,63.85,63.89,435487.0,63.6042,63.6637,63.3167,63.3563,435487.0
2024-12-13 09:30:00,63.88,64.09,63.5,63.93,220573.0,63.3464,63.5547,62.9696,63.396,220573.0
2024-12-13 10:00:00,63.94,64.07,63.66,63.87,242429.0,63.4059,63.5348,63.1282,63.3365,242429.0
2024-12-13 10:30:00,63.86,63.95,63.64,63.93,103937.0,63.3266,63.4158,63.1084,63.396,103937.0
2024-12-13 11:00:00,63.93,64.26,63.88,64.2,191455.0,63.396,63.7232,63.3464,63.6637,191455.0
2024-12-13 11:30:00,64.2,64.21,63.86,63.89,119118.0,63.6637,63.6737,63.3266,63.3563,119118.0
2024-12-13 12:00:00,63.91,63.91,63.6,63.6,105950.0,63.3762,63.3762,63.0687,63.0687,105950.0
2024-12-13 12:30:00,63.62,63.77,63.6,63.75,86642.0,63.0886,63.2373,63.0687,63.2175,86642.0
2024-12-13 13:00:00,63.76,63.93,63.7,63.8,257177.0,63.2274,63.396,63.1679,63.2671,257177.0
2024-12-13 13:30:00,63.8,63.82,63.67,63.82,124039.0,63.2671,63.2869,63.1382,63.2869,124039.0
2024-12-13 14:00:00,63.82,63.95,63.7,63.91,232099.0,63.2869,63.4158,63.1679,63.3762,232099.0
2024-12-13 14:30:00,63.93,63.93,63.7,63.82,112540.0,63.396,63.396,63.1679,63.2869,112540.0
2024-12-13 15:00:00,63.82,63.87,63.66,63.78,206944.0,63.2869,63.3365,63.1282,63.2472,206944.0
2024-12-13 15:30:00,63.78,63.96,63.59,63.84,574814.0,63.2472,63.4257,63.0588,63.3067,574814.0
2024-12-16 09:30:00,63.44,63.59,62.6,62.95,393727.0,62.9101,63.0588,62.0771,62.4242,393727.0
2024-12-16 10:00:00,62.97,63.62,62.9,63.62,372359.0,62.444,63.0886,62.3746,63.0886,372359.0
2024-12-16 10:30:00,63.64,64.19,63.6,63.99,231397.0,63.1084,63.6538,63.0687,63.4555,231397.0
2024-12-16 11:00:00,63.98,64.07,63.71,63.79,239675.0,63.4456,63.5348,63.1778,63.2572,239675.0
2024-12-16 11:30:00,63.79,63.94,63.71,63.9,113679.0,63.2572,63.4059,63.1778,63.3662,113679.0
2024-12-16 12:00:00,63.9,64.0,63.66,63.7,130601.0,63.3662,63.4654,63.1282,63.1679,130601.0
2024-12-16 12:30:00,63.7,63.82,63.7,63.82,78609.0,63.1679,63.2869,63.1679,63.2869,78609.0
2024-12-16 13:00:00,63.81,63.83,63.64,63.79,129676.0,63.277,63.2968,63.1084,63.2572,129676.0
2024-12-16 13:30:00,63.78,63.91,63.76,63.87,87476.0,63.2472,63.3762,63.2274,63.3365,87476.0
2024-12-16 14:00:00,63.86,63.93,63.8,63.83,93914.0,63.3266,63.396,63.2671,63.2968,93914.0
2024-12-16 14:30:00,63.85,63.97,63.82,63.92,112659.0,63.3167,63.4357,63.2869,63.3861,112659.0
2024-12-16 15:00:00,63.92,63.97,63.81,63.92,129518.0,63.3861,63.4357,63.277,63.3861,129518.0
2024-12-16 15:30:00,63.93,63.93,63.6,63.65,483995.0,63.396,63.396,63.0687,63.1183,483995.0
2024-12-17 09:30:00,65.2,65.2,63.71,64.42,387594.0,64.6554,64.6554,63.1778,63.8819,387594.0
2024-12-17 10:00:00,64.46,64.84,64.04,64.66,195917.0,63.9216,64.2984,63.5051,64.1199,195917.0
2024-12-17 10:30:00,64.66,64.68,64.17,64.3,166109.0,64.1199,64.1397,63.634,63.7629,166109.0
2024-12-17 11:00:00,64.28,64.5,64.28,64.4,117047.0,63.7431,63.9612,63.7431,63.8621,117047.0
2024-12-17 11:30:00,64.41,64.64,64.34,64.62,110777.0,63.872,64.1001,63.8026,64.0802,110777.0
2024-12-17 12:00:00,64.62,64.79,64.18,64.23,107992.0,64.0802,64.2488,63.6439,63.6935,107992.0
2024-12-17 12:30:00,64.21,64.44,64.21,64.39,80802.0,63.6737,63.9017,63.6737,63.8521,80802.0
2024-12-17 13:00:00,64.39,64.39,63.91,64.05,88782.0,63.8521,63.8521,63.3762,63.515,88782.0
2024-12-17 13:30:00,64.04,64.11,63.92,64.0,85630.0,63.5051,63.5745,63.3861,63.4654,85630.0
2024-12-17 14:00:00,64.0,64.27,63.93,64.22,126239.0,63.4654,63.7332,63.396,63.6836,126239.0
2024-12-17 14:30:00,64.22,64.34,64.13,64.21,158738.0,63.6836,63.8026,63.5943,63.6737,158738.0
2024-12-17 15:00:00,64.21,64.29,64.07,64.08,266405.0,63.6737,63.753,63.5348,63.5447,266405.0
2024-12-17 15:30:00,64.07,64.37,63.98,64.23,409049.0,63.5348,63.8323,63.4456,63.6935,409049.0
2024-12-18 09:30:00,64.44,66.23,64.32,66.06,583426.0,63.9017,65.6768,63.7827,65.5082,583426.0
2024-12-18 10:00:00,66.09,66.49,65.8,66.38,358891.0,65.5379,65.9346,65.2504,65.8255,358891.0
2024-12-18 10:30:00,66.38,66.47,66.09,66.11,178613.0,65.8255,65.9148,65.5379,65.5578,178613.0
2024-12-18 11:00:00,66.11,66.11,65.82,65.97,235887.0,65.5578,65.5578,65.2702,65.419,235887.0
2024-12-18 11:30:00,65.98,66.36,65.87,66.22,627778.0,65.4289,65.8057,65.3198,65.6669,627778.0
2024-12-18 12:00:00,66.26,66.39,66.18,66.34,201939.0,65.7065,65.8354,65.6272,65.7859,201939.0
2024-12-18 12:30:00,66.34,66.46,66.25,66.39,118817.0,65.7859,65.9049,65.6966,65.8354,118817.0
2024-12-18 13:00:00,66.39,66.43,66.23,66.25,132257.0,65.8354,65.8751,65.6768,65.6966,132257.0
2024-12-18 13:30:00,66.24,66.52,66.24,66.49,127392.0,65.6867,65.9644,65.6867,65.9346,127392.0
2024-12-18 14:00:00,66.47,66.49,65.77,65.8,368650.0,65.9148,65.9346,65.2206,65.2504,368650.0
2024-12-18 14:30:00,65.81,65.83,65.32,65.41,222314.0,65.2603,65.2801,64.7744,64.8636,222314.0
2024-12-18 15:00:00,65.41,65.48,64.87,64.98,233798.0,64.8636,64.933,64.3281,64.4372,233798.0
2024-12-18 15:30:00,65.0,65.06,64.08,64.1,884520.0,64.4571,64.5166,63.5447,63.5646,884520.0
2024-12-19 09:30:00,64.4,65.63,64.11,64.97,356846.0,63.8621,65.0818,63.5745,64.4273,356846.0
2024-12-19 10:00:00,65.0,65.05,64.43,64.44,231981.0,64.4571,64.5066,63.8918,63.9017,231981.0
2024-12-19 10:30:00,64.45,64.58,64.29,64.38,227504.0,63.9116,64.0406,63.753,63.8422,227504.0
2024-12-19 11:00:00,64.38,64.38,63.84,64.27,164332.0,63.8422,63.8422,63.3067,63.7332,164332.0
2024-12-19 11:30:00,64.27,64.4,64.2,64.3,160678.0,63.7332,63.8621,63.6637,63.7629,160678.0
2024-12-19 12:00:00,64.29,64.36,63.93,63.93,120496.0,63.753,63.8224,63.396,63.396,120496.0
2024-12-19 12:30:00,63.94,64.02,63.72,63.94,131856.0,63.4059,63.4852,63.1877,63.4059,131856.0
2024-12-19 13:00:00,63.96,64.09,63.79,64.09,158217.0,63.4257,63.5547,63.2572,63.5547,158217.0
2024-12-19 13:30:00,64.08,64.43,64.0,64.37,164721.0,63.5447,63.8918,63.4654,63.8323,164721.0
2024-12-19 14:00:00,64.36,64.48,64.16,64.29,158498.0,63.8224,63.9414,63.6241,63.753,158498.0
2024-12-19 14:30:00,64.3,64.31,64.18,64.2,122365.0,63.7629,63.7728,63.6439,63.6637,122365.0
2024-12-19 15:00:00,64.2,64.26,64.11,64.23,197624.0,63.6637,63.7232,63.5745,63.6935,197624.0
2024-12-19 15:30:00,64.23,64.38,63.93,63.94,683068.0,63.6935,63.8422,63.396,63.4059,683068.0
2024-12-20 09:30:00,63.67,64.16,63.35,63.65,655217.0,63.1382,63.6241,62.8208,63.1183,655217.0
2024-12-20 10:00:00,63.68,64.85,63.63,64.62,218261.0,63.1481,64.3083,63.0985,64.0802,218261.0
2024-12-20 10:30:00,64.61,64.87,64.41,64.67,364704.0,64.0703,64.3281,63.872,64.1298,364704.0
2024-12-20 11:00:00,64.65,65.06,64.64,64.98,116792.0,64.11,64.5166,64.1001,64.4372,116792.0
2024-12-20 11:30:00,65.01,65.35,64.99,65.19,141276.0,64.467,64.8041,64.4471,64.6455,141276.0
2024-12-20 12:00:00,65.18,65.47,65.11,65.44,111517.0,64.6356,64.9231,64.5661,64.8934,111517.0
2024-12-20 12:30:00,65.44,65.49,65.2,65.34,128206.0,64.8934,64.943,64.6554,64.7942,128206.0
2024-12-20 13:00:00,65.34,65.39,64.9,64.97,126108.0,64.7942,64.8438,64.3579,64.4273,126108.0
2024-12-20 13:30:00,64.98,65.04,64.64,64.69,135975.0,64.4372,64.4967,64.1001,64.1496,135975.0
2024-12-20 14:00:00,64.67,64.86,64.6,64.86,134089.0,64.1298,64.3182,64.0604,64.3182,134089.0
2024-12-20 14:30:00,64.86,65.0,64.73,64.76,123274.0,64.3182,64.4571,64.1893,64.2191,123274.0
2024-12-20 15:00:00,64.76,64.87,64.68,64.76,150484.0,64.2191,64.3281,64.1397,64.2191,150484.0
2024-12-20 15:30:00,64.75,65.04,64.58,65.0,868261.0,64.2091,64.4967,64.0406,64.4571,868261.0
2024-12-23 09:30:00,64.8,65.17,64.01,64.1,197794.0,64.2587,64.6256,63.4753,63.5646,197794.0
2024-12-23 10:00:00,64.13,64.23,63.97,64.15,101596.0,63.5943,63.6935,63.4357,63.6142,101596.0
2024-12-23 10:30:00,64.15,64.18,63.81,63.84,98075.0,63.6142,63.6439,63.277,63.3067,98075.0
2024-12-23 11:00:00,63.84,63.92,63.66,63.79,101343.0,63.3067,63.3861,63.1282,63.2572,101343.0
2024-12-23 11:30:00,63.77,64.0,63.69,63.98,72221.0,63.2373,63.4654,63.158,63.4456,72221.0
2024-12-23 12:00:00,63.97,64.01,63.71,63.85,94812.0,63.4357,63.4753,63.1778,63.3167,94812.0
2024-12-23 12:30:00,63.84,63.97,63.72,63.74,158137.0,63.3067,63.4357,63.1877,63.2076,158137.0
2024-12-23 13:00:00,63.72,63.96,63.65,63.95,125726.0,63.1877,63.4257,63.1183,63.4158,125726.0
2024-12-23 13:30:00,63.95,63.99,63.64,63.72,110173.0,63.4158,63.4555,63.1084,63.1877,110173.0
2024-12-23 14:00:00,63.72,63.85,63.67,63.68,63707.0,63.1877,63.3167,63.1382,63.1481,63707.0
2024-12-23 14:30:00,63.68,63.77,63.41,63.41,131724.0,63.1481,63.2373,62.8803,62.8803,131724.0
2024-12-23 15:00:00,63.41,63.49,63.32,63.44,187331.0,62.8803,62.9597,62.7911,62.9101,187331.0
2024-12-23 15:30:00,63.44,63.79,63.41,63.64,372564.0,62.9101,63.2572,62.8803,63.1084,372564.0
2024-12-24 09:30:00,63.57,63.64,63.08,63.48,88138.0,63.039,63.1084,62.5531,62.9498,88138.0
2024-12-24 10:00:00,63.5,63.76,63.5,63.63,99914.0,62.9696,63.2274,62.9696,63.0985,99914.0
2024-12-24 10:30:00,63.62,63.79,63.57,63.73,72895.0,63.0886,63.2572,63.039,63.1977,72895.0
2024-12-24 11:00:00,63.73,63.86,63.67,63.79,59697.0,63.1977,63.3266,63.1382,63.2572,59697.0
2024-12-24 11:30:00,63.79,63.83,63.68,63.68,45822.0,63.2572,63.2968,63.1481,63.1481,45822.0
2024-12-24 12:00:00,63.68,63.79,63.62,63.74,80050.0,63.1481,63.2572,63.0886,63.2076,80050.0
2024-12-24 12:30:00,63.74,63.9,63.73,63.8,224045.0,63.2076,63.3662,63.1977,63.2671,224045.0
2024-12-26 09:30:00,63.57,63.72,63.33,63.63,95024.0,63.039,63.1877,62.801,63.0985,95024.0
2024-12-26 10:00:00,63.63,63.79,63.56,63.73,57540.0,63.0985,63.2572,63.0291,63.1977,57540.0
2024-12-26 10:30:00,63.72,63.89,63.71,63.89,46542.0,63.1877,63.3563,63.1778,63.3563,46542.0
2024-12-26 11:00:00,63.89,63.96,63.74,63.84,63857.0,63.3563,63.4257,63.2076,63.3067,63857.0
2024-12-26 11:30:00,63.84,63.99,63.84,63.97,59554.0,63.3067,63.4555,63.3067,63.4357,59554.0
2024-12-26 12:00:00,63.97,64.12,63.84,63.85,72574.0,63.4357,63.5844,63.3067,63.3167,72574.0
2024-12-26 12:30:00,63.86,63.91,63.77,63.82,31643.0,63.3266,63.3762,63.2373,63.2869,31643.0
2024-12-26 13:00:00,63.82,63.89,63.81,63.84,30159.0,63.2869,63.3563,63.277,63.3067,30159.0
2024-12-26 13:30:00,63.82,63.86,63.78,63.79,30381.0,63.2869,63.3266,63.2472,63.2572,30381.0
2024-12-26 14:00:00,63.78,63.84,63.72,63.83,56063.0,63.2472,63.3067,63.1877,63.2968,56063.0
2024-12-26 14:30:00,63.83,63.95,63.81,63.94,54478.0,63.2968,63.4158,63.277,63.4059,54478.0
2024-12-26 15:00:00,63.92,63.94,63.83,63.93,43777.0,63.3861,63.4059,63.2968,63.396,43777.0
2024-12-26 15:30:00,63.92,63.94,63.76,63.82,243202.0,63.3861,63.4059,63.2274,63.2869,243202.0
2024-12-27 09:30:00,63.36,63.8,63.18,63.43,89775.0,62.8308,63.2671,62.6523,62.9002,89775.0
2024-12-27 10:00:00,63.43,63.43,63.04,63.05,71639.0,62.9002,62.9002,62.5134,62.5233,71639.0
2024-12-27 10:30:00,63.05,63.2,62.92,63.09,59463.0,62.5233,62.6721,62.3944,62.563,59463.0
2024-12-27 11:00:00,63.08,63.08,62.83,63.04,73516.0,62.5531,62.5531,62.3052,62.5134,73516.0
2024-12-27 11:30:00,63.04,63.09,62.63,62.7,45120.0,62.5134,62.563,62.1069,62.1763,45120.0
2024-12-27 12:00:00,62.71,62.72,62.59,62.66,38906.0,62.1862,62.1961,62.0672,62.1366,38906.0
2024-12-27 12:30:00,62.67,62.74,62.56,62.57,44720.0,62.1465,62.2159,62.0374,62.0474,44720.0
2024-12-27 13:00:00,62.57,62.68,62.46,62.57,45235.0,62.0474,62.1564,61.9383,62.0474,45235.0
2024-12-27 13:30:00,62.57,62.71,62.55,62.71,45940.0,62.0474,62.1862,62.0275,62.1862,45940.0
2024-12-27 14:00:00,62.7,62.88,62.68,62.79,37585.0,62.1763,62.3548,62.1564,62.2655,37585.0
2024-12-27 14:30:00,62.79,62.91,62.75,62.88,45956.0,62.2655,62.3845,62.2258,62.3548,45956.0
2024-12-27 15:00:00,62.88,62.89,62.65,62.71,52908.0,62.3548,62.3647,62.1267,62.1862,52908.0
2024-12-27 15:30:00,62.69,62.91,62.62,62.81,281317.0,62.1663,62.3845,62.0969,62.2853,281317.0
2024-12-30 09:30:00,62.46,62.67,60.89,60.97,242226.0,61.9383,62.1465,60.3814,60.4607,242226.0
2024-12-30 10:00:00,60.96,61.17,60.74,60.82,198523.0,60.4508,60.659,60.2326,60.312,198523.0
2024-12-30 10:30:00,60.81,61.24,60.8,61.19,169880.0,60.3021,60.7285,60.2921,60.6789,169880.0
2024-12-30 11:00:00,61.2,61.54,61.18,61.52,138332.0,60.6888,61.026,60.669,61.0061,138332.0
2024-12-30 11:30:00,61.5,61.65,61.4,61.65,76275.0,60.9863,61.135,60.8871,61.135,76275.0
2024-12-30 12:00:00,61.63,61.9,61.61,61.84,127997.0,61.1152,61.3829,61.0954,61.3234,127997.0
2024-12-30 12:30:00,61.84,61.99,61.76,61.9,55268.0,61.3234,61.4722,61.2441,61.3829,55268.0
2024-12-30 13:00:00,61.89,61.89,61.7,61.79,58873.0,61.373,61.373,61.1846,61.2739,58873.0
2024-12-30 13:30:00,61.77,61.99,61.75,61.93,36467.0,61.254,61.4722,61.2342,61.4127,36467.0
2024-12-30 14:00:00,61.93,62.02,61.89,61.96,51617.0,61.4127,61.5019,61.373,61.4424,51617.0
2024-12-30 14:30:00,61.96,62.1,61.94,62.08,53202.0,61.4424,61.5813,61.4226,61.5614,53202.0
2024-12-30 15:00:00,62.07,62.12,61.99,62.01,68668.0,61.5515,61.6011,61.4722,61.492,68668.0
2024-12-30 15:30:00,62.01,62.28,61.97,62.04,535585.0,61.492,61.7598,61.4524,61.5218,535585.0
2024-12-31 09:30:00,62.28,62.54,62.11,62.45,61211.0,61.7598,62.0176,61.5912,61.9284,61211.0
2024-12-31 10:00:00,62.48,62.51,62.22,62.39,142870.0,61.9581,61.9879,61.7003,61.8689,142870.0
2024-12-31 10:30:00,62.43,62.68,62.34,62.65,151620.0,61.9085,62.1564,61.8193,62.1267,151620.0
2024-12-31 11:00:00,62.65,62.65,62.22,62.26,47126.0,62.1267,62.1267,61.7003,61.7399,47126.0
2024-12-31 11:30:00,62.25,62.31,62.14,62.17,45737.0,61.73,61.7895,61.6209,61.6507,45737.0
2024-12-31 12:00:00,62.17,62.24,62.12,62.2,41982.0,61.6507,61.7201,61.6011,61.6804,41982.0
2024-12-31 12:30:00,62.2,62.34,62.11,62.33,35854.0,61.6804,61.8193,61.5912,61.8094,35854.0
2024-12-31 13:00:00,62.33,62.34,62.01,62.06,36233.0,61.8094,61.8193,61.492,61.5416,36233.0
2024-12-31 13:30:00,62.05,62.26,62.05,62.15,30199.0,61.5317,61.7399,61.5317,61.6309,30199.0
2024-12-31 14:00:00,62.13,62.22,62.01,62.06,37892.0,61.611,61.7003,61.492,61.5416,37892.0
2024-12-31 14:30:00,62.05,62.15,61.98,62.15,30956.0,61.5317,61.6309,61.4623,61.6309,30956.0
2024-12-31 15:00:00,62.13,62.19,62.01,62.14,68541.0,61.611,61.6705,61.492,61.6209,68541.0
2024-12-31 15:30:00,62.15,62.18,61.86,61.97,298350.0,61.6309,61.6606,61.3433,61.4524,298350.0
2025-01-02 09:30:00,61.92,62.93,61.87,62.78,167866.0,61.4028,62.4043,61.3532,62.2556,167866.0
2025-01-02 10:00:00,62.84,62.96,62.46,62.56,102587.0,62.3151,62.4341,61.9383,62.0374,102587.0
2025-01-02 10:30:00,62.54,62.79,62.47,62.7,157614.0,62.0176,62.2655,61.9482,62.1763,157614.0
2025-01-02 11:00:00,62.66,62.72,62.43,62.65,72858.0,62.1366,62.1961,61.9085,62.1267,72858.0
2025-01-02 11:30:00,62.64,62.79,62.58,62.69,100860.0,62.1168,62.2655,62.0573,62.1663,100860.0
2025-01-02 12:00:00,62.69,62.72,62.32,62.33,77685.0,62.1663,62.1961,61.7994,61.8094,77685.0
2025-01-02 12:30:00,62.32,62.32,62.0,62.19,62524.0,61.7994,61.7994,61.4821,61.6705,62524.0
2025-01-02 13:00:00,62.17,62.24,62.03,62.23,56564.0,61.6507,61.7201,61.5119,61.7102,56564.0
2025-01-02 13:30:00,62.18,62.29,62.07,62.27,65173.0,61.6606,61.7697,61.5515,61.7499,65173.0
2025-01-02 14:00:00,62.27,62.34,62.18,62.3,48697.0,61.7499,61.8193,61.6606,61.7796,48697.0
2025-01-02 14:30:00,62.3,62.3,61.99,62.0,87926.0,61.7796,61.7796,61.4722,61.4821,87926.0
2025-01-02 15:00:00,62.0,62.29,62.0,62.24,115154.0,61.4821,61.7697,61.4821,61.7201,115154.0
2025-01-02 15:30:00,62.25,62.34,62.11,62.29,305020.0,61.73,61.8193,61.5912,61.7697,305020.0
2025-01-03 09:30:00,62.53,62.66,61.11,61.45,432264.0,62.0077,62.1366,60.5995,60.9367,432264.0
2025-01-03 10:00:00,61.48,61.99,61.4,61.77,157982.0,60.9665,61.4722,60.8871,61.254,157982.0
2025-01-03 10:30:00,61.77,61.95,61.72,61.88,104816.0,61.254,61.4325,61.2045,61.3631,104816.0
2025-01-03 11:00:00,61.89,61.89,61.62,61.76,213323.0,61.373,61.373,61.1053,61.2441,213323.0
2025-01-03 11:30:00,61.77,62.12,61.75,61.98,68040.0,61.254,61.6011,61.2342,61.4623,68040.0
2025-01-03 12:00:00,61.98,62.12,61.91,62.01,277105.0,61.4623,61.6011,61.3929,61.492,277105.0
2025-01-03 12:30:00,62.01,62.01,61.81,61.87,105773.0,61.492,61.492,61.2937,61.3532,105773.0
2025-01-03 13:00:00,61.87,61.95,61.76,61.95,78032.0,61.3532,61.4325,61.2441,61.4325,78032.0
2025-01-03 13:30:00,61.93,61.99,61.83,61.87,110633.0,61.4127,61.4722,61.3135,61.3532,110633.0
2025-01-03 14:00:00,61.84,61.89,61.72,61.74,124970.0,61.3234,61.373,61.2045,61.2243,124970.0
2025-01-03 14:30:00,61.74,62.0,61.73,61.98,192390.0,61.2243,61.4821,61.2144,61.4623,192390.0
2025-01-03 15:00:00,61.98,62.02,61.86,61.9,194361.0,61.4623,61.5019,61.3433,61.3829,194361.0
2025-01-03 15:30:00,61.9,61.91,61.55,61.61,804673.0,61.3829,61.3929,61.0359,61.0954,804673.0
2025-01-06 09:30:00,61.94,62.43,61.8,62.39,279637.0,61.4226,61.9085,61.2838,61.8689,279637.0
2025-01-06 10:00:00,62.41,63.25,62.36,63.21,290690.0,61.8887,62.7217,61.8391,62.682,290690.0
2025-01-06 10:30:00,63.22,63.61,63.11,63.46,261812.0,62.6919,63.0787,62.5828,62.9299,261812.0
2025-01-06 11:00:00,63.44,63.75,63.05,63.06,583984.0,62.9101,63.2175,62.5233,62.5333,583984.0
2025-01-06 11:30:00,63.07,63.26,63.06,63.25,122905.0,62.5432,62.7316,62.5333,62.7217,122905.0
2025-01-06 12:00:00,63.25,63.26,63.07,63.15,126151.0,62.7217,62.7316,62.5432,62.6225,126151.0
2025-01-06 12:30:00,63.15,63.42,63.14,63.28,146571.0,62.6225,62.8903,62.6126,62.7514,146571.0
2025-01-06 13:00:00,63.28,63.39,63.05,63.1,238153.0,62.7514,62.8605,62.5233,62.5729,238153.0
2025-01-06 13:30:00,63.15,63.2,63.04,63.1,131828.0,62.6225,62.6721,62.5134,62.5729,131828.0
2025-01-06 14:00:00,63.1,63.1,62.9,62.92,129726.0,62.5729,62.5729,62.3746,62.3944,129726.0
2025-01-06 14:30:00,62.91,63.03,62.83,62.88,201112.0,62.3845,62.5035,62.3052,62.3548,201112.0
2025-01-06 15:00:00,62.88,63.03,62.8,63.02,212732.0,62.3548,62.5035,62.2754,62.4936,212732.0
2025-01-06 15:30:00,63.02,63.03,62.74,62.95,710752.0,62.4936,62.5035,62.2159,62.4242,710752.0
2025-01-07 09:30:00,63.64,64.38,63.4,63.67,248274.0,63.1084,63.8422,62.8704,63.1382,248274.0
2025-01-07 10:00:00,63.66,63.68,62.93,63.44,249824.0,63.1282,63.1481,62.4043,62.9101,249824.0
2025-01-07 10:30:00,63.46,63.65,63.18,63.63,128109.0,62.9299,63.1183,62.6523,63.0985,128109.0
2025-01-07 11:00:00,63.62,63.74,63.5,63.62,110353.0,63.0886,63.2076,62.9696,63.0886,110353.0
2025-01-07 11:30:00,63.62,63.68,63.46,63.54,108584.0,63.0886,63.1481,62.9299,63.0092,108584.0
2025-01-07 12:00:00,63.55,63.73,63.52,63.53,96344.0,63.0192,63.1977,62.9894,62.9993,96344.0
2025-01-07 12:30:00,63.51,63.56,63.39,63.49,61202.0,62.9795,63.0291,62.8605,62.9597,61202.0
2025-01-07 13:00:00,63.48,63.61,63.48,63.57,71932.0,62.9498,63.0787,62.9498,63.039,71932.0
2025-01-07 13:30:00,63.57,63.57,63.3,63.46,82659.0,63.039,63.039,62.7713,62.9299,82659.0
2025-01-07 14:00:00,63.46,63.52,63.4,63.44,86696.0,62.9299,62.9894,62.8704,62.9101,86696.0
2025-01-07 14:30:00,63.43,63.43,63.18,63.2,99893.0,62.9002,62.9002,62.6523,62.6721,99893.0
2025-01-07 15:00:00,63.18,63.21,63.01,63.02,119061.0,62.6523,62.682,62.4837,62.4936,119061.0
2025-01-07 15:30:00,63.02,63.23,62.9,63.18,461557.0,62.4936,62.7018,62.3746,62.6523,461557.0
2025-01-08 09:30:00,67.9,71.34,67.81,70.64,4936390.0,67.3328,70.7441,67.2436,70.0499,4936390.0
2025-01-08 10:00:00,70.64,71.52,69.77,69.92,2480080.0,70.0499,70.9226,69.1872,69.336,2480080.0
2025-01-08 10:30:00,69.93,70.45,69.33,70.22,1572543.0,69.3459,69.8615,68.7509,69.6335,1572543.0
2025-01-08 11:00:00,70.21,70.32,69.76,70.03,1252481.0,69.6235,69.7326,69.1773,69.445,1252481.0
2025-01-08 11:30:00,70.02,70.24,69.86,70.07,710717.0,69.4351,69.6533,69.2765,69.4847,710717.0
2025-01-08 12:00:00,70.07,70.07,69.06,69.42,858758.0,69.4847,69.4847,68.4831,68.8401,858758.0
2025-01-08 12:30:00,69.43,69.53,68.4,68.83,555257.0,68.85,68.9492,67.8287,68.2551,555257.0
2025-01-08 13:00:00,68.83,69.4,68.73,69.38,403150.0,68.2551,68.8203,68.1559,68.8005,403150.0
2025-01-08 13:30:00,69.37,69.45,69.0,69.09,338919.0,68.7906,68.8699,68.4236,68.5129,338919.0
2025-01-08 14:00:00,69.09,69.41,68.89,69.31,452817.0,68.5129,68.8302,68.3146,68.7311,452817.0
2025-01-08 14:30:00,69.31,69.34,68.73,68.84,593875.0,68.7311,68.7608,68.1559,68.265,593875.0
2025-01-08 15:00:00,68.84,69.11,68.75,69.02,448618.0,68.265,68.5327,68.1757,68.4435,448618.0
2025-01-08 15:30:00,69.01,69.7,69.0,69.37,1364053.0,68.4336,69.1178,68.4236,68.7906,1364053.0
2025-01-10 09:30:00,68.7,69.13,67.54,67.75,837251.0,68.1261,68.5526,66.9758,67.1841,837251.0
2025-01-10 10:00:00,67.77,67.77,67.05,67.48,788851.0,67.2039,67.2039,66.4899,66.9163,788851.0
2025-01-10 10:30:00,67.48,67.5,66.87,66.88,482134.0,66.9163,66.9362,66.3114,66.3213,482134.0
2025-01-10 11:00:00,66.89,66.92,66.31,66.45,324806.0,66.3313,66.361,65.7561,65.8949,324806.0
2025-01-10 11:30:00,66.43,66.65,66.33,66.41,168099.0,65.8751,66.0933,65.7759,65.8553,168099.0
2025-01-10 12:00:00,66.42,66.79,66.39,66.78,140418.0,65.8652,66.2321,65.8354,66.2222,140418.0
2025-01-10 12:30:00,66.78,67.24,66.74,67.17,251998.0,66.2222,66.6783,66.1825,66.6089,251998.0
2025-01-10 13:00:00,67.18,67.19,66.71,66.71,190926.0,66.6188,66.6288,66.1528,66.1528,190926.0
2025-01-10 13:30:00,66.7,66.83,66.62,66.8,171373.0,66.1429,66.2718,66.0635,66.242,171373.0
2025-01-10 14:00:00,66.81,67.11,66.66,66.82,291919.0,66.2519,66.5494,66.1032,66.2619,291919.0
2025-01-10 14:30:00,66.81,66.82,66.51,66.59,213060.0,66.2519,66.2619,65.9544,66.0338,213060.0
2025-01-10 15:00:00,66.6,66.61,66.19,66.28,258328.0,66.0437,66.0536,65.6371,65.7264,258328.0
2025-01-10 15:30:00,66.28,66.37,65.85,65.91,859659.0,65.7264,65.8156,65.3,65.3595,859659.0
2025-01-13 09:30:00,64.65,65.3,64.27,65.13,356368.0,64.11,64.7545,63.7332,64.586,356368.0
2025-01-13 10:00:00,65.15,65.47,65.04,65.24,174266.0,64.6058,64.9231,64.4967,64.695,174266.0
2025-01-13 10:30:00,65.26,65.74,65.23,65.59,153506.0,64.7149,65.1909,64.6851,65.0421,153506.0
2025-01-13 11:00:00,65.61,66.25,65.56,66.17,166612.0,65.062,65.6966,65.0124,65.6173,166612.0
2025-01-13 11:30:00,66.17,66.36,65.9,65.95,106642.0,65.6173,65.8057,65.3495,65.3991,106642.0
2025-01-13 12:00:00,65.94,66.25,65.87,66.22,120582.0,65.3892,65.6966,65.3198,65.6669,120582.0
2025-01-13 12:30:00,66.19,66.2,65.79,65.93,90636.0,65.6371,65.647,65.2405,65.3793,90636.0
2025-01-13 13:00:00,65.92,66.04,65.85,66.04,70689.0,65.3694,65.4884,65.3,65.4884,70689.0
2025-01-13 13:30:00,66.05,66.12,65.87,66.12,76050.0,65.4983,65.5677,65.3198,65.5677,76050.0
2025-01-13 14:00:00,66.12,66.31,66.02,66.31,121385.0,65.5677,65.7561,65.4685,65.7561,121385.0
2025-01-13 14:30:00,66.31,66.31,65.99,66.0,155875.0,65.7561,65.7561,65.4388,65.4487,155875.0
2025-01-13 15:00:00,65.98,66.03,65.72,65.77,199508.0,65.4289,65.4785,65.171,65.2206,199508.0
2025-01-13 15:30:00,65.76,65.9,65.5,65.72,432745.0,65.2107,65.3495,64.9529,65.171,432745.0
2025-01-14 09:30:00,65.65,65.71,64.72,65.41,262643.0,65.1016,65.1611,64.1794,64.8636,262643.0
2025-01-14 10:00:00,65.41,66.23,65.05,65.15,332219.0,64.8636,65.6768,64.5066,64.6058,332219.0
2025-01-14 10:30:00,65.14,65.33,65.05,65.06,147379.0,64.5959,64.7843,64.5066,64.5166,147379.0
2025-01-14 11:00:00,65.06,65.08,64.64,64.72,194360.0,64.5166,64.5364,64.1001,64.1794,194360.0
2025-01-14 11:30:00,64.71,64.82,64.43,64.47,118456.0,64.1695,64.2786,63.8918,63.9315,118456.0
2025-01-14 12:00:00,64.46,64.73,64.42,64.56,100427.0,63.9216,64.1893,63.8819,64.0207,100427.0
2025-01-14 12:30:00,64.54,64.85,64.47,64.82,140494.0,64.0009,64.3083,63.9315,64.2786,140494.0
2025-01-14 13:00:00,64.78,64.92,64.67,64.73,83941.0,64.2389,64.3777,64.1298,64.1893,83941.0
2025-01-14 13:30:00,64.73,64.86,64.72,64.81,109501.0,64.1893,64.3182,64.1794,64.2686,109501.0
2025-01-14 14:00:00,64.8,64.85,64.67,64.72,152015.0,64.2587,64.3083,64.1298,64.1794,152015.0
2025-01-14 14:30:00,64.72,64.8,64.45,64.51,129377.0,64.1794,64.2587,63.9116,63.9711,129377.0
2025-01-14 15:00:00,64.5,64.55,64.29,64.32,163881.0,63.9612,64.0108,63.753,63.7827,163881.0
2025-01-14 15:30:00,64.33,64.54,64.2,64.41,593254.0,63.7927,64.0009,63.6637,63.872,593254.0
2025-01-15 09:30:00,64.83,65.5,64.77,64.97,402057.0,64.2885,64.9529,64.229,64.4273,402057.0
2025-01-15 10:00:00,65.0,65.51,64.88,65.14,278720.0,64.4571,64.9628,64.3381,64.5959,278720.0
2025-01-15 10:30:00,65.14,65.2,64.32,64.34,222937.0,64.5959,64.6554,63.7827,63.8026,222937.0
2025-01-15 11:00:00,64.34,64.73,64.2,64.7,311955.0,63.8026,64.1893,63.6637,64.1596,311955.0
2025-01-15 11:30:00,64.69,64.71,64.53,64.64,88189.0,64.1496,64.1695,63.991,64.1001,88189.0
2025-01-15 12:00:00,64.63,64.96,64.62,64.96,98169.0,64.0901,64.4174,64.0802,64.4174,98169.0
2025-01-15 12:30:00,64.97,65.03,64.84,64.92,111174.0,64.4273,64.4868,64.2984,64.3777,111174.0
2025-01-15 13:00:00,64.93,65.31,64.93,65.31,84549.0,64.3876,64.7645,64.3876,64.7645,84549.0
2025-01-15 13:30:00,65.31,65.44,65.24,65.34,94335.0,64.7645,64.8934,64.695,64.7942,94335.0
2025-01-15 14:00:00,65.35,65.48,65.24,65.3,77825.0,64.8041,64.933,64.695,64.7545,77825.0
2025-01-15 14:30:00,65.31,65.38,65.22,65.37,83580.0,64.7645,64.8339,64.6752,64.824,83580.0
2025-01-15 15:00:00,65.38,65.57,65.37,65.42,117514.0,64.8339,65.0223,64.824,64.8735,117514.0
2025-01-15 15:30:00,65.42,65.43,64.99,65.11,428842.0,64.8735,64.8835,64.4471,64.5661,428842.0
2025-01-16 09:30:00,65.01,65.09,64.49,64.51,196878.0,64.467,64.5463,63.9513,63.9711,196878.0
2025-01-16 10:00:00,64.51,64.82,64.41,64.7,181755.0,63.9711,64.2786,63.872,64.1596,181755.0
2025-01-16 10:30:00,64.68,65.3,64.57,65.26,94974.0,64.1397,64.7545,64.0306,64.7149,94974.0
2025-01-16 11:00:00,65.24,65.26,64.64,64.98,182198.0,64.695,64.7149,64.1001,64.4372,182198.0
2025-01-16 11:30:00,65.0,65.06,64.86,64.98,109998.0,64.4571,64.5166,64.3182,64.4372,109998.0
2025-01-16 12:00:00,64.95,65.0,64.8,64.86,87525.0,64.4075,64.4571,64.2587,64.3182,87525.0
2025-01-16 12:30:00,64.85,64.87,64.68,64.71,77553.0,64.3083,64.3281,64.1397,64.1695,77553.0
2025-01-16 13:00:00,64.72,64.72,64.59,64.64,61662.0,64.1794,64.1794,64.0505,64.1001,61662.0
2025-01-16 13:30:00,64.64,64.82,64.6,64.64,101796.0,64.1001,64.2786,64.0604,64.1001,101796.0
2025-01-16 14:00:00,64.64,64.96,64.61,64.89,81790.0,64.1001,64.4174,64.0703,64.348,81790.0
2025-01-16 14:30:00,64.89,65.03,64.84,64.98,61819.0,64.348,64.4868,64.2984,64.4372,61819.0
2025-01-16 15:00:00,64.97,65.01,64.74,64.91,92278.0,64.4273,64.467,64.1992,64.3678,92278.0
2025-01-16 15:30:00,64.94,65.17,64.92,65.06,315772.0,64.3976,64.6256,64.3777,64.5166,315772.0
2025-01-17 09:30:00,65.5,66.31,65.5,66.19,545942.0,64.9529,65.7561,64.9529,65.6371,545942.0
2025-01-17 10:00:00,66.22,66.48,66.11,66.22,221266.0,65.6669,65.9247,65.5578,65.6669,221266.0
2025-01-17 10:30:00,66.26,66.26,65.93,66.17,118622.0,65.7065,65.7065,65.3793,65.6173,118622.0
2025-01-17 11:00:00,66.16,66.36,65.96,66.25,90426.0,65.6074,65.8057,65.409,65.6966,90426.0
2025-01-17 11:30:00,66.25,66.36,66.21,66.26,81714.0,65.6966,65.8057,65.6569,65.7065,81714.0
2025-01-17 12:00:00,66.25,66.39,66.21,66.21,80946.0,65.6966,65.8354,65.6569,65.6569,80946.0
2025-01-17 12:30:00,66.22,66.37,66.21,66.27,59444.0,65.6669,65.8156,65.6569,65.7164,59444.0
2025-01-17 13:00:00,66.27,66.33,66.2,66.23,73930.0,65.7164,65.7759,65.647,65.6768,73930.0
2025-01-17 13:30:00,66.22,66.31,66.16,66.24,84680.0,65.6669,65.7561,65.6074,65.6867,84680.0
2025-01-17 14:00:00,66.25,66.36,66.24,66.29,91846.0,65.6966,65.8057,65.6867,65.7363,91846.0
2025-01-17 14:30:00,66.29,66.31,66.15,66.23,69921.0,65.7363,65.7561,65.5974,65.6768,69921.0
2025-01-17 15:00:00,66.22,66.26,66.14,66.17,165384.0,65.6669,65.7065,65.5875,65.6173,165384.0
2025-01-17 15:30:00,66.18,66.23,66.05,66.2,444927.0,65.6272,65.6768,65.4983,65.647,444927.0
2025-01-21 09:30:00,65.9,66.12,63.91,64.15,506742.0,65.3495,65.5677,63.3762,63.6142,506742.0
2025-01-21 10:00:00,64.14,64.64,63.94,64.57,225353.0,63.6042,64.1001,63.4059,64.0306,225353.0
2025-01-21 10:30:00,64.6,64.84,64.48,64.61,132269.0,64.0604,64.2984,63.9414,64.0703,132269.0
2025-01-21 11:00:00,64.61,64.84,64.46,64.76,94485.0,64.0703,64.2984,63.9216,64.2191,94485.0
2025-01-21 11:30:00,64.79,64.79,64.37,64.63,131853.0,64.2488,64.2488,63.8323,64.0901,131853.0
2025-01-21 12:00:00,64.63,64.71,64.5,64.67,64430.0,64.0901,64.1695,63.9612,64.1298,64430.0
2025-01-21 12:30:00,64.67,64.72,64.35,64.36,100717.0,64.1298,64.1794,63.8125,63.8224,100717.0
2025-01-21 13:00:00,64.36,64.53,64.26,64.43,124235.0,63.8224,63.991,63.7232,63.8918,124235.0
2025-01-21 13:30:00,64.44,64.56,64.39,64.54,110728.0,63.9017,64.0207,63.8521,64.0009,110728.0
2025-01-21 14:00:00,64.54,64.55,64.32,64.34,91408.0,64.0009,64.0108,63.7827,63.8026,91408.0
2025-01-21 14:30:00,64.32,64.34,64.23,64.31,114012.0,63.7827,63.8026,63.6935,63.7728,114012.0
2025-01-21 15:00:00,64.3,64.47,64.27,64.44,159269.0,63.7629,63.9315,63.7332,63.9017,159269.0
2025-01-21 15:30:00,64.44,64.81,64.28,64.64,432034.0,63.9017,64.2686,63.7431,64.1001,432034.0
2025-01-22 09:30:00,64.63,64.86,64.38,64.68,211665.0,64.0901,64.3182,63.8422,64.1397,211665.0
2025-01-22 10:00:00,64.71,65.06,64.6,64.63,147725.0,64.1695,64.5166,64.0604,64.0901,147725.0
2025-01-22 10:30:00,64.66,64.79,64.58,64.68,107370.0,64.1199,64.2488,64.0406,64.1397,107370.0
2025-01-22 11:00:00,64.68,64.72,64.52,64.6,85947.0,64.1397,64.1794,63.9811,64.0604,85947.0
2025-01-22 11:30:00,64.59,64.59,64.45,64.45,69373.0,64.0505,64.0505,63.9116,63.9116,69373.0
2025-01-22 12:00:00,64.45,64.52,64.37,64.37,81208.0,63.9116,63.9811,63.8323,63.8323,81208.0
2025-01-22 12:30:00,64.38,64.48,64.35,64.37,83393.0,63.8422,63.9414,63.8125,63.8323,83393.0
2025-01-22 13:00:00,64.38,64.47,64.26,64.28,65989.0,63.8422,63.9315,63.7232,63.7431,65989.0
2025-01-22 13:30:00,64.28,64.39,64.22,64.26,129568.0,63.7431,63.8521,63.6836,63.7232,129568.0
2025-01-22 14:00:00,64.26,64.35,64.21,64.33,124941.0,63.7232,63.8125,63.6737,63.7927,124941.0
2025-01-22 14:30:00,64.33,64.4,64.13,64.2,100064.0,63.7927,63.8621,63.5943,63.6637,100064.0
2025-01-22 15:00:00,64.21,64.43,64.13,64.26,134604.0,63.6737,63.8918,63.5943,63.7232,134604.0
2025-01-22 15:30:00,64.25,64.26,63.83,63.86,639499.0,63.7133,63.7232,63.2968,63.3266,639499.0
2025-01-23 09:30:00,63.81,64.02,63.5,63.79,221469.0,63.277,63.4852,62.9696,63.2572,221469.0
2025-01-23 10:00:00,63.79,64.23,63.76,64.11,95358.0,63.2572,63.6935,63.2274,63.5745,95358.0
2025-01-23 10:30:00,64.09,64.11,63.64,63.66,148033.0,63.5547,63.5745,63.1084,63.1282,148033.0
2025-01-23 11:00:00,63.67,63.94,63.66,63.93,107733.0,63.1382,63.4059,63.1282,63.396,107733.0
2025-01-23 11:30:00,63.92,64.1,63.76,63.92,84163.0,63.3861,63.5646,63.2274,63.3861,84163.0
2025-01-23 12:00:00,63.93,63.94,63.8,63.82,147505.0,63.396,63.4059,63.2671,63.2869,147505.0
2025-01-23 12:30:00,63.82,64.08,63.76,64.06,130762.0,63.2869,63.5447,63.2274,63.5249,130762.0
2025-01-23 13:00:00,64.06,65.79,64.06,65.16,898133.0,63.5249,65.2405,63.5249,64.6157,898133.0
2025-01-23 13:30:00,65.15,65.18,64.35,64.52,430596.0,64.6058,64.6356,63.8125,63.9811,430596.0
2025-01-23 14:00:00,64.47,64.58,64.22,64.23,105321.0,63.9315,64.0406,63.6836,63.6935,105321.0
2025-01-23 14:30:00,64.22,64.61,64.18,64.55,191832.0,63.6836,64.0703,63.6439,64.0108,191832.0
2025-01-23 15:00:00,64.54,64.71,64.41,64.61,128256.0,64.0009,64.1695,63.872,64.0703,128256.0
2025-01-23 15:30:00,64.63,64.75,64.45,64.75,437332.0,64.0901,64.2091,63.9116,64.2091,437332.0
2025-01-24 09:30:00,65.0,65.42,64.42,64.82,261153.0,64.4571,64.8735,63.8819,64.2786,261153.0
2025-01-24 10:00:00,64.82,65.23,64.78,65.02,106902.0,64.2786,64.6851,64.2389,64.4769,106902.0
2025-01-24 10:30:00,65.02,65.18,65.02,65.03,85366.0,64.4769,64.6356,64.4769,64.4868,85366.0
2025-01-24 11:00:00,65.03,65.14,64.9,65.1,107439.0,64.4868,64.5959,64.3579,64.5562,107439.0
2025-01-24 11:30:00,65.1,65.11,64.95,64.98,69999.0,64.5562,64.5661,64.4075,64.4372,69999.0
2025-01-24 12:00:00,64.99,65.08,64.89,65.03,49939.0,64.4471,64.5364,64.348,64.4868,49939.0
2025-01-24 12:30:00,65.02,65.11,64.99,65.01,48404.0,64.4769,64.5661,64.4471,64.467,48404.0
2025-01-24 13:00:00,65.0,65.05,64.91,64.95,72431.0,64.4571,64.5066,64.3678,64.4075,72431.0
2025-01-24 13:30:00,64.94,64.97,64.8,64.82,49999.0,64.3976,64.4273,64.2587,64.2786,49999.0
2025-01-24 14:00:00,64.84,64.93,64.77,64.83,49006.0,64.2984,64.3876,64.229,64.2885,49006.0
2025-01-24 14:30:00,64.82,64.91,64.75,64.75,74235.0,64.2786,64.3678,64.2091,64.2091,74235.0
2025-01-24 15:00:00,64.77,64.87,64.74,64.77,91180.0,64.229,64.3281,64.1992,64.229,91180.0
2025-01-24 15:30:00,64.78,64.93,64.71,64.81,336203.0,64.2389,64.3876,64.1695,64.2686,336203.0
2025-01-27 09:30:00,64.68,65.34,64.3,65.15,204075.0,64.1397,64.7942,63.7629,64.6058,204075.0
2025-01-27 10:00:00,65.2,65.83,65.14,65.8,178955.0,64.6554,65.2801,64.5959,65.2504,178955.0
2025-01-27 10:30:00,65.81,66.29,65.68,66.12,224950.0,65.2603,65.7363,65.1314,65.5677,224950.0
2025-01-27 11:00:00,66.12,66.38,66.04,66.32,129875.0,65.5677,65.8255,65.4884,65.766,129875.0
2025-01-27 11:30:00,66.33,66.48,66.16,66.37,131741.0,65.7759,65.9247,65.6074,65.8156,131741.0
2025-01-27 12:00:00,66.39,66.44,66.2,66.36,77026.0,65.8354,65.885,65.647,65.8057,77026.0
2025-01-27 12:30:00,66.34,66.34,66.12,66.13,85137.0,65.7859,65.7859,65.5677,65.5776,85137.0
2025-01-27 13:00:00,66.12,66.51,66.06,66.36,112538.0,65.5677,65.9544,65.5082,65.8057,112538.0
2025-01-27 13:30:00,66.36,66.51,66.27,66.39,100881.0,65.8057,65.9544,65.7164,65.8354,100881.0
2025-01-27 14:00:00,66.39,66.56,66.35,66.55,90900.0,65.8354,66.004,65.7958,65.9941,90900.0
2025-01-27 14:30:00,66.54,66.67,66.49,66.56,82403.0,65.9842,66.1131,65.9346,66.004,82403.0
2025-01-27 15:00:00,66.55,66.72,66.39,66.63,145374.0,65.9941,66.1627,65.8354,66.0734,145374.0
2025-01-27 15:30:00,66.64,66.86,66.45,66.84,411666.0,66.0834,66.3015,65.8949,66.2817,411666.0
2025-01-28 09:30:00,66.51,66.79,66.0,66.76,215372.0,65.9544,66.2321,65.4487,66.2024,215372.0
2025-01-28 10:00:00,66.77,67.16,66.64,67.08,131144.0,66.2123,66.599,66.0834,66.5197,131144.0
2025-01-28 10:30:00,67.08,67.24,67.0,67.19,83309.0,66.5197,66.6783,66.4403,66.6288,83309.0
2025-01-28 11:00:00,67.19,67.21,66.78,66.79,95200.0,66.6288,66.6486,66.2222,66.2321,95200.0
2025-01-28 11:30:00,66.81,66.87,66.66,66.77,82372.0,66.2519,66.3114,66.1032,66.2123,82372.0
2025-01-28 12:00:00,66.77,66.84,66.66,66.69,70488.0,66.2123,66.2817,66.1032,66.1329,70488.0
2025-01-28 12:30:00,66.69,66.7,66.55,66.62,111343.0,66.1329,66.1429,65.9941,66.0635,111343.0
2025-01-28 13:00:00,66.62,66.83,66.6,66.74,79307.0,66.0635,66.2718,66.0437,66.1825,79307.0
2025-01-28 13:30:00,66.74,66.81,66.62,66.72,110376.0,66.1825,66.2519,66.0635,66.1627,110376.0
2025-01-28 14:00:00,66.72,66.83,66.71,66.75,104634.0,66.1627,66.2718,66.1528,66.1924,104634.0
2025-01-28 14:30:00,66.76,66.94,66.75,66.92,77086.0,66.2024,66.3808,66.1924,66.361,77086.0
2025-01-28 15:00:00,66.93,67.12,66.91,67.07,104240.0,66.3709,66.5593,66.3511,66.5098,104240.0
2025-01-28 15:30:00,67.07,67.27,67.04,67.19,365598.0,66.5098,66.7081,66.48,66.6288,365598.0
2025-01-29 09:30:00,67.35,67.6,66.6,67.23,175396.0,66.7874,67.0353,66.0437,66.6684,175396.0
2025-01-29 10:00:00,67.23,67.64,67.18,67.41,146585.0,66.6684,67.075,66.6188,66.8469,146585.0
2025-01-29 10:30:00,67.42,67.46,67.24,67.31,115647.0,66.8568,66.8965,66.6783,66.7478,115647.0
2025-01-29 11:00:00,67.31,67.44,67.04,67.06,109026.0,66.7478,66.8767,66.48,66.4998,109026.0
2025-01-29 11:30:00,67.06,67.06,66.53,66.76,237958.0,66.4998,66.4998,65.9743,66.2024,237958.0
2025-01-29 12:00:00,66.76,66.91,66.7,66.87,90900.0,66.2024,66.3511,66.1429,66.3114,90900.0
2025-01-29 12:30:00,66.87,66.88,66.74,66.78,90718.0,66.3114,66.3213,66.1825,66.2222,90718.0
2025-01-29 13:00:00,66.78,66.81,66.61,66.73,81421.0,66.2222,66.2519,66.0536,66.1726,81421.0
2025-01-29 13:30:00,66.74,66.77,66.55,66.59,66875.0,66.1825,66.2123,65.9941,66.0338,66875.0
2025-01-29 14:00:00,66.57,66.57,66.27,66.34,91522.0,66.0139,66.0139,65.7164,65.7859,91522.0
2025-01-29 14:30:00,66.32,66.55,66.22,66.39,235211.0,65.766,65.9941,65.6669,65.8354,235211.0
2025-01-29 15:00:00,66.39,66.52,66.18,66.47,131484.0,65.8354,65.9644,65.6272,65.9148,131484.0
2025-01-29 15:30:00,66.48,66.51,65.95,65.99,519589.0,65.9247,65.9544,65.3991,65.4388,519589.0
2025-01-30 09:30:00,66.47,67.45,66.43,67.42,173634.0,65.9148,66.8866,65.8751,66.8568,173634.0
2025-01-30 10:00:00,67.42,67.71,67.36,67.56,114195.0,66.8568,67.1444,66.7973,66.9957,114195.0
2025-01-30 10:30:00,67.57,67.84,67.51,67.74,80790.0,67.0056,67.2733,66.9461,67.1742,80790.0
2025-01-30 11:00:00,67.73,67.81,67.56,67.73,129945.0,67.1642,67.2436,66.9957,67.1642,129945.0
2025-01-30 11:30:00,67.72,67.79,67.66,67.67,62773.0,67.1543,67.2237,67.0948,67.1048,62773.0
2025-01-30 12:00:00,67.67,67.77,67.58,67.58,55053.0,67.1048,67.2039,67.0155,67.0155,55053.0
2025-01-30 12:30:00,67.58,67.67,67.52,67.53,49337.0,67.0155,67.1048,66.956,66.9659,49337.0
2025-01-30 13:00:00,67.53,67.76,67.51,67.73,67239.0,66.9659,67.194,66.9461,67.1642,67239.0
2025-01-30 13:30:00,67.73,67.8,67.66,67.75,57802.0,67.1642,67.2337,67.0948,67.1841,57802.0
2025-01-30 14:00:00,67.75,67.79,67.63,67.73,78164.0,67.1841,67.2237,67.0651,67.1642,78164.0
2025-01-30 14:30:00,67.71,67.85,67.69,67.79,75650.0,67.1444,67.2832,67.1246,67.2237,75650.0
2025-01-30 15:00:00,67.79,67.97,67.78,67.82,112506.0,67.2237,67.4022,67.2138,67.2535,112506.0
2025-01-30 15:30:00,67.81,67.85,67.14,67.53,454562.0,67.2436,67.2832,66.5792,66.9659,454562.0
2025-01-31 09:30:00,67.41,67.92,67.08,67.51,148977.0,66.8469,67.3527,66.5197,66.9461,148977.0
2025-01-31 10:00:00,67.49,67.55,67.31,67.41,56220.0,66.9263,66.9858,66.7478,66.8469,56220.0
2025-01-31 10:30:00,67.41,67.63,67.41,67.48,52641.0,66.8469,67.0651,66.8469,66.9163,52641.0
2025-01-31 11:00:00,67.51,67.58,67.31,67.31,96134.0,66.9461,67.0155,66.7478,66.7478,96134.0
2025-01-31 11:30:00,67.31,67.52,67.3,67.45,52940.0,66.7478,66.956,66.7378,66.8866,52940.0
2025-01-31 12:00:00,67.47,67.58,67.44,67.56,45008.0,66.9064,67.0155,66.8767,66.9957,45008.0
2025-01-31 12:30:00,67.56,67.74,67.54,67.67,42420.0,66.9957,67.1742,66.9758,67.1048,42420.0
2025-01-31 13:00:00,67.69,67.84,67.55,67.6,50732.0,67.1246,67.2733,66.9858,67.0353,50732.0
2025-01-31 13:30:00,67.59,67.59,67.28,67.38,50526.0,67.0254,67.0254,66.718,66.8172,50526.0
2025-01-31 14:00:00,67.37,67.48,67.3,67.38,71394.0,66.8073,66.9163,66.7378,66.8172,71394.0
2025-01-31 14:30:00,67.39,67.46,67.27,67.35,79438.0,66.8271,66.8965,66.7081,66.7874,79438.0
2025-01-31 15:00:00,67.35,67.35,67.15,67.19,89116.0,66.7874,66.7874,66.5891,66.6288,89116.0
2025-01-31 15:30:00,67.19,67.51,67.09,67.46,465162.0,66.6288,66.9461,66.5296,66.8965,465162.0
2025-02-03 09:30:00,66.45,67.63,66.37,67.12,339465.0,65.8949,67.0651,65.8156,66.5593,339465.0
2025-02-03 10:00:00,67.11,67.45,66.47,67.44,225625.0,66.5494,66.8866,65.9148,66.8767,225625.0
2025-02-03 10:30:00,67.41,67.49,67.07,67.2,131548.0,66.8469,66.9263,66.5098,66.6387,131548.0
2025-02-03 11:00:00,67.2,67.54,66.89,67.36,106107.0,66.6387,66.9758,66.3313,66.7973,106107.0
2025-02-03 11:30:00,67.39,67.47,67.17,67.33,109763.0,66.8271,66.9064,66.6089,66.7676,109763.0
2025-02-03 12:00:00,67.32,67.5,67.19,67.32,105698.0,66.7577,66.9362,66.6288,66.7577,105698.0
2025-02-03 12:30:00,67.32,67.36,67.08,67.19,63420.0,66.7577,66.7973,66.5197,66.6288,63420.0
2025-02-03 13:00:00,67.16,67.4,67.04,67.34,50307.0,66.599,66.837,66.48,66.7775,50307.0
2025-02-03 13:30:00,67.36,67.48,67.28,67.4,68148.0,66.7973,66.9163,66.718,66.837,68148.0
2025-02-03 14:00:00,67.4,67.5,67.34,67.34,64331.0,66.837,66.9362,66.7775,66.7775,64331.0
2025-02-03 14:30:00,67.35,67.48,67.32,67.35,78980.0,66.7874,66.9163,66.7577,66.7874,78980.0
2025-02-03 15:00:00,67.35,67.39,67.26,67.28,89671.0,66.7874,66.8271,66.6982,66.718,89671.0
2025-02-03 15:30:00,67.3,67.34,67.09,67.19,295215.0,66.7378,66.7775,66.5296,66.6288,295215.0
2025-02-04 09:30:00,67.45,67.72,66.3,66.55,232539.0,66.8866,67.1543,65.7462,65.9941,232539.0
2025-02-04 10:00:00,66.58,67.04,66.14,67.04,177287.0,66.0239,66.48,65.5875,66.48,177287.0
2025-02-04 10:30:00,67.07,67.39,67.02,67.2,101657.0,66.5098,66.8271,66.4602,66.6387,101657.0
2025-02-04 11:00:00,67.22,67.33,67.02,67.31,137485.0,66.6585,66.7676,66.4602,66.7478,137485.0
2025-02-04 11:30:00,67.33,67.33,67.04,67.26,53640.0,66.7676,66.7676,66.48,66.6982,53640.0
2025-02-04 12:00:00,67.24,67.27,67.01,67.03,56606.0,66.6783,66.7081,66.4503,66.4701,56606.0
2025-02-04 12:30:00,67.04,67.31,67.01,67.23,113695.0,66.48,66.7478,66.4503,66.6684,113695.0
2025-02-04 13:00:00,67.23,67.35,67.08,67.11,55047.0,66.6684,66.7874,66.5197,66.5494,55047.0
2025-02-04 13:30:00,67.12,67.21,67.06,67.17,64796.0,66.5593,66.6486,66.4998,66.6089,64796.0
2025-02-04 14:00:00,67.15,67.32,67.09,67.1,76407.0,66.5891,66.7577,66.5296,66.5395,76407.0
2025-02-04 14:30:00,67.1,67.14,66.89,66.92,79269.0,66.5395,66.5792,66.3313,66.361,79269.0
2025-02-04 15:00:00,66.92,67.15,66.87,67.12,87806.0,66.361,66.5891,66.3114,66.5593,87806.0
2025-02-04 15:30:00,67.11,67.18,66.84,66.94,403132.0,66.5494,66.6188,66.2817,66.3808,403132.0
2025-02-05 09:30:00,67.12,68.65,66.83,68.25,857599.0,66.5593,68.0766,66.2718,67.6799,857599.0
2025-02-05 10:00:00,68.27,68.6,67.89,68.41,402378.0,67.6997,68.027,67.3229,67.8386,402378.0
2025-02-05 10:30:00,68.39,68.62,68.15,68.25,184957.0,67.8187,68.0468,67.5807,67.6799,184957.0
2025-02-05 11:00:00,68.24,68.35,67.72,67.86,216206.0,67.67,67.7791,67.1543,67.2932,216206.0
2025-02-05 11:30:00,67.85,68.03,67.77,67.99,196328.0,67.2832,67.4617,67.2039,67.4221,196328.0
2025-02-05 12:00:00,67.99,68.02,67.82,67.86,101033.0,67.4221,67.4518,67.2535,67.2932,101033.0
2025-02-05 12:30:00,67.86,68.03,67.86,67.9,70468.0,67.2932,67.4617,67.2932,67.3328,70468.0
2025-02-05 13:00:00,67.91,68.18,67.9,68.03,84834.0,67.3427,67.6105,67.3328,67.4617,84834.0
2025-02-05 13:30:00,68.03,68.27,68.03,68.11,109728.0,67.4617,67.6997,67.4617,67.5411,109728.0
2025-02-05 14:00:00,68.11,68.14,68.01,68.03,100986.0,67.5411,67.5708,67.4419,67.4617,100986.0
2025-02-05 14:30:00,68.02,68.05,67.58,67.69,127278.0,67.4518,67.4816,67.0155,67.1246,127278.0
2025-02-05 15:00:00,67.7,67.7,67.36,67.36,147009.0,67.1345,67.1345,66.7973,66.7973,147009.0
2025-02-05 15:30:00,67.37,67.45,67.13,67.39,504529.0,66.8073,66.8866,66.5693,66.8271,504529.0
2025-02-06 09:30:00,67.48,68.03,67.47,67.7,126847.0,66.9163,67.4617,66.9064,67.1345,126847.0
2025-02-06 10:00:00,67.7,67.82,67.45,67.61,116492.0,67.1345,67.2535,66.8866,67.0453,116492.0
2025-02-06 10:30:00,67.6,67.71,67.34,67.67,110705.0,67.0353,67.1444,66.7775,67.1048,110705.0
2025-02-06 11:00:00,67.67,67.67,67.11,67.15,116674.0,67.1048,67.1048,66.5494,66.5891,116674.0
2025-02-06 11:30:00,67.14,67.34,67.12,67.22,94549.0,66.5792,66.7775,66.5593,66.6585,94549.0
2025-02-06 12:00:00,67.22,67.45,67.08,67.34,167171.0,66.6585,66.8866,66.5197,66.7775,167171.0
2025-02-06 12:30:00,67.34,67.42,67.24,67.35,78056.0,66.7775,66.8568,66.6783,66.7874,78056.0
2025-02-06 13:00:00,67.34,67.57,67.33,67.52,59836.0,66.7775,67.0056,66.7676,66.956,59836.0
2025-02-06 13:30:00,67.52,67.61,67.36,67.4,55999.0,66.956,67.0453,66.7973,66.837,55999.0
2025-02-06 14:00:00,67.41,67.46,67.33,67.36,65647.0,66.8469,66.8965,66.7676,66.7973,65647.0
2025-02-06 14:30:00,67.34,67.34,67.14,67.25,64810.0,66.7775,66.7775,66.5792,66.6883,64810.0
2025-02-06 15:00:00,67.26,67.5,67.21,67.45,75955.0,66.6982,66.9362,66.6486,66.8866,75955.0
2025-02-06 15:30:00,67.45,67.59,67.37,67.49,295031.0,66.8866,67.0254,66.8073,66.9263,295031.0
2025-02-07 09:30:00,67.38,68.64,67.38,68.02,269859.0,66.8172,68.0666,66.8172,67.4518,269859.0
2025-02-07 10:00:00,68.0,68.17,67.59,68.03,97769.0,67.432,67.6006,67.0254,67.4617,97769.0
2025-02-07 10:30:00,67.98,68.2,67.76,67.95,94931.0,67.4122,67.6303,67.194,67.3824,94931.0
2025-02-07 11:00:00,67.92,68.18,67.75,67.81,144121.0,67.3527,67.6105,67.1841,67.2436,144121.0
2025-02-07 11:30:00,67.81,67.88,67.59,67.65,84910.0,67.2436,67.313,67.0254,67.0849,84910.0
2025-02-07 12:00:00,67.6,67.79,67.53,67.64,79049.0,67.0353,67.2237,66.9659,67.075,79049.0
2025-02-07 12:30:00,67.6,67.84,67.53,67.79,56769.0,67.0353,67.2733,66.9659,67.2237,56769.0
2025-02-07 13:00:00,67.79,68.04,67.76,68.03,50005.0,67.2237,67.4717,67.194,67.4617,50005.0
2025-02-07 13:30:00,68.03,68.11,67.73,67.73,75361.0,67.4617,67.5411,67.1642,67.1642,75361.0
2025-02-07 14:00:00,67.72,67.85,67.67,67.71,63550.0,67.1543,67.2832,67.1048,67.1444,63550.0
2025-02-07 14:30:00,67.7,67.98,67.7,67.91,70992.0,67.1345,67.4122,67.1345,67.3427,70992.0
2025-02-07 15:00:00,67.91,67.91,67.56,67.72,149251.0,67.3427,67.3427,66.9957,67.1543,149251.0
2025-02-07 15:30:00,67.72,67.87,67.69,67.82,236052.0,67.1543,67.3031,67.1246,67.2535,236052.0
2025-02-10 09:30:00,68.04,68.59,67.85,68.54,160601.0,67.4717,68.0171,67.2832,67.9675,160601.0
2025-02-10 10:00:00,68.54,68.58,67.97,68.19,101806.0,67.9675,68.0071,67.4022,67.6204,101806.0
2025-02-10 10:30:00,68.22,68.54,68.22,68.43,107532.0,67.6502,67.9675,67.6502,67.8584,107532.0
2025-02-10 11:00:00,68.45,68.62,68.09,68.09,86938.0,67.8782,68.0468,67.5212,67.5212,86938.0
2025-02-10 11:30:00,68.12,68.35,68.04,68.31,72578.0,67.551,67.7791,67.4717,67.7394,72578.0
2025-02-10 12:00:00,68.31,68.35,68.2,68.26,61007.0,67.7394,67.7791,67.6303,67.6898,61007.0
2025-02-10 12:30:00,68.27,68.37,68.21,68.27,51985.0,67.6997,67.7989,67.6402,67.6997,51985.0
2025-02-10 13:00:00,68.25,68.35,68.24,68.24,41625.0,67.6799,67.7791,67.67,67.67,41625.0
2025-02-10 13:30:00,68.25,68.27,68.18,68.19,57876.0,67.6799,67.6997,67.6105,67.6204,57876.0
2025-02-10 14:00:00,68.19,68.46,68.18,68.44,68939.0,67.6204,67.8882,67.6105,67.8683,68939.0
2025-02-10 14:30:00,68.44,68.44,68.28,68.29,83747.0,67.8683,67.8683,67.7097,67.7196,83747.0
2025-02-10 15:00:00,68.3,68.52,68.29,68.36,113148.0,67.7295,67.9477,67.7196,67.789,113148.0
2025-02-10 15:30:00,68.37,68.42,68.15,68.25,351973.0,67.7989,67.8485,67.5807,67.6799,351973.0
2025-02-11 09:30:00,67.82,68.5,67.56,68.45,197995.0,67.2535,67.9278,66.9957,67.8782,197995.0
2025-02-11 10:00:00,68.45,68.94,68.18,68.76,202121.0,67.8782,68.3641,67.6105,68.1856,202121.0
2025-02-11 10:30:00,68.76,69.22,68.67,69.01,545274.0,68.1856,68.6418,68.0964,68.4336,545274.0
2025-02-11 11:00:00,69.03,69.12,68.86,68.89,197232.0,68.4534,68.5426,68.2848,68.3146,197232.0
2025-02-11 11:30:00,68.89,68.99,68.72,68.8,95602.0,68.3146,68.4137,68.146,68.2253,95602.0
2025-02-11 12:00:00,68.78,68.82,68.33,68.42,171685.0,68.2055,68.2451,67.7592,67.8485,171685.0
2025-02-11 12:30:00,68.42,68.46,68.25,68.3,53043.0,67.8485,67.8882,67.6799,67.7295,53043.0
2025-02-11 13:00:00,68.31,68.37,68.2,68.31,69373.0,67.7394,67.7989,67.6303,67.7394,69373.0
2025-02-11 13:30:00,68.33,68.44,68.18,68.2,73199.0,67.7592,67.8683,67.6105,67.6303,73199.0
2025-02-11 14:00:00,68.21,68.36,68.18,68.29,68345.0,67.6402,67.789,67.6105,67.7196,68345.0
2025-02-11 14:30:00,68.31,68.42,68.27,68.38,66572.0,67.7394,67.8485,67.6997,67.8088,66572.0
2025-02-11 15:00:00,68.38,68.51,68.36,68.41,78975.0,67.8088,67.9377,67.789,67.8386,78975.0
2025-02-11 15:30:00,68.41,68.49,68.28,68.46,264734.0,67.8386,67.9179,67.7097,67.8882,264734.0
2025-02-12 09:30:00,67.63,68.1,67.59,68.08,143220.0,67.0651,67.5312,67.0254,67.5113,143220.0
2025-02-12 10:00:00,68.08,68.08,67.08,67.59,203757.0,67.5113,67.5113,66.5197,67.0254,203757.0
2025-02-12 10:30:00,67.63,67.99,67.62,67.88,110990.0,67.0651,67.4221,67.0552,67.313,110990.0
2025-02-12 11:00:00,67.88,67.92,67.73,67.85,79386.0,67.313,67.3527,67.1642,67.2832,79386.0
2025-02-12 11:30:00,67.85,68.02,67.81,67.99,41829.0,67.2832,67.4518,67.2436,67.4221,41829.0
2025-02-12 12:00:00,67.96,68.27,67.96,68.25,47379.0,67.3923,67.6997,67.3923,67.6799,47379.0
2025-02-12 12:30:00,68.23,68.26,68.1,68.19,41187.0,67.6601,67.6898,67.5312,67.6204,41187.0
2025-02-12 13:00:00,68.19,68.32,68.17,68.19,38564.0,67.6204,67.7493,67.6006,67.6204,38564.0
2025-02-12 13:30:00,68.19,68.25,68.09,68.1,29341.0,67.6204,67.6799,67.5212,67.5312,29341.0
2025-02-12 14:00:00,68.1,68.34,68.09,68.33,56765.0,67.5312,67.7692,67.5212,67.7592,56765.0
2025-02-12 14:30:00,68.31,68.39,68.28,68.33,67302.0,67.7394,67.8187,67.7097,67.7592,67302.0
2025-02-12 15:00:00,68.34,68.43,68.3,68.31,126038.0,67.7692,67.8584,67.7295,67.7394,126038.0
2025-02-12 15:30:00,68.31,68.5,67.92,67.93,353865.0,67.7394,67.9278,67.3527,67.3626,353865.0
2025-02-13 09:30:00,67.94,68.11,67.3,67.56,137819.0,67.3725,67.5411,66.7378,66.9957,137819.0
2025-02-13 10:00:00,67.59,67.88,67.44,67.87,118979.0,67.0254,67.313,66.8767,67.3031,118979.0
2025-02-13 10:30:00,67.88,68.2,67.88,68.16,100815.0,67.313,67.6303,67.313,67.5907,100815.0
2025-02-13 11:00:00,68.15,68.21,67.87,67.91,79318.0,67.5807,67.6402,67.3031,67.3427,79318.0
2025-02-13 11:30:00,67.92,68.05,67.89,67.95,58898.0,67.3527,67.4816,67.3229,67.3824,58898.0
2025-02-13 12:00:00,67.94,68.03,67.87,67.89,55385.0,67.3725,67.4617,67.3031,67.3229,55385.0
2025-02-13 12:30:00,67.87,68.17,67.87,68.08,62233.0,67.3031,67.6006,67.3031,67.5113,62233.0
2025-02-13 13:00:00,68.08,68.26,68.04,68.21,60258.0,67.5113,67.6898,67.4717,67.6402,60258.0
2025-02-13 13:30:00,68.21,68.37,68.14,68.3,75512.0,67.6402,67.7989,67.5708,67.7295,75512.0
2025-02-13 14:00:00,68.28,68.92,68.25,68.92,163017.0,67.7097,68.3443,67.6799,68.3443,163017.0
2025-02-13 14:30:00,68.91,69.06,68.89,69.0,108389.0,68.3344,68.4831,68.3146,68.4236,108389.0
2025-02-13 15:00:00,69.01,69.38,68.94,69.33,161804.0,68.4336,68.8005,68.3641,68.7509,161804.0
2025-02-13 15:30:00,69.33,69.36,68.95,69.26,712451.0,68.7509,68.7806,68.3741,68.6815,712451.0
2025-02-14 09:30:00,69.86,70.0,69.28,69.32,217395.0,69.2765,69.4153,68.7013,68.741,217395.0
2025-02-14 10:00:00,69.32,69.75,69.3,69.65,113823.0,68.741,69.1674,68.7211,69.0682,113823.0
2025-02-14 10:30:00,69.63,69.81,69.45,69.77,124788.0,69.0484,69.2269,68.8699,69.1872,124788.0
2025-02-14 11:00:00,69.8,70.0,69.73,69.95,135037.0,69.217,69.4153,69.1475,69.3657,135037.0
2025-02-14 11:30:00,69.95,70.03,69.87,69.91,140719.0,69.3657,69.445,69.2864,69.326,140719.0
2025-02-14 12:00:00,69.91,69.91,69.52,69.55,77875.0,69.326,69.326,68.9393,68.969,77875.0
2025-02-14 12:30:00,69.56,69.63,69.46,69.5,58720.0,68.979,69.0484,68.8798,68.9195,58720.0
2025-02-14 13:00:00,69.5,69.68,69.48,69.53,91724.0,68.9195,69.098,68.8996,68.9492,91724.0
2025-02-14 13:30:00,69.53,69.77,69.53,69.7,135103.0,68.9492,69.1872,68.9492,69.1178,135103.0
2025-02-14 14:00:00,69.7,69.99,69.63,69.92,144558.0,69.1178,69.4054,69.0484,69.336,144558.0
2025-02-14 14:30:00,69.92,69.93,69.63,69.65,139018.0,69.336,69.3459,69.0484,69.0682,139018.0
2025-02-14 15:00:00,69.65,69.65,69.48,69.64,90819.0,69.0682,69.0682,68.8996,69.0583,90819.0
2025-02-14 15:30:00,69.65,69.98,69.57,69.9,405606.0,69.0682,69.3955,68.9889,69.3161,405606.0
2025-02-18 09:30:00,69.99,70.11,69.36,69.48,198029.0,69.4054,69.5244,68.7806,68.8996,198029.0
2025-02-18 10:00:00,69.48,69.65,69.06,69.62,230038.0,68.8996,69.0682,68.4831,69.0385,230038.0
2025-02-18 10:30:00,69.65,69.71,69.52,69.53,69560.0,69.0682,69.1277,68.9393,68.9492,69560.0
2025-02-18 11:00:00,69.53,69.62,69.46,69.5,86796.0,68.9492,69.0385,68.8798,68.9195,86796.0
2025-02-18 11:30:00,69.52,69.97,69.5,69.89,122030.0,68.9393,69.3855,68.9195,69.3062,122030.0
2025-02-18 12:00:00,69.9,69.9,69.49,69.64,151891.0,69.3161,69.3161,68.9095,69.0583,151891.0
2025-02-18 12:30:00,69.65,69.7,69.43,69.51,126402.0,69.0682,69.1178,68.85,68.9294,126402.0
2025-02-18 13:00:00,69.51,69.52,69.39,69.48,78406.0,68.9294,68.9393,68.8104,68.8996,78406.0
2025-02-18 13:30:00,69.49,69.49,69.22,69.31,144604.0,68.9095,68.9095,68.6418,68.7311,144604.0
2025-02-18 14:00:00,69.3,69.44,69.24,69.41,146951.0,68.7211,68.86,68.6616,68.8302,146951.0
2025-02-18 14:30:00,69.41,69.6,69.33,69.54,103282.0,68.8302,69.0186,68.7509,68.9591,103282.0
2025-02-18 15:00:00,69.54,69.63,69.53,69.58,92516.0,68.9591,69.0484,68.9492,68.9988,92516.0
2025-02-18 15:30:00,69.58,69.84,69.45,69.8,359311.0,68.9988,69.2566,68.8699,69.217,359311.0
2025-02-19 09:30:00,68.81,68.87,67.52,67.77,540912.0,68.2352,68.2947,66.956,67.2039,540912.0
2025-02-19 10:00:00,67.8,68.67,67.77,68.24,135543.0,67.2337,68.0964,67.2039,67.67,135543.0
2025-02-19 10:30:00,68.26,68.61,68.25,68.42,87276.0,67.6898,68.0369,67.6799,67.8485,87276.0
2025-02-19 11:00:00,68.39,68.72,68.32,68.54,104184.0,67.8187,68.146,67.7493,67.9675,104184.0
2025-02-19 11:30:00,68.56,68.82,68.49,68.71,68079.0,67.9873,68.2451,67.9179,68.1361,68079.0
2025-02-19 12:00:00,68.73,68.8,68.48,68.52,62609.0,68.1559,68.2253,67.908,67.9477,62609.0
2025-02-19 12:30:00,68.52,68.86,68.51,68.81,99739.0,67.9477,68.2848,67.9377,68.2352,99739.0
2025-02-19 13:00:00,68.81,68.89,68.71,68.84,66419.0,68.2352,68.3146,68.1361,68.265,66419.0
2025-02-19 13:30:00,68.86,68.99,68.85,68.95,71896.0,68.2848,68.4137,68.2749,68.3741,71896.0
2025-02-19 14:00:00,68.95,69.34,68.91,69.31,92743.0,68.3741,68.7608,68.3344,68.7311,92743.0
2025-02-19 14:30:00,69.29,69.42,69.28,69.31,131190.0,68.7112,68.8401,68.7013,68.7311,131190.0
2025-02-19 15:00:00,69.32,69.37,69.21,69.33,102368.0,68.741,68.7906,68.6319,68.7509,102368.0
2025-02-19 15:30:00,69.33,69.48,69.26,69.31,325057.0,68.7509,68.8996,68.6815,68.7311,325057.0
2025-02-20 09:30:00,69.4,69.5,68.39,68.63,170101.0,68.8203,68.9195,67.8187,68.0567,170101.0
2025-02-20 10:00:00,68.63,68.81,68.46,68.75,159175.0,68.0567,68.2352,67.8882,68.1757,159175.0
2025-02-20 10:30:00,68.74,69.23,68.74,69.07,166524.0,68.1658,68.6517,68.1658,68.4931,166524.0
2025-02-20 11:00:00,69.08,69.32,69.04,69.28,122840.0,68.503,68.741,68.4633,68.7013,122840.0
2025-02-20 11:30:00,69.28,69.28,68.61,68.81,98815.0,68.7013,68.7013,68.0369,68.2352,98815.0
2025-02-20 12:00:00,68.81,69.14,68.81,69.07,58270.0,68.2352,68.5625,68.2352,68.4931,58270.0
2025-02-20 12:30:00,69.08,69.18,68.98,69.11,49724.0,68.503,68.6021,68.4038,68.5327,49724.0
2025-02-20 13:00:00,69.11,69.19,69.04,69.09,45279.0,68.5327,68.6121,68.4633,68.5129,45279.0
2025-02-20 13:30:00,69.11,69.29,69.1,69.27,47003.0,68.5327,68.7112,68.5228,68.6914,47003.0
2025-02-20 14:00:00,69.27,69.57,69.27,69.3,85762.0,68.6914,68.9889,68.6914,68.7211,85762.0
2025-02-20 14:30:00,69.3,69.48,69.26,69.36,113172.0,68.7211,68.8996,68.6815,68.7806,113172.0
2025-02-20 15:00:00,69.36,69.41,69.22,69.3,128545.0,68.7806,68.8302,68.6418,68.7211,128545.0
2025-02-20 15:30:00,69.31,69.47,69.23,69.46,313404.0,68.7311,68.8897,68.6517,68.8798,313404.0
2025-02-21 09:30:00,69.79,70.03,69.48,69.82,276346.0,69.207,69.445,68.8996,69.2368,276346.0
2025-02-21 10:00:00,69.79,70.02,69.71,69.81,156854.0,69.207,69.4351,69.1277,69.2269,156854.0
2025-02-21 10:30:00,69.83,70.06,69.71,69.86,89102.0,69.2467,69.4748,69.1277,69.2765,89102.0
2025-02-21 11:00:00,69.86,70.15,69.85,70.03,264795.0,69.2765,69.564,69.2665,69.445,264795.0
2025-02-21 11:30:00,70.03,70.25,69.99,70.2,91295.0,69.445,69.6632,69.4054,69.6136,91295.0
2025-02-21 12:00:00,70.2,70.27,70.02,70.02,75020.0,69.6136,69.683,69.4351,69.4351,75020.0
2025-02-21 12:30:00,70.0,70.02,69.38,69.41,87971.0,69.4153,69.4351,68.8005,68.8302,87971.0
2025-02-21 13:00:00,69.42,69.51,69.23,69.36,101262.0,68.8401,68.9294,68.6517,68.7806,101262.0
2025-02-21 13:30:00,69.36,69.52,69.28,69.31,86797.0,68.7806,68.9393,68.7013,68.7311,86797.0
2025-02-21 14:00:00,69.31,69.44,69.26,69.35,67798.0,68.7311,68.86,68.6815,68.7707,67798.0
2025-02-21 14:30:00,69.37,69.51,69.18,69.2,160033.0,68.7906,68.9294,68.6021,68.622,160033.0
2025-02-21 15:00:00,69.2,69.35,69.1,69.15,115281.0,68.622,68.7707,68.5228,68.5724,115281.0
2025-02-21 15:30:00,69.16,69.48,69.12,69.39,441439.0,68.5823,68.8996,68.5426,68.8104,441439.0
2025-02-24 09:30:00,69.68,69.81,69.13,69.36,485835.0,69.098,69.2269,68.5526,68.7806,485835.0
2025-02-24 10:00:00,69.36,69.88,69.15,69.41,235049.0,68.7806,69.2963,68.5724,68.8302,235049.0
2025-02-24 10:30:00,69.4,70.06,69.4,70.0,234701.0,68.8203,69.4748,68.8203,69.4153,234701.0
2025-02-24 11:00:00,69.97,70.2,69.72,70.16,234696.0,69.3855,69.6136,69.1376,69.574,234696.0
2025-02-24 11:30:00,70.16,70.27,69.95,70.15,305882.0,69.574,69.683,69.3657,69.564,305882.0
2025-02-24 12:00:00,70.15,70.3,69.93,70.19,216481.0,69.564,69.7128,69.3459,69.6037,216481.0
2025-02-24 12:30:00,70.19,70.57,70.04,70.17,233400.0,69.6037,69.9805,69.455,69.5839,233400.0
2025-02-24 13:00:00,70.2,70.32,70.07,70.23,110456.0,69.6136,69.7326,69.4847,69.6434,110456.0
2025-02-24 13:30:00,70.23,70.43,70.13,70.4,172365.0,69.6434,69.8417,69.5442,69.8119,172365.0
2025-02-24 14:00:00,70.41,70.68,70.38,70.67,137751.0,69.8219,70.0896,69.7921,70.0797,137751.0
2025-02-24 14:30:00,70.67,70.69,70.41,70.51,306906.0,70.0797,70.0995,69.8219,69.921,306906.0
2025-02-24 15:00:00,70.5,70.61,70.41,70.43,174424.0,69.9111,70.0202,69.8219,69.8417,174424.0
2025-02-24 15:30:00,70.44,70.63,69.93,69.98,833719.0,69.8516,70.04,69.3459,69.3955,833719.0
2025-02-25 09:30:00,70.32,70.78,70.19,70.52,453694.0,69.7326,70.1888,69.6037,69.9309,453694.0
2025-02-25 10:00:00,70.55,70.55,69.77,69.84,244664.0,69.9607,69.9607,69.1872,69.2566,244664.0
2025-02-25 10:30:00,69.86,70.44,69.85,70.33,171083.0,69.2765,69.8516,69.2665,69.7425,171083.0
2025-02-25 11:00:00,70.31,70.41,69.91,70.05,339930.0,69.7227,69.8219,69.326,69.4649,339930.0
2025-02-25 11:30:00,70.04,70.25,69.94,70.24,417993.0,69.455,69.6632,69.3558,69.6533,417993.0
2025-02-25 12:00:00,70.24,70.29,69.92,70.06,197807.0,69.6533,69.7029,69.336,69.4748,197807.0
2025-02-25 12:30:00,70.06,70.5,70.03,70.4,188003.0,69.4748,69.9111,69.445,69.8119,188003.0
2025-02-25 13:00:00,70.42,70.86,70.4,70.69,233837.0,69.8318,70.2681,69.8119,70.0995,233837.0
2025-02-25 13:30:00,70.7,71.02,70.66,70.73,190896.0,70.1094,70.4268,70.0698,70.1392,190896.0
2025-02-25 14:00:00,70.75,70.81,70.38,70.44,108364.0,70.159,70.2185,69.7921,69.8516,108364.0
2025-02-25 14:30:00,70.43,70.74,70.34,70.68,210211.0,69.8417,70.1491,69.7524,70.0896,210211.0
2025-02-25 15:00:00,70.69,70.92,70.42,70.48,346991.0,70.0995,70.3276,69.8318,69.8913,346991.0
2025-02-25 15:30:00,70.48,70.95,70.42,70.91,750159.0,69.8913,70.3574,69.8318,70.3177,750159.0
2025-02-26 09:30:00,71.11,71.2,70.13,70.86,502113.0,70.516,70.6053,69.5442,70.2681,502113.0
2025-02-26 10:00:00,70.86,71.5,70.67,71.37,245190.0,70.2681,70.9028,70.0797,70.7738,245190.0
2025-02-26 10:30:00,71.38,71.61,71.21,71.26,199764.0,70.7838,71.0118,70.6152,70.6648,199764.0
2025-02-26 11:00:00,71.28,71.32,71.05,71.13,188116.0,70.6846,70.7243,70.4565,70.5358,188116.0
2025-02-26 11:30:00,71.13,71.13,70.79,70.94,208629.0,70.5358,70.5358,70.1987,70.3474,208629.0
2025-02-26 12:00:00,70.92,71.09,70.82,70.91,195056.0,70.3276,70.4962,70.2284,70.3177,195056.0
2025-02-26 12:30:00,70.92,71.0,70.4,70.5,174945.0,70.3276,70.4069,69.8119,69.9111,174945.0
2025-02-26 13:00:00,70.51,70.63,70.28,70.31,296289.0,69.921,70.04,69.6929,69.7227,296289.0
2025-02-26 13:30:00,70.31,70.4,69.88,69.9,372592.0,69.7227,69.8119,69.2963,69.3161,372592.0
2025-02-26 14:00:00,69.91,70.04,69.67,69.92,496224.0,69.326,69.455,69.088,69.336,496224.0
2025-02-26 14:30:00,69.92,70.06,69.56,69.61,266861.0,69.336,69.4748,68.979,69.0285,266861.0
2025-02-26 15:00:00,69.6,69.78,69.55,69.61,314990.0,69.0186,69.1971,68.969,69.0285,314990.0
2025-02-26 15:30:00,69.6,69.72,68.84,69.09,1802217.0,69.0186,69.1376,68.265,68.5129,1802217.0
2025-02-27 09:30:00,64.27,64.83,62.22,62.26,2699507.0,63.7332,64.2885,61.7003,61.7399,2699507.0
2025-02-27 10:00:00,62.26,63.24,61.55,62.99,1214963.0,61.7399,62.7118,61.0359,62.4638,1214963.0
2025-02-27 10:30:00,63.01,63.48,62.69,63.43,853993.0,62.4837,62.9498,62.1663,62.9002,853993.0
2025-02-27 11:00:00,63.43,63.85,63.12,63.64,771875.0,62.9002,63.3167,62.5928,63.1084,771875.0
2025-02-27 11:30:00,63.61,64.71,63.45,64.71,743204.0,63.0787,64.1695,62.92,64.1695,743204.0
2025-02-27 12:00:00,64.71,65.55,64.63,65.53,917174.0,64.1695,65.0025,64.0901,64.9826,917174.0
2025-02-27 12:30:00,65.53,65.81,65.23,65.45,466059.0,64.9826,65.2603,64.6851,64.9033,466059.0
2025-02-27 13:00:00,65.46,65.73,65.15,65.27,476461.0,64.9132,65.181,64.6058,64.7248,476461.0
2025-02-27 13:30:00,65.27,65.45,64.73,64.83,540548.0,64.7248,64.9033,64.1893,64.2885,540548.0
2025-02-27 14:00:00,64.82,64.92,64.46,64.46,718558.0,64.2786,64.3777,63.9216,63.9216,718558.0
2025-02-27 14:30:00,64.46,64.46,63.96,64.29,685036.0,63.9216,63.9216,63.4257,63.753,685036.0
2025-02-27 15:00:00,64.29,64.31,63.78,63.93,691809.0,63.753,63.7728,63.2472,63.396,691809.0
2025-02-27 15:30:00,63.93,64.38,63.32,63.46,2021991.0,63.396,63.8422,62.7911,62.9299,2021991.0
2025-02-28 09:30:00,63.47,64.0,63.07,63.69,642918.0,62.9398,63.4654,62.5432,63.158,642918.0
2025-02-28 10:00:00,63.69,64.56,63.6,64.42,590292.0,63.158,64.0207,63.0687,63.8819,590292.0
2025-02-28 10:30:00,64.45,64.47,63.8,64.14,269632.0,63.9116,63.9315,63.2671,63.6042,269632.0
2025-02-28 11:00:00,64.14,64.14,63.42,63.46,446946.0,63.6042,63.6042,62.8903,62.9299,446946.0
2025-02-28 11:30:00,63.44,64.26,63.44,64.14,209834.0,62.9101,63.7232,62.9101,63.6042,209834.0
2025-02-28 12:00:00,64.13,64.22,63.95,64.06,123153.0,63.5943,63.6836,63.4158,63.5249,123153.0
2025-02-28 12:30:00,64.06,64.27,63.9,63.93,216477.0,63.5249,63.7332,63.3662,63.396,216477.0
2025-02-28 13:00:00,63.92,63.94,63.36,63.49,184227.0,63.3861,63.4059,62.8308,62.9597,184227.0
2025-02-28 13:30:00,63.49,63.86,63.42,63.52,173218.0,62.9597,63.3266,62.8903,62.9894,173218.0
2025-02-28 14:00:00,63.51,63.76,63.5,63.71,150509.0,62.9795,63.2274,62.9696,63.1778,150509.0
2025-02-28 14:30:00,63.69,64.0,63.69,63.97,159466.0,63.158,63.4654,63.158,63.4357,159466.0
2025-02-28 15:00:00,63.96,64.5,63.76,64.37,366945.0,63.4257,63.9612,63.2274,63.8323,366945.0
2025-02-28 15:30:00,64.37,64.76,64.19,64.74,1436600.0,63.8323,64.2191,63.6538,64.1992,1436600.0
2025-03-03 09:30:00,65.01,66.33,64.8,65.84,492960.0,64.467,65.7759,64.2587,65.29,492960.0
2025-03-03 10:00:00,65.79,66.47,65.41,66.2,296367.0,65.2405,65.9148,64.8636,65.647,296367.0
2025-03-03 10:30:00,66.2,66.25,65.28,65.38,190345.0,65.647,65.6966,64.7347,64.8339,190345.0
2025-03-03 11:00:00,65.4,65.56,65.24,65.35,171033.0,64.8537,65.0124,64.695,64.8041,171033.0
2025-03-03 11:30:00,65.37,65.57,65.31,65.51,130157.0,64.824,65.0223,64.7645,64.9628,130157.0
2025-03-03 12:00:00,65.49,65.91,65.43,65.57,167485.0,64.943,65.3595,64.8835,65.0223,167485.0
2025-03-03 12:30:00,65.58,65.88,65.53,65.77,134621.0,65.0322,65.3297,64.9826,65.2206,134621.0
2025-03-03 13:00:00,65.76,65.94,65.47,65.72,159152.0,65.2107,65.3892,64.9231,65.171,159152.0
2025-03-03 13:30:00,65.72,65.81,65.29,65.42,144134.0,65.171,65.2603,64.7446,64.8735,144134.0
2025-03-03 14:00:00,65.42,65.61,65.18,65.21,212562.0,64.8735,65.062,64.6356,64.6653,212562.0
2025-03-03 14:30:00,65.2,65.45,65.1,65.16,182103.0,64.6554,64.9033,64.5562,64.6157,182103.0
2025-03-03 15:00:00,65.17,65.25,64.83,64.89,310828.0,64.6256,64.705,64.2885,64.348,310828.0
2025-03-03 15:30:00,64.89,65.24,64.75,65.23,649737.0,64.348,64.695,64.2091,64.6851,649737.0
2025-03-04 09:30:00,65.17,66.0,64.97,65.76,450553.0,64.6256,65.4487,64.4273,65.2107,450553.0
2025-03-04 10:00:00,65.77,66.55,65.61,66.48,614776.0,65.2206,65.9941,65.062,65.9247,614776.0
2025-03-04 10:30:00,66.45,67.02,66.42,66.92,559006.0,65.8949,66.4602,65.8652,66.361,559006.0
2025-03-04 11:00:00,66.89,67.18,66.69,66.78,645674.0,66.3313,66.6188,66.1329,66.2222,645674.0
2025-03-04 11:30:00,66.76,67.36,66.43,67.25,408079.0,66.2024,66.7973,65.8751,66.6883,408079.0
2025-03-04 12:00:00,67.25,67.68,67.21,67.6,342287.0,66.6883,67.1147,66.6486,67.0353,342287.0
2025-03-04 12:30:00,67.63,67.63,67.08,67.2,210511.0,67.0651,67.0651,66.5197,66.6387,210511.0
2025-03-04 13:00:00,67.21,67.32,67.05,67.16,180982.0,66.6486,66.7577,66.4899,66.599,180982.0
2025-03-04 13:30:00,67.15,67.58,67.08,67.58,187800.0,66.5891,67.0155,66.5197,67.0155,187800.0
2025-03-04 14:00:00,67.57,68.04,67.5,67.84,318045.0,67.0056,67.4717,66.9362,67.2733,318045.0
2025-03-04 14:30:00,67.86,67.88,67.59,67.81,239520.0,67.2932,67.313,67.0254,67.2436,239520.0
2025-03-04 15:00:00,67.81,67.89,67.5,67.6,315542.0,67.2436,67.3229,66.9362,67.0353,315542.0
2025-03-04 15:30:00,67.61,67.61,66.45,66.64,1209963.0,67.0453,67.0453,65.8949,66.0834,1209963.0
2025-03-05 09:30:00,66.65,67.18,66.48,66.55,208759.0,66.0933,66.6188,65.9247,65.9941,208759.0
2025-03-05 10:00:00,66.58,67.0,66.27,66.29,272346.0,66.0239,66.4403,65.7164,65.7363,272346.0
2025-03-05 10:30:00,66.29,66.32,65.72,66.0,181743.0,65.7363,65.766,65.171,65.4487,181743.0
2025-03-05 11:00:00,66.0,66.0,65.52,65.52,151463.0,65.4487,65.4487,64.9727,64.9727,151463.0
2025-03-05 11:30:00,65.5,65.5,65.19,65.29,153666.0,64.9529,64.9529,64.6455,64.7446,153666.0
2025-03-05 12:00:00,65.27,65.82,65.27,65.82,78700.0,64.7248,65.2702,64.7248,65.2702,78700.0
2025-03-05 12:30:00,65.83,66.23,65.83,66.21,73798.0,65.2801,65.6768,65.2801,65.6569,73798.0
2025-03-05 13:00:00,66.2,66.28,65.88,65.9,88653.0,65.647,65.7264,65.3297,65.3495,88653.0
2025-03-05 13:30:00,65.89,66.14,65.86,66.12,86827.0,65.3396,65.5875,65.3099,65.5677,86827.0
2025-03-05 14:00:00,66.12,66.36,66.08,66.14,116391.0,65.5677,65.8057,65.528,65.5875,116391.0
2025-03-05 14:30:00,66.14,66.41,66.13,66.38,143033.0,65.5875,65.8553,65.5776,65.8255,143033.0
2025-03-05 15:00:00,66.37,66.62,66.32,66.53,200885.0,65.8156,66.0635,65.766,65.9743,200885.0
2025-03-05 15:30:00,66.53,66.73,66.41,66.54,525705.0,65.9743,66.1726,65.8553,65.9842,525705.0
2025-03-06 09:30:00,66.21,67.16,66.08,66.55,303104.0,65.6569,66.599,65.528,65.9941,303104.0
2025-03-06 10:00:00,66.55,67.03,66.41,66.89,196286.0,65.9941,66.4701,65.8553,66.3313,196286.0
2025-03-06 10:30:00,66.89,67.32,66.86,67.28,161448.0,66.3313,66.7577,66.3015,66.718,161448.0
2025-03-06 11:00:00,67.31,67.47,67.05,67.39,239104.0,66.7478,66.9064,66.4899,66.8271,239104.0
2025-03-06 11:30:00,67.41,67.48,67.22,67.25,268686.0,66.8469,66.9163,66.6585,66.6883,268686.0
2025-03-06 12:00:00,67.22,67.3,66.92,67.07,223602.0,66.6585,66.7378,66.361,66.5098,223602.0
2025-03-06 12:30:00,67.05,67.24,66.86,67.21,192434.0,66.4899,66.6783,66.3015,66.6486,192434.0
2025-03-06 13:00:00,67.22,67.36,67.16,67.21,106379.0,66.6585,66.7973,66.599,66.6486,106379.0
2025-03-06 13:30:00,67.21,67.24,66.93,67.12,123071.0,66.6486,66.6783,66.3709,66.5593,123071.0
2025-03-06 14:00:00,67.12,67.32,67.04,67.13,187616.0,66.5593,66.7577,66.48,66.5693,187616.0
2025-03-06 14:30:00,67.13,67.89,67.1,67.29,286753.0,66.5693,67.3229,66.5395,66.7279,286753.0
2025-03-06 15:00:00,67.29,67.56,67.2,67.54,181949.0,66.7279,66.9957,66.6387,66.9758,181949.0
2025-03-06 15:30:00,67.55,67.9,67.47,67.88,685522.0,66.9858,67.3328,66.9064,67.313,685522.0
2025-03-07 09:30:00,67.64,68.91,67.37,68.67,336305.0,67.075,68.3344,66.8073,68.0964,336305.0
2025-03-07 10:00:00,68.67,68.83,68.45,68.81,186741.0,68.0964,68.2551,67.8782,68.2352,186741.0
2025-03-07 10:30:00,68.81,69.29,68.53,69.12,325131.0,68.2352,68.7112,67.9576,68.5426,325131.0
2025-03-07 11:00:00,69.11,69.35,68.84,68.92,319519.0,68.5327,68.7707,68.265,68.3443,319519.0
2025-03-07 11:30:00,68.94,69.06,68.79,69.03,310244.0,68.3641,68.4831,68.2154,68.4534,310244.0
2025-03-07 12:00:00,69.05,69.69,69.03,69.69,253208.0,68.4732,69.1079,68.4534,69.1079,253208.0
2025-03-07 12:30:00,69.67,70.24,69.61,69.75,437439.0,69.088,69.6533,69.0285,69.1674,437439.0
2025-03-07 13:00:00,69.76,69.9,69.28,69.45,276657.0,69.1773,69.3161,68.7013,68.8699,276657.0
2025-03-07 13:30:00,69.45,69.96,69.43,69.9,143868.0,68.8699,69.3756,68.85,69.3161,143868.0
2025-03-07 14:00:00,69.9,70.44,69.9,70.23,248527.0,69.3161,69.8516,69.3161,69.6434,248527.0
2025-03-07 14:30:00,70.26,70.32,69.66,69.69,281311.0,69.6731,69.7326,69.0781,69.1079,281311.0
2025-03-07 15:00:00,69.67,70.29,69.52,70.23,575152.0,69.088,69.7029,68.9393,69.6434,575152.0
2025-03-07 15:30:00,70.22,70.72,70.22,70.51,965840.0,69.6335,70.1293,69.6335,69.921,965840.0
2025-03-10 09:30:00,70.34,71.32,70.05,70.73,488083.0,69.7524,70.7243,69.4649,70.1392,488083.0
2025-03-10 10:00:00,70.74,71.38,70.56,71.13,471251.0,70.1491,70.7838,69.9706,70.5358,471251.0
2025-03-10 10:30:00,71.11,71.48,71.01,71.09,553956.0,70.516,70.8829,70.4169,70.4962,553956.0
2025-03-10 11:00:00,71.13,71.14,69.54,69.58,528312.0,70.5358,70.5458,68.9591,68.9988,528312.0
2025-03-10 11:30:00,69.58,70.1,69.51,69.7,629065.0,68.9988,69.5145,68.9294,69.1178,629065.0
2025-03-10 12:00:00,69.7,69.77,69.16,69.28,739448.0,69.1178,69.1872,68.5823,68.7013,739448.0
2025-03-10 12:30:00,69.28,69.45,68.69,68.87,210176.0,68.7013,68.8699,68.1162,68.2947,210176.0
2025-03-10 13:00:00,68.89,69.03,68.75,68.84,206122.0,68.3146,68.4534,68.1757,68.265,206122.0
2025-03-10 13:30:00,68.86,68.91,68.29,68.31,242161.0,68.2848,68.3344,67.7196,67.7394,242161.0
2025-03-10 14:00:00,68.32,68.34,67.84,67.94,272042.0,67.7493,67.7692,67.2733,67.3725,272042.0
2025-03-10 14:30:00,67.95,68.0,67.35,67.35,534433.0,67.3824,67.432,66.7874,66.7874,534433.0
2025-03-10 15:00:00,67.34,67.56,66.82,67.42,436233.0,66.7775,66.9957,66.2619,66.8568,436233.0
2025-03-10 15:30:00,67.43,68.4,67.43,68.19,864192.0,66.8668,67.8287,66.8668,67.6204,864192.0
2025-03-11 09:30:00,68.23,68.47,66.89,67.1,407699.0,67.6601,67.8981,66.3313,66.5395,407699.0
2025-03-11 10:00:00,67.04,67.04,65.77,66.05,607231.0,66.48,66.48,65.2206,65.4983,607231.0
2025-03-11 10:30:00,66.06,66.42,65.98,66.09,319009.0,65.5082,65.8652,65.4289,65.5379,319009.0
2025-03-11 11:00:00,66.09,66.59,66.04,66.14,190584.0,65.5379,66.0338,65.4884,65.5875,190584.0
2025-03-11 11:30:00,66.14,66.36,65.85,66.23,130206.0,65.5875,65.8057,65.3,65.6768,130206.0
2025-03-11 12:00:00,66.25,66.25,65.52,65.53,173604.0,65.6966,65.6966,64.9727,64.9826,173604.0
2025-03-11 12:30:00,65.53,65.61,65.08,65.14,245844.0,64.9826,65.062,64.5364,64.5959,245844.0
2025-03-11 13:00:00,65.13,65.47,65.03,65.41,184439.0,64.586,64.9231,64.4868,64.8636,184439.0
2025-03-11 13:30:00,65.4,66.05,65.13,65.37,193492.0,64.8537,65.4983,64.586,64.824,193492.0
2025-03-11 14:00:00,65.36,66.06,65.36,66.01,198004.0,64.814,65.5082,64.814,65.4586,198004.0
2025-03-11 14:30:00,66.01,66.63,65.82,66.39,176173.0,65.4586,66.0734,65.2702,65.8354,176173.0
2025-03-11 15:00:00,66.4,66.56,65.8,65.96,212921.0,65.8454,66.004,65.2504,65.409,212921.0
2025-03-11 15:30:00,65.96,66.02,65.15,65.18,1010129.0,65.409,65.4685,64.6058,64.6356,1010129.0
2025-03-12 09:30:00,65.47,66.37,65.26,65.3,405098.0,64.9231,65.8156,64.7149,64.7545,405098.0
2025-03-12 10:00:00,65.29,65.75,65.03,65.62,389044.0,64.7446,65.2008,64.4868,65.0719,389044.0
2025-03-12 10:30:00,65.63,65.74,64.7,64.74,453642.0,65.0818,65.1909,64.1596,64.1992,453642.0
2025-03-12 11:00:00,64.74,65.12,64.63,65.12,217570.0,64.1992,64.5761,64.0901,64.5761,217570.0
2025-03-12 11:30:00,65.11,65.22,64.92,65.06,217902.0,64.5661,64.6752,64.3777,64.5166,217902.0
2025-03-12 12:00:00,65.06,65.35,64.83,64.94,138278.0,64.5166,64.8041,64.2885,64.3976,138278.0
2025-03-12 12:30:00,64.94,65.39,64.93,65.16,93202.0,64.3976,64.8438,64.3876,64.6157,93202.0
2025-03-12 13:00:00,65.17,65.5,65.13,65.41,89050.0,64.6256,64.9529,64.586,64.8636,89050.0
2025-03-12 13:30:00,65.38,65.49,65.0,65.02,84461.0,64.8339,64.943,64.4571,64.4769,84461.0
2025-03-12 14:00:00,65.01,65.38,64.97,65.36,109299.0,64.467,64.8339,64.4273,64.814,109299.0
2025-03-12 14:30:00,65.37,65.48,65.26,65.31,118251.0,64.824,64.933,64.7149,64.7645,118251.0
2025-03-12 15:00:00,65.31,65.45,65.15,65.35,209556.0,64.7645,64.9033,64.6058,64.8041,209556.0
2025-03-12 15:30:00,65.34,65.46,64.92,65.11,413617.0,64.7942,64.9132,64.3777,64.5661,413617.0
2025-03-13 09:30:00,65.13,65.7,64.93,65.7,210918.0,64.586,65.1512,64.3876,65.1512,210918.0
2025-03-13 10:00:00,65.7,65.77,65.4,65.57,195362.0,65.1512,65.2206,64.8537,65.0223,195362.0
2025-03-13 10:30:00,65.62,65.72,65.24,65.37,145890.0,65.0719,65.171,64.695,64.824,145890.0
2025-03-13 11:00:00,65.39,65.54,65.04,65.22,120193.0,64.8438,64.9925,64.4967,64.6752,120193.0
2025-03-13 11:30:00,65.21,65.34,64.9,64.95,103188.0,64.6653,64.7942,64.3579,64.4075,103188.0
2025-03-13 12:00:00,64.95,65.11,64.75,64.77,100362.0,64.4075,64.5661,64.2091,64.229,100362.0
2025-03-13 12:30:00,64.77,65.04,64.71,64.85,81739.0,64.229,64.4967,64.1695,64.3083,81739.0
2025-03-13 13:00:00,64.9,64.9,64.45,64.48,69067.0,64.3579,64.3579,63.9116,63.9414,69067.0
2025-03-13 13:30:00,64.47,64.47,64.08,64.14,109746.0,63.9315,63.9315,63.5447,63.6042,109746.0
2025-03-13 14:00:00,64.12,64.53,64.12,64.42,71521.0,63.5844,63.991,63.5844,63.8819,71521.0
2025-03-13 14:30:00,64.44,64.69,64.4,64.61,94805.0,63.9017,64.1496,63.8621,64.0703,94805.0
2025-03-13 15:00:00,64.57,64.65,64.18,64.21,111746.0,64.0306,64.11,63.6439,63.6737,111746.0
2025-03-13 15:30:00,64.23,64.3,64.07,64.25,490245.0,63.6935,63.7629,63.5348,63.7133,490245.0
2025-03-14 09:30:00,64.68,65.35,64.32,65.14,144669.0,64.4247,65.092,64.0661,64.8828,144669.0
2025-03-14 10:00:00,65.12,65.24,64.61,64.83,117873.0,64.8629,64.9825,64.3549,64.5741,117873.0
2025-03-14 10:30:00,64.83,65.25,64.74,65.23,92193.0,64.5741,64.9924,64.4844,64.9725,92193.0
2025-03-14 11:00:00,65.24,65.44,65.23,65.33,120477.0,64.9825,65.1817,64.9725,65.0721,120477.0
2025-03-14 11:30:00,65.31,65.45,65.28,65.32,95848.0,65.0522,65.1916,65.0223,65.0621,95848.0
2025-03-14 12:00:00,65.33,65.36,65.09,65.1,86287.0,65.0721,65.102,64.833,64.843,86287.0
2025-03-14 12:30:00,65.12,65.28,65.08,65.28,54404.0,64.8629,65.0223,64.8231,65.0223,54404.0
2025-03-14 13:00:00,65.27,65.36,65.19,65.25,64074.0,65.0123,65.102,64.9326,64.9924,64074.0
2025-03-14 13:30:00,65.23,65.3,65.08,65.12,71364.0,64.9725,65.0422,64.8231,64.8629,71364.0
2025-03-14 14:00:00,65.13,65.25,65.07,65.11,64171.0,64.8729,64.9924,64.8131,64.853,64171.0
2025-03-14 14:30:00,65.11,65.28,65.09,65.14,102606.0,64.853,65.0223,64.833,64.8828,102606.0
2025-03-14 15:00:00,65.14,65.37,65.13,65.31,198697.0,64.8828,65.1119,64.8729,65.0522,198697.0
2025-03-14 15:30:00,65.32,65.46,65.2,65.26,387942.0,65.0621,65.2016,64.9426,65.0024,387942.0
2025-03-17 09:30:00,65.31,67.32,65.28,67.06,314224.0,65.0522,67.0542,65.0223,66.7953,314224.0
2025-03-17 10:00:00,67.03,67.04,66.62,66.83,184534.0,66.7654,66.7753,66.357,66.5662,184534.0
2025-03-17 10:30:00,66.8,66.84,66.45,66.51,132005.0,66.5363,66.5761,66.1877,66.2474,132005.0
2025-03-17 11:00:00,66.51,66.65,66.14,66.64,90600.0,66.2474,66.3869,65.8789,66.3769,90600.0
2025-03-17 11:30:00,66.64,66.7,66.53,66.67,99845.0,66.3769,66.4367,66.2674,66.4068,99845.0
2025-03-17 12:00:00,66.71,67.08,66.68,66.94,90829.0,66.4466,66.8152,66.4168,66.6757,90829.0
2025-03-17 12:30:00,66.95,67.06,66.81,67.03,94578.0,66.6857,66.7953,66.5463,66.7654,94578.0
2025-03-17 13:00:00,67.05,67.2,67.03,67.17,86185.0,66.7853,66.9347,66.7654,66.9048,86185.0
2025-03-17 13:30:00,67.17,67.52,67.1,67.37,130372.0,66.9048,67.2534,66.8351,67.104,130372.0
2025-03-17 14:00:00,67.35,67.47,67.28,67.31,104816.0,67.0841,67.2036,67.0144,67.0443,104816.0
2025-03-17 14:30:00,67.27,67.59,67.22,67.47,155641.0,67.0044,67.3232,66.9546,67.2036,155641.0
2025-03-17 15:00:00,67.47,67.85,67.4,67.84,199367.0,67.2036,67.5821,67.1339,67.5722,199367.0
2025-03-17 15:30:00,67.84,67.88,67.31,67.45,678331.0,67.5722,67.612,67.0443,67.1837,678331.0
2025-03-18 09:30:00,67.29,67.5,66.37,66.56,310638.0,67.0244,67.2335,66.108,66.2972,310638.0
2025-03-18 10:00:00,66.61,66.77,66.26,66.72,157629.0,66.347,66.5064,65.9984,66.4566,157629.0
2025-03-18 10:30:00,66.73,66.87,66.51,66.65,175499.0,66.4666,66.606,66.2474,66.3869,175499.0
2025-03-18 11:00:00,66.66,66.68,65.54,65.57,219353.0,66.3968,66.4168,65.2813,65.3111,219353.0
2025-03-18 11:30:00,65.56,65.84,65.41,65.45,143192.0,65.3012,65.5801,65.1518,65.1916,143192.0
2025-03-18 12:00:00,65.47,65.73,65.41,65.68,159628.0,65.2115,65.4705,65.1518,65.4207,159628.0
2025-03-18 12:30:00,65.7,65.79,65.11,65.21,104419.0,65.4406,65.5303,64.853,64.9526,104419.0
2025-03-18 13:00:00,65.21,65.23,64.88,65.06,95281.0,64.9526,64.9725,64.6239,64.8032,95281.0
2025-03-18 13:30:00,65.05,65.33,65.02,65.02,123764.0,64.7932,65.0721,64.7633,64.7633,123764.0
2025-03-18 14:00:00,65.0,65.44,65.0,65.07,118387.0,64.7434,65.1817,64.7434,64.8131,118387.0
2025-03-18 14:30:00,65.08,65.48,65.08,65.42,149078.0,64.8231,65.2215,64.8231,65.1617,149078.0
2025-03-18 15:00:00,65.42,65.43,65.13,65.24,183277.0,65.1617,65.1717,64.8729,64.9825,183277.0
2025-03-18 15:30:00,65.25,65.4,65.09,65.25,614467.0,64.9924,65.1418,64.833,64.9924,614467.0
2025-03-19 09:30:00,65.5,66.28,65.36,66.17,195970.0,65.2414,66.0183,65.102,65.9088,195970.0
2025-03-19 10:00:00,66.17,66.71,66.09,66.61,143095.0,65.9088,66.4466,65.8291,66.347,143095.0
2025-03-19 10:30:00,66.62,66.91,66.62,66.83,228365.0,66.357,66.6459,66.357,66.5662,228365.0
2025-03-19 11:00:00,66.83,66.97,66.65,66.9,124841.0,66.5662,66.7056,66.3869,66.6359,124841.0
2025-03-19 11:30:00,66.9,67.2,66.82,67.17,115959.0,66.6359,66.9347,66.5562,66.9048,115959.0
2025-03-19 12:00:00,67.17,67.21,67.0,67.16,118423.0,66.9048,66.9447,66.7355,66.8949,118423.0
2025-03-19 12:30:00,67.15,67.16,66.66,66.73,82865.0,66.8849,66.8949,66.3968,66.4666,82865.0
2025-03-19 13:00:00,66.73,66.76,66.53,66.58,117696.0,66.4666,66.4964,66.2674,66.3172,117696.0
2025-03-19 13:30:00,66.58,66.76,66.55,66.62,145696.0,66.3172,66.4964,66.2873,66.357,145696.0
2025-03-19 14:00:00,66.59,67.03,66.51,66.81,105249.0,66.3271,66.7654,66.2474,66.5463,105249.0
2025-03-19 14:30:00,66.82,67.44,66.82,67.07,406249.0,66.5562,67.1738,66.5562,66.8052,406249.0
2025-03-19 15:00:00,67.09,67.55,66.99,67.2,623882.0,66.8251,67.2833,66.7255,66.9347,623882.0
2025-03-19 15:30:00,67.19,67.57,67.13,67.24,454969.0,66.9248,67.3033,66.865,66.9746,454969.0
2025-03-20 09:30:00,66.79,67.67,66.58,67.62,184563.0,66.5263,67.4029,66.3172,67.3531,184563.0
2025-03-20 10:00:00,67.56,68.0,67.53,67.65,261766.0,67.2933,67.7316,67.2634,67.3829,261766.0
2025-03-20 10:30:00,67.64,68.0,67.45,67.71,157511.0,67.373,67.7316,67.1837,67.4427,157511.0
2025-03-20 11:00:00,67.7,67.71,67.02,67.13,108714.0,67.4327,67.4427,66.7554,66.865,108714.0
2025-03-20 11:30:00,67.14,67.25,66.89,66.92,98587.0,66.8749,66.9845,66.6259,66.6558,98587.0
2025-03-20 12:00:00,66.93,67.18,66.67,66.78,121383.0,66.6658,66.9148,66.4068,66.5164,121383.0
2025-03-20 12:30:00,66.78,66.82,66.55,66.59,98777.0,66.5164,66.5562,66.2873,66.3271,98777.0
2025-03-20 13:00:00,66.59,66.75,66.39,66.4,90517.0,66.3271,66.4865,66.1279,66.1379,90517.0
2025-03-20 13:30:00,66.38,66.69,66.38,66.52,94113.0,66.1179,66.4267,66.1179,66.2574,94113.0
2025-03-20 14:00:00,66.51,66.69,66.28,66.28,125377.0,66.2474,66.4267,66.0183,66.0183,125377.0
2025-03-20 14:30:00,66.28,66.54,66.23,66.37,114252.0,66.0183,66.2773,65.9685,66.108,114252.0
2025-03-20 15:00:00,66.37,66.64,66.36,66.49,142445.0,66.108,66.3769,66.098,66.2275,142445.0
2025-03-20 15:30:00,66.49,66.59,66.26,66.33,535981.0,66.2275,66.3271,65.9984,66.0681,535981.0
2025-03-21 09:30:00,66.08,66.18,65.42,65.75,651300.0,65.8191,65.9187,65.1617,65.4904,651300.0
2025-03-21 10:00:00,65.73,65.81,65.45,65.72,317208.0,65.4705,65.5502,65.1916,65.4606,317208.0
2025-03-21 10:30:00,65.69,65.88,65.53,65.85,121710.0,65.4307,65.6199,65.2713,65.59,121710.0
2025-03-21 11:00:00,65.87,65.87,65.5,65.54,145222.0,65.61,65.61,65.2414,65.2813,145222.0
2025-03-21 11:30:00,65.55,65.64,65.3,65.31,77549.0,65.2912,65.3809,65.0422,65.0522,77549.0
2025-03-21 12:00:00,65.31,65.68,65.21,65.65,135405.0,65.0522,65.4207,64.9526,65.3908,135405.0
2025-03-21 12:30:00,65.62,65.74,65.47,65.71,109461.0,65.361,65.4805,65.2115,65.4506,109461.0
2025-03-21 13:00:00,65.72,65.79,65.5,65.56,77564.0,65.4606,65.5303,65.2414,65.3012,77564.0
2025-03-21 13:30:00,65.55,65.82,65.48,65.67,120662.0,65.2912,65.5602,65.2215,65.4108,120662.0
2025-03-21 14:00:00,65.67,65.75,65.5,65.69,139879.0,65.4108,65.4904,65.2414,65.4307,139879.0
2025-03-21 14:30:00,65.67,65.72,65.35,65.53,230226.0,65.4108,65.4606,65.092,65.2713,230226.0
2025-03-21 15:00:00,65.53,65.56,65.35,65.5,214004.0,65.2713,65.3012,65.092,65.2414,214004.0
2025-03-21 15:30:00,65.5,66.18,65.45,65.78,1059493.0,65.2414,65.9187,65.1916,65.5203,1059493.0
2025-03-24 09:30:00,66.55,66.59,64.87,65.28,321592.0,66.2873,66.3271,64.6139,65.0223,321592.0
2025-03-24 10:00:00,65.33,66.0,65.28,65.76,171044.0,65.0721,65.7395,65.0223,65.5004,171044.0
2025-03-24 10:30:00,65.75,66.35,65.75,66.22,156753.0,65.4904,66.0881,65.4904,65.9586,156753.0
2025-03-24 11:00:00,66.23,66.33,65.9,66.16,106656.0,65.9685,66.0681,65.6398,65.8988,106656.0
2025-03-24 11:30:00,66.15,66.43,66.15,66.36,98649.0,65.8889,66.1678,65.8889,66.098,98649.0
2025-03-24 12:00:00,66.38,66.53,66.18,66.19,131398.0,66.1179,66.2674,65.9187,65.9287,131398.0
2025-03-24 12:30:00,66.19,66.27,66.05,66.07,73491.0,65.9287,66.0084,65.7893,65.8092,73491.0
2025-03-24 13:00:00,66.07,66.19,66.05,66.17,61284.0,65.8092,65.9287,65.7893,65.9088,61284.0
2025-03-24 13:30:00,66.17,66.24,65.94,65.98,65742.0,65.9088,65.9785,65.6797,65.7195,65742.0
2025-03-24 14:00:00,65.98,65.99,65.74,65.76,69609.0,65.7195,65.7295,65.4805,65.5004,69609.0
2025-03-24 14:30:00,65.76,66.16,65.75,66.14,79252.0,65.5004,65.8988,65.4904,65.8789,79252.0
2025-03-24 15:00:00,66.14,66.38,66.12,66.31,115784.0,65.8789,66.1179,65.859,66.0482,115784.0
2025-03-24 15:30:00,66.32,66.62,66.16,66.52,636202.0,66.0582,66.357,65.8988,66.2574,636202.0
2025-03-25 09:30:00,66.86,67.2,66.52,67.11,203359.0,66.5961,66.9347,66.2574,66.8451,203359.0
2025-03-25 10:00:00,67.06,67.15,66.73,67.03,123163.0,66.7953,66.8849,66.4666,66.7654,123163.0
2025-03-25 10:30:00,67.04,67.08,66.89,67.02,69312.0,66.7753,66.8152,66.6259,66.7554,69312.0
2025-03-25 11:00:00,67.0,67.09,66.9,67.08,80842.0,66.7355,66.8251,66.6359,66.8152,80842.0
2025-03-25 11:30:00,67.05,67.16,66.96,67.01,76051.0,66.7853,66.8949,66.6957,66.7455,76051.0
2025-03-25 12:00:00,67.01,67.03,66.84,66.95,63954.0,66.7455,66.7654,66.5761,66.6857,63954.0
2025-03-25 12:30:00,66.95,66.96,66.63,66.67,68862.0,66.6857,66.6957,66.367,66.4068,68862.0
2025-03-25 13:00:00,66.67,66.74,66.52,66.56,47459.0,66.4068,66.4765,66.2574,66.2972,47459.0
2025-03-25 13:30:00,66.56,66.63,66.48,66.53,51001.0,66.2972,66.367,66.2176,66.2674,51001.0
2025-03-25 14:00:00,66.52,66.75,66.5,66.56,44545.0,66.2574,66.4865,66.2375,66.2972,44545.0
2025-03-25 14:30:00,66.56,66.58,66.35,66.43,68048.0,66.2972,66.3172,66.0881,66.1678,68048.0
2025-03-25 15:00:00,66.43,66.54,66.26,66.31,66271.0,66.1678,66.2773,65.9984,66.0482,66271.0
2025-03-25 15:30:00,66.32,66.45,66.12,66.29,756531.0,66.0582,66.1877,65.859,66.0283,756531.0
2025-03-26 09:30:00,66.27,66.53,65.31,65.35,201653.0,66.0084,66.2674,65.0522,65.092,201653.0
2025-03-26 10:00:00,65.37,65.65,65.08,65.45,428029.0,65.1119,65.3908,64.8231,65.1916,428029.0
2025-03-26 10:30:00,65.45,65.75,65.39,65.71,425007.0,65.1916,65.4904,65.1319,65.4506,425007.0
2025-03-26 11:00:00,65.68,66.05,65.63,65.71,152153.0,65.4207,65.7893,65.3709,65.4506,152153.0
2025-03-26 11:30:00,65.74,66.28,65.71,66.04,148071.0,65.4805,66.0183,65.4506,65.7793,148071.0
2025-03-26 12:00:00,66.03,66.04,65.76,65.88,135883.0,65.7693,65.7793,65.5004,65.6199,135883.0
2025-03-26 12:30:00,65.92,65.97,65.53,65.54,106829.0,65.6598,65.7096,65.2713,65.2813,106829.0
2025-03-26 13:00:00,65.56,65.69,65.43,65.47,76710.0,65.3012,65.4307,65.1717,65.2115,76710.0
2025-03-26 13:30:00,65.47,65.64,65.42,65.45,70327.0,65.2115,65.3809,65.1617,65.1916,70327.0
2025-03-26 14:00:00,65.45,65.72,65.45,65.68,78176.0,65.1916,65.4606,65.1916,65.4207,78176.0
2025-03-26 14:30:00,65.7,65.74,65.49,65.51,70585.0,65.4406,65.4805,65.2315,65.2514,70585.0
2025-03-26 15:00:00,65.52,65.6,65.36,65.55,95402.0,65.2613,65.341,65.102,65.2912,95402.0
2025-03-26 15:30:00,65.56,65.72,65.4,65.55,415565.0,65.3012,65.4606,65.1418,65.2912,415565.0
2025-03-27 09:30:00,65.68,66.94,65.2,66.93,279008.0,65.4207,66.6757,64.9426,66.6658,279008.0
2025-03-27 10:00:00,66.93,67.1,66.79,66.96,122379.0,66.6658,66.8351,66.5263,66.6957,122379.0
2025-03-27 10:30:00,66.96,67.34,66.94,67.18,122270.0,66.6957,67.0742,66.6757,66.9148,122270.0
2025-03-27 11:00:00,67.2,67.34,67.08,67.22,123757.0,66.9347,67.0742,66.8152,66.9546,123757.0
2025-03-27 11:30:00,67.2,67.28,66.87,66.88,110411.0,66.9347,67.0144,66.606,66.616,110411.0
2025-03-27 12:00:00,66.89,67.17,66.75,66.91,90651.0,66.6259,66.9048,66.4865,66.6459,90651.0
2025-03-27 12:30:00,66.94,66.97,66.65,66.68,58988.0,66.6757,66.7056,66.3869,66.4168,58988.0
2025-03-27 13:00:00,66.69,66.96,66.68,66.73,110118.0,66.4267,66.6957,66.4168,66.4666,110118.0
2025-03-27 13:30:00,66.73,66.82,66.49,66.54,61182.0,66.4666,66.5562,66.2275,66.2773,61182.0
2025-03-27 14:00:00,66.55,66.94,66.55,66.86,86813.0,66.2873,66.6757,66.2873,66.5961,86813.0
2025-03-27 14:30:00,66.86,67.05,66.83,66.97,87361.0,66.5961,66.7853,66.5662,66.7056,87361.0
2025-03-27 15:00:00,66.97,67.21,66.92,67.06,216243.0,66.7056,66.9447,66.6558,66.7953,216243.0
2025-03-27 15:30:00,67.06,67.06,66.71,66.81,488769.0,66.7953,66.7953,66.4466,66.5463,488769.0
2025-03-28 09:30:00,67.37,67.86,66.29,67.77,404976.0,67.104,67.5921,66.0283,67.5025,404976.0
2025-03-28 10:00:00,67.69,67.86,67.19,67.26,452222.0,67.4228,67.5921,66.9248,66.9945,452222.0
2025-03-28 10:30:00,67.26,67.27,66.94,66.96,249894.0,66.9945,67.0044,66.6757,66.6957,249894.0
2025-03-28 11:00:00,66.94,67.66,66.85,67.53,341625.0,66.6757,67.3929,66.5861,67.2634,341625.0
2025-03-28 11:30:00,67.52,67.67,67.37,67.42,141012.0,67.2534,67.4029,67.104,67.1538,141012.0
2025-03-28 12:00:00,67.42,67.57,67.18,67.36,165390.0,67.1538,67.3033,66.9148,67.0941,165390.0
2025-03-28 12:30:00,67.35,67.39,67.19,67.23,134505.0,67.0841,67.124,66.9248,66.9646,134505.0
2025-03-28 13:00:00,67.23,67.24,66.85,66.87,135006.0,66.9646,66.9746,66.5861,66.606,135006.0
2025-03-28 13:30:00,66.87,67.15,66.85,67.15,110716.0,66.606,66.8849,66.5861,66.8849,110716.0
2025-03-28 14:00:00,67.15,67.25,66.88,66.95,110206.0,66.8849,66.9845,66.616,66.6857,110206.0
2025-03-28 14:30:00,66.95,67.14,66.94,67.14,125604.0,66.6857,66.8749,66.6757,66.8749,125604.0
2025-03-28 15:00:00,67.14,67.31,67.09,67.11,199286.0,66.8749,67.0443,66.8251,66.8451,199286.0
2025-03-28 15:30:00,67.09,67.36,66.92,67.17,817428.0,66.8251,67.0941,66.6558,66.9048,817428.0
2025-03-31 09:30:00,67.01,67.47,66.24,66.72,345231.0,66.7455,67.2036,65.9785,66.4566,345231.0
2025-03-31 10:00:00,66.72,66.83,66.27,66.46,184822.0,66.4566,66.5662,66.0084,66.1976,184822.0
2025-03-31 10:30:00,66.45,67.15,66.44,66.92,227900.0,66.1877,66.8849,66.1777,66.6558,227900.0
2025-03-31 11:00:00,66.92,67.35,66.92,67.28,120330.0,66.6558,67.0841,66.6558,67.0144,120330.0
2025-03-31 11:30:00,67.27,67.32,66.88,67.01,107184.0,67.0044,67.0542,66.616,66.7455,107184.0
2025-03-31 12:00:00,67.03,67.06,66.32,66.56,162413.0,66.7654,66.7953,66.0582,66.2972,162413.0
2025-03-31 12:30:00,66.56,66.95,66.44,66.8,123263.0,66.2972,66.6857,66.1777,66.5363,123263.0
2025-03-31 13:00:00,66.8,66.95,66.65,66.84,136864.0,66.5363,66.6857,66.3869,66.5761,136864.0
2025-03-31 13:30:00,66.81,66.86,66.59,66.79,93398.0,66.5463,66.5961,66.3271,66.5263,93398.0
2025-03-31 14:00:00,66.82,67.23,66.82,67.18,85757.0,66.5562,66.9646,66.5562,66.9148,85757.0
2025-03-31 14:30:00,67.17,67.28,67.1,67.2,150757.0,66.9048,67.0144,66.8351,66.9347,150757.0
2025-03-31 15:00:00,67.16,67.75,67.16,67.52,242746.0,66.8949,67.4825,66.8949,67.2534,242746.0
2025-03-31 15:30:00,67.52,68.11,67.49,67.72,831808.0,67.2534,67.8411,67.2236,67.4527,831808.0
2025-04-01 09:30:00,67.58,68.97,67.46,68.27,265278.0,67.3132,68.6977,67.1937,68.0005,265278.0
2025-04-01 10:00:00,68.04,68.31,67.25,67.77,171860.0,67.7714,68.0403,66.9845,67.5025,171860.0
2025-04-01 10:30:00,67.72,68.14,67.67,67.96,215352.0,67.4527,67.871,67.4029,67.6917,215352.0
2025-04-01 11:00:00,67.97,68.2,67.91,67.94,195733.0,67.7017,67.9308,67.6419,67.6718,195733.0
2025-04-01 11:30:00,67.94,68.43,67.93,68.28,203718.0,67.6718,68.1599,67.6618,68.0104,203718.0
2025-04-01 12:00:00,68.28,68.34,67.95,67.97,193780.0,68.0104,68.0702,67.6818,67.7017,193780.0
2025-04-01 12:30:00,67.96,68.13,67.85,68.05,92981.0,67.6917,67.861,67.5821,67.7814,92981.0
2025-04-01 13:00:00,68.05,68.06,67.83,67.84,69786.0,67.7814,67.7913,67.5622,67.5722,69786.0
2025-04-01 13:30:00,67.86,67.99,67.61,67.61,74835.0,67.5921,67.7216,67.3431,67.3431,74835.0
2025-04-01 14:00:00,67.62,67.62,67.15,67.42,235077.0,67.3531,67.3531,66.8849,67.1538,235077.0
2025-04-01 14:30:00,67.43,67.58,67.24,67.42,184889.0,67.1638,67.3132,66.9746,67.1538,184889.0
2025-04-01 15:00:00,67.39,67.59,67.08,67.23,177328.0,67.124,67.3232,66.8152,66.9646,177328.0
2025-04-01 15:30:00,67.23,68.05,67.21,67.8,914008.0,66.9646,67.7814,66.9447,67.5323,914008.0
2025-04-02 09:30:00,67.01,67.53,66.67,66.82,226848.0,66.7455,67.2634,66.4068,66.5562,226848.0
2025-04-02 10:00:00,66.78,67.35,66.73,67.3,263782.0,66.5164,67.0841,66.4666,67.0343,263782.0
2025-04-02 10:30:00,67.3,67.85,67.25,67.83,122177.0,67.0343,67.5821,66.9845,67.5622,122177.0
2025-04-02 11:00:00,67.83,68.11,67.79,68.05,181942.0,67.5622,67.8411,67.5224,67.7814,181942.0
2025-04-02 11:30:00,68.07,68.24,67.95,68.04,210981.0,67.8013,67.9706,67.6818,67.7714,210981.0
2025-04-02 12:00:00,68.06,68.06,67.76,67.83,123234.0,67.7913,67.7913,67.4925,67.5622,123234.0
2025-04-02 12:30:00,67.82,68.17,67.82,68.0,184628.0,67.5523,67.9009,67.5523,67.7316,184628.0
2025-04-02 13:00:00,68.0,68.14,67.62,67.65,167055.0,67.7316,67.871,67.3531,67.3829,167055.0
2025-04-02 13:30:00,67.64,67.68,67.31,67.48,120358.0,67.373,67.4128,67.0443,67.2136,120358.0
2025-04-02 14:00:00,67.48,67.49,67.26,67.34,131853.0,67.2136,67.2236,66.9945,67.0742,131853.0
2025-04-02 14:30:00,67.31,67.72,67.31,67.41,136168.0,67.0443,67.4527,67.0443,67.1439,136168.0
2025-04-02 15:00:00,67.41,67.58,67.35,67.52,144783.0,67.1439,67.3132,67.0841,67.2534,144783.0
2025-04-02 15:30:00,67.5,67.71,67.4,67.4,457558.0,67.2335,67.4427,67.1339,67.1339,457558.0
2025-04-03 09:30:00,66.22,68.48,66.08,66.43,687739.0,65.9586,68.2097,65.8191,66.1678,687739.0
2025-04-03 10:00:00,66.33,66.5,65.59,65.61,559550.0,66.0681,66.2375,65.3311,65.351,559550.0
2025-04-03 10:30:00,65.57,65.82,65.24,65.36,361119.0,65.3111,65.5602,64.9825,65.102,361119.0
2025-04-03 11:00:00,65.37,66.4,65.3,65.93,284356.0,65.1119,66.1379,65.0422,65.6697,284356.0
2025-04-03 11:30:00,65.97,66.58,65.93,66.16,361577.0,65.7096,66.3172,65.6697,65.8988,361577.0
2025-04-03 12:00:00,66.15,66.77,66.15,66.62,177416.0,65.8889,66.5064,65.8889,66.357,177416.0
2025-04-03 12:30:00,66.63,66.82,66.36,66.5,133619.0,66.367,66.5562,66.098,66.2375,133619.0
2025-04-03 13:00:00,66.52,66.66,66.29,66.31,78650.0,66.2574,66.3968,66.0283,66.0482,78650.0
2025-04-03 13:30:00,66.32,66.9,66.29,66.72,123955.0,66.0582,66.6359,66.0283,66.4566,123955.0
2025-04-03 14:00:00,66.71,66.96,66.55,66.59,173313.0,66.4466,66.6957,66.2873,66.3271,173313.0
2025-04-03 14:30:00,66.58,66.81,66.49,66.76,191824.0,66.3172,66.5463,66.2275,66.4964,191824.0
2025-04-03 15:00:00,66.75,67.27,66.59,66.64,187917.0,66.4865,67.0044,66.3271,66.3769,187917.0
2025-04-03 15:30:00,66.63,66.74,66.28,66.38,545150.0,66.367,66.4765,66.0183,66.1179,545150.0
2025-04-04 09:30:00,64.68,65.39,64.14,64.65,592342.0,64.4247,65.1319,63.8868,64.3948,592342.0
2025-04-04 10:00:00,64.65,65.07,64.35,64.8,282373.0,64.3948,64.8131,64.096,64.5442,282373.0
2025-04-04 10:30:00,64.8,64.98,63.61,64.24,454937.0,64.5442,64.7235,63.3589,63.9864,454937.0
2025-04-04 11:00:00,64.19,65.32,64.07,64.59,374063.0,63.9366,65.0621,63.8171,64.335,374063.0
2025-04-04 11:30:00,64.59,64.76,63.95,64.14,339371.0,64.335,64.5043,63.6975,63.8868,339371.0
2025-04-04 12:00:00,64.17,64.76,63.9,63.9,152243.0,63.9167,64.5043,63.6477,63.6477,152243.0
2025-04-04 12:30:00,63.85,64.05,63.42,63.46,300453.0,63.5979,63.7971,63.1696,63.2095,300453.0
2025-04-04 13:00:00,63.46,63.62,63.13,63.46,157304.0,63.2095,63.3688,62.8808,63.2095,157304.0
2025-04-04 13:30:00,63.44,63.99,63.31,63.63,306389.0,63.1896,63.7374,63.0601,63.3788,306389.0
2025-04-04 14:00:00,63.66,63.97,63.05,63.27,138635.0,63.4087,63.7175,62.8011,63.0202,138635.0
2025-04-04 14:30:00,63.27,63.3,62.86,63.06,281285.0,63.0202,63.0501,62.6118,62.8111,281285.0
2025-04-04 15:00:00,63.06,63.52,62.81,63.26,295675.0,62.8111,63.2692,62.562,63.0103,295675.0
2025-04-04 15:30:00,63.26,63.56,62.35,62.38,1407125.0,63.0103,63.3091,62.1039,62.1337,1407125.0
2025-04-07 09:30:00,61.34,61.67,59.71,60.77,726517.0,61.0978,61.4265,59.4743,60.5301,726517.0
2025-04-07 10:00:00,60.88,63.75,60.62,61.24,569935.0,60.6397,63.4983,60.3807,60.9982,569935.0
2025-04-07 10:30:00,61.35,62.35,60.53,61.92,392908.0,61.1078,62.1039,60.291,61.6756,392908.0
2025-04-07 11:00:00,61.91,62.45,60.07,60.32,299946.0,61.6656,62.2035,59.8329,60.0819,299946.0
2025-04-07 11:30:00,60.31,61.43,60.31,60.84,300990.0,60.0719,61.1875,60.0719,60.5998,300990.0
2025-04-07 12:00:00,60.82,60.85,60.09,60.71,482727.0,60.5799,60.6098,59.8528,60.4703,482727.0
2025-04-07 12:30:00,60.7,61.11,60.03,60.17,179559.0,60.4604,60.8688,59.793,59.9325,179559.0
2025-04-07 13:00:00,60.16,61.33,60.16,61.29,303101.0,59.9225,61.0879,59.9225,61.048,303101.0
2025-04-07 13:30:00,61.26,61.94,60.9,61.83,294390.0,61.0182,61.6955,60.6596,61.5859,294390.0
2025-04-07 14:00:00,61.85,62.11,61.43,61.48,428970.0,61.6058,61.8648,61.1875,61.2373,428970.0
2025-04-07 14:30:00,61.48,61.92,61.25,61.28,270184.0,61.2373,61.6756,61.0082,61.0381,270184.0
2025-04-07 15:00:00,61.28,61.71,61.0,61.1,638257.0,61.0381,61.4664,60.7592,60.8588,638257.0
2025-04-07 15:30:00,61.1,61.75,61.0,61.14,1328793.0,60.8588,61.5062,60.7592,60.8986,1328793.0
2025-04-08 09:30:00,62.2,63.21,61.66,62.52,284903.0,61.9545,62.9605,61.4166,62.2732,284903.0
2025-04-08 10:00:00,62.45,62.66,62.24,62.38,422707.0,62.2035,62.4126,61.9943,62.1337,422707.0
2025-04-08 10:30:00,62.38,62.44,61.63,61.66,348979.0,62.1337,62.1935,61.3867,61.4166,348979.0
2025-04-08 11:00:00,61.67,61.8,60.89,61.02,314868.0,61.4265,61.556,60.6496,60.7791,314868.0
2025-04-08 11:30:00,61.01,61.32,60.86,61.21,191480.0,60.7691,61.0779,60.6197,60.9684,191480.0
2025-04-08 12:00:00,61.21,61.48,60.81,61.15,227880.0,60.9684,61.2373,60.5699,60.9086,227880.0
2025-04-08 12:30:00,61.17,61.23,60.21,60.22,346322.0,60.9285,60.9883,59.9723,59.9823,346322.0
2025-04-08 13:00:00,60.22,60.32,59.62,59.65,320262.0,59.9823,60.0819,59.3846,59.4145,320262.0
2025-04-08 13:30:00,59.6,60.24,59.44,60.09,200659.0,59.3647,60.0022,59.2053,59.8528,200659.0
2025-04-08 14:00:00,60.06,60.18,59.68,59.75,239291.0,59.8229,59.9424,59.4444,59.5141,239291.0
2025-04-08 14:30:00,59.75,60.24,59.56,59.61,211594.0,59.5141,60.0022,59.3249,59.3747,211594.0
2025-04-08 15:00:00,59.6,60.0,59.09,59.47,348585.0,59.3647,59.7631,58.8567,59.2352,348585.0
2025-04-08 15:30:00,59.45,59.83,58.71,59.53,1014241.0,59.2153,59.5938,58.4782,59.295,1014241.0
2025-04-09 09:30:00,59.31,60.47,58.96,60.23,577893.0,59.0759,60.2313,58.7272,59.9922,577893.0
2025-04-09 10:00:00,60.21,60.52,59.82,60.02,546979.0,59.9723,60.2811,59.5838,59.7831,546979.0
2025-04-09 10:30:00,60.02,60.4,59.29,59.35,387576.0,59.7831,60.1616,59.0559,59.1157,387576.0
2025-04-09 11:00:00,59.39,59.97,59.34,59.58,262974.0,59.1555,59.7333,59.1057,59.3448,262974.0
2025-04-09 11:30:00,59.6,59.66,59.25,59.37,215846.0,59.3647,59.4245,59.0161,59.1356,215846.0
2025-04-09 12:00:00,59.34,59.82,59.28,59.57,459190.0,59.1057,59.5838,59.046,59.3348,459190.0
2025-04-09 12:30:00,59.54,59.81,59.48,59.66,133684.0,59.305,59.5739,59.2452,59.4245,133684.0
2025-04-09 13:00:00,59.66,63.03,59.39,62.12,434060.0,59.4245,62.7812,59.1555,61.8748,434060.0
2025-04-09 13:30:00,62.13,63.47,61.94,63.07,539199.0,61.8847,63.2194,61.6955,62.821,539199.0
2025-04-09 14:00:00,63.2,63.53,62.53,62.78,575512.0,62.9505,63.2792,62.2831,62.5322,575512.0
2025-04-09 14:30:00,62.77,62.95,61.27,61.29,367385.0,62.5222,62.7015,61.0281,61.048,367385.0
2025-04-09 15:00:00,61.28,62.3,61.22,61.98,552354.0,61.0381,62.0541,60.9783,61.7353,552354.0
2025-04-09 15:30:00,61.98,62.33,61.73,61.91,1448184.0,61.7353,62.0839,61.4863,61.6656,1448184.0
2025-04-10 09:30:00,61.51,62.13,60.83,61.77,416449.0,61.2672,61.8847,60.5899,61.5261,416449.0
2025-04-10 10:00:00,61.75,62.45,61.44,62.19,230929.0,61.5062,62.2035,61.1975,61.9445,230929.0
2025-04-10 10:30:00,62.21,62.65,61.72,61.79,273024.0,61.9644,62.4027,61.4763,61.5461,273024.0
2025-04-10 11:00:00,61.77,62.32,61.75,61.94,194105.0,61.5261,62.074,61.5062,61.6955,194105.0
2025-04-10 11:30:00,61.94,62.02,61.42,61.57,220826.0,61.6955,61.7752,61.1775,61.3269,220826.0
2025-04-10 12:00:00,61.57,61.77,60.68,61.04,404696.0,61.3269,61.5261,60.4405,60.799,404696.0
2025-04-10 12:30:00,61.03,62.21,61.03,62.04,398904.0,60.7891,61.9644,60.7891,61.7951,398904.0
2025-04-10 13:00:00,62.04,62.69,60.81,61.53,305375.0,61.7951,62.4425,60.5699,61.2871,305375.0
2025-04-10 13:30:00,61.49,62.5,61.46,62.23,166106.0,61.2473,62.2533,61.2174,61.9843,166106.0
2025-04-10 14:00:00,62.2,62.86,61.9,62.84,120000.0,61.9545,62.6118,61.6556,62.5919,120000.0
2025-04-10 14:30:00,62.84,63.13,62.49,62.83,231717.0,62.5919,62.8808,62.2433,62.582,231717.0
2025-04-10 15:00:00,62.81,63.28,62.5,62.51,279989.0,62.562,63.0302,62.2533,62.2632,279989.0
2025-04-10 15:30:00,62.51,62.72,61.76,62.43,758470.0,62.2632,62.4724,61.5162,62.1835,758470.0
2025-04-11 09:30:00,62.49,63.35,61.74,62.81,321852.0,62.2433,63.0999,61.4963,62.562,321852.0
2025-04-11 10:00:00,62.73,63.1,62.13,62.35,177638.0,62.4824,62.8509,61.8847,62.1039,177638.0
2025-04-11 10:30:00,62.34,63.0,62.27,62.77,163680.0,62.0939,62.7513,62.0242,62.5222,163680.0
2025-04-11 11:00:00,62.77,63.21,62.61,63.12,282890.0,62.5222,62.9605,62.3628,62.8708,282890.0
2025-04-11 11:30:00,63.18,63.97,63.1,63.8,332540.0,62.9306,63.7175,62.8509,63.5481,332540.0
2025-04-11 12:00:00,63.8,64.14,63.76,64.02,173410.0,63.5481,63.8868,63.5083,63.7673,173410.0
2025-04-11 12:30:00,64.04,64.85,64.01,64.72,273017.0,63.7872,64.594,63.7573,64.4645,273017.0
2025-04-11 13:00:00,64.73,64.91,64.14,64.27,183235.0,64.4745,64.6538,63.8868,64.0163,183235.0
2025-04-11 13:30:00,64.27,65.33,64.15,65.17,350301.0,64.0163,65.0721,63.8968,64.9127,350301.0
2025-04-11 14:00:00,65.21,65.23,64.69,64.8,135683.0,64.9526,64.9725,64.4346,64.5442,135683.0
2025-04-11 14:30:00,64.8,64.89,64.51,64.56,110443.0,64.5442,64.6338,64.2553,64.3051,110443.0
2025-04-11 15:00:00,64.56,65.12,64.56,64.97,136151.0,64.3051,64.8629,64.3051,64.7135,136151.0
2025-04-11 15:30:00,64.94,65.02,64.54,64.56,565045.0,64.6836,64.7633,64.2852,64.3051,565045.0
2025-04-14 09:30:00,65.04,65.42,64.25,65.36,410803.0,64.7832,65.1617,63.9964,65.102,410803.0
2025-04-14 10:00:00,65.38,65.55,65.14,65.49,229006.0,65.1219,65.2912,64.8828,65.2315,229006.0
2025-04-14 10:30:00,65.55,66.09,65.49,65.93,139378.0,65.2912,65.8291,65.2315,65.6697,139378.0
2025-04-14 11:00:00,65.94,65.96,65.48,65.59,181245.0,65.6797,65.6996,65.2215,65.3311,181245.0
2025-04-14 11:30:00,65.56,65.74,65.23,65.24,194925.0,65.3012,65.4805,64.9725,64.9825,194925.0
2025-04-14 12:00:00,65.23,65.47,65.12,65.31,102469.0,64.9725,65.2115,64.8629,65.0522,102469.0
2025-04-14 12:30:00,65.27,65.61,65.23,65.41,78916.0,65.0123,65.351,64.9725,65.1518,78916.0
2025-04-14 13:00:00,65.38,65.79,65.38,65.56,113672.0,65.1219,65.5303,65.1219,65.3012,113672.0
2025-04-14 13:30:00,65.55,66.02,65.44,65.91,136140.0,65.2912,65.7594,65.1817,65.6498,136140.0
2025-04-14 14:00:00,65.91,66.1,65.9,66.09,100122.0,65.6498,65.8391,65.6398,65.8291,100122.0
2025-04-14 14:30:00,66.08,66.42,66.03,66.33,164690.0,65.8191,66.1578,65.7693,66.0681,164690.0
2025-04-14 15:00:00,66.32,66.6,66.26,66.33,241215.0,66.0582,66.3371,65.9984,66.0681,241215.0
2025-04-14 15:30:00,66.32,66.51,65.82,66.08,1068965.0,66.0582,66.2474,65.5602,65.8191,1068965.0
2025-04-15 09:30:00,66.22,66.84,66.03,66.78,153788.0,65.9586,66.5761,65.7693,66.5164,153788.0
2025-04-15 10:00:00,66.73,66.98,65.58,65.82,260002.0,66.4666,66.7156,65.3211,65.5602,260002.0
2025-04-15 10:30:00,65.8,66.11,65.7,66.02,123195.0,65.5402,65.849,65.4406,65.7594,123195.0
2025-04-15 11:00:00,65.99,66.33,65.96,66.15,82943.0,65.7295,66.0681,65.6996,65.8889,82943.0
2025-04-15 11:30:00,66.15,66.21,65.75,65.97,120994.0,65.8889,65.9486,65.4904,65.7096,120994.0
2025-04-15 12:00:00,65.97,66.1,65.77,65.98,114898.0,65.7096,65.8391,65.5104,65.7195,114898.0
2025-04-15 12:30:00,65.97,66.07,65.86,65.93,59752.0,65.7096,65.8092,65.6,65.6697,59752.0
2025-04-15 13:00:00,65.95,66.1,65.5,65.56,124304.0,65.6896,65.8391,65.2414,65.3012,124304.0
2025-04-15 13:30:00,65.55,65.62,65.27,65.41,132283.0,65.2912,65.361,65.0123,65.1518,132283.0
2025-04-15 14:00:00,65.39,65.56,65.28,65.46,112489.0,65.1319,65.3012,65.0223,65.2016,112489.0
2025-04-15 14:30:00,65.46,65.68,65.45,65.66,107995.0,65.2016,65.4207,65.1916,65.4008,107995.0
2025-04-15 15:00:00,65.66,65.71,65.49,65.54,209982.0,65.4008,65.4506,65.2315,65.2813,209982.0
2025-04-15 15:30:00,65.52,65.64,65.43,65.48,441118.0,65.2613,65.3809,65.1717,65.2215,441118.0
2025-04-16 09:30:00,65.5,66.8,65.18,66.14,479154.0,65.2414,66.5363,64.9227,65.8789,479154.0
2025-04-16 10:00:00,66.1,66.81,66.01,66.7,237284.0,65.8391,66.5463,65.7494,66.4367,237284.0
2025-04-16 10:30:00,66.68,66.85,66.41,66.7,230506.0,66.4168,66.5861,66.1478,66.4367,230506.0
2025-04-16 11:00:00,66.7,67.28,66.54,67.22,423988.0,66.4367,67.0144,66.2773,66.9546,423988.0
2025-04-16 11:30:00,67.23,67.36,67.05,67.1,471715.0,66.9646,67.0941,66.7853,66.8351,471715.0
2025-04-16 12:00:00,67.12,67.25,66.97,67.24,154009.0,66.855,66.9845,66.7056,66.9746,154009.0
2025-04-16 12:30:00,67.24,67.26,66.9,67.12,231987.0,66.9746,66.9945,66.6359,66.855,231987.0
2025-04-16 13:00:00,67.12,67.23,66.97,67.11,150119.0,66.855,66.9646,66.7056,66.8451,150119.0
2025-04-16 13:30:00,67.08,67.08,65.95,66.04,233375.0,66.8152,66.8152,65.6896,65.7793,233375.0
2025-04-16 14:00:00,66.05,66.3,65.95,66.08,416706.0,65.7893,66.0383,65.6896,65.8191,416706.0
2025-04-16 14:30:00,66.06,66.09,65.71,65.73,274644.0,65.7992,65.8291,65.4506,65.4705,274644.0
2025-04-16 15:00:00,65.75,65.8,65.42,65.46,329056.0,65.4904,65.5402,65.1617,65.2016,329056.0
2025-04-16 15:30:00,65.48,65.78,65.17,65.5,948621.0,65.2215,65.5203,64.9127,65.2414,948621.0
2025-04-17 09:30:00,66.1,66.3,65.61,66.3,236629.0,65.8391,66.0383,65.351,66.0383,236629.0
2025-04-17 10:00:00,66.25,66.26,65.97,66.0,127777.0,65.9885,65.9984,65.7096,65.7395,127777.0
2025-04-17 10:30:00,66.02,66.06,65.81,65.86,74906.0,65.7594,65.7992,65.5502,65.6,74906.0
2025-04-17 11:00:00,65.89,66.29,65.86,66.1,70968.0,65.6299,66.0283,65.6,65.8391,70968.0
2025-04-17 11:30:00,66.12,66.26,65.95,65.97,71392.0,65.859,65.9984,65.6896,65.7096,71392.0
2025-04-17 12:00:00,66.02,66.29,65.95,66.23,75495.0,65.7594,66.0283,65.6896,65.9685,75495.0
2025-04-17 12:30:00,66.19,66.57,66.13,66.54,82628.0,65.9287,66.3072,65.8689,66.2773,82628.0
2025-04-17 13:00:00,66.56,66.56,66.22,66.27,53293.0,66.2972,66.2972,65.9586,66.0084,53293.0
2025-04-17 13:30:00,66.27,66.51,66.27,66.43,68175.0,66.0084,66.2474,66.0084,66.1678,68175.0
2025-04-17 14:00:00,66.41,66.76,66.41,66.62,87263.0,66.1478,66.4964,66.1478,66.357,87263.0
2025-04-17 14:30:00,66.62,66.86,66.6,66.65,110323.0,66.357,66.5961,66.3371,66.3869,110323.0
2025-04-17 15:00:00,66.65,66.74,66.45,66.63,101187.0,66.3869,66.4765,66.1877,66.367,101187.0
2025-04-17 15:30:00,66.63,66.71,66.16,66.26,537550.0,66.367,66.4466,65.8988,65.9984,537550.0
2025-04-21 09:30:00,66.27,66.82,66.03,66.3,226029.0,66.0084,66.5562,65.7693,66.0383,226029.0
2025-04-21 10:00:00,66.29,66.66,66.09,66.09,208889.0,66.0283,66.3968,65.8291,65.8291,208889.0
2025-04-21 10:30:00,66.13,66.18,65.82,65.88,216509.0,65.8689,65.9187,65.5602,65.6199,216509.0
2025-04-21 11:00:00,65.88,65.94,65.75,65.79,94596.0,65.6199,65.6797,65.4904,65.5303,94596.0
2025-04-21 11:30:00,65.78,65.79,65.38,65.41,153954.0,65.5203,65.5303,65.1219,65.1518,153954.0
2025-04-21 12:00:00,65.38,65.71,65.38,65.63,321769.0,65.1219,65.4506,65.1219,65.3709,321769.0
2025-04-21 12:30:00,65.63,65.76,65.5,65.56,129726.0,65.3709,65.5004,65.2414,65.3012,129726.0
2025-04-21 13:00:00,65.57,65.62,65.01,65.03,146493.0,65.3111,65.361,64.7534,64.7733,146493.0
2025-04-21 13:30:00,65.01,65.19,64.8,64.82,180946.0,64.7534,64.9326,64.5442,64.5641,180946.0
2025-04-21 14:00:00,64.82,64.99,64.68,64.95,235150.0,64.5641,64.7334,64.4247,64.6936,235150.0
2025-04-21 14:30:00,64.97,65.03,64.82,64.82,222961.0,64.7135,64.7733,64.5641,64.5641,222961.0
2025-04-21 15:00:00,64.84,65.28,64.78,65.28,227868.0,64.584,65.0223,64.5243,65.0223,227868.0
2025-04-21 15:30:00,65.26,65.75,65.2,65.63,734607.0,65.0024,65.4904,64.9426,65.3709,734607.0
2025-04-22 09:30:00,64.98,66.49,64.93,66.4,341326.0,64.7235,66.2275,64.6737,66.1379,341326.0
2025-04-22 10:00:00,66.44,66.78,66.2,66.71,146702.0,66.1777,66.5164,65.9387,66.4466,146702.0
2025-04-22 10:30:00,66.71,67.25,66.67,67.19,137619.0,66.4466,66.9845,66.4068,66.9248,137619.0
2025-04-22 11:00:00,67.19,67.21,66.9,66.92,128520.0,66.9248,66.9447,66.6359,66.6558,128520.0
2025-04-22 11:30:00,66.92,67.06,66.65,66.99,116892.0,66.6558,66.7953,66.3869,66.7255,116892.0
2025-04-22 12:00:00,67.02,67.36,67.02,67.3,161526.0,66.7554,67.0941,66.7554,67.0343,161526.0
2025-04-22 12:30:00,67.3,67.44,67.22,67.37,85438.0,67.0343,67.1738,66.9546,67.104,85438.0
2025-04-22 13:00:00,67.37,67.68,66.82,66.86,227887.0,67.104,67.4128,66.5562,66.5961,227887.0
2025-04-22 13:30:00,66.86,67.03,66.51,66.52,217184.0,66.5961,66.7654,66.2474,66.2574,217184.0
2025-04-22 14:00:00,66.53,67.04,66.51,66.92,340809.0,66.2674,66.7753,66.2474,66.6558,340809.0
2025-04-22 14:30:00,66.92,67.23,66.84,67.13,339307.0,66.6558,66.9646,66.5761,66.865,339307.0
2025-04-22 15:00:00,67.16,67.32,66.94,66.94,385458.0,66.8949,67.0542,66.6757,66.6757,385458.0
2025-04-22 15:30:00,66.94,67.24,66.88,67.06,399962.0,66.6757,66.9746,66.616,66.7953,399962.0
2025-04-23 09:30:00,67.53,67.71,65.59,66.67,558746.0,67.2634,67.4427,65.3311,66.4068,558746.0
2025-04-23 10:00:00,66.67,67.21,66.44,67.03,301917.0,66.4068,66.9447,66.1777,66.7654,301917.0
2025-04-23 10:30:00,67.01,67.24,66.78,66.8,200219.0,66.7455,66.9746,66.5164,66.5363,200219.0
2025-04-23 11:00:00,66.86,67.0,66.32,66.45,161390.0,66.5961,66.7355,66.0582,66.1877,161390.0
2025-04-23 11:30:00,66.46,66.65,66.06,66.37,253668.0,66.1976,66.3869,65.7992,66.108,253668.0
2025-04-23 12:00:00,66.39,66.73,66.26,66.5,349577.0,66.1279,66.4666,65.9984,66.2375,349577.0
2025-04-23 12:30:00,66.52,66.74,66.47,66.69,87155.0,66.2574,66.4765,66.2076,66.4267,87155.0
2025-04-23 13:00:00,66.69,66.92,66.4,66.72,80350.0,66.4267,66.6558,66.1379,66.4566,80350.0
2025-04-23 13:30:00,66.74,66.85,66.54,66.79,74559.0,66.4765,66.5861,66.2773,66.5263,74559.0
2025-04-23 14:00:00,66.8,66.93,66.59,66.61,166285.0,66.5363,66.6658,66.3271,66.347,166285.0
2025-04-23 14:30:00,66.6,66.74,66.51,66.52,98649.0,66.3371,66.4765,66.2474,66.2574,98649.0
2025-04-23 15:00:00,66.51,66.66,66.41,66.56,226619.0,66.2474,66.3968,66.1478,66.2972,226619.0
2025-04-23 15:30:00,66.56,66.86,66.46,66.61,489433.0,66.2972,66.5961,66.1976,66.347,489433.0
2025-04-24 09:30:00,66.96,66.97,65.24,65.83,375555.0,66.6957,66.7056,64.9825,65.5701,375555.0
2025-04-24 10:00:00,65.82,66.46,65.82,66.41,149677.0,65.5602,66.1976,65.5602,66.1478,149677.0
2025-04-24 10:30:00,66.4,66.97,66.4,66.97,154583.0,66.1379,66.7056,66.1379,66.7056,154583.0
2025-04-24 11:00:00,67.0,67.24,66.9,66.94,142587.0,66.7355,66.9746,66.6359,66.6757,142587.0
2025-04-24 11:30:00,66.95,67.06,66.67,66.89,129371.0,66.6857,66.7953,66.4068,66.6259,129371.0
2025-04-24 12:00:00,66.89,67.15,66.78,67.05,135804.0,66.6259,66.8849,66.5164,66.7853,135804.0
2025-04-24 12:30:00,67.06,67.21,67.01,67.13,138879.0,66.7953,66.9447,66.7455,66.865,138879.0
2025-04-24 13:00:00,67.12,67.12,66.86,67.03,143553.0,66.855,66.855,66.5961,66.7654,143553.0
2025-04-24 13:30:00,67.05,67.34,67.01,67.28,140844.0,66.7853,67.0742,66.7455,67.0144,140844.0
2025-04-24 14:00:00,67.28,67.38,67.1,67.23,132553.0,67.0144,67.114,66.8351,66.9646,132553.0
2025-04-24 14:30:00,67.24,67.4,67.22,67.26,115481.0,66.9746,67.1339,66.9546,66.9945,115481.0
2025-04-24 15:00:00,67.26,67.29,67.09,67.22,175954.0,66.9945,67.0244,66.8251,66.9546,175954.0
2025-04-24 15:30:00,67.22,67.45,67.15,67.21,721091.0,66.9546,67.1837,66.8849,66.9447,721091.0
2025-04-25 09:30:00,67.45,68.06,67.07,67.1,264427.0,67.1837,67.7913,66.8052,66.8351,264427.0
2025-04-25 10:00:00,67.15,67.71,67.11,67.28,158229.0,66.8849,67.4427,66.8451,67.0144,158229.0
2025-04-25 10:30:00,67.28,67.62,67.16,67.59,89039.0,67.0144,67.3531,66.8949,67.3232,89039.0
2025-04-25 11:00:00,67.61,67.65,67.34,67.39,87015.0,67.3431,67.3829,67.0742,67.124,87015.0
2025-04-25 11:30:00,67.41,67.46,67.16,67.25,50698.0,67.1439,67.1937,66.8949,66.9845,50698.0
2025-04-25 12:00:00,67.26,67.34,67.09,67.2,98859.0,66.9945,67.0742,66.8251,66.9347,98859.0
2025-04-25 12:30:00,67.2,67.31,67.04,67.16,77627.0,66.9347,67.0443,66.7753,66.8949,77627.0
2025-04-25 13:00:00,67.14,67.35,67.11,67.27,153050.0,66.8749,67.0841,66.8451,67.0044,153050.0
2025-04-25 13:30:00,67.26,67.39,66.81,66.97,281358.0,66.9945,67.124,66.5463,66.7056,281358.0
2025-04-25 14:00:00,66.97,67.33,66.87,67.23,185029.0,66.7056,67.0642,66.606,66.9646,185029.0
2025-04-25 14:30:00,67.26,67.52,67.2,67.33,300600.0,66.9945,67.2534,66.9347,67.0642,300600.0
2025-04-25 15:00:00,67.34,67.64,67.32,67.53,193167.0,67.0742,67.373,67.0542,67.2634,193167.0
2025-04-25 15:30:00,67.5,67.93,67.46,67.83,592837.0,67.2335,67.6618,67.1937,67.5622,592837.0
2025-04-28 09:30:00,67.92,68.8,67.2,67.25,335440.0,67.6519,68.5284,66.9347,66.9845,335440.0
2025-04-28 10:00:00,67.22,67.62,67.04,67.07,209910.0,66.9546,67.3531,66.7753,66.8052,209910.0
2025-04-28 10:30:00,67.06,67.35,66.96,67.27,112975.0,66.7953,67.0841,66.6957,67.0044,112975.0
2025-04-28 11:00:00,67.27,67.59,67.21,67.43,294845.0,67.0044,67.3232,66.9447,67.1638,294845.0
2025-04-28 11:30:00,67.45,67.57,67.37,67.4,237394.0,67.1837,67.3033,67.104,67.1339,237394.0
2025-04-28 12:00:00,67.41,67.44,67.21,67.22,238095.0,67.1439,67.1738,66.9447,66.9546,238095.0
2025-04-28 12:30:00,67.23,67.33,67.01,67.17,171606.0,66.9646,67.0642,66.7455,66.9048,171606.0
2025-04-28 13:00:00,67.16,67.19,66.64,66.66,376329.0,66.8949,66.9248,66.3769,66.3968,376329.0
2025-04-28 13:30:00,66.65,66.84,66.57,66.77,745020.0,66.3869,66.5761,66.3072,66.5064,745020.0
2025-04-28 14:00:00,66.77,66.91,66.64,66.68,235016.0,66.5064,66.6459,66.3769,66.4168,235016.0
2025-04-28 14:30:00,66.67,66.7,66.5,66.58,220115.0,66.4068,66.4367,66.2375,66.3172,220115.0
2025-04-28 15:00:00,66.58,66.75,66.57,66.67,445717.0,66.3172,66.4865,66.3072,66.4068,445717.0
2025-04-28 15:30:00,66.67,66.67,66.25,66.27,1055153.0,66.4068,66.4068,65.9885,66.0084,1055153.0
2025-04-29 09:30:00,65.95,66.38,65.0,66.26,544865.0,65.6896,66.1179,64.7434,65.9984,544865.0
2025-04-29 10:00:00,66.25,66.8,66.15,66.8,336754.0,65.9885,66.5363,65.8889,66.5363,336754.0
2025-04-29 10:30:00,66.79,67.02,66.67,66.77,288383.0,66.5263,66.7554,66.4068,66.5064,288383.0
2025-04-29 11:00:00,66.77,66.84,66.53,66.69,294987.0,66.5064,66.5761,66.2674,66.4267,294987.0
2025-04-29 11:30:00,66.69,66.97,66.63,66.88,252336.0,66.4267,66.7056,66.367,66.616,252336.0
2025-04-29 12:00:00,66.89,67.09,66.84,66.98,430081.0,66.6259,66.8251,66.5761,66.7156,430081.0
2025-04-29 12:30:00,66.98,67.01,66.67,66.73,229581.0,66.7156,66.7455,66.4068,66.4666,229581.0
2025-04-29 13:00:00,66.74,67.07,66.66,67.03,176607.0,66.4765,66.8052,66.3968,66.7654,176607.0
2025-04-29 13:30:00,67.03,67.44,67.02,67.29,214347.0,66.7654,67.1738,66.7554,67.0244,214347.0
2025-04-29 14:00:00,67.31,67.49,67.27,67.48,399901.0,67.0443,67.2236,67.0044,67.2136,399901.0
2025-04-29 14:30:00,67.47,67.68,67.42,67.61,211682.0,67.2036,67.4128,67.1538,67.3431,211682.0
2025-04-29 15:00:00,67.63,67.74,67.47,67.53,282952.0,67.363,67.4726,67.2036,67.2634,282952.0
2025-04-29 15:30:00,67.53,67.54,67.07,67.19,1521882.0,67.2634,67.2734,66.8052,66.9248,1521882.0
2025-04-30 09:30:00,66.39,66.61,65.23,65.55,897760.0,66.1279,66.347,64.9725,65.2912,897760.0
2025-04-30 10:00:00,65.54,66.11,65.46,66.0,410504.0,65.2813,65.849,65.2016,65.7395,410504.0
2025-04-30 10:30:00,66.03,66.67,66.01,66.54,965604.0,65.7693,66.4068,65.7494,66.2773,965604.0
2025-04-30 11:00:00,66.55,66.9,66.54,66.82,177269.0,66.2873,66.6359,66.2773,66.5562,177269.0
2025-04-30 11:30:00,66.82,67.15,66.75,67.11,232339.0,66.5562,66.8849,66.4865,66.8451,232339.0
2025-04-30 12:00:00,67.09,67.25,67.04,67.05,213167.0,66.8251,66.9845,66.7753,66.7853,213167.0
2025-04-30 12:30:00,67.04,67.47,66.97,67.41,299679.0,66.7753,67.2036,66.7056,67.1439,299679.0
2025-04-30 13:00:00,67.42,67.5,67.06,67.46,342348.0,67.1538,67.2335,66.7953,67.1937,342348.0
2025-04-30 13:30:00,67.45,67.45,67.24,67.26,280609.0,67.1837,67.1837,66.9746,66.9945,280609.0
2025-04-30 14:00:00,67.27,67.71,67.23,67.47,227935.0,67.0044,67.4427,66.9646,67.2036,227935.0
2025-04-30 14:30:00,67.48,67.56,67.31,67.37,211411.0,67.2136,67.2933,67.0443,67.104,211411.0
2025-04-30 15:00:00,67.38,67.69,67.38,67.56,319681.0,67.114,67.4228,67.114,67.2933,319681.0
2025-04-30 15:30:00,67.56,68.43,67.46,68.22,1217154.0,67.2933,68.1599,67.1937,67.9507,1217154.0
2025-05-01 09:30:00,70.05,70.45,67.76,68.0,1406397.0,69.7735,70.1719,67.4925,67.7316,1406397.0
2025-05-01 10:00:00,68.09,68.91,67.79,68.65,604642.0,67.8212,68.638,67.5224,68.379,604642.0
2025-05-01 10:30:00,68.68,69.12,68.38,68.93,358867.0,68.4089,68.8471,68.1101,68.6579,358867.0
2025-05-01 11:00:00,68.93,69.19,68.05,68.05,365329.0,68.6579,68.9169,67.7814,67.7814,365329.0
2025-05-01 11:30:00,68.04,68.07,67.36,67.7,287054.0,67.7714,67.8013,67.0941,67.4327,287054.0
2025-05-01 12:00:00,67.68,67.75,67.19,67.36,245533.0,67.4128,67.4825,66.9248,67.0941,245533.0
2025-05-01 12:30:00,67.34,67.77,67.23,67.68,205888.0,67.0742,67.5025,66.9646,67.4128,205888.0
2025-05-01 13:00:00,67.66,67.95,67.61,67.86,194038.0,67.3929,67.6818,67.3431,67.5921,194038.0
2025-05-01 13:30:00,67.86,68.09,67.72,67.92,216434.0,67.5921,67.8212,67.4527,67.6519,216434.0
2025-05-01 14:00:00,67.93,68.2,67.75,68.17,313906.0,67.6618,67.9308,67.4825,67.9009,313906.0
2025-05-01 14:30:00,68.17,68.37,68.03,68.06,224549.0,67.9009,68.1001,67.7614,67.7913,224549.0
2025-05-01 15:00:00,68.06,68.3,67.84,68.28,292328.0,67.7913,68.0304,67.5722,68.0104,292328.0
2025-05-01 15:30:00,68.25,68.56,67.58,67.68,1258070.0,67.9806,68.2893,67.3132,67.4128,1258070.0
2025-05-02 09:30:00,68.11,68.88,67.8,68.27,540986.0,67.8411,68.6081,67.5323,68.0005,540986.0
2025-05-02 10:00:00,68.27,68.53,68.16,68.47,308011.0,68.0005,68.2595,67.8909,68.1997,308011.0
2025-05-02 10:30:00,68.48,68.49,67.75,67.76,347743.0,68.2097,68.2196,67.4825,67.4925,347743.0
2025-05-02 11:00:00,67.8,68.09,67.52,67.64,211412.0,67.5323,67.8212,67.2534,67.373,211412.0
2025-05-02 11:30:00,67.65,67.72,67.48,67.67,190476.0,67.3829,67.4527,67.2136,67.4029,190476.0
2025-05-02 12:00:00,67.69,68.2,67.67,68.03,246208.0,67.4228,67.9308,67.4029,67.7614,246208.0
2025-05-02 12:30:00,68.05,68.34,68.04,68.04,114983.0,67.7814,68.0702,67.7714,67.7714,114983.0
2025-05-02 13:00:00,68.05,68.15,67.81,67.95,153867.0,67.7814,67.881,67.5423,67.6818,153867.0
2025-05-02 13:30:00,67.94,68.08,67.67,68.03,124926.0,67.6718,67.8112,67.4029,67.7614,124926.0
2025-05-02 14:00:00,68.02,68.3,67.97,68.2,173139.0,67.7515,68.0304,67.7017,67.9308,173139.0
2025-05-02 14:30:00,68.21,68.39,68.18,68.19,150297.0,67.9407,68.12,67.9108,67.9208,150297.0
2025-05-02 15:00:00,68.18,68.39,68.16,68.3,144876.0,67.9108,68.12,67.8909,68.0304,144876.0
2025-05-02 15:30:00,68.29,68.66,68.28,68.6,660535.0,68.0204,68.3889,68.0104,68.3292,660535.0
2025-05-05 09:30:00,68.31,69.85,68.15,69.77,363284.0,68.0403,69.5743,67.881,69.4946,363284.0
2025-05-05 10:00:00,69.78,70.08,69.72,69.91,442507.0,69.5045,69.8033,69.4448,69.634,442507.0
2025-05-05 10:30:00,69.91,70.37,69.84,70.37,235249.0,69.634,70.0922,69.5643,70.0922,235249.0
2025-05-05 11:00:00,70.38,70.63,70.22,70.51,253900.0,70.1022,70.3512,69.9428,70.2316,253900.0
2025-05-05 11:30:00,70.51,70.82,70.21,70.8,300663.0,70.2316,70.5404,69.9328,70.5205,300663.0
2025-05-05 12:00:00,70.8,70.94,70.52,70.54,190243.0,70.5205,70.6599,70.2416,70.2615,190243.0
2025-05-05 12:30:00,70.53,70.53,70.19,70.22,169481.0,70.2516,70.2516,69.9129,69.9428,169481.0
2025-05-05 13:00:00,70.23,70.25,70.07,70.15,155711.0,69.9528,69.9727,69.7934,69.8731,155711.0
2025-05-05 13:30:00,70.12,70.26,70.0,70.23,137372.0,69.8432,69.9826,69.7237,69.9528,137372.0
2025-05-05 14:00:00,70.22,70.38,70.2,70.38,133812.0,69.9428,70.1022,69.9229,70.1022,133812.0
2025-05-05 14:30:00,70.38,70.42,70.33,70.39,114940.0,70.1022,70.142,70.0524,70.1121,114940.0
2025-05-05 15:00:00,70.39,70.39,70.15,70.18,125137.0,70.1121,70.1121,69.8731,69.9029,125137.0
2025-05-05 15:30:00,70.17,70.39,70.09,70.32,490748.0,69.893,70.1121,69.8133,70.0424,490748.0
2025-05-06 09:30:00,69.64,70.5,69.64,69.91,254530.0,69.3651,70.2217,69.3651,69.634,254530.0
2025-05-06 10:00:00,69.91,70.29,69.76,70.14,130285.0,69.634,70.0125,69.4846,69.8631,130285.0
2025-05-06 10:30:00,70.13,70.16,69.74,70.03,118940.0,69.8531,69.883,69.4647,69.7535,118940.0
2025-05-06 11:00:00,70.02,70.15,69.86,69.91,100606.0,69.7436,69.8731,69.5842,69.634,100606.0
2025-05-06 11:30:00,69.91,70.2,69.82,70.15,150469.0,69.634,69.9229,69.5444,69.8731,150469.0
2025-05-06 12:00:00,70.15,70.36,70.07,70.14,105132.0,69.8731,70.0822,69.7934,69.8631,105132.0
2025-05-06 12:30:00,70.14,70.21,69.95,70.07,136548.0,69.8631,69.9328,69.6739,69.7934,136548.0
2025-05-06 13:00:00,70.08,70.21,70.01,70.09,73355.0,69.8033,69.9328,69.7336,69.8133,73355.0
2025-05-06 13:30:00,70.07,70.16,69.87,69.88,80800.0,69.7934,69.883,69.5942,69.6041,80800.0
2025-05-06 14:00:00,69.88,70.08,69.79,70.06,104323.0,69.6041,69.8033,69.5145,69.7834,104323.0
2025-05-06 14:30:00,70.06,70.33,70.02,70.31,123869.0,69.7834,70.0524,69.7436,70.0324,123869.0
2025-05-06 15:00:00,70.32,70.51,70.26,70.45,155120.0,70.0424,70.2316,69.9826,70.1719,155120.0
2025-05-06 15:30:00,70.45,70.54,70.29,70.37,587894.0,70.1719,70.2615,70.0125,70.0922,587894.0
2025-05-07 09:30:00,70.21,71.16,70.21,70.98,384627.0,69.9328,70.8791,69.9328,70.6998,384627.0
2025-05-07 10:00:00,70.97,71.07,70.63,70.72,168606.0,70.6898,70.7894,70.3512,70.4408,168606.0
2025-05-07 10:30:00,70.71,70.74,69.8,69.87,171056.0,70.4309,70.4607,69.5244,69.5942,171056.0
2025-05-07 11:00:00,69.88,70.23,69.74,70.17,125700.0,69.6041,69.9528,69.4647,69.893,125700.0
2025-05-07 11:30:00,70.2,70.33,70.08,70.33,101138.0,69.9229,70.0524,69.8033,70.0524,101138.0
2025-05-07 12:00:00,70.34,70.48,70.32,70.38,66851.0,70.0623,70.2018,70.0424,70.1022,66851.0
2025-05-07 12:30:00,70.37,70.6,70.35,70.57,71678.0,70.0922,70.3213,70.0723,70.2914,71678.0
2025-05-07 13:00:00,70.56,70.62,70.48,70.5,71221.0,70.2814,70.3412,70.2018,70.2217,71221.0
2025-05-07 13:30:00,70.5,70.51,70.16,70.17,105361.0,70.2217,70.2316,69.883,69.893,105361.0
2025-05-07 14:00:00,70.21,70.3,69.72,69.93,180655.0,69.9328,70.0225,69.4448,69.6539,180655.0
2025-05-07 14:30:00,69.92,70.19,69.72,70.11,167184.0,69.644,69.9129,69.4448,69.8332,167184.0
2025-05-07 15:00:00,70.09,70.12,69.78,69.8,173410.0,69.8133,69.8432,69.5045,69.5244,173410.0
2025-05-07 15:30:00,69.79,70.18,69.67,69.78,649443.0,69.5145,69.9029,69.395,69.5045,649443.0
2025-05-08 09:30:00,69.7,70.17,69.45,69.53,235130.0,69.4248,69.893,69.1758,69.2555,235130.0
2025-05-08 10:00:00,69.53,70.08,69.4,69.91,163260.0,69.2555,69.8033,69.126,69.634,163260.0
2025-05-08 10:30:00,69.93,70.15,69.83,70.09,169105.0,69.6539,69.8731,69.5543,69.8133,169105.0
2025-05-08 11:00:00,70.09,70.67,70.02,70.47,498569.0,69.8133,70.391,69.7436,70.1918,498569.0
2025-05-08 11:30:00,70.46,70.67,70.44,70.6,138073.0,70.1818,70.391,70.1619,70.3213,138073.0
2025-05-08 12:00:00,70.6,70.88,70.59,70.74,237398.0,70.3213,70.6002,70.3113,70.4607,237398.0
2025-05-08 12:30:00,70.76,71.53,70.69,71.3,934141.0,70.4807,71.2476,70.4109,71.0185,934141.0
2025-05-08 13:00:00,71.3,71.49,71.19,71.32,286563.0,71.0185,71.2078,70.909,71.0384,286563.0
2025-05-08 13:30:00,71.32,71.34,70.75,70.75,226652.0,71.0384,71.0584,70.4707,70.4707,226652.0
2025-05-08 14:00:00,70.76,70.92,70.7,70.82,147977.0,70.4807,70.64,70.4209,70.5404,147977.0
2025-05-08 14:30:00,70.81,71.09,70.81,70.94,129056.0,70.5305,70.8094,70.5305,70.6599,129056.0
2025-05-08 15:00:00,70.92,71.07,70.81,70.93,180473.0,70.64,70.7894,70.5305,70.65,180473.0
2025-05-08 15:30:00,70.93,71.1,70.44,70.57,670881.0,70.65,70.8193,70.1619,70.2914,670881.0
2025-05-09 09:30:00,70.58,70.62,70.1,70.31,226834.0,70.3014,70.3412,69.8233,70.0324,226834.0
2025-05-09 10:00:00,70.32,70.39,69.82,69.85,127295.0,70.0424,70.1121,69.5444,69.5743,127295.0
2025-05-09 10:30:00,69.86,69.87,69.62,69.77,125167.0,69.5842,69.5942,69.3452,69.4946,125167.0
2025-05-09 11:00:00,69.77,69.81,69.4,69.52,146850.0,69.4946,69.5344,69.126,69.2456,146850.0
2025-05-09 11:30:00,69.52,69.85,69.45,69.81,110569.0,69.2456,69.5743,69.1758,69.5344,110569.0
2025-05-09 12:00:00,69.83,69.84,69.62,69.67,93412.0,69.5543,69.5643,69.3452,69.395,93412.0
2025-05-09 12:30:00,69.65,69.71,69.46,69.48,82834.0,69.375,69.4348,69.1858,69.2057,82834.0
2025-05-09 13:00:00,69.48,69.55,69.36,69.46,81618.0,69.2057,69.2754,69.0862,69.1858,81618.0
2025-05-09 13:30:00,69.45,69.47,69.28,69.29,185789.0,69.1758,69.1958,69.0065,69.0165,185789.0
2025-05-09 14:00:00,69.31,69.47,69.27,69.39,150619.0,69.0364,69.1958,68.9965,69.1161,150619.0
2025-05-09 14:30:00,69.4,69.43,69.27,69.37,127397.0,69.126,69.1559,68.9965,69.0961,127397.0
2025-05-09 15:00:00,69.37,69.56,69.36,69.49,177367.0,69.0961,69.2854,69.0862,69.2157,177367.0
2025-05-09 15:30:00,69.48,69.6,69.37,69.48,463707.0,69.2057,69.3252,69.0961,69.2057,463707.0
2025-05-12 09:30:00,70.8,71.09,68.69,68.99,656898.0,70.5205,70.8094,68.4188,68.7176,656898.0
2025-05-12 10:00:00,68.99,69.27,68.67,68.79,402610.0,68.7176,68.9965,68.3989,68.5184,402610.0
2025-05-12 10:30:00,68.78,69.11,68.39,68.65,445855.0,68.5085,68.8372,68.12,68.379,445855.0
2025-05-12 11:00:00,68.66,68.85,68.17,68.31,312450.0,68.3889,68.5782,67.9009,68.0403,312450.0
2025-05-12 11:30:00,68.32,68.32,67.87,68.03,431372.0,68.0503,68.0503,67.6021,67.7614,431372.0
2025-05-12 12:00:00,68.02,68.34,67.97,68.26,395919.0,67.7515,68.0702,67.7017,67.9905,395919.0
2025-05-12 12:30:00,68.26,68.44,68.24,68.4,199290.0,67.9905,68.1698,67.9706,68.13,199290.0
2025-05-12 13:00:00,68.41,68.53,68.17,68.27,233353.0,68.1399,68.2595,67.9009,68.0005,233353.0
2025-05-12 13:30:00,68.26,68.86,68.26,68.72,322032.0,67.9905,68.5882,67.9905,68.4487,322032.0
2025-05-12 14:00:00,68.72,69.05,68.7,68.99,245620.0,68.4487,68.7774,68.4288,68.7176,245620.0
2025-05-12 14:30:00,68.99,69.12,68.92,68.99,204224.0,68.7176,68.8471,68.6479,68.7176,204224.0
2025-05-12 15:00:00,69.0,69.08,68.79,68.88,219105.0,68.7276,68.8073,68.5184,68.6081,219105.0
2025-05-12 15:30:00,68.89,69.2,68.8,69.15,675103.0,68.618,68.9268,68.5284,68.877,675103.0
2025-05-13 09:30:00,69.69,70.26,69.43,69.45,363392.0,69.4149,69.9826,69.1559,69.1758,363392.0
2025-05-13 10:00:00,69.45,69.95,69.41,69.85,255582.0,69.1758,69.6739,69.136,69.5743,255582.0
2025-05-13 10:30:00,69.87,70.11,69.67,69.68,190917.0,69.5942,69.8332,69.395,69.4049,190917.0
2025-05-13 11:00:00,69.69,69.86,69.48,69.65,282288.0,69.4149,69.5842,69.2057,69.375,282288.0
2025-05-13 11:30:00,69.66,69.7,69.35,69.43,120104.0,69.385,69.4248,69.0762,69.1559,120104.0
2025-05-13 12:00:00,69.42,69.59,69.35,69.51,93446.0,69.1459,69.3153,69.0762,69.2356,93446.0
2025-05-13 12:30:00,69.51,69.56,69.22,69.27,100959.0,69.2356,69.2854,68.9467,68.9965,100959.0
2025-05-13 13:00:00,69.28,69.31,68.8,68.9,173300.0,69.0065,69.0364,68.5284,68.628,173300.0
2025-05-13 13:30:00,68.9,69.02,68.61,68.63,158714.0,68.628,68.7475,68.3391,68.3591,158714.0
2025-05-13 14:00:00,68.64,68.82,68.6,68.65,151422.0,68.369,68.5483,68.3292,68.379,151422.0
2025-05-13 14:30:00,68.65,68.89,68.61,68.89,150715.0,68.379,68.618,68.3391,68.618,150715.0
2025-05-13 15:00:00,68.88,69.03,68.83,68.88,129880.0,68.6081,68.7575,68.5583,68.6081,129880.0
2025-05-13 15:30:00,68.89,69.36,68.89,69.15,459232.0,68.618,69.0862,68.618,68.877,459232.0
2025-05-14 09:30:00,69.01,69.54,68.89,69.38,243863.0,68.7376,69.2655,68.618,69.1061,243863.0
2025-05-14 10:00:00,69.35,69.68,69.31,69.36,165505.0,69.0762,69.4049,69.0364,69.0862,165505.0
2025-05-14 10:30:00,69.36,69.43,69.01,69.04,122804.0,69.0862,69.1559,68.7376,68.7674,122804.0
2025-05-14 11:00:00,69.05,69.18,68.92,69.18,84625.0,68.7774,68.9069,68.6479,68.9069,84625.0
2025-05-14 11:30:00,69.17,69.32,69.13,69.21,67190.0,68.8969,69.0463,68.8571,68.9368,67190.0
2025-05-14 12:00:00,69.21,69.33,69.21,69.24,50354.0,68.9368,69.0563,68.9368,68.9667,50354.0
2025-05-14 12:30:00,69.25,69.34,69.15,69.16,85226.0,68.9766,69.0663,68.877,68.887,85226.0
2025-05-14 13:00:00,69.19,69.19,68.93,69.06,137146.0,68.9169,68.9169,68.6579,68.7874,137146.0
2025-05-14 13:30:00,69.08,69.2,69.02,69.14,54191.0,68.8073,68.9268,68.7475,68.8671,54191.0
2025-05-14 14:00:00,69.14,69.45,69.07,69.38,111903.0,68.8671,69.1758,68.7973,69.1061,111903.0
2025-05-14 14:30:00,69.39,69.58,69.36,69.57,67246.0,69.1161,69.3053,69.0862,69.2954,67246.0
2025-05-14 15:00:00,69.57,69.6,69.27,69.33,148658.0,69.2954,69.3252,68.9965,69.0563,148658.0
2025-05-14 15:30:00,69.32,69.43,69.05,69.17,520426.0,69.0463,69.1559,68.7774,68.8969,520426.0
2025-05-15 09:30:00,69.65,70.76,69.41,70.45,443252.0,69.375,70.4807,69.136,70.1719,443252.0
2025-05-15 10:00:00,70.46,70.8,70.42,70.44,252562.0,70.1818,70.5205,70.142,70.1619,252562.0
2025-05-15 10:30:00,70.44,70.58,70.26,70.35,209489.0,70.1619,70.3014,69.9826,70.0723,209489.0
2025-05-15 11:00:00,70.35,70.71,70.35,70.58,226351.0,70.0723,70.4309,70.0723,70.3014,226351.0
2025-05-15 11:30:00,70.59,70.77,70.56,70.58,123873.0,70.3113,70.4906,70.2814,70.3014,123873.0
2025-05-15 12:00:00,70.58,70.64,70.32,70.33,203020.0,70.3014,70.3611,70.0424,70.0524,203020.0
2025-05-15 12:30:00,70.32,70.56,70.32,70.42,181883.0,70.0424,70.2814,70.0424,70.142,181883.0
2025-05-15 13:00:00,70.43,70.56,70.39,70.45,182101.0,70.152,70.2814,70.1121,70.1719,182101.0
2025-05-15 13:30:00,70.44,70.54,70.34,70.41,163633.0,70.1619,70.2615,70.0623,70.132,163633.0
2025-05-15 14:00:00,70.4,70.43,70.34,70.4,143167.0,70.1221,70.152,70.0623,70.1221,143167.0
2025-05-15 14:30:00,70.39,70.47,70.35,70.37,123828.0,70.1121,70.1918,70.0723,70.0922,123828.0
2025-05-15 15:00:00,70.37,70.46,70.24,70.34,233701.0,70.0922,70.1818,69.9627,70.0623,233701.0
2025-05-15 15:30:00,70.34,70.61,70.32,70.59,809479.0,70.0623,70.3313,70.0424,70.3113,809479.0
2025-05-16 09:30:00,70.81,71.2,70.41,70.73,301429.0,70.5305,70.9189,70.132,70.4508,301429.0
2025-05-16 10:00:00,70.73,71.47,70.63,71.33,295842.0,70.4508,71.1879,70.3512,71.0484,295842.0
2025-05-16 10:30:00,71.34,71.72,71.34,71.62,333109.0,71.0584,71.4369,71.0584,71.3373,333109.0
2025-05-16 11:00:00,71.62,71.8,71.53,71.71,200271.0,71.3373,71.5166,71.2476,71.4269,200271.0
2025-05-16 11:30:00,71.7,71.9,71.62,71.72,239423.0,71.4169,71.6162,71.3373,71.4369,239423.0
2025-05-16 12:00:00,71.72,71.73,71.44,71.6,232916.0,71.4369,71.4468,71.158,71.3173,232916.0
2025-05-16 12:30:00,71.6,71.68,71.48,71.53,117761.0,71.3173,71.397,71.1978,71.2476,117761.0
2025-05-16 13:00:00,71.51,71.61,71.42,71.45,89237.0,71.2277,71.3273,71.1381,71.1679,89237.0
2025-05-16 13:30:00,71.44,71.5,71.33,71.49,128699.0,71.158,71.2177,71.0484,71.2078,128699.0
2025-05-16 14:00:00,71.5,71.71,71.47,71.67,167945.0,71.2177,71.4269,71.1879,71.3871,167945.0
2025-05-16 14:30:00,71.67,71.71,71.54,71.59,122328.0,71.3871,71.4269,71.2576,71.3074,122328.0
2025-05-16 15:00:00,71.59,71.71,71.57,71.58,129971.0,71.3074,71.4269,71.2875,71.2974,129971.0
2025-05-16 15:30:00,71.58,71.85,71.43,71.84,620069.0,71.2974,71.5664,71.148,71.5564,620069.0
2025-05-19 09:30:00,71.1,71.46,70.72,71.45,369236.0,70.8193,71.1779,70.4408,71.1679,369236.0
2025-05-19 10:00:00,71.48,71.88,71.48,71.75,142270.0,71.1978,71.5962,71.1978,71.4668,142270.0
2025-05-19 10:30:00,71.73,71.85,71.59,71.65,166402.0,71.4468,71.5664,71.3074,71.3671,166402.0
2025-05-19 11:00:00,71.65,71.85,71.59,71.78,109261.0,71.3671,71.5664,71.3074,71.4966,109261.0
2025-05-19 11:30:00,71.8,71.96,71.77,71.86,101717.0,71.5166,71.6759,71.4867,71.5763,101717.0
2025-05-19 12:00:00,71.86,72.08,71.84,72.04,280360.0,71.5763,71.7954,71.5564,71.7556,280360.0
2025-05-19 12:30:00,72.05,72.05,71.89,71.97,128490.0,71.7656,71.7656,71.6062,71.6859,128490.0
2025-05-19 13:00:00,71.96,72.23,71.96,72.18,179226.0,71.6759,71.9449,71.6759,71.8951,179226.0
2025-05-19 13:30:00,72.18,72.25,72.11,72.22,172442.0,71.8951,71.9648,71.8253,71.9349,172442.0
2025-05-19 14:00:00,72.21,72.22,71.94,71.97,107304.0,71.9249,71.9349,71.656,71.6859,107304.0
2025-05-19 14:30:00,71.97,72.15,71.96,72.13,72933.0,71.6859,71.8652,71.6759,71.8453,72933.0
2025-05-19 15:00:00,72.12,72.13,71.99,72.07,137026.0,71.8353,71.8453,71.7058,71.7855,137026.0
2025-05-19 15:30:00,72.07,72.49,72.05,72.44,474476.0,71.7855,72.2038,71.7656,72.154,474476.0
2025-05-20 09:30:00,72.44,72.88,72.23,72.72,209953.0,72.154,72.5923,71.9449,72.4329,209953.0
2025-05-20 10:00:00,72.72,72.88,72.64,72.7,301271.0,72.4329,72.5923,72.3532,72.413,301271.0
2025-05-20 10:30:00,72.71,72.84,72.67,72.7,182926.0,72.423,72.5524,72.3831,72.413,182926.0
2025-05-20 11:00:00,72.71,72.94,72.69,72.87,225119.0,72.423,72.6521,72.403,72.5823,225119.0
2025-05-20 11:30:00,72.87,72.94,72.64,72.7,328877.0,72.5823,72.6521,72.3532,72.413,328877.0
2025-05-20 12:00:00,72.69,72.73,72.57,72.59,111868.0,72.403,72.4429,72.2835,72.3034,111868.0
2025-05-20 12:30:00,72.6,72.78,72.36,72.42,633922.0,72.3134,72.4927,72.0743,72.1341,633922.0
2025-05-20 13:00:00,72.4,72.59,72.4,72.5,123061.0,72.1142,72.3034,72.1142,72.2138,123061.0
2025-05-20 13:30:00,72.5,72.51,72.37,72.42,126442.0,72.2138,72.2238,72.0843,72.1341,126442.0
2025-05-20 14:00:00,72.41,72.42,72.03,72.13,165955.0,72.1241,72.1341,71.7456,71.8453,165955.0
2025-05-20 14:30:00,72.13,72.3,72.04,72.19,178544.0,71.8453,72.0146,71.7556,71.905,178544.0
2025-05-20 15:00:00,72.19,72.25,72.06,72.13,121536.0,71.905,71.9648,71.7755,71.8453,121536.0
2025-05-20 15:30:00,72.13,72.61,72.12,72.57,555810.0,71.8453,72.3234,71.8353,72.2835,555810.0
2025-05-21 09:30:00,72.25,72.61,72.0,72.15,176011.0,71.9648,72.3234,71.7158,71.8652,176011.0
2025-05-21 10:00:00,72.15,72.43,72.01,72.04,144218.0,71.8652,72.1441,71.7257,71.7556,144218.0
2025-05-21 10:30:00,72.07,72.12,71.85,71.95,119001.0,71.7855,71.8353,71.5664,71.666,119001.0
2025-05-21 11:00:00,71.94,72.14,71.93,72.03,103530.0,71.656,71.8552,71.646,71.7456,103530.0
2025-05-21 11:30:00,72.03,72.22,71.98,72.05,237275.0,71.7456,71.9349,71.6958,71.7656,237275.0
2025-05-21 12:00:00,72.04,72.32,72.01,72.32,134631.0,71.7556,72.0345,71.7257,72.0345,134631.0
2025-05-21 12:30:00,72.32,72.47,72.31,72.37,74800.0,72.0345,72.1839,72.0245,72.0843,74800.0
2025-05-21 13:00:00,72.38,72.4,71.87,71.89,138044.0,72.0943,72.1142,71.5863,71.6062,138044.0
2025-05-21 13:30:00,71.89,72.06,71.67,71.73,175053.0,71.6062,71.7755,71.3871,71.4468,175053.0
2025-05-21 14:00:00,71.76,71.78,71.58,71.71,75814.0,71.4767,71.4966,71.2974,71.4269,75814.0
2025-05-21 14:30:00,71.7,71.96,71.62,71.64,108008.0,71.4169,71.6759,71.3373,71.3572,108008.0
2025-05-21 15:00:00,71.64,71.71,71.45,71.47,148598.0,71.3572,71.4269,71.1679,71.1879,148598.0
2025-05-21 15:30:00,71.48,71.73,71.43,71.57,287415.0,71.1978,71.4468,71.148,71.2875,287415.0
2025-05-22 09:30:00,71.0,71.72,71.0,71.6,244231.0,70.7197,71.4369,70.7197,71.3173,244231.0
2025-05-22 10:00:00,71.61,71.99,71.57,71.89,170305.0,71.3273,71.7058,71.2875,71.6062,170305.0
2025-05-22 10:30:00,71.89,71.9,71.69,71.9,237850.0,71.6062,71.6162,71.407,71.6162,237850.0
2025-05-22 11:00:00,71.9,71.96,71.77,71.82,95587.0,71.6162,71.6759,71.4867,71.5365,95587.0
2025-05-22 11:30:00,71.81,72.14,71.81,72.12,86202.0,71.5265,71.8552,71.5265,71.8353,86202.0
2025-05-22 12:00:00,72.13,72.28,72.1,72.22,83810.0,71.8453,71.9947,71.8154,71.9349,83810.0
2025-05-22 12:30:00,72.22,72.23,72.04,72.05,68897.0,71.9349,71.9449,71.7556,71.7656,68897.0
2025-05-22 13:00:00,72.06,72.28,71.88,72.26,175270.0,71.7755,71.9947,71.5962,71.9747,175270.0
2025-05-22 13:30:00,72.27,72.48,72.21,72.45,186542.0,71.9847,72.1939,71.9249,72.164,186542.0
2025-05-22 14:00:00,72.45,72.52,72.36,72.38,184539.0,72.164,72.2337,72.0743,72.0943,184539.0
2025-05-22 14:30:00,72.38,72.42,72.18,72.26,113420.0,72.0943,72.1341,71.8951,71.9747,113420.0
2025-05-22 15:00:00,72.27,72.51,72.2,72.44,201221.0,71.9847,72.2238,71.915,72.154,201221.0
2025-05-22 15:30:00,72.44,72.44,72.05,72.17,423154.0,72.154,72.154,71.7656,71.8851,423154.0
2025-05-23 09:30:00,71.54,72.65,71.4,71.86,442501.0,71.2576,72.3632,71.1181,71.5763,442501.0
2025-05-23 10:00:00,71.87,72.04,71.53,71.73,226020.0,71.5863,71.7556,71.2476,71.4468,226020.0
2025-05-23 10:30:00,71.73,72.09,71.61,71.89,152538.0,71.4468,71.8054,71.3273,71.6062,152538.0
2025-05-23 11:00:00,71.87,72.19,71.87,72.1,169650.0,71.5863,71.905,71.5863,71.8154,169650.0
2025-05-23 11:30:00,72.1,72.21,71.93,71.93,69254.0,71.8154,71.9249,71.646,71.646,69254.0
2025-05-23 12:00:00,71.95,72.05,71.81,71.93,97037.0,71.666,71.7656,71.5265,71.646,97037.0
2025-05-23 12:30:00,71.94,72.06,71.86,71.99,71148.0,71.656,71.7755,71.5763,71.7058,71148.0
2025-05-23 13:00:00,71.99,72.13,71.98,72.09,79276.0,71.7058,71.8453,71.6958,71.8054,79276.0
2025-05-23 13:30:00,72.09,72.25,72.0,72.17,70206.0,71.8054,71.9648,71.7158,71.8851,70206.0
2025-05-23 14:00:00,72.17,72.28,72.12,72.19,84071.0,71.8851,71.9947,71.8353,71.905,84071.0
2025-05-23 14:30:00,72.19,72.28,72.09,72.16,129615.0,71.905,71.9947,71.8054,71.8751,129615.0
2025-05-23 15:00:00,72.16,72.2,71.86,71.87,160840.0,71.8751,71.915,71.5763,71.5863,160840.0
2025-05-23 15:30:00,71.89,72.13,71.83,71.93,355736.0,71.6062,71.8453,71.5464,71.646,355736.0
2025-05-27 09:30:00,72.33,72.72,71.68,71.81,390074.0,72.0445,72.4329,71.397,71.5265,390074.0
2025-05-27 10:00:00,71.79,72.42,71.74,72.32,166766.0,71.5066,72.1341,71.4568,72.0345,166766.0
2025-05-27 10:30:00,72.34,72.94,72.27,72.63,329428.0,72.0544,72.6521,71.9847,72.3433,329428.0
2025-05-27 11:00:00,72.62,72.68,72.5,72.65,187837.0,72.3333,72.3931,72.2138,72.3632,187837.0
2025-05-27 11:30:00,72.65,72.77,72.56,72.69,96686.0,72.3632,72.4827,72.2736,72.403,96686.0
2025-05-27 12:00:00,72.67,72.8,72.67,72.72,67604.0,72.3831,72.5126,72.3831,72.4329,67604.0
2025-05-27 12:30:00,72.72,72.85,72.68,72.77,71244.0,72.4329,72.5624,72.3931,72.4827,71244.0
2025-05-27 13:00:00,72.77,72.8,72.59,72.63,89764.0,72.4827,72.5126,72.3034,72.3433,89764.0
2025-05-27 13:30:00,72.63,72.7,72.56,72.66,89047.0,72.3433,72.413,72.2736,72.3732,89047.0
2025-05-27 14:00:00,72.67,72.69,72.62,72.69,78509.0,72.3831,72.403,72.3333,72.403,78509.0
2025-05-27 14:30:00,72.68,72.71,72.49,72.5,167131.0,72.3931,72.423,72.2038,72.2138,167131.0
2025-05-27 15:00:00,72.49,72.55,72.37,72.38,164466.0,72.2038,72.2636,72.0843,72.0943,164466.0
2025-05-27 15:30:00,72.37,72.56,72.27,72.43,567467.0,72.0843,72.2736,71.9847,72.1441,567467.0
2025-05-28 09:30:00,72.48,73.18,72.21,72.88,294857.0,72.1939,72.8911,71.9249,72.5923,294857.0
2025-05-28 10:00:00,72.89,73.13,72.7,72.77,243391.0,72.6023,72.8413,72.413,72.4827,243391.0
2025-05-28 10:30:00,72.78,72.78,72.39,72.5,175463.0,72.4927,72.4927,72.1042,72.2138,175463.0
2025-05-28 11:00:00,72.49,72.55,72.2,72.22,137860.0,72.2038,72.2636,71.915,71.9349,137860.0
2025-05-28 11:30:00,72.22,72.37,72.17,72.2,161825.0,71.9349,72.0843,71.8851,71.915,161825.0
2025-05-28 12:00:00,72.2,72.28,72.01,72.13,344950.0,71.915,71.9947,71.7257,71.8453,344950.0
2025-05-28 12:30:00,72.14,72.51,72.07,72.39,196033.0,71.8552,72.2238,71.7855,72.1042,196033.0
2025-05-28 13:00:00,72.39,72.48,72.32,72.34,208077.0,72.1042,72.1939,72.0345,72.0544,208077.0
2025-05-28 13:30:00,72.36,72.36,72.1,72.12,79537.0,72.0743,72.0743,71.8154,71.8353,79537.0
2025-05-28 14:00:00,72.12,72.2,72.01,72.08,192751.0,71.8353,71.915,71.7257,71.7954,192751.0
2025-05-28 14:30:00,72.08,72.17,71.9,72.1,129260.0,71.7954,71.8851,71.6162,71.8154,129260.0
2025-05-28 15:00:00,72.09,72.28,71.95,71.96,332163.0,71.8054,71.9947,71.666,71.6759,332163.0
2025-05-28 15:30:00,71.96,72.41,71.85,72.4,928254.0,71.6759,72.1241,71.5664,72.1142,928254.0
2025-05-29 09:30:00,72.71,73.09,72.58,72.77,192717.0,72.423,72.8015,72.2935,72.4827,192717.0
2025-05-29 10:00:00,72.75,72.88,72.41,72.82,175884.0,72.4628,72.5923,72.1241,72.5325,175884.0
2025-05-29 10:30:00,72.83,72.9,72.67,72.9,77203.0,72.5425,72.6122,72.3831,72.6122,77203.0
2025-05-29 11:00:00,72.91,72.94,72.72,72.81,83843.0,72.6222,72.6521,72.4329,72.5226,83843.0
2025-05-29 11:30:00,72.81,72.81,72.26,72.32,81158.0,72.5226,72.5226,71.9747,72.0345,81158.0
2025-05-29 12:00:00,72.31,72.61,72.12,72.58,85041.0,72.0245,72.3234,71.8353,72.2935,85041.0
2025-05-29 12:30:00,72.6,72.77,72.53,72.76,82321.0,72.3134,72.4827,72.2437,72.4728,82321.0
2025-05-29 13:00:00,72.75,72.79,72.66,72.67,80865.0,72.4628,72.5026,72.3732,72.3831,80865.0
2025-05-29 13:30:00,72.67,72.71,72.61,72.64,75351.0,72.3831,72.423,72.3234,72.3532,75351.0
2025-05-29 14:00:00,72.63,72.68,72.4,72.45,118035.0,72.3433,72.3931,72.1142,72.164,118035.0
2025-05-29 14:30:00,72.45,72.62,72.44,72.54,103030.0,72.164,72.3333,72.154,72.2536,103030.0
2025-05-29 15:00:00,72.53,72.64,72.52,72.53,87176.0,72.2437,72.3532,72.2337,72.2437,87176.0
2025-05-29 15:30:00,72.53,72.77,72.51,72.75,386252.0,72.2437,72.4827,72.2238,72.4628,386252.0
2025-05-30 09:30:00,72.42,72.95,72.33,72.47,175335.0,72.42,72.95,72.33,72.47,175335.0
2025-05-30 10:00:00,72.49,73.06,72.49,72.94,148729.0,72.49,73.06,72.49,72.94,148729.0
2025-05-30 10:30:00,72.94,73.07,72.81,72.98,118190.0,72.94,73.07,72.81,72.98,118190.0
2025-05-30 11:00:00,73.0,73.1,72.95,73.02,86684.0,73.0,73.1,72.95,73.02,86684.0
2025-05-30 11:30:00,73.0,73.06,72.8,72.97,88739.0,73.0,73.06,72.8,72.97,88739.0
2025-05-30 12:00:00,72.98,73.02,72.72,72.75,120808.0,72.98,73.02,72.72,72.75,120808.0
2025-05-30 12:30:00,72.75,72.8,72.54,72.59,120772.0,72.75,72.8,72.54,72.59,120772.0
2025-05-30 13:00:00,72.58,72.97,72.55,72.93,83073.0,72.58,72.97,72.55,72.93,83073.0
2025-05-30 13:30:00,72.95,73.04,72.84,72.85,89379.0,72.95,73.04,72.84,72.85,89379.0
2025-05-30 14:00:00,72.86,73.24,72.86,73.13,160750.0,72.86,73.24,72.86,73.13,160750.0
2025-05-30 14:30:00,73.15,73.25,73.1,73.16,87824.0,73.15,73.25,73.1,73.16,87824.0
2025-05-30 15:00:00,73.15,73.16,72.96,73.1,156642.0,73.15,73.16,72.96,73.1,156642.0
2025-05-30 15:30:00,73.1,73.34,72.98,73.16,994480.0,73.1,73.34,72.98,73.16,994480.0
2025-06-02 09:30:00,72.84,74.14,72.83,73.24,535392.0,72.84,74.14,72.83,73.24,535392.0
2025-06-02 10:00:00,73.2,73.69,73.12,73.56,245772.0,73.2,73.69,73.12,73.56,245772.0
2025-06-02 10:30:00,73.57,74.21,73.54,74.18,253884.0,73.57,74.21,73.54,74.18,253884.0
2025-06-02 11:00:00,74.19,74.24,74.0,74.08,147228.0,74.19,74.24,74.0,74.08,147228.0
2025-06-02 11:30:00,74.07,74.11,73.93,74.06,177987.0,74.07,74.11,73.93,74.06,177987.0
2025-06-02 12:00:00,74.06,74.15,73.92,73.99,121788.0,74.06,74.15,73.92,73.99,121788.0
2025-06-02 12:30:00,74.0,74.23,73.99,74.19,101171.0,74.0,74.23,73.99,74.19,101171.0
2025-06-02 13:00:00,74.2,74.38,74.19,74.28,149645.0,74.2,74.38,74.19,74.28,149645.0
2025-06-02 13:30:00,74.27,74.43,74.22,74.36,101477.0,74.27,74.43,74.22,74.36,101477.0
2025-06-02 14:00:00,74.35,74.66,74.31,74.58,265120.0,74.35,74.66,74.31,74.58,265120.0
2025-06-02 14:30:00,74.58,74.88,74.56,74.75,164583.0,74.58,74.88,74.56,74.75,164583.0
2025-06-02 15:00:00,74.76,74.94,74.76,74.91,133138.0,74.76,74.94,74.76,74.91,133138.0
2025-06-02 15:30:00,74.9,74.9,74.41,74.52,754090.0,74.9,74.9,74.41,74.52,754090.0
2025-06-03 09:30:00,74.33,74.89,74.21,74.67,341844.0,74.33,74.89,74.21,74.67,341844.0
2025-06-03 10:00:00,74.69,74.98,74.49,74.96,209588.0,74.69,74.98,74.49,74.96,209588.0
2025-06-03 10:30:00,74.96,75.43,74.88,75.37,519226.0,74.96,75.43,74.88,75.37,519226.0
2025-06-03 11:00:00,75.38,75.69,75.32,75.46,338949.0,75.38,75.69,75.32,75.46,338949.0
2025-06-03 11:30:00,75.45,75.79,75.44,75.72,196115.0,75.45,75.79,75.44,75.72,196115.0
2025-06-03 12:00:00,75.71,75.97,75.69,75.95,194410.0,75.71,75.97,75.69,75.95,194410.0
2025-06-03 12:30:00,75.95,75.99,75.84,75.95,218487.0,75.95,75.99,75.84,75.95,218487.0
2025-06-03 13:00:00,75.95,76.01,75.84,75.93,220495.0,75.95,76.01,75.84,75.93,220495.0
2025-06-03 13:30:00,75.93,75.96,75.75,75.83,159280.0,75.93,75.96,75.75,75.83,159280.0
2025-06-03 14:00:00,75.84,75.85,75.36,75.48,335475.0,75.84,75.85,75.36,75.48,335475.0
2025-06-03 14:30:00,75.48,75.69,75.43,75.67,243446.0,75.48,75.69,75.43,75.67,243446.0
2025-06-03 15:00:00,75.67,75.79,75.55,75.61,360298.0,75.67,75.79,75.55,75.61,360298.0
2025-06-03 15:30:00,75.61,76.06,75.56,75.95,1138737.0,75.61,76.06,75.56,75.95,1138737.0
2025-06-04 09:30:00,76.27,76.93,75.96,76.17,450219.0,76.27,76.93,75.96,76.17,450219.0
2025-06-04 10:00:00,76.13,76.8,76.01,76.65,304390.0,76.13,76.8,76.01,76.65,304390.0
2025-06-04 10:30:00,76.66,77.21,76.65,77.05,240924.0,76.66,77.21,76.65,77.05,240924.0
2025-06-04 11:00:00,77.05,77.33,77.01,77.2,215859.0,77.05,77.33,77.01,77.2,215859.0
2025-06-04 11:30:00,77.19,77.27,76.77,76.94,609554.0,77.19,77.27,76.77,76.94,609554.0
2025-06-04 12:00:00,76.94,77.1,76.89,76.97,307845.0,76.94,77.1,76.89,76.97,307845.0
2025-06-04 12:30:00,76.96,77.14,76.87,76.95,286328.0,76.96,77.14,76.87,76.95,286328.0
2025-06-04 13:00:00,76.94,76.94,76.77,76.85,153415.0,76.94,76.94,76.77,76.85,153415.0
2025-06-04 13:30:00,76.84,77.16,76.79,77.14,222494.0,76.84,77.16,76.79,77.14,222494.0
2025-06-04 14:00:00,77.14,77.22,76.98,77.03,168199.0,77.14,77.22,76.98,77.03,168199.0
2025-06-04 14:30:00,77.03,77.03,76.84,76.89,168467.0,77.03,77.03,76.84,76.89,168467.0
2025-06-04 15:00:00,76.88,76.9,76.71,76.87,196736.0,76.88,76.9,76.71,76.87,196736.0
2025-06-04 15:30:00,76.87,77.17,76.75,77.1,781466.0,76.87,77.17,76.75,77.1,781466.0
2025-06-05 09:30:00,77.25,78.4,77.12,78.13,617724.0,77.25,78.4,77.12,78.13,617724.0
2025-06-05 10:00:00,78.11,78.5,78.0,78.42,235745.0,78.11,78.5,78.0,78.42,235745.0
2025-06-05 10:30:00,78.43,78.65,77.92,78.47,843302.0,78.43,78.65,77.92,78.47,843302.0
2025-06-05 11:00:00,78.45,78.48,77.95,77.98,215956.0,78.45,78.48,77.95,77.98,215956.0
2025-06-05 11:30:00,77.97,78.0,77.73,77.88,322128.0,77.97,78.0,77.73,77.88,322128.0
2025-06-05 12:00:00,77.88,78.19,77.88,78.16,258228.0,77.88,78.19,77.88,78.16,258228.0
2025-06-05 12:30:00,78.16,78.17,77.73,77.77,186950.0,78.16,78.17,77.73,77.77,186950.0
2025-06-05 13:00:00,77.76,78.14,77.71,78.1,195910.0,77.76,78.14,77.71,78.1,195910.0
2025-06-05 13:30:00,78.1,78.29,77.87,77.87,178471.0,78.1,78.29,77.87,77.87,178471.0
2025-06-05 14:00:00,77.87,77.94,77.68,77.87,200889.0,77.87,77.94,77.68,77.87,200889.0
2025-06-05 14:30:00,77.86,77.97,77.77,77.77,215806.0,77.86,77.97,77.77,77.77,215806.0
2025-06-05 15:00:00,77.77,77.84,77.39,77.45,297237.0,77.77,77.84,77.39,77.45,297237.0
2025-06-05 15:30:00,77.45,77.81,77.41,77.74,731495.0,77.45,77.81,77.41,77.74,731495.0
2025-06-06 09:30:00,78.11,78.73,78.0,78.13,258206.0,78.11,78.73,78.0,78.13,258206.0
2025-06-06 10:00:00,78.14,78.27,77.88,78.03,132016.0,78.14,78.27,77.88,78.03,132016.0
2025-06-06 10:30:00,78.03,78.55,77.96,78.37,215121.0,78.03,78.55,77.96,78.37,215121.0
2025-06-06 11:00:00,78.37,78.66,78.37,78.64,140885.0,78.37,78.66,78.37,78.64,140885.0
2025-06-06 11:30:00,78.64,78.86,78.45,78.72,168998.0,78.64,78.86,78.45,78.72,168998.0
2025-06-06 12:00:00,78.73,79.02,78.73,78.94,157573.0,78.73,79.02,78.73,78.94,157573.0
2025-06-06 12:30:00,78.94,79.04,78.87,78.95,155171.0,78.94,79.04,78.87,78.95,155171.0
2025-06-06 13:00:00,78.96,79.13,78.86,79.06,99665.0,78.96,79.13,78.86,79.06,99665.0
2025-06-06 13:30:00,79.06,79.19,79.04,79.1,88258.0,79.06,79.19,79.04,79.1,88258.0
2025-06-06 14:00:00,79.13,79.35,79.12,79.35,245739.0,79.13,79.35,79.12,79.35,245739.0
2025-06-06 14:30:00,79.36,79.5,79.28,79.29,263207.0,79.36,79.5,79.28,79.29,263207.0
2025-06-06 15:00:00,79.28,79.29,78.56,78.56,346982.0,79.28,79.29,78.56,78.56,346982.0
2025-06-06 15:30:00,78.55,78.69,78.45,78.62,736648.0,78.55,78.69,78.45,78.62,736648.0
2025-06-09 09:30:00,78.31,78.71,77.78,78.02,336512.0,78.31,78.71,77.78,78.02,336512.0
2025-06-09 10:00:00,78.02,78.57,78.02,78.45,245315.0,78.02,78.57,78.02,78.45,245315.0
2025-06-09 10:30:00,78.44,78.76,78.39,78.72,151405.0,78.44,78.76,78.39,78.72,151405.0
2025-06-09 11:00:00,78.73,79.05,78.66,78.97,184126.0,78.73,79.05,78.66,78.97,184126.0
2025-06-09 11:30:00,78.97,79.21,78.95,79.16,151726.0,78.97,79.21,78.95,79.16,151726.0
2025-06-09 12:00:00,79.16,79.43,79.1,79.32,131573.0,79.16,79.43,79.1,79.32,131573.0
2025-06-09 12:30:00,79.32,79.49,79.3,79.35,105769.0,79.32,79.49,79.3,79.35,105769.0
2025-06-09 13:00:00,79.36,79.42,79.28,79.31,79831.0,79.36,79.42,79.28,79.31,79831.0
2025-06-09 13:30:00,79.31,79.54,79.28,79.43,111007.0,79.31,79.54,79.28,79.43,111007.0
2025-06-09 14:00:00,79.42,79.5,79.32,79.33,125296.0,79.42,79.5,79.32,79.33,125296.0
2025-06-09 14:30:00,79.32,79.36,79.1,79.17,119422.0,79.32,79.36,79.1,79.17,119422.0
2025-06-09 15:00:00,79.17,79.44,79.15,79.42,159266.0,79.17,79.44,79.15,79.42,159266.0
2025-06-09 15:30:00,79.42,79.66,79.35,79.38,781069.0,79.42,79.66,79.35,79.38,781069.0
2025-06-10 09:30:00,79.33,79.84,79.17,79.51,255777.0,79.33,79.84,79.17,79.51,255777.0
2025-06-10 10:00:00,79.52,79.59,79.27,79.3,275667.0,79.52,79.59,79.27,79.3,275667.0
2025-06-10 10:30:00,79.3,79.52,79.14,79.48,275873.0,79.3,79.52,79.14,79.48,275873.0
2025-06-10 11:00:00,79.48,79.58,79.3,79.33,210687.0,79.48,79.58,79.3,79.33,210687.0
2025-06-10 11:30:00,79.32,79.67,79.08,79.65,106558.0,79.32,79.67,79.08,79.65,106558.0
2025-06-10 12:00:00,79.65,79.74,79.56,79.64,324912.0,79.65,79.74,79.56,79.64,324912.0
2025-06-10 12:30:00,79.64,79.78,79.63,79.67,203479.0,79.64,79.78,79.63,79.67,203479.0
2025-06-10 13:00:00,79.67,79.67,79.27,79.29,108926.0,79.67,79.67,79.27,79.29,108926.0
2025-06-10 13:30:00,79.28,79.32,79.04,79.11,119220.0,79.28,79.32,79.04,79.11,119220.0
2025-06-10 14:00:00,79.09,79.22,78.98,79.06,150140.0,79.09,79.22,78.98,79.06,150140.0
2025-06-10 14:30:00,79.06,79.16,78.94,78.95,206824.0,79.06,79.16,78.94,78.95,206824.0
2025-06-10 15:00:00,78.95,79.01,78.69,78.74,279922.0,78.95,79.01,78.69,78.74,279922.0
2025-06-10 15:30:00,78.75,78.83,78.62,78.78,728974.0,78.75,78.83,78.62,78.78,728974.0
2025-06-11 09:30:00,78.63,78.77,77.16,78.25,405658.0,78.63,78.77,77.16,78.25,405658.0
2025-06-11 10:00:00,78.23,78.37,78.04,78.31,215439.0,78.23,78.37,78.04,78.31,215439.0
2025-06-11 10:30:00,78.31,78.43,78.15,78.34,144200.0,78.31,78.43,78.15,78.34,144200.0
2025-06-11 11:00:00,78.34,78.46,78.07,78.17,290294.0,78.34,78.46,78.07,78.17,290294.0
2025-06-11 11:30:00,78.17,78.18,77.76,78.03,357756.0,78.17,78.18,77.76,78.03,357756.0
2025-06-11 12:00:00,78.03,78.08,77.86,78.02,491123.0,78.03,78.08,77.86,78.02,491123.0
2025-06-11 12:30:00,78.02,78.22,78.0,78.19,485805.0,78.02,78.22,78.0,78.19,485805.0
2025-06-11 13:00:00,78.2,78.39,78.1,78.27,170769.0,78.2,78.39,78.1,78.27,170769.0
2025-06-11 13:30:00,78.27,78.44,78.26,78.35,165245.0,78.27,78.44,78.26,78.35,165245.0
2025-06-11 14:00:00,78.35,78.42,78.03,78.21,150187.0,78.35,78.42,78.03,78.21,150187.0
2025-06-11 14:30:00,78.19,78.35,78.13,78.14,175936.0,78.19,78.35,78.13,78.14,175936.0
2025-06-11 15:00:00,78.14,78.17,77.93,77.93,209002.0,78.14,78.17,77.93,77.93,209002.0
2025-06-11 15:30:00,77.94,78.06,77.81,77.89,733780.0,77.94,78.06,77.81,77.89,733780.0
2025-06-12 09:30:00,77.98,78.15,77.55,77.6,348229.0,77.98,78.15,77.55,77.6,348229.0
2025-06-12 10:00:00,77.63,77.68,77.36,77.37,185710.0,77.63,77.68,77.36,77.37,185710.0
2025-06-12 10:30:00,77.38,77.59,77.18,77.26,205366.0,77.38,77.59,77.18,77.26,205366.0
2025-06-12 11:00:00,77.27,77.46,77.08,77.14,164197.0,77.27,77.46,77.08,77.14,164197.0
2025-06-12 11:30:00,77.16,77.26,77.08,77.13,114257.0,77.16,77.26,77.08,77.13,114257.0
2025-06-12 12:00:00,77.13,77.44,77.1,77.42,165313.0,77.13,77.44,77.1,77.42,165313.0
2025-06-12 12:30:00,77.41,77.47,77.25,77.43,69448.0,77.41,77.47,77.25,77.43,69448.0
2025-06-12 13:00:00,77.42,77.59,77.42,77.51,108863.0,77.42,77.59,77.42,77.51,108863.0
2025-06-12 13:30:00,77.5,77.66,77.49,77.57,75319.0,77.5,77.66,77.49,77.57,75319.0
2025-06-12 14:00:00,77.58,77.62,77.5,77.55,92806.0,77.58,77.62,77.5,77.55,92806.0
2025-06-12 14:30:00,77.55,77.59,77.47,77.56,89212.0,77.55,77.59,77.47,77.56,89212.0
2025-06-12 15:00:00,77.56,77.69,77.29,77.37,179161.0,77.56,77.69,77.29,77.37,179161.0
2025-06-12 15:30:00,77.37,77.51,77.25,77.44,844879.0,77.37,77.51,77.25,77.44,844879.0
2025-06-13 09:30:00,76.85,77.52,76.73,77.4,292073.0,76.85,77.52,76.73,77.4,292073.0
2025-06-13 10:00:00,77.42,77.61,77.39,77.55,110348.0,77.42,77.61,77.39,77.55,110348.0
2025-06-13 10:30:00,77.54,77.94,77.48,77.91,126136.0,77.54,77.94,77.48,77.91,126136.0
2025-06-13 11:00:00,77.91,78.08,77.78,78.06,119164.0,77.91,78.08,77.78,78.06,119164.0
2025-06-13 11:30:00,78.07,78.11,77.92,78.03,66815.0,78.07,78.11,77.92,78.03,66815.0
2025-06-13 12:00:00,78.02,78.05,77.86,77.89,75407.0,78.02,78.05,77.86,77.89,75407.0
2025-06-13 12:30:00,77.9,78.03,77.85,77.99,50266.0,77.9,78.03,77.85,77.99,50266.0
2025-06-13 13:00:00,77.99,78.01,77.86,77.96,59543.0,77.99,78.01,77.86,77.96,59543.0
2025-06-13 13:30:00,77.95,78.03,77.9,77.91,46637.0,77.95,78.03,77.9,77.91,46637.0
2025-06-13 14:00:00,77.9,78.02,77.83,77.85,123012.0,77.9,78.02,77.83,77.85,123012.0
2025-06-13 14:30:00,77.84,77.87,77.42,77.5,75241.0,77.84,77.87,77.42,77.5,75241.0
2025-06-13 15:00:00,77.49,77.57,77.31,77.34,122853.0,77.49,77.57,77.31,77.34,122853.0
2025-06-13 15:30:00,77.34,77.42,77.22,77.36,403829.0,77.34,77.42,77.22,77.36,403829.0
2025-06-16 09:30:00,77.81,77.81,76.97,77.41,280638.0,77.81,77.81,76.97,77.41,280638.0
2025-06-16 10:00:00,77.41,77.55,77.25,77.43,237134.0,77.41,77.55,77.25,77.43,237134.0
2025-06-16 10:30:00,77.43,77.69,77.21,77.59,229831.0,77.43,77.69,77.21,77.59,229831.0
2025-06-16 11:00:00,77.59,77.68,77.25,77.25,131968.0,77.59,77.68,77.25,77.25,131968.0
2025-06-16 11:30:00,77.27,77.48,77.16,77.16,130323.0,77.27,77.48,77.16,77.16,130323.0
2025-06-16 12:00:00,77.16,77.21,76.89,77.14,135560.0,77.16,77.21,76.89,77.14,135560.0
2025-06-16 12:30:00,77.14,77.39,77.14,77.36,115140.0,77.14,77.39,77.14,77.36,115140.0
2025-06-16 13:00:00,77.36,77.82,77.35,77.81,110107.0,77.36,77.82,77.35,77.81,110107.0
2025-06-16 13:30:00,77.8,77.86,77.72,77.83,86617.0,77.8,77.86,77.72,77.83,86617.0
2025-06-16 14:00:00,77.84,78.06,77.83,78.03,87426.0,77.84,78.06,77.83,78.03,87426.0
2025-06-16 14:30:00,78.03,78.1,77.96,77.98,77584.0,78.03,78.1,77.96,77.98,77584.0
2025-06-16 15:00:00,77.98,78.05,77.83,77.9,173519.0,77.98,78.05,77.83,77.9,173519.0
2025-06-16 15:30:00,77.91,78.08,77.66,77.74,747179.0,77.91,78.08,77.66,77.74,747179.0
2025-06-17 09:30:00,77.44,77.7,77.03,77.36,337721.0,77.44,77.7,77.03,77.36,337721.0
2025-06-17 10:00:00,77.36,77.45,77.17,77.45,244265.0,77.36,77.45,77.17,77.45,244265.0
2025-06-17 10:30:00,77.45,77.57,77.4,77.48,217699.0,77.45,77.57,77.4,77.48,217699.0
2025-06-17 11:00:00,77.48,77.66,77.45,77.52,154945.0,77.48,77.66,77.45,77.52,154945.0
2025-06-17 11:30:00,77.53,77.67,77.36,77.39,124394.0,77.53,77.67,77.36,77.39,124394.0
2025-06-17 12:00:00,77.39,77.51,77.29,77.5,147840.0,77.39,77.51,77.29,77.5,147840.0
2025-06-17 12:30:00,77.5,77.59,77.32,77.36,124233.0,77.5,77.59,77.32,77.36,124233.0
2025-06-17 13:00:00,77.36,77.53,77.31,77.33,113548.0,77.36,77.53,77.31,77.33,113548.0
2025-06-17 13:30:00,77.33,77.7,77.29,77.32,190107.0,77.33,77.7,77.29,77.32,190107.0
2025-06-17 14:00:00,77.32,77.35,77.12,77.18,91601.0,77.32,77.35,77.12,77.18,91601.0
2025-06-17 14:30:00,77.19,77.29,77.12,77.26,117180.0,77.19,77.29,77.12,77.26,117180.0
2025-06-17 15:00:00,77.25,77.34,77.1,77.32,192570.0,77.25,77.34,77.1,77.32,192570.0
2025-06-17 15:30:00,77.32,77.44,77.23,77.39,681309.0,77.32,77.44,77.23,77.39,681309.0
2025-06-18 09:30:00,77.48,78.17,77.22,77.7,432167.0,77.48,78.17,77.22,77.7,432167.0
2025-06-18 10:00:00,77.7,78.25,77.66,78.14,234554.0,77.7,78.25,77.66,78.14,234554.0
2025-06-18 10:30:00,78.13,78.18,77.52,77.53,231854.0,78.13,78.18,77.52,77.53,231854.0
2025-06-18 11:00:00,77.52,77.63,77.19,77.23,118200.0,77.52,77.63,77.19,77.23,118200.0
2025-06-18 11:30:00,77.23,77.34,76.9,76.94,173137.0,77.23,77.34,76.9,76.94,173137.0
2025-06-18 12:00:00,76.92,77.51,76.86,77.51,149344.0,76.92,77.51,76.86,77.51,149344.0
2025-06-18 12:30:00,77.5,77.62,77.41,77.49,121327.0,77.5,77.62,77.41,77.49,121327.0
2025-06-18 13:00:00,77.48,77.59,77.36,77.38,115693.0,77.48,77.59,77.36,77.38,115693.0
2025-06-18 13:30:00,77.37,77.48,77.25,77.41,122973.0,77.37,77.48,77.25,77.41,122973.0
2025-06-18 14:00:00,77.43,77.59,77.2,77.43,103720.0,77.43,77.59,77.2,77.43,103720.0
2025-06-18 14:30:00,77.43,77.63,77.22,77.23,138106.0,77.43,77.63,77.22,77.23,138106.0
2025-06-18 15:00:00,77.2,77.43,77.14,77.18,118346.0,77.2,77.43,77.14,77.18,118346.0
2025-06-18 15:30:00,77.16,77.57,77.15,77.53,876790.0,77.16,77.57,77.15,77.53,876790.0
2025-06-20 09:30:00,77.36,78.19,77.31,77.44,513958.0,77.36,78.19,77.31,77.44,513958.0
2025-06-20 10:00:00,77.44,77.79,77.44,77.61,113382.0,77.44,77.79,77.44,77.61,113382.0
2025-06-20 10:30:00,77.6,77.78,77.54,77.71,122097.0,77.6,77.78,77.54,77.71,122097.0
2025-06-20 11:00:00,77.71,78.07,77.62,78.03,140574.0,77.71,78.07,77.62,78.03,140574.0
2025-06-20 11:30:00,78.04,78.07,77.8,77.82,134895.0,78.04,78.07,77.8,77.82,134895.0
2025-06-20 12:00:00,77.81,77.81,77.65,77.71,67431.0,77.81,77.81,77.65,77.71,67431.0
2025-06-20 12:30:00,77.7,77.78,77.62,77.71,69471.0,77.7,77.78,77.62,77.71,69471.0
2025-06-20 13:00:00,77.71,77.74,77.2,77.24,130085.0,77.71,77.74,77.2,77.24,130085.0
2025-06-20 13:30:00,77.22,77.35,77.14,77.2,77796.0,77.22,77.35,77.14,77.2,77796.0
2025-06-20 14:00:00,77.2,77.48,77.18,77.4,105715.0,77.2,77.48,77.18,77.4,105715.0
2025-06-20 14:30:00,77.4,77.53,77.3,77.33,147004.0,77.4,77.53,77.3,77.33,147004.0
2025-06-20 15:00:00,77.31,77.34,77.16,77.23,557699.0,77.31,77.34,77.16,77.23,557699.0
2025-06-20 15:30:00,77.23,77.72,77.05,77.63,802060.0,77.23,77.72,77.05,77.63,802060.0